{"ticker": "WEC", "overview": {"name": "White Energy Company Limited", "country": "Australia", "industry": "Energy"}, "description": "White Energy Company Limited trades as WEC on the ASX and is registered in Australia, classified under Energy. Commercialisation of coal technologies. Privy Trades holds 1,336 insider filings for the company, from February 2004 to August 2026. Across those, 38 insiders disclosed 11 open-market purchases totalling $2.49M against 331 sales totalling $604.92M. We also hold 229 ASX director and substantial-holder notices naming 3 distinct holders.", "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": "WEC", "has_prices": true, "as_of": "2026-09-18", "last": 0.3, "prev_close": 0.295, "change": 0.0050000000000000044, "change_pct": 0.0169491525423729, "session_volume": 46210.0, "vwap_5": 0.3055618758739545, "vwap_20": 0.2694123226706071, "vwap_60": 0.24799965628225393, "vwap_250": 0.18978596313118665, "high_52w": 0.33, "low_52w": 0.026, "avg_volume_20": 654505.85, "sessions": 400, "market_cap": {"value": 228564256.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03156424", "src": "ASX", "ticker": "WEC", "cik": "", "company": "White Energy Company Limited", "company_raw": "White Energy Company Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on WEC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03156424", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15284}, {"id": "ASX-03145685", "src": "ASX", "ticker": "WEC", "cik": "", "company": "White Energy Company Limited", "company_raw": "White Energy Company Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in WEC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03145685", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48404}, {"id": "ASX-03145474", "src": "ASX", "ticker": "WEC", "cik": "", "company": "White Energy Company Limited", "company_raw": "White Energy Company Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in WEC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03145474", "trade_date": "2026-09-29", "timestamp": "2026-09-29", "mins": 49844}, {"id": "ASX-03145467", "src": "ASX", "ticker": "WEC", "cik": "", "company": "White Energy Company Limited", "company_raw": "White Energy Company Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in WEC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03145467", "trade_date": "2026-09-29", "timestamp": "2026-09-29", "mins": 49844}, {"id": "ASX-03136146", "src": "ASX", "ticker": "WEC", "cik": "", "company": "White Energy Company Limited", "company_raw": "White Energy Company Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on WEC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136146", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85844}, {"id": "ASX-03136145", "src": "ASX", "ticker": "WEC", "cik": "", "company": "White Energy Company Limited", "company_raw": "White Energy Company Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on WEC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136145", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85844}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Caoilin Chestnutt", "notice_type": "3X", "direct_shares": 0.0, "indirect_shares": null, "indirect_account": "White Energy Company Limited", "pct": null, "notice_date": "2026-10-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152365-2A1705849", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Crawford", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-10-31", "source_url": "https://www.marketindex.com.au/asx/wec", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "V ORourke", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-10-31", "source_url": "https://www.marketindex.com.au/asx/wec", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-16", "source_url": "https://www.marketindex.com.au/asx/wec", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-16", "source_url": "https://www.marketindex.com.au/asx/wec", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-16", "source_url": "https://www.marketindex.com.au/asx/wec", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-16", "source_url": "https://www.marketindex.com.au/asx/wec", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-16", "source_url": "https://www.marketindex.com.au/asx/wec", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-24", "source_url": "https://www.marketindex.com.au/asx/wec", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-26", "source_url": "https://www.marketindex.com.au/asx/wec", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-26", "source_url": "https://www.marketindex.com.au/asx/wec", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-26", "source_url": "https://www.marketindex.com.au/asx/wec", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-26", "source_url": "https://www.marketindex.com.au/asx/wec", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-26", "source_url": "https://www.marketindex.com.au/asx/wec", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-05", "source_url": "https://www.marketindex.com.au/asx/wec", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-05", "source_url": "https://www.marketindex.com.au/asx/wec", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-05", "source_url": "https://www.marketindex.com.au/asx/wec", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-05", "source_url": "https://www.marketindex.com.au/asx/wec", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-05", "source_url": "https://www.marketindex.com.au/asx/wec", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-19", "source_url": "https://www.marketindex.com.au/asx/wec", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-19", "source_url": "https://www.marketindex.com.au/asx/wec", "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": "2023-12-19", "source_url": "https://www.marketindex.com.au/asx/wec", "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": "2023-12-19", "source_url": "https://www.marketindex.com.au/asx/wec", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-19", "source_url": "https://www.marketindex.com.au/asx/wec", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-19", "source_url": "https://www.marketindex.com.au/asx/wec", "needs_ocr": 0}], "directors": [{"name": "Caoilin Chestnutt", "first_seen": "2026-10-23", "last_seen": "2026-10-23", "status": "current", "notices": 1}, {"name": "V ORourke", "first_seen": "2013-10-31", "last_seen": "2013-10-31", "status": "past", "notices": 1}, {"name": "T Crawford", "first_seen": "2013-10-31", "last_seen": "2013-10-31", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "CONSOLIDATION", "reason": null, "counterparty": null, "old_value": "0.0660", "new_value": "0.1300", "effective": "2026-05-25", "evidence": "WEC moved 1:2 in one session on 2026-05-25 \u2014 a clean 1:2 ratio. Volume does NOT match a share-count change, so this may be a genuine price move \u2014 flagged for review, price history left untouched.", "source_url": "", "applied": 0, "detected_at": "2026-09-10T03:15:26.393732"}]}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Quarterly Activities Report", "title": "Quarterly Activities Report and Appendix 5B", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156416-2A1707503"}, {"date": "2026-10-27", "form": "Notice Of Meeting", "title": "2026 AGM Letter of Access, Notice of Meeting and Proxy", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153681-2A1706350"}, {"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/2924-03153680-2A1706348"}, {"date": "2026-10-23", "form": "Security Holder Details", "title": "Initial Director's Interest Notice - CC", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152365-2A1705849"}, {"date": "2026-10-23", "form": "Company Administration", "title": "Appointment of Non-Executive Director", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152362-2A1705848"}], "performance": {"ticker": "WEC", "has_prices": true, "summary": {"n": 19, "avg": -0.7889282308122566, "win_rate": 0.05263157894736842, "best": 1.6118706857493137, "worst": -0.9978078024337866, "as_of": "2026-11-02"}, "buys": [{"who": "Hon. Julie Johnson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX32", "amount": 1001.0, "date": "2025-09-23", "score": 0.0, "ref_price": 111.76, "return": -0.9978078024337866}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-04-08", "score": 0.0, "ref_price": 102.95, "return": -0.9976202039825157}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2023-07-14", "score": 0.0, "ref_price": 0.0938025, "return": 1.6118706857493137}, {"who": "TELLOCK GLEN E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 91390.0, "date": "2022-11-08", "score": 38.6, "ref_price": 91.45, "return": -0.9973209404045926}, {"who": "Lane Thomas K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 536823.0, "date": "2021-11-04", "score": 62.8, "ref_price": 89.72, "return": -0.997269282211324}, {"who": "Garcia-Thomas Cristina A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49923.09, "date": "2021-05-18", "score": 40.6, "ref_price": 3.12674912, "return": -0.9216438573747803}, {"who": "Lane Thomas K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6679.55, "date": "2021-04-30", "score": 25.8, "ref_price": 2.8424992, "return": -0.9138082431122584}, {"who": "Liu Xia", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and CFO", "amount": 81500.0, "date": "2021-03-03", "score": 47.1, "ref_price": 3.12674912, "return": -0.9216438573747803}, {"who": "CULVER CURT S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 31305.1, "date": "2019-07-09", "score": 33.1, "ref_price": 3.04670432, "return": -0.9195852389115331}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-24", "score": 0.0, "ref_price": 1.193698748, "return": -0.7947555860216082}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-24", "score": 0.0, "ref_price": 1.193698748, "return": -0.7947555860216082}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-05", "score": 0.0, "ref_price": 1.410734884, "return": -0.8263316497105915}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-05", "score": 0.0, "ref_price": 1.410734884, "return": -0.8263316497105915}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2017-09-05", "score": 0.0, "ref_price": 1.329346333, "return": -0.8156988935704238}, {"who": "BRODSKY WILLIAM J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 465197.99999999994, "date": "2015-09-02", "score": 53.3, "ref_price": 5.96849374, "return": -0.9589511172043216}, {"who": "BRODSKY WILLIAM J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 978563.9999999999, "date": "2015-08-04", "score": 65.9, "ref_price": 7.32496959, "return": -0.9665527621664843}, {"who": "KNUEPPEL HENRY W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99589.5, "date": "2013-02-12", "score": 39.0, "ref_price": 5.832846155, "return": -0.9579964920230267}, {"who": "BERGSTROM JOHN F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 45405.0, "date": "2007-09-26", "score": 37.8, "ref_price": 79.21818964, "return": -0.9969072759537502}, {"who": "KLAPPA GALE E", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, President, and CEO, Director", "amount": 104800.0, "date": "2007-08-16", "score": 50.3, "ref_price": 70.5367442, "return": -0.9965266329942117}]}, "price_series": [{"date": "1999-07-23", "close": 797.60779686, "volume": 27189.0}, {"date": "1999-07-26", "close": 803.03370024, "volume": 5056.0}, {"date": "1999-07-27", "close": 748.77466644, "volume": 2247.0}, {"date": "1999-07-28", "close": 683.66382588, "volume": 4741.0}, {"date": "1999-07-29", "close": 602.27527518, "volume": 3102.0}, {"date": "1999-07-30", "close": 623.9788887, "volume": 2990.0}, {"date": "1999-08-02", "close": 623.9788887, "volume": 1491.0}, {"date": "1999-08-03", "close": 602.27527518, "volume": 990.0}, {"date": "1999-08-04", "close": 585.99756504, "volume": 535.0}, {"date": "1999-08-05", "close": 564.29395152, "volume": 943.0}, {"date": "1999-08-06", "close": 556.15509645, "volume": 1644.0}, {"date": "1999-08-09", "close": 493.75720758, "volume": 1566.0}, {"date": "1999-08-10", "close": 472.05359406, "volume": 1327.0}, {"date": "1999-08-11", "close": 450.34998054, "volume": 327.0}, {"date": "1999-08-12", "close": 466.62769068, "volume": 337.0}, {"date": "1999-08-13", "close": 461.2017873, "volume": 552.0}, {"date": "1999-08-16", "close": 439.49817378, "volume": 519.0}, {"date": "1999-08-17", "close": 423.22046364, "volume": 955.0}, {"date": "1999-08-18", "close": 385.23913998, "volume": 737.0}, {"date": "1999-08-19", "close": 396.09094674, "volume": 812.0}, {"date": "1999-08-20", "close": 374.38733322, "volume": 332.0}, {"date": "1999-08-23", "close": 374.38733322, "volume": 71.0}, {"date": "1999-08-24", "close": 368.96142984, "volume": 146.0}, {"date": "1999-08-25", "close": 368.96142984, "volume": 329.0}, {"date": "1999-08-26", "close": 379.8132366, "volume": 88.0}, {"date": "1999-08-27", "close": 396.09094674, "volume": 262.0}, {"date": "1999-08-30", "close": 434.0722704, "volume": 415.0}, {"date": "1999-08-31", "close": 428.64636702, "volume": 301.0}, {"date": "1999-09-01", "close": 444.92407716, "volume": 482.0}, {"date": "1999-09-02", "close": 455.77588392, "volume": 336.0}, {"date": "1999-09-03", "close": 412.36865688, "volume": 495.0}, {"date": "1999-09-06", "close": 461.2017873, "volume": 655.0}, {"date": "1999-09-07", "close": 444.92407716, "volume": 216.0}, {"date": "1999-09-08", "close": 434.0722704, "volume": 133.0}, {"date": "1999-09-09", "close": 428.64636702, "volume": 231.0}, {"date": "1999-09-10", "close": 434.0722704, "volume": 104.0}, {"date": "1999-09-13", "close": 439.49817378, "volume": 46.0}, {"date": "1999-09-14", "close": 417.79456026, "volume": 125.0}, {"date": "1999-09-15", "close": 401.51685012, "volume": 179.0}, {"date": "1999-09-16", "close": 412.36865688, "volume": 93.0}, {"date": "1999-09-17", "close": 434.0722704, "volume": 29.0}, {"date": "1999-09-20", "close": 412.36865688, "volume": 162.0}, {"date": "1999-09-21", "close": 406.9427535, "volume": 58.0}, {"date": "1999-09-22", "close": 385.23913998, "volume": 200.0}, {"date": "1999-09-23", "close": 368.96142984, "volume": 198.0}, {"date": "1999-09-24", "close": 368.96142984, "volume": 1020.0}, {"date": "1999-09-27", "close": 368.96142984, "volume": 96.0}, {"date": "1999-09-28", "close": 379.8132366, "volume": 322.0}, {"date": "1999-09-29", "close": 395.548356402, "volume": 100.0}, {"date": "1999-09-30", "close": 406.9427535, "volume": 237.0}, {"date": "1999-10-01", "close": 434.0722704, "volume": 608.0}, {"date": "1999-10-04", "close": 439.49817378, "volume": 47.0}, {"date": "1999-10-05", "close": 428.64636702, "volume": 132.0}, {"date": "1999-10-06", "close": 423.22046364, "volume": 109.0}, {"date": "1999-10-07", "close": 423.22046364, "volume": 197.0}, {"date": "1999-10-08", "close": 423.22046364, "volume": 216.0}, {"date": "1999-10-11", "close": 412.36865688, "volume": 68.0}, {"date": "1999-10-12", "close": 412.36865688, "volume": 73.0}, {"date": "1999-10-13", "close": 412.36865688, "volume": 127.0}, {"date": "1999-10-14", "close": 417.79456026, "volume": 49.0}, {"date": "1999-10-15", "close": 434.0722704, "volume": 170.0}, {"date": "1999-10-18", "close": 379.8132366, "volume": 156.0}, {"date": "1999-10-19", "close": 396.09094674, "volume": 92.0}, {"date": "1999-10-20", "close": 379.8132366, "volume": 110.0}, {"date": "1999-10-21", "close": 434.0722704, "volume": 760.0}, {"date": "1999-10-22", "close": 466.62769068, "volume": 1777.0}, {"date": "1999-10-25", "close": 582.742023012, "volume": 3612.0}, {"date": "1999-10-26", "close": 510.03491772, "volume": 1915.0}, {"date": "1999-10-27", "close": 520.88672448, "volume": 429.0}, {"date": "1999-10-28", "close": 488.3313042, "volume": 203.0}, {"date": "1999-10-29", "close": 488.3313042, "volume": 179.0}, {"date": "1999-11-01", "close": 504.60901434, "volume": 206.0}, {"date": "1999-11-02", "close": 477.47949744, "volume": 93.0}, {"date": "1999-11-03", "close": 466.62769068, "volume": 72.0}, {"date": "1999-11-04", "close": 520.88672448, "volume": 366.0}, {"date": "1999-11-05", "close": 488.3313042, "volume": 158.0}, {"date": "1999-11-08", "close": 488.3313042, "volume": 187.0}, {"date": "1999-11-09", "close": 488.3313042, "volume": 651.0}, {"date": "1999-11-10", "close": 499.18311096, "volume": 900.0}, {"date": "1999-11-11", "close": 515.4608211, "volume": 459.0}, {"date": "1999-11-12", "close": 575.14575828, "volume": 1520.0}, {"date": "1999-11-15", "close": 548.01624138, "volume": 747.0}, {"date": "1999-11-16", "close": 585.99756504, "volume": 2193.0}, {"date": "1999-11-17", "close": 596.8493718, "volume": 2926.0}, {"date": "1999-11-18", "close": 618.55298532, "volume": 1498.0}, {"date": "1999-11-19", "close": 613.12708194, "volume": 546.0}, {"date": "1999-11-22", "close": 607.70117856, "volume": 415.0}, {"date": "1999-11-23", "close": 640.25659884, "volume": 667.0}, {"date": "1999-11-24", "close": 651.1084056, "volume": 1257.0}, {"date": "1999-11-25", "close": 640.25659884, "volume": 373.0}, {"date": "1999-11-26", "close": 689.08972926, "volume": 1152.0}, {"date": "1999-11-29", "close": 683.66382588, "volume": 327.0}, {"date": "1999-11-30", "close": 596.8493718, "volume": 540.0}, {"date": "1999-12-01", "close": 672.81201912, "volume": 423.0}, {"date": "1999-12-02", "close": 699.94153602, "volume": 2439.0}, {"date": "1999-12-03", "close": 683.66382588, "volume": 717.0}, {"date": "1999-12-06", "close": 661.96021236, "volume": 414.0}, {"date": "1999-12-07", "close": 661.96021236, "volume": 295.0}, {"date": "1999-12-08", "close": 689.08972926, "volume": 682.0}, {"date": "1999-12-09", "close": 710.79334278, "volume": 1007.0}, {"date": "1999-12-10", "close": 743.34876306, "volume": 846.0}, {"date": "1999-12-13", "close": 754.20056982, "volume": 452.0}, {"date": "1999-12-14", "close": 765.05237658, "volume": 764.0}, {"date": "1999-12-15", "close": 759.6264732, "volume": 713.0}, {"date": "1999-12-16", "close": 737.92285968, "volume": 257.0}, {"date": "1999-12-17", "close": 743.34876306, "volume": 88.0}, {"date": "1999-12-20", "close": 759.6264732, "volume": 471.0}, {"date": "1999-12-21", "close": 824.73731376, "volume": 2030.0}, {"date": "1999-12-22", "close": 868.1445408, "volume": 2454.0}, {"date": "1999-12-23", "close": 884.42225094, "volume": 1961.0}, {"date": "1999-12-24", "close": 877.911166884, "volume": 1889.0}, {"date": "1999-12-27", "close": 877.911166884, "volume": null}, {"date": "1999-12-28", "close": 877.911166884, "volume": null}, {"date": "1999-12-29", "close": 1030.9216422, "volume": 1071.0}, {"date": "1999-12-30", "close": 1085.180676, "volume": 1511.0}, {"date": "1999-12-31", "close": 1085.180676, "volume": null}, {"date": "2000-01-03", "close": 1085.180676, "volume": null}, {"date": "2000-01-04", "close": 1302.2168112, "volume": 2418.0}, {"date": "2000-01-05", "close": 1163.313684672, "volume": 2422.0}, {"date": "2000-01-06", "close": 1163.313684672, "volume": 1703.0}, {"date": "2000-01-07", "close": 949.5330915, "volume": 816.0}, {"date": "2000-01-10", "close": 1085.180676, "volume": 1085.0}, {"date": "2000-01-11", "close": 1112.3101929, "volume": 2351.0}, {"date": "2000-01-12", "close": 1052.62525572, "volume": 511.0}, {"date": "2000-01-13", "close": 1074.32886924, "volume": 494.0}, {"date": "2000-01-14", "close": 1085.180676, "volume": 1254.0}, {"date": "2000-01-17", "close": 1112.3101929, "volume": 462.0}, {"date": "2000-01-18", "close": 1102.543566816, "volume": 231.0}, {"date": "2000-01-19", "close": 1079.75477262, "volume": 595.0}, {"date": "2000-01-20", "close": 1085.180676, "volume": 935.0}, {"date": "2000-01-21", "close": 1085.180676, "volume": 529.0}, {"date": "2000-01-24", "close": 1058.0511591, "volume": 249.0}, {"date": "2000-01-25", "close": 1030.9216422, "volume": 343.0}, {"date": "2000-01-26", "close": 1030.9216422, "volume": null}, {"date": "2000-01-27", "close": 1030.9216422, "volume": 448.0}, {"date": "2000-01-28", "close": 1052.62525572, "volume": 168.0}, {"date": "2000-01-31", "close": 1009.21802868, "volume": 429.0}, {"date": "2000-02-01", "close": 1014.64393206, "volume": 262.0}, {"date": "2000-02-02", "close": 1020.06983544, "volume": 156.0}, {"date": "2000-02-03", "close": 1030.9216422, "volume": 338.0}, {"date": "2000-02-07", "close": 1003.7921253, "volume": 464.0}, {"date": "2000-02-08", "close": 1003.7921253, "volume": 512.0}, {"date": "2000-02-09", "close": 1027.123509834, "volume": 565.0}, {"date": "2000-02-10", "close": 1047.19935234, "volume": 465.0}, {"date": "2000-02-11", "close": 1199.12464698, "volume": 1644.0}, {"date": "2000-02-14", "close": 1464.9939126, "volume": 2996.0}, {"date": "2000-02-16", "close": 1519.2529464, "volume": 1229.0}, {"date": "2000-02-17", "close": 1654.9005309, "volume": 958.0}, {"date": "2000-02-21", "close": 2034.7137675, "volume": 816.0}, {"date": "2000-02-23", "close": 1844.8071492, "volume": 530.0}, {"date": "2000-02-24", "close": 1926.1956999, "volume": 425.0}, {"date": "2000-02-25", "close": 1844.8071492, "volume": 245.0}, {"date": "2000-02-28", "close": 1840.466426496, "volume": 306.0}, {"date": "2000-02-29", "close": 1882.78847286, "volume": 296.0}, {"date": "2000-03-01", "close": 2061.8432844, "volume": 755.0}, {"date": "2000-03-02", "close": 1953.3252168, "volume": 1107.0}, {"date": "2000-03-03", "close": 1947.89931342, "volume": 117.0}, {"date": "2000-03-06", "close": 1953.3252168, "volume": 931.0}, {"date": "2000-03-07", "close": 1844.8071492, "volume": 403.0}, {"date": "2000-03-08", "close": 1747.14088836, "volume": 190.0}, {"date": "2000-03-09", "close": 1730.86317822, "volume": 412.0}, {"date": "2000-03-13", "close": 1476.930900036, "volume": 422.0}, {"date": "2000-03-14", "close": 1258.80958416, "volume": 2295.0}, {"date": "2000-03-15", "close": 1422.671866236, "volume": 787.0}, {"date": "2000-03-16", "close": 1437.8643957, "volume": 784.0}, {"date": "2000-03-17", "close": 1437.8643957, "volume": 1484.0}, {"date": "2000-03-20", "close": 1475.84571936, "volume": 309.0}, {"date": "2000-03-21", "close": 1410.7348788, "volume": 257.0}, {"date": "2000-03-22", "close": 1464.9939126, "volume": 114.0}, {"date": "2000-03-23", "close": 1437.8643957, "volume": 148.0}, {"date": "2000-03-24", "close": 1437.8643957, "volume": 532.0}, {"date": "2000-03-27", "close": 1410.7348788, "volume": 86.0}, {"date": "2000-03-28", "close": 1416.16078218, "volume": 377.0}, {"date": "2000-03-29", "close": 1421.58668556, "volume": 528.0}, {"date": "2000-03-30", "close": 1383.6053619, "volume": 291.0}, {"date": "2000-03-31", "close": 1302.2168112, "volume": 446.0}, {"date": "2000-04-03", "close": 1280.51319768, "volume": 513.0}, {"date": "2000-04-04", "close": 1139.4397098, "volume": 596.0}, {"date": "2000-04-05", "close": 922.4035746, "volume": 206.0}, {"date": "2000-04-06", "close": 987.51441516, "volume": 252.0}, {"date": "2000-04-07", "close": 1215.40235712, "volume": 256.0}, {"date": "2000-04-10", "close": 1356.475845, "volume": 342.0}, {"date": "2000-04-11", "close": 1307.64271458, "volume": 389.0}, {"date": "2000-04-12", "close": 1290.822414102, "volume": 123.0}, {"date": "2000-04-13", "close": 1231.68006726, "volume": 155.0}, {"date": "2000-04-14", "close": 1155.71741994, "volume": 25.0}, {"date": "2000-04-17", "close": 585.99756504, "volume": 549.0}, {"date": "2000-04-18", "close": 754.20056982, "volume": 251.0}, {"date": "2000-04-19", "close": 878.99634756, "volume": 825.0}, {"date": "2000-04-20", "close": 732.4969563, "volume": 161.0}, {"date": "2000-04-26", "close": 607.70117856, "volume": 444.0}, {"date": "2000-04-27", "close": 564.29395152, "volume": 123.0}, {"date": "2000-04-28", "close": 580.57166166, "volume": 797.0}, {"date": "2000-05-01", "close": 585.99756504, "volume": 39.0}, {"date": "2000-05-02", "close": 645.68250222, "volume": 72.0}, {"date": "2000-05-03", "close": 629.40479208, "volume": 68.0}, {"date": "2000-05-04", "close": 672.81201912, "volume": 337.0}, {"date": "2000-05-05", "close": 732.4969563, "volume": 83.0}, {"date": "2000-05-08", "close": 710.79334278, "volume": 75.0}, {"date": "2000-05-09", "close": 683.66382588, "volume": 341.0}, {"date": "2000-05-10", "close": 694.51563264, "volume": 196.0}, {"date": "2000-05-11", "close": 651.1084056, "volume": 274.0}, {"date": "2000-05-12", "close": 651.1084056, "volume": 288.0}, {"date": "2000-05-15", "close": 575.14575828, "volume": 87.0}, {"date": "2000-05-16", "close": 618.55298532, "volume": 55.0}, {"date": "2000-05-17", "close": 618.55298532, "volume": 2.0}, {"date": "2000-05-18", "close": 585.99756504, "volume": 11.0}, {"date": "2000-05-19", "close": 580.57166166, "volume": 66.0}, {"date": "2000-05-22", "close": 542.590338, "volume": 191.0}, {"date": "2000-05-23", "close": 488.3313042, "volume": 109.0}, {"date": "2000-05-24", "close": 386.324320656, "volume": 842.0}, {"date": "2000-05-25", "close": 374.38733322, "volume": 239.0}, {"date": "2000-05-26", "close": 330.98010618, "volume": 149.0}, {"date": "2000-05-29", "close": 352.6837197, "volume": 39.0}, {"date": "2000-05-31", "close": 352.6837197, "volume": 29.0}, {"date": "2000-06-01", "close": 363.53552646, "volume": 94.0}, {"date": "2000-06-02", "close": 406.9427535, "volume": 205.0}, {"date": "2000-06-05", "close": 455.77588392, "volume": 53.0}, {"date": "2000-06-06", "close": 504.60901434, "volume": 179.0}, {"date": "2000-06-07", "close": 542.590338, "volume": 149.0}, {"date": "2000-06-08", "close": 580.57166166, "volume": 287.0}, {"date": "2000-06-09", "close": 548.01624138, "volume": 124.0}, {"date": "2000-06-13", "close": 515.4608211, "volume": 99.0}, {"date": "2000-06-14", "close": 461.2017873, "volume": 65.0}, {"date": "2000-06-15", "close": 472.05359406, "volume": 57.0}, {"date": "2000-06-16", "close": 439.49817378, "volume": 18.0}, {"date": "2000-06-19", "close": 439.49817378, "volume": 27.0}, {"date": "2000-06-20", "close": 482.90540082, "volume": 110.0}, {"date": "2000-06-21", "close": 488.3313042, "volume": 320.0}, {"date": "2000-06-22", "close": 444.92407716, "volume": 49.0}, {"date": "2000-06-23", "close": 444.92407716, "volume": 161.0}, {"date": "2000-06-26", "close": 466.62769068, "volume": 90.0}, {"date": "2000-06-27", "close": 439.49817378, "volume": 305.0}, {"date": "2000-06-28", "close": 434.0722704, "volume": 124.0}, {"date": "2000-06-29", "close": 450.34998054, "volume": 582.0}, {"date": "2000-06-30", "close": 434.0722704, "volume": 449.0}, {"date": "2000-07-03", "close": 477.47949744, "volume": 219.0}, {"date": "2000-07-04", "close": 499.18311096, "volume": 494.0}, {"date": "2000-07-05", "close": 510.03491772, "volume": 390.0}, {"date": "2000-07-06", "close": 488.3313042, "volume": 283.0}, {"date": "2000-07-07", "close": 499.18311096, "volume": 195.0}, {"date": "2000-07-10", "close": 482.90540082, "volume": 289.0}, {"date": "2000-07-11", "close": 552.356964084, "volume": 524.0}, {"date": "2000-07-12", "close": 651.1084056, "volume": 1192.0}, {"date": "2000-07-13", "close": 585.99756504, "volume": 620.0}, {"date": "2000-07-14", "close": 537.16443462, "volume": 494.0}, {"date": "2000-07-17", "close": 520.88672448, "volume": 498.0}, {"date": "2000-07-18", "close": 450.34998054, "volume": 718.0}, {"date": "2000-07-19", "close": 455.77588392, "volume": 476.0}, {"date": "2000-07-20", "close": 417.79456026, "volume": 1335.0}, {"date": "2000-07-21", "close": 417.79456026, "volume": 1606.0}, {"date": "2000-07-24", "close": 472.05359406, "volume": 2480.0}, {"date": "2000-07-25", "close": 444.92407716, "volume": 3175.0}, {"date": "2000-07-26", "close": 439.49817378, "volume": 792.0}, {"date": "2000-07-27", "close": 434.0722704, "volume": 690.0}, {"date": "2000-07-28", "close": 417.79456026, "volume": 414.0}, {"date": "2000-07-31", "close": 396.09094674, "volume": 624.0}, {"date": "2000-08-01", "close": 417.79456026, "volume": 128.0}, {"date": "2000-08-02", "close": 401.51685012, "volume": 218.0}, {"date": "2000-08-03", "close": 396.09094674, "volume": 278.0}, {"date": "2000-08-04", "close": 401.51685012, "volume": 213.0}, {"date": "2000-08-07", "close": 385.23913998, "volume": 194.0}, {"date": "2000-08-08", "close": 368.96142984, "volume": 281.0}, {"date": "2000-08-09", "close": 374.38733322, "volume": 80.0}, {"date": "2000-08-10", "close": 374.38733322, "volume": 42.0}, {"date": "2000-08-11", "close": 374.38733322, "volume": 205.0}, {"date": "2000-08-14", "close": 358.10962308, "volume": 99.0}, {"date": "2000-08-15", "close": 358.10962308, "volume": 336.0}, {"date": "2000-08-16", "close": 363.53552646, "volume": 1035.0}, {"date": "2000-08-17", "close": 358.10962308, "volume": 512.0}, {"date": "2000-08-18", "close": 352.6837197, "volume": 227.0}, {"date": "2000-08-21", "close": 347.25781632, "volume": 83.0}, {"date": "2000-08-22", "close": 352.6837197, "volume": 222.0}, {"date": "2000-08-23", "close": 330.98010618, "volume": 308.0}, {"date": "2000-08-24", "close": 314.70239604, "volume": 323.0}, {"date": "2000-08-25", "close": 263.15631393, "volume": 502.0}, {"date": "2000-08-28", "close": 282.14697576, "volume": 607.0}, {"date": "2000-08-29", "close": 287.57287914, "volume": 276.0}, {"date": "2000-08-30", "close": 287.57287914, "volume": 261.0}, {"date": "2000-08-31", "close": 309.27649266, "volume": 668.0}, {"date": "2000-09-01", "close": 341.83191294, "volume": 648.0}, {"date": "2000-09-04", "close": 336.40600956, "volume": 149.0}, {"date": "2000-09-05", "close": 352.6837197, "volume": 108.0}, {"date": "2000-09-06", "close": 347.25781632, "volume": 259.0}, {"date": "2000-09-07", "close": 314.70239604, "volume": 374.0}, {"date": "2000-09-08", "close": 309.27649266, "volume": 77.0}, {"date": "2000-09-11", "close": 325.5542028, "volume": 859.0}, {"date": "2000-09-12", "close": 320.12829942, "volume": 75.0}, {"date": "2000-09-13", "close": 303.85058928, "volume": 44.0}, {"date": "2000-09-14", "close": 325.5542028, "volume": 463.0}, {"date": "2000-09-15", "close": 325.5542028, "volume": 375.0}, {"date": "2000-09-18", "close": 298.4246859, "volume": 45.0}, {"date": "2000-09-19", "close": 249.59155548, "volume": 156.0}, {"date": "2000-09-20", "close": 271.295169, "volume": 67.0}, {"date": "2000-09-21", "close": 271.295169, "volume": 86.0}, {"date": "2000-09-22", "close": 249.59155548, "volume": 134.0}, {"date": "2000-09-25", "close": 233.31384534, "volume": 65.0}, {"date": "2000-09-26", "close": 222.46203858, "volume": 46.0}, {"date": "2000-09-27", "close": 189.9066183, "volume": 318.0}, {"date": "2000-09-28", "close": 206.18432844, "volume": 700.0}, {"date": "2000-09-29", "close": 195.33252168, "volume": 578.0}, {"date": "2000-10-02", "close": 179.05481154, "volume": 46.0}, {"date": "2000-10-03", "close": 170.91595647, "volume": 67.0}, {"date": "2000-10-05", "close": 206.18432844, "volume": 754.0}, {"date": "2000-10-06", "close": 217.0361352, "volume": 185.0}, {"date": "2000-10-09", "close": 206.18432844, "volume": 115.0}, {"date": "2000-10-10", "close": 189.9066183, "volume": 26.0}, {"date": "2000-10-11", "close": 157.35119802, "volume": 456.0}, {"date": "2000-10-12", "close": 162.7771014, "volume": 618.0}, {"date": "2000-10-13", "close": 157.35119802, "volume": 486.0}, {"date": "2000-10-16", "close": 146.49939126, "volume": 495.0}, {"date": "2000-10-17", "close": 146.49939126, "volume": 12.0}, {"date": "2000-10-18", "close": 143.78643957, "volume": 726.0}, {"date": "2000-10-19", "close": 157.35119802, "volume": 73.0}, {"date": "2000-10-20", "close": 146.49939126, "volume": 113.0}, {"date": "2000-10-23", "close": 141.07348788, "volume": 81.0}, {"date": "2000-10-24", "close": 116.65692267, "volume": 212.0}, {"date": "2000-10-25", "close": 116.65692267, "volume": 302.0}, {"date": "2000-10-26", "close": 124.79577774, "volume": 115.0}, {"date": "2000-10-27", "close": 119.36987436, "volume": 241.0}, {"date": "2000-10-30", "close": 135.6475845, "volume": 266.0}, {"date": "2000-10-31", "close": 141.07348788, "volume": 51.0}, {"date": "2000-11-01", "close": 135.6475845, "volume": 53.0}, {"date": "2000-11-02", "close": 122.08282605, "volume": 115.0}, {"date": "2000-11-03", "close": 111.23101929, "volume": 83.0}, {"date": "2000-11-06", "close": 111.23101929, "volume": 47.0}, {"date": "2000-11-07", "close": 113.94397098, "volume": 141.0}, {"date": "2000-11-08", "close": 122.08282605, "volume": 370.0}, {"date": "2000-11-09", "close": 122.08282605, "volume": 45.0}, {"date": "2000-11-10", "close": 116.65692267, "volume": 55.0}, {"date": "2000-11-14", "close": 116.65692267, "volume": 150.0}, {"date": "2000-11-15", "close": 108.5180676, "volume": 17.0}, {"date": "2000-11-16", "close": 108.5180676, "volume": 115.0}, {"date": "2000-11-17", "close": 108.5180676, "volume": 87.0}, {"date": "2000-11-20", "close": 103.09216422, "volume": 140.0}, {"date": "2000-11-21", "close": 97.66626084, "volume": 193.0}, {"date": "2000-11-22", "close": 81.3885507, "volume": 241.0}, {"date": "2000-11-23", "close": 81.3885507, "volume": 18.0}, {"date": "2000-11-24", "close": 75.96264732, "volume": 165.0}, {"date": "2000-11-29", "close": 113.94397098, "volume": 1305.0}, {"date": "2000-11-30", "close": 113.94397098, "volume": 443.0}, {"date": "2000-12-01", "close": 119.36987436, "volume": 370.0}, {"date": "2000-12-04", "close": 173.62890816, "volume": 655.0}, {"date": "2000-12-05", "close": 146.49939126, "volume": 707.0}, {"date": "2000-12-06", "close": 124.79577774, "volume": 157.0}, {"date": "2000-12-08", "close": 108.5180676, "volume": 53.0}, {"date": "2000-12-11", "close": 119.36987436, "volume": 18.0}, {"date": "2000-12-12", "close": 119.36987436, "volume": 15.0}, {"date": "2000-12-13", "close": 108.5180676, "volume": 107.0}, {"date": "2000-12-14", "close": 113.94397098, "volume": 16.0}, {"date": "2000-12-15", "close": 103.09216422, "volume": 42.0}, {"date": "2000-12-18", "close": 103.09216422, "volume": 38.0}, {"date": "2000-12-19", "close": 94.95330915, "volume": 30.0}, {"date": "2000-12-20", "close": 92.24035746, "volume": 72.0}, {"date": "2000-12-21", "close": 81.3885507, "volume": 55.0}, {"date": "2000-12-22", "close": 89.52740577, "volume": 90.0}, {"date": "2000-12-27", "close": 89.52740577, "volume": 15.0}, {"date": "2000-12-28", "close": 92.24035746, "volume": 8.0}, {"date": "2000-12-29", "close": 89.52740577, "volume": 38.0}, {"date": "2001-01-02", "close": 92.24035746, "volume": 9.0}, {"date": "2001-01-03", "close": 89.52740577, "volume": 141.0}, {"date": "2001-01-04", "close": 81.3885507, "volume": 75.0}, {"date": "2001-01-05", "close": 81.3885507, "volume": 31.0}, {"date": "2001-01-08", "close": 70.53674394, "volume": 34.0}, {"date": "2001-01-09", "close": 73.24969563, "volume": 6.0}, {"date": "2001-01-10", "close": 70.53674394, "volume": 67.0}, {"date": "2001-01-11", "close": 67.82379225, "volume": 138.0}, {"date": "2001-01-12", "close": 65.11084056, "volume": 73.0}, {"date": "2001-01-15", "close": 48.83313042, "volume": 334.0}, {"date": "2001-01-16", "close": 51.54608211, "volume": 87.0}, {"date": "2001-01-17", "close": 51.54608211, "volume": 81.0}, {"date": "2001-01-18", "close": 62.39788887, "volume": 157.0}, {"date": "2001-01-19", "close": 78.67559901, "volume": 147.0}, {"date": "2001-01-22", "close": 81.3885507, "volume": 662.0}, {"date": "2001-01-23", "close": 81.3885507, "volume": 209.0}, {"date": "2001-01-24", "close": 130.22168112, "volume": 1548.0}, {"date": "2001-01-25", "close": 132.93463281, "volume": 1030.0}, {"date": "2001-01-29", "close": 141.07348788, "volume": 433.0}, {"date": "2001-01-31", "close": 151.92529464, "volume": 2434.0}, {"date": "2001-02-01", "close": 130.22168112, "volume": 545.0}, {"date": "2001-02-02", "close": 127.50872943, "volume": 235.0}, {"date": "2001-02-05", "close": 111.23101929, "volume": 244.0}, {"date": "2001-02-06", "close": 100.37921253, "volume": 285.0}, {"date": "2001-02-07", "close": 105.80511591, "volume": 101.0}, {"date": "2001-02-08", "close": 103.09216422, "volume": 110.0}, {"date": "2001-02-09", "close": 100.37921253, "volume": 39.0}, {"date": "2001-02-12", "close": 97.66626084, "volume": 141.0}, {"date": "2001-02-13", "close": 94.95330915, "volume": 98.0}, {"date": "2001-02-14", "close": 89.52740577, "volume": 122.0}, {"date": "2001-02-15", "close": 94.95330915, "volume": 157.0}, {"date": "2001-02-16", "close": 89.52740577, "volume": 92.0}, {"date": "2001-02-19", "close": 86.81445408, "volume": 184.0}, {"date": "2001-02-20", "close": 92.24035746, "volume": 92.0}, {"date": "2001-02-21", "close": 92.24035746, "volume": 532.0}, {"date": "2001-02-23", "close": 86.81445408, "volume": 107.0}, {"date": "2001-02-26", "close": 89.52740577, "volume": 10.0}, {"date": "2001-02-27", "close": 108.5180676, "volume": 99.0}, {"date": "2001-02-28", "close": 89.52740577, "volume": 4.0}, {"date": "2001-03-01", "close": 124.79577774, "volume": 357.0}, {"date": "2001-03-02", "close": 135.6475845, "volume": 764.0}, {"date": "2001-03-05", "close": 130.22168112, "volume": 46.0}, {"date": "2001-03-06", "close": 108.5180676, "volume": 6.0}, {"date": "2001-03-07", "close": 113.94397098, "volume": 61.0}, {"date": "2001-03-08", "close": 111.23101929, "volume": 6.0}, {"date": "2001-03-09", "close": 103.09216422, "volume": 46.0}, {"date": "2001-03-12", "close": 97.66626084, "volume": 201.0}, {"date": "2001-03-13", "close": 89.52740577, "volume": 29.0}, {"date": "2001-03-14", "close": 92.24035746, "volume": 11.0}, {"date": "2001-03-15", "close": 86.81445408, "volume": 83.0}, {"date": "2001-03-16", "close": 92.24035746, "volume": 369.0}, {"date": "2001-03-19", "close": 94.95330915, "volume": 9.0}, {"date": "2001-03-20", "close": 94.95330915, "volume": 9.0}, {"date": "2001-03-21", "close": 94.95330915, "volume": 19.0}, {"date": "2001-03-22", "close": 94.95330915, "volume": 25.0}, {"date": "2001-03-23", "close": 94.95330915, "volume": 5.0}, {"date": "2001-03-27", "close": 86.81445408, "volume": 38.0}, {"date": "2001-03-29", "close": 86.81445408, "volume": 4.0}, {"date": "2001-03-30", "close": 86.81445408, "volume": 105.0}, {"date": "2001-04-02", "close": 86.81445408, "volume": 21.0}, {"date": "2001-04-04", "close": 78.67559901, "volume": 62.0}, {"date": "2001-04-05", "close": 81.3885507, "volume": 13.0}, {"date": "2001-04-06", "close": 81.3885507, "volume": 24.0}, {"date": "2001-04-09", "close": 81.3885507, "volume": 1.0}, {"date": "2001-04-11", "close": 81.3885507, "volume": 42.0}, {"date": "2001-04-12", "close": 81.3885507, "volume": 57.0}, {"date": "2001-04-18", "close": 81.3885507, "volume": 16.0}, {"date": "2001-04-19", "close": 97.66626084, "volume": 150.0}, {"date": "2001-04-20", "close": 92.24035746, "volume": 745.0}, {"date": "2001-04-24", "close": 86.81445408, "volume": 9.0}, {"date": "2001-04-26", "close": 86.81445408, "volume": 85.0}, {"date": "2001-04-27", "close": 86.81445408, "volume": 70.0}, {"date": "2001-04-30", "close": 86.81445408, "volume": 203.0}, {"date": "2001-05-01", "close": 86.81445408, "volume": 92.0}, {"date": "2001-05-02", "close": 92.24035746, "volume": 169.0}, {"date": "2001-05-03", "close": 89.52740577, "volume": 4.0}, {"date": "2001-05-04", "close": 89.52740577, "volume": 12.0}, {"date": "2001-05-07", "close": 89.52740577, "volume": 46.0}, {"date": "2001-05-08", "close": 97.66626084, "volume": 564.0}, {"date": "2001-05-09", "close": 92.24035746, "volume": 49.0}, {"date": "2001-05-11", "close": 86.81445408, "volume": 93.0}, {"date": "2001-05-16", "close": 89.52740577, "volume": 7.0}, {"date": "2001-05-17", "close": 86.81445408, "volume": 206.0}, {"date": "2001-05-18", "close": 65.11084056, "volume": 469.0}, {"date": "2001-05-21", "close": 67.82379225, "volume": 166.0}, {"date": "2001-05-22", "close": 70.53674394, "volume": 42.0}, {"date": "2001-05-23", "close": 81.3885507, "volume": 357.0}, {"date": "2001-05-24", "close": 78.67559901, "volume": 209.0}, {"date": "2001-05-25", "close": 78.67559901, "volume": 0.0}, {"date": "2001-05-29", "close": 67.82379225, "volume": 190.0}, {"date": "2001-05-30", "close": 62.39788887, "volume": 88.0}, {"date": "2001-05-31", "close": 51.54608211, "volume": 77.0}, {"date": "2001-06-01", "close": 51.54608211, "volume": 35.0}, {"date": "2001-06-04", "close": 56.97198549, "volume": 98.0}, {"date": "2001-06-05", "close": 73.24969563, "volume": 591.0}, {"date": "2001-06-06", "close": 67.82379225, "volume": 18.0}, {"date": "2001-06-07", "close": 56.97198549, "volume": 17.0}, {"date": "2001-06-08", "close": 56.97198549, "volume": 29.0}, {"date": "2001-06-12", "close": 51.54608211, "volume": 111.0}, {"date": "2001-06-13", "close": 52.631262786, "volume": 170.0}, {"date": "2001-06-14", "close": 52.088672448, "volume": 29.0}, {"date": "2001-06-15", "close": 51.54608211, "volume": 40.0}, {"date": "2001-06-18", "close": 54.2590338, "volume": 180.0}, {"date": "2001-06-19", "close": 54.2590338, "volume": 16.0}, {"date": "2001-06-20", "close": 52.088672448, "volume": 32.0}, {"date": "2001-06-21", "close": 49.375720758, "volume": 102.0}, {"date": "2001-06-22", "close": 46.662769068, "volume": 47.0}, {"date": "2001-06-25", "close": 41.236865688, "volume": 68.0}, {"date": "2001-06-26", "close": 41.236865688, "volume": 103.0}, {"date": "2001-06-27", "close": 35.26837197, "volume": 163.0}, {"date": "2001-06-28", "close": 32.55542028, "volume": 197.0}, {"date": "2001-06-29", "close": 52.088672448, "volume": 834.0}, {"date": "2001-07-02", "close": 56.97198549, "volume": 73.0}, {"date": "2001-07-03", "close": 53.716443462, "volume": 50.0}, {"date": "2001-07-04", "close": 54.2590338, "volume": 112.0}, {"date": "2001-07-05", "close": 54.2590338, "volume": 37.0}, {"date": "2001-07-06", "close": 54.2590338, "volume": 76.0}, {"date": "2001-07-09", "close": 54.2590338, "volume": 1.0}, {"date": "2001-07-12", "close": 54.2590338, "volume": 127.0}, {"date": "2001-07-16", "close": 54.2590338, "volume": 18.0}, {"date": "2001-07-17", "close": 53.173853124, "volume": 26.0}, {"date": "2001-07-18", "close": 51.003491772, "volume": 21.0}, {"date": "2001-07-24", "close": 40.69427535, "volume": 7.0}, {"date": "2001-07-25", "close": 32.55542028, "volume": 58.0}, {"date": "2001-07-30", "close": 32.55542028, "volume": 3.0}, {"date": "2001-07-31", "close": 32.55542028, "volume": 18.0}, {"date": "2001-08-02", "close": 33.098010618, "volume": 65.0}, {"date": "2001-08-06", "close": 33.098010618, "volume": 1.0}, {"date": "2001-08-09", "close": 33.640600956, "volume": 10.0}, {"date": "2001-08-14", "close": 35.810962308, "volume": 28.0}, {"date": "2001-08-15", "close": 37.98132366, "volume": 22.0}, {"date": "2001-08-16", "close": 46.662769068, "volume": 204.0}, {"date": "2001-08-17", "close": 48.83313042, "volume": 11.0}, {"date": "2001-08-21", "close": 46.12017873, "volume": 119.0}, {"date": "2001-08-22", "close": 51.54608211, "volume": 70.0}, {"date": "2001-08-23", "close": 46.12017873, "volume": 91.0}, {"date": "2001-08-24", "close": 40.69427535, "volume": 15.0}, {"date": "2001-08-27", "close": 33.098010618, "volume": 225.0}, {"date": "2001-08-28", "close": 32.55542028, "volume": 16.0}, {"date": "2001-08-29", "close": 32.55542028, "volume": 175.0}, {"date": "2001-08-30", "close": 29.84246859, "volume": 2.0}, {"date": "2001-08-31", "close": 29.84246859, "volume": 9.0}, {"date": "2001-09-05", "close": 33.640600956, "volume": 4.0}, {"date": "2001-09-06", "close": 33.640600956, "volume": 11.0}, {"date": "2001-09-11", "close": 32.55542028, "volume": 8.0}, {"date": "2001-09-12", "close": 27.1295169, "volume": 51.0}, {"date": "2001-09-13", "close": 24.959155548, "volume": 6.0}, {"date": "2001-09-17", "close": 24.41656521, "volume": 28.0}, {"date": "2001-09-18", "close": 27.1295169, "volume": 65.0}, {"date": "2001-09-19", "close": 27.1295169, "volume": 922.0}, {"date": "2001-09-20", "close": 21.70361352, "volume": 4.0}, {"date": "2001-09-21", "close": 21.70361352, "volume": 28.0}, {"date": "2001-09-24", "close": 21.70361352, "volume": 60.0}, {"date": "2001-09-25", "close": 21.70361352, "volume": 108.0}, {"date": "2001-09-27", "close": 32.55542028, "volume": 106.0}, {"date": "2001-09-28", "close": 27.1295169, "volume": 184.0}, {"date": "2001-10-02", "close": 22.246203858, "volume": 38.0}, {"date": "2001-10-04", "close": 23.331384534, "volume": 18.0}, {"date": "2001-10-08", "close": 21.70361352, "volume": 276.0}, {"date": "2001-10-10", "close": 20.075842506, "volume": 221.0}, {"date": "2001-10-12", "close": 21.70361352, "volume": 424.0}, {"date": "2001-10-15", "close": 21.70361352, "volume": 789.0}, {"date": "2001-10-18", "close": 27.1295169, "volume": 92.0}, {"date": "2001-10-23", "close": 21.70361352, "volume": 122.0}, {"date": "2001-10-24", "close": 21.70361352, "volume": 46.0}, {"date": "2001-10-26", "close": 21.70361352, "volume": 653.0}, {"date": "2001-10-29", "close": 18.99066183, "volume": 94.0}, {"date": "2001-10-30", "close": 21.161023182, "volume": 2127.0}, {"date": "2001-10-31", "close": 19.533252168, "volume": 885.0}, {"date": "2001-11-01", "close": 20.075842506, "volume": 1852.0}, {"date": "2001-11-02", "close": 18.99066183, "volume": 405.0}, {"date": "2001-11-06", "close": 18.99066183, "volume": 1871.0}, {"date": "2001-11-07", "close": 18.99066183, "volume": 555.0}, {"date": "2001-11-08", "close": 19.533252168, "volume": 2029.0}, {"date": "2001-11-12", "close": 18.99066183, "volume": 263.0}, {"date": "2001-11-15", "close": 17.362890816, "volume": 433.0}, {"date": "2001-11-16", "close": 17.362890816, "volume": 13.0}, {"date": "2001-11-19", "close": 16.27771014, "volume": 92.0}, {"date": "2001-11-20", "close": 16.27771014, "volume": 4.0}, {"date": "2001-11-22", "close": 17.362890816, "volume": 1.0}, {"date": "2001-11-26", "close": 20.618432844, "volume": 129.0}, {"date": "2001-11-27", "close": 21.161023182, "volume": 47.0}, {"date": "2001-11-28", "close": 21.70361352, "volume": 23.0}, {"date": "2001-11-29", "close": 18.99066183, "volume": 116.0}, {"date": "2001-11-30", "close": 22.246203858, "volume": 2838.0}, {"date": "2001-12-03", "close": 26.044336224, "volume": 2693.0}, {"date": "2001-12-04", "close": 27.1295169, "volume": 553.0}, {"date": "2001-12-05", "close": 25.501745886, "volume": 988.0}, {"date": "2001-12-07", "close": 24.959155548, "volume": 1419.0}, {"date": "2001-12-10", "close": 32.55542028, "volume": 59.0}, {"date": "2001-12-12", "close": 27.672107238, "volume": 242.0}, {"date": "2001-12-13", "close": 28.214697576, "volume": 1711.0}, {"date": "2001-12-14", "close": 26.586926562, "volume": 55.0}, {"date": "2001-12-17", "close": 21.70361352, "volume": 9.0}, {"date": "2001-12-18", "close": 22.246203858, "volume": 28.0}, {"date": "2001-12-20", "close": 21.70361352, "volume": 28.0}, {"date": "2001-12-21", "close": 21.70361352, "volume": 18.0}, {"date": "2001-12-24", "close": 21.70361352, "volume": 74.0}, {"date": "2001-12-28", "close": 24.41656521, "volume": 181.0}, {"date": "2001-12-31", "close": 24.959155548, "volume": 56.0}, {"date": "2002-01-03", "close": 21.70361352, "volume": 66.0}, {"date": "2002-01-04", "close": 24.41656521, "volume": 37.0}, {"date": "2002-01-07", "close": 27.1295169, "volume": 1000.0}, {"date": "2002-01-08", "close": 27.1295169, "volume": 50.0}, {"date": "2002-01-09", "close": 23.331384534, "volume": 46.0}, {"date": "2002-01-10", "close": 29.299878252, "volume": 184.0}, {"date": "2002-01-15", "close": 24.41656521, "volume": 9.0}, {"date": "2002-01-16", "close": 21.70361352, "volume": 455.0}, {"date": "2002-01-17", "close": 21.161023182, "volume": 9.0}, {"date": "2002-01-18", "close": 21.70361352, "volume": 138.0}, {"date": "2002-01-23", "close": 22.788794196, "volume": 1.0}, {"date": "2002-01-24", "close": 20.618432844, "volume": 92.0}, {"date": "2002-01-29", "close": 21.70361352, "volume": 2.0}, {"date": "2002-01-31", "close": 21.70361352, "volume": 203.0}, {"date": "2002-02-04", "close": 21.161023182, "volume": 214.0}, {"date": "2002-02-08", "close": 15.735119802, "volume": 1109.0}, {"date": "2002-02-11", "close": 13.56475845, "volume": 922.0}, {"date": "2002-02-12", "close": 18.99066183, "volume": 5999.0}, {"date": "2002-02-13", "close": 23.331384534, "volume": 879.0}, {"date": "2002-02-14", "close": 21.70361352, "volume": 37.0}, {"date": "2002-02-15", "close": 18.99066183, "volume": 157.0}, {"date": "2002-02-20", "close": 18.99066183, "volume": 46.0}, {"date": "2002-02-21", "close": 19.533252168, "volume": 45.0}, {"date": "2002-02-22", "close": 19.533252168, "volume": 31.0}, {"date": "2002-02-25", "close": 21.70361352, "volume": 184.0}, {"date": "2002-02-26", "close": 22.788794196, "volume": 407.0}, {"date": "2002-02-27", "close": 19.533252168, "volume": 138.0}, {"date": "2002-02-28", "close": 19.533252168, "volume": 92.0}, {"date": "2002-03-01", "close": 21.70361352, "volume": 314.0}, {"date": "2002-03-04", "close": 22.788794196, "volume": 23.0}, {"date": "2002-03-06", "close": 19.533252168, "volume": 17.0}, {"date": "2002-03-07", "close": 18.99066183, "volume": 230.0}, {"date": "2002-03-08", "close": 19.533252168, "volume": 22.0}, {"date": "2002-03-12", "close": 20.075842506, "volume": 183.0}, {"date": "2002-03-13", "close": 26.586926562, "volume": 851.0}, {"date": "2002-03-14", "close": 24.41656521, "volume": 92.0}, {"date": "2002-03-18", "close": 24.41656521, "volume": 2.0}, {"date": "2002-03-19", "close": 21.161023182, "volume": 240.0}, {"date": "2002-03-25", "close": 18.99066183, "volume": 230.0}, {"date": "2002-03-26", "close": 18.99066183, "volume": 60.0}, {"date": "2002-03-28", "close": 19.533252168, "volume": 32.0}, {"date": "2002-04-03", "close": 19.533252168, "volume": 1.0}, {"date": "2002-04-04", "close": 20.618432844, "volume": 8.0}, {"date": "2002-04-09", "close": 20.075842506, "volume": 19.0}, {"date": "2002-04-10", "close": 18.99066183, "volume": 358.0}, {"date": "2002-04-11", "close": 18.99066183, "volume": 6.0}, {"date": "2002-04-15", "close": 18.99066183, "volume": 1.0}, {"date": "2002-04-17", "close": 18.99066183, "volume": 23.0}, {"date": "2002-04-18", "close": 20.075842506, "volume": 9.0}, {"date": "2002-04-22", "close": 20.075842506, "volume": 9.0}, {"date": "2002-04-23", "close": 20.075842506, "volume": 17.0}, {"date": "2002-04-26", "close": 20.075842506, "volume": 41.0}, {"date": "2002-04-29", "close": 20.075842506, "volume": 37.0}, {"date": "2002-04-30", "close": 20.075842506, "volume": 49.0}, {"date": "2002-05-01", "close": 18.99066183, "volume": 92.0}, {"date": "2002-05-02", "close": 18.99066183, "volume": 269.0}, {"date": "2002-05-08", "close": 18.99066183, "volume": 90.0}, {"date": "2002-05-09", "close": 18.99066183, "volume": 43.0}, {"date": "2002-05-15", "close": 15.192529464, "volume": 5.0}, {"date": "2002-05-16", "close": 18.99066183, "volume": 9.0}, {"date": "2002-05-17", "close": 15.735119802, "volume": 28.0}, {"date": "2002-05-20", "close": 15.735119802, "volume": 4.0}, {"date": "2002-05-21", "close": 15.735119802, "volume": 36.0}, {"date": "2002-05-22", "close": 15.735119802, "volume": 1.0}, {"date": "2002-05-24", "close": 15.735119802, "volume": 18.0}, {"date": "2002-05-27", "close": 15.735119802, "volume": 4.0}, {"date": "2002-05-30", "close": 15.735119802, "volume": 5.0}, {"date": "2002-05-31", "close": 15.735119802, "volume": 376.0}, {"date": "2002-06-03", "close": 15.735119802, "volume": 1.0}, {"date": "2002-06-04", "close": 15.192529464, "volume": 55.0}, {"date": "2002-06-05", "close": 15.192529464, "volume": 1.0}, {"date": "2002-06-06", "close": 16.27771014, "volume": 56.0}, {"date": "2002-06-07", "close": 14.649939126, "volume": 9.0}, {"date": "2002-06-11", "close": 13.56475845, "volume": 29.0}, {"date": "2002-06-12", "close": 14.107348788, "volume": 83.0}, {"date": "2002-06-13", "close": 14.107348788, "volume": 60.0}, {"date": "2002-06-14", "close": 15.192529464, "volume": 11.0}, {"date": "2002-06-17", "close": 16.27771014, "volume": 168.0}, {"date": "2002-06-18", "close": 16.27771014, "volume": 55.0}, {"date": "2002-06-19", "close": 15.735119802, "volume": 235.0}, {"date": "2002-06-20", "close": 15.192529464, "volume": 0.0}, {"date": "2002-06-21", "close": 14.649939126, "volume": 7.0}, {"date": "2002-06-24", "close": 15.192529464, "volume": 189.0}, {"date": "2002-06-25", "close": 15.192529464, "volume": 172.0}, {"date": "2002-06-26", "close": 16.27771014, "volume": 310.0}, {"date": "2002-06-27", "close": 16.27771014, "volume": 437.0}, {"date": "2005-03-24", "close": 5.4259034, "volume": 2312.0}, {"date": "2005-03-29", "close": 5.96849374, "volume": 5056.0}, {"date": "2005-03-30", "close": 5.96849374, "volume": 1474.0}, {"date": "2005-03-31", "close": 5.69719857, "volume": 1604.0}, {"date": "2005-04-01", "close": 6.78237925, "volume": 923.0}, {"date": "2005-04-04", "close": 5.96849374, "volume": 333.0}, {"date": "2005-04-05", "close": 6.51108408, "volume": 2845.0}, {"date": "2005-04-06", "close": 6.51108408, "volume": 2197.0}, {"date": "2005-04-07", "close": 6.51108408, "volume": 402.0}, {"date": "2005-04-08", "close": 6.51108408, "volume": 4415.0}, {"date": "2005-04-11", "close": 5.96849374, "volume": 216.0}, {"date": "2005-04-12", "close": 5.96849374, "volume": 163.0}, {"date": "2005-04-13", "close": 5.96849374, "volume": 424.0}, {"date": "2005-04-14", "close": 5.96849374, "volume": 28.0}, {"date": "2005-04-15", "close": 5.96849374, "volume": 19.0}, {"date": "2005-04-18", "close": 5.96849374, "volume": 100.0}, {"date": "2005-04-19", "close": 5.15460823, "volume": 737.0}, {"date": "2005-04-20", "close": 5.15460823, "volume": 106.0}, {"date": "2005-04-21", "close": 5.69719857, "volume": 1233.0}, {"date": "2005-04-22", "close": 5.69719857, "volume": 352.0}, {"date": "2005-04-26", "close": 5.69719857, "volume": 3530.0}, {"date": "2005-04-27", "close": 5.69719857, "volume": 168.0}, {"date": "2005-05-02", "close": 5.69719857, "volume": 219.0}, {"date": "2005-05-04", "close": 5.69719857, "volume": 372.0}, {"date": "2005-05-05", "close": 5.69719857, "volume": 1043.0}, {"date": "2005-05-06", "close": 5.69719857, "volume": 201.0}, {"date": "2005-05-09", "close": 5.832846155, "volume": 1978.0}, {"date": "2005-05-10", "close": 6.375436495, "volume": 4009.0}, {"date": "2005-05-11", "close": 6.51108408, "volume": 817.0}, {"date": "2005-05-12", "close": 6.78237925, "volume": 958.0}, {"date": "2005-05-13", "close": 7.05367442, "volume": 1474.0}, {"date": "2005-05-16", "close": 5.69719857, "volume": 557.0}, {"date": "2005-05-17", "close": 7.05367442, "volume": 3196.0}, {"date": "2005-05-18", "close": 7.59626476, "volume": 5179.0}, {"date": "2005-05-19", "close": 7.86755993, "volume": 7372.0}, {"date": "2005-05-20", "close": 8.41015027, "volume": 6718.0}, {"date": "2005-05-23", "close": 8.68144544, "volume": 59.0}, {"date": "2005-05-24", "close": 8.68144544, "volume": 4695.0}, {"date": "2005-05-25", "close": 8.68144544, "volume": 1558.0}, {"date": "2005-05-27", "close": 8.68144544, "volume": 6.0}, {"date": "2005-05-30", "close": 8.68144544, "volume": 13.0}, {"date": "2005-05-31", "close": 8.68144544, "volume": 138.0}, {"date": "2005-06-01", "close": 8.68144544, "volume": 22.0}, {"date": "2005-06-02", "close": 8.68144544, "volume": 18.0}, {"date": "2005-06-03", "close": 8.68144544, "volume": 387.0}, {"date": "2005-06-06", "close": 8.68144544, "volume": 1557.0}, {"date": "2005-06-07", "close": 7.86755993, "volume": 659.0}, {"date": "2005-06-08", "close": 8.1388551, "volume": 895.0}, {"date": "2005-06-09", "close": 8.1388551, "volume": 91.0}, {"date": "2005-06-10", "close": 8.68144544, "volume": 111.0}, {"date": "2005-06-15", "close": 8.1388551, "volume": 48.0}, {"date": "2005-06-16", "close": 8.1388551, "volume": 82.0}, {"date": "2005-06-17", "close": 8.1388551, "volume": 405.0}, {"date": "2005-06-20", "close": 7.05367442, "volume": 980.0}, {"date": "2005-06-21", "close": 7.32496959, "volume": 810.0}, {"date": "2005-06-22", "close": 7.189322005, "volume": 12.0}, {"date": "2005-06-23", "close": 7.05367442, "volume": 1472.0}, {"date": "2005-06-24", "close": 7.189322005, "volume": 170.0}, {"date": "2005-06-27", "close": 7.189322005, "volume": 6.0}, {"date": "2005-06-28", "close": 7.460617175, "volume": 29.0}, {"date": "2005-06-29", "close": 7.59626476, "volume": 248.0}, {"date": "2005-06-30", "close": 7.86755993, "volume": 229.0}, {"date": "2005-07-05", "close": 7.59626476, "volume": 481.0}, {"date": "2005-07-06", "close": 7.32496959, "volume": 387.0}, {"date": "2005-07-07", "close": 7.05367442, "volume": 575.0}, {"date": "2005-07-08", "close": 6.918026835, "volume": 197.0}, {"date": "2005-07-13", "close": 7.189322005, "volume": 380.0}, {"date": "2005-07-14", "close": 7.189322005, "volume": 33.0}, {"date": "2005-07-15", "close": 6.918026835, "volume": 139.0}, {"date": "2005-07-20", "close": 6.918026835, "volume": 373.0}, {"date": "2005-07-21", "close": 6.918026835, "volume": 737.0}, {"date": "2005-07-22", "close": 6.918026835, "volume": 18.0}, {"date": "2005-07-25", "close": 7.05367442, "volume": 737.0}, {"date": "2005-07-26", "close": 7.189322005, "volume": 732.0}, {"date": "2005-07-27", "close": 7.189322005, "volume": 189.0}, {"date": "2005-07-29", "close": 7.189322005, "volume": 1306.0}, {"date": "2005-08-02", "close": 7.32496959, "volume": 341.0}, {"date": "2005-08-05", "close": 7.189322005, "volume": 21.0}, {"date": "2005-08-09", "close": 6.78237925, "volume": 663.0}, {"date": "2005-08-10", "close": 6.646731665, "volume": 369.0}, {"date": "2005-08-11", "close": 7.59626476, "volume": 2181.0}, {"date": "2005-08-12", "close": 8.1388551, "volume": 7226.0}, {"date": "2005-08-15", "close": 8.274502685, "volume": 378.0}, {"date": "2005-08-16", "close": 8.817093025, "volume": 3715.0}, {"date": "2005-08-17", "close": 8.817093025, "volume": 369.0}, {"date": "2005-08-18", "close": 9.76662612, "volume": 3188.0}, {"date": "2005-08-19", "close": 10.58051163, "volume": 829.0}, {"date": "2005-08-23", "close": 10.444864045, "volume": 553.0}, {"date": "2005-08-24", "close": 9.902273705, "volume": 417.0}, {"date": "2005-08-26", "close": 10.8518068, "volume": 1471.0}, {"date": "2005-08-29", "close": 9.902273705, "volume": 553.0}, {"date": "2005-08-31", "close": 10.173568875, "volume": 546.0}, {"date": "2005-09-02", "close": 11.12310197, "volume": 3686.0}, {"date": "2005-09-07", "close": 12.47957782, "volume": 3247.0}, {"date": "2005-09-08", "close": 14.10734884, "volume": 2245.0}, {"date": "2005-09-09", "close": 12.47957782, "volume": 22.0}, {"date": "2005-09-13", "close": 12.343930235, "volume": 1784.0}, {"date": "2005-09-15", "close": 12.343930235, "volume": 772.0}, {"date": "2005-09-16", "close": 12.343930235, "volume": 137.0}, {"date": "2005-09-20", "close": 12.343930235, "volume": 184.0}, {"date": "2005-09-21", "close": 12.343930235, "volume": 553.0}, {"date": "2005-09-22", "close": 12.47957782, "volume": 240.0}, {"date": "2005-09-23", "close": 12.47957782, "volume": 737.0}, {"date": "2005-09-28", "close": 14.10734884, "volume": 5630.0}, {"date": "2005-09-29", "close": 14.10734884, "volume": 1843.0}, {"date": "2005-09-30", "close": 14.10734884, "volume": 896.0}, {"date": "2005-10-03", "close": 14.10734884, "volume": 369.0}, {"date": "2005-10-05", "close": 14.10734884, "volume": 1069.0}, {"date": "2005-10-06", "close": 14.10734884, "volume": 2200.0}, {"date": "2005-10-07", "close": 14.10734884, "volume": 873.0}, {"date": "2005-10-10", "close": 14.242996425, "volume": 386.0}, {"date": "2005-10-11", "close": 14.10734884, "volume": 571.0}, {"date": "2005-10-13", "close": 14.10734884, "volume": 264.0}, {"date": "2005-10-14", "close": 13.5647585, "volume": 1705.0}, {"date": "2005-10-17", "close": 13.83605367, "volume": 1659.0}, {"date": "2005-10-18", "close": 13.83605367, "volume": 637.0}, {"date": "2005-10-19", "close": 13.83605367, "volume": 9.0}, {"date": "2005-10-21", "close": 14.10734884, "volume": 377.0}, {"date": "2005-10-24", "close": 14.10734884, "volume": 292.0}, {"date": "2005-10-25", "close": 16.00641503, "volume": 1843.0}, {"date": "2005-10-26", "close": 16.54900537, "volume": 1843.0}, {"date": "2005-10-27", "close": 17.36289088, "volume": 4239.0}, {"date": "2005-10-28", "close": 17.63418605, "volume": 1797.0}, {"date": "2005-10-31", "close": 16.82030054, "volume": 2470.0}, {"date": "2005-11-03", "close": 15.73511986, "volume": 567.0}, {"date": "2005-11-04", "close": 14.37864401, "volume": 2300.0}, {"date": "2005-11-07", "close": 13.5647585, "volume": 1249.0}, {"date": "2005-11-08", "close": 13.5647585, "volume": 12.0}, {"date": "2005-11-09", "close": 13.02216816, "volume": 736.0}, {"date": "2005-11-10", "close": 12.20828265, "volume": 2321.0}, {"date": "2005-11-11", "close": 11.93698748, "volume": 556.0}, {"date": "2005-11-14", "close": 11.93698748, "volume": 2380.0}, {"date": "2005-11-18", "close": 13.5647585, "volume": 369.0}, {"date": "2005-11-21", "close": 14.10734884, "volume": 0.0}, {"date": "2005-11-22", "close": 13.29346333, "volume": 553.0}, {"date": "2005-11-23", "close": 13.5647585, "volume": 573.0}, {"date": "2005-11-25", "close": 14.10734884, "volume": 709.0}, {"date": "2005-11-28", "close": 13.29346333, "volume": 885.0}, {"date": "2005-11-29", "close": 13.29346333, "volume": 184.0}, {"date": "2005-11-30", "close": 13.29346333, "volume": 184.0}, {"date": "2005-12-02", "close": 13.29346333, "volume": 258.0}, {"date": "2005-12-05", "close": 13.29346333, "volume": 1502.0}, {"date": "2005-12-08", "close": 13.29346333, "volume": 1474.0}, {"date": "2005-12-09", "close": 13.29346333, "volume": 240.0}, {"date": "2005-12-14", "close": 13.02216816, "volume": 147.0}, {"date": "2005-12-16", "close": 13.29346333, "volume": 1106.0}, {"date": "2005-12-20", "close": 13.29346333, "volume": 737.0}, {"date": "2005-12-21", "close": 13.29346333, "volume": 461.0}, {"date": "2005-12-22", "close": 13.429110915, "volume": 645.0}, {"date": "2005-12-29", "close": 13.02216816, "volume": 958.0}, {"date": "2005-12-30", "close": 13.29346333, "volume": 414.0}, {"date": "2006-01-03", "close": 13.02216816, "volume": 1113.0}, {"date": "2006-01-04", "close": 13.29346333, "volume": 150.0}, {"date": "2006-01-05", "close": 13.429110915, "volume": 484.0}, {"date": "2006-01-06", "close": 14.92123435, "volume": 922.0}, {"date": "2006-01-09", "close": 14.10734884, "volume": 369.0}, {"date": "2006-01-10", "close": 14.10734884, "volume": 755.0}, {"date": "2006-01-13", "close": 14.10734884, "volume": 184.0}, {"date": "2006-01-17", "close": 14.92123435, "volume": 34.0}, {"date": "2006-01-19", "close": 14.92123435, "volume": 492.0}, {"date": "2006-01-20", "close": 17.63418605, "volume": 3207.0}, {"date": "2006-01-23", "close": 16.2777102, "volume": 1548.0}, {"date": "2006-01-24", "close": 16.2777102, "volume": 173.0}, {"date": "2006-01-25", "close": 16.2777102, "volume": 663.0}, {"date": "2006-01-30", "close": 15.73511986, "volume": 158.0}, {"date": "2006-01-31", "close": 16.54900537, "volume": 759.0}, {"date": "2006-02-01", "close": 16.00641503, "volume": 11.0}, {"date": "2006-02-02", "close": 16.00641503, "volume": 2580.0}, {"date": "2006-02-06", "close": 16.2777102, "volume": 240.0}, {"date": "2006-02-08", "close": 15.73511986, "volume": 15.0}, {"date": "2006-02-09", "close": 15.73511986, "volume": 739.0}, {"date": "2006-02-10", "close": 15.73511986, "volume": 21.0}, {"date": "2006-02-13", "close": 15.73511986, "volume": 295.0}, {"date": "2006-02-15", "close": 15.73511986, "volume": 608.0}, {"date": "2006-02-16", "close": 15.73511986, "volume": 376.0}, {"date": "2006-02-20", "close": 15.73511986, "volume": 122.0}, {"date": "2006-02-21", "close": 15.19252952, "volume": 1843.0}, {"date": "2006-02-22", "close": 16.2777102, "volume": 369.0}, {"date": "2006-02-23", "close": 16.00641503, "volume": 11.0}, {"date": "2006-02-24", "close": 16.00641503, "volume": 516.0}, {"date": "2006-02-27", "close": 16.00641503, "volume": 358.0}, {"date": "2006-02-28", "close": 17.63418605, "volume": 2186.0}, {"date": "2006-03-01", "close": 21.7036136, "volume": 641.0}, {"date": "2006-03-02", "close": 20.61843292, "volume": 571.0}, {"date": "2006-03-03", "close": 24.4165653, "volume": 543.0}, {"date": "2006-03-06", "close": 28.48599285, "volume": 1843.0}, {"date": "2006-03-07", "close": 27.129517, "volume": 1233.0}, {"date": "2006-03-08", "close": 25.637393565, "volume": 700.0}, {"date": "2006-03-09", "close": 24.4165653, "volume": 184.0}, {"date": "2006-03-10", "close": 23.06008945, "volume": 378.0}, {"date": "2006-03-13", "close": 23.06008945, "volume": 76.0}, {"date": "2006-03-14", "close": 25.637393565, "volume": 402.0}, {"date": "2006-03-15", "close": 25.637393565, "volume": 221.0}, {"date": "2006-03-16", "close": 24.4165653, "volume": 222.0}, {"date": "2006-03-17", "close": 24.4165653, "volume": 268.0}, {"date": "2006-03-20", "close": 25.50174598, "volume": 111.0}, {"date": "2006-03-21", "close": 25.50174598, "volume": 518.0}, {"date": "2006-03-23", "close": 24.95915564, "volume": 914.0}, {"date": "2006-03-24", "close": 24.4165653, "volume": 9.0}, {"date": "2006-03-27", "close": 24.68786047, "volume": 45.0}, {"date": "2006-03-29", "close": 27.129517, "volume": 1454.0}, {"date": "2006-03-30", "close": 27.129517, "volume": 1106.0}, {"date": "2006-03-31", "close": 27.129517, "volume": 843.0}, {"date": "2006-04-03", "close": 28.21469768, "volume": 264.0}, {"date": "2006-04-04", "close": 28.21469768, "volume": 201.0}, {"date": "2006-04-06", "close": 27.40081217, "volume": 37.0}, {"date": "2006-04-07", "close": 28.21469768, "volume": 887.0}, {"date": "2006-04-10", "close": 27.94340251, "volume": 743.0}, {"date": "2006-04-11", "close": 27.129517, "volume": 1526.0}, {"date": "2006-04-12", "close": 27.94340251, "volume": 725.0}, {"date": "2006-04-19", "close": 28.48599285, "volume": 1913.0}, {"date": "2006-04-20", "close": 28.48599285, "volume": 778.0}, {"date": "2006-04-21", "close": 28.48599285, "volume": 991.0}, {"date": "2006-04-24", "close": 27.129517, "volume": 18.0}, {"date": "2006-04-26", "close": 28.48599285, "volume": 792.0}, {"date": "2006-04-27", "close": 27.129517, "volume": 1474.0}, {"date": "2006-04-28", "close": 27.94340251, "volume": 613.0}, {"date": "2006-05-01", "close": 27.94340251, "volume": 76.0}, {"date": "2006-05-02", "close": 27.94340251, "volume": 16.0}, {"date": "2006-05-03", "close": 28.48599285, "volume": 1184.0}, {"date": "2006-05-04", "close": 27.129517, "volume": 2783.0}, {"date": "2006-05-05", "close": 28.350345265, "volume": 563.0}, {"date": "2006-05-08", "close": 28.48599285, "volume": 1029.0}, {"date": "2006-05-10", "close": 27.129517, "volume": 3.0}, {"date": "2006-05-11", "close": 27.129517, "volume": 550.0}, {"date": "2006-05-12", "close": 27.129517, "volume": 1256.0}, {"date": "2006-05-15", "close": 27.129517, "volume": 147.0}, {"date": "2006-05-16", "close": 26.85822183, "volume": 197.0}, {"date": "2006-05-17", "close": 26.85822183, "volume": 374.0}, {"date": "2006-05-18", "close": 27.129517, "volume": 479.0}, {"date": "2006-05-22", "close": 26.85822183, "volume": 627.0}, {"date": "2006-05-24", "close": 27.129517, "volume": 896.0}, {"date": "2006-05-25", "close": 27.129517, "volume": 865.0}, {"date": "2006-05-26", "close": 25.77304115, "volume": 18.0}, {"date": "2006-05-29", "close": 26.993869415, "volume": 456.0}, {"date": "2006-05-30", "close": 27.129517, "volume": 682.0}, {"date": "2006-06-01", "close": 27.129517, "volume": 485.0}, {"date": "2006-06-02", "close": 27.129517, "volume": 214.0}, {"date": "2006-06-06", "close": 25.50174598, "volume": 370.0}, {"date": "2006-06-07", "close": 25.23045081, "volume": 194.0}, {"date": "2006-06-08", "close": 25.23045081, "volume": 26.0}, {"date": "2006-06-09", "close": 27.129517, "volume": 1585.0}, {"date": "2006-06-13", "close": 26.31563149, "volume": 184.0}, {"date": "2006-06-14", "close": 26.85822183, "volume": 93.0}, {"date": "2006-06-15", "close": 26.58692666, "volume": 479.0}, {"date": "2006-06-16", "close": 26.58692666, "volume": 369.0}, {"date": "2006-06-19", "close": 26.85822183, "volume": 188.0}, {"date": "2006-06-20", "close": 24.4165653, "volume": 98.0}, {"date": "2006-06-21", "close": 26.58692666, "volume": 577.0}, {"date": "2006-06-22", "close": 26.85822183, "volume": 7261.0}, {"date": "2006-06-23", "close": 26.58692666, "volume": 315.0}, {"date": "2006-06-26", "close": 26.58692666, "volume": 92.0}, {"date": "2006-06-27", "close": 27.129517, "volume": 2117.0}, {"date": "2006-07-06", "close": 26.58692666, "volume": 4081.0}, {"date": "2006-07-07", "close": 26.58692666, "volume": 737.0}, {"date": "2006-07-10", "close": 26.58692666, "volume": 663.0}, {"date": "2006-07-11", "close": 26.04433632, "volume": 623.0}, {"date": "2006-07-12", "close": 26.04433632, "volume": 405.0}, {"date": "2006-07-13", "close": 25.23045081, "volume": 636.0}, {"date": "2006-07-14", "close": 26.31563149, "volume": 442.0}, {"date": "2006-07-17", "close": 26.04433632, "volume": 498.0}, {"date": "2006-07-18", "close": 26.31563149, "volume": 184.0}, {"date": "2006-07-19", "close": 26.04433632, "volume": 386.0}, {"date": "2006-07-21", "close": 25.77304115, "volume": 192.0}, {"date": "2006-07-24", "close": 24.4165653, "volume": 2818.0}, {"date": "2006-07-25", "close": 24.4165653, "volume": 1188.0}, {"date": "2006-07-26", "close": 25.23045081, "volume": 922.0}, {"date": "2006-07-27", "close": 26.04433632, "volume": 529.0}, {"date": "2006-07-28", "close": 26.58692666, "volume": 1476.0}, {"date": "2006-07-31", "close": 26.31563149, "volume": 571.0}, {"date": "2006-08-01", "close": 26.31563149, "volume": 475.0}, {"date": "2006-08-02", "close": 26.58692666, "volume": 645.0}, {"date": "2006-08-03", "close": 26.58692666, "volume": 593.0}, {"date": "2006-08-04", "close": 26.58692666, "volume": 922.0}, {"date": "2006-08-07", "close": 26.58692666, "volume": 387.0}, {"date": "2006-08-08", "close": 26.04433632, "volume": 378.0}, {"date": "2006-08-09", "close": 27.67210734, "volume": 6171.0}, {"date": "2006-08-10", "close": 27.129517, "volume": 4388.0}, {"date": "2006-08-11", "close": 27.40081217, "volume": 369.0}, {"date": "2006-08-14", "close": 27.67210734, "volume": 1297.0}, {"date": "2006-08-15", "close": 26.85822183, "volume": 516.0}, {"date": "2006-08-16", "close": 27.265164585, "volume": 923.0}, {"date": "2006-08-17", "close": 27.67210734, "volume": 2432.0}, {"date": "2006-08-18", "close": 27.129517, "volume": 18.0}, {"date": "2006-08-21", "close": 27.129517, "volume": 792.0}, {"date": "2006-08-22", "close": 27.94340251, "volume": 225.0}, {"date": "2006-08-23", "close": 27.94340251, "volume": 1789.0}, {"date": "2006-08-24", "close": 28.21469768, "volume": 627.0}, {"date": "2006-08-25", "close": 28.21469768, "volume": 184.0}, {"date": "2006-08-29", "close": 28.21469768, "volume": 973.0}, {"date": "2006-08-30", "close": 28.21469768, "volume": 1633.0}, {"date": "2006-08-31", "close": 28.21469768, "volume": 8434.0}, {"date": "2006-09-01", "close": 27.94340251, "volume": 1994.0}, {"date": "2006-09-04", "close": 27.67210734, "volume": 596.0}, {"date": "2006-09-05", "close": 28.48599285, "volume": 418.0}, {"date": "2006-09-07", "close": 27.40081217, "volume": 1.0}, {"date": "2006-09-08", "close": 27.67210734, "volume": 1583.0}, {"date": "2006-09-11", "close": 27.67210734, "volume": 1501.0}, {"date": "2006-09-12", "close": 27.129517, "volume": 1642.0}, {"date": "2006-09-14", "close": 27.129517, "volume": 5285.0}, {"date": "2006-09-15", "close": 27.40081217, "volume": 1550.0}, {"date": "2006-09-18", "close": 27.67210734, "volume": 101.0}, {"date": "2006-09-19", "close": 27.129517, "volume": 18.0}, {"date": "2006-09-20", "close": 27.129517, "volume": 1106.0}, {"date": "2006-09-21", "close": 26.58692666, "volume": 967.0}, {"date": "2006-09-22", "close": 26.04433632, "volume": 11981.0}, {"date": "2006-09-25", "close": 26.04433632, "volume": 1696.0}, {"date": "2006-09-26", "close": 25.50174598, "volume": 553.0}, {"date": "2006-09-27", "close": 24.95915564, "volume": 2731.0}, {"date": "2006-09-28", "close": 25.23045081, "volume": 1560.0}, {"date": "2006-09-29", "close": 25.77304115, "volume": 1694.0}, {"date": "2006-10-04", "close": 25.637393565, "volume": 2248.0}, {"date": "2006-10-05", "close": 25.637393565, "volume": 369.0}, {"date": "2006-10-06", "close": 24.68786047, "volume": 2428.0}, {"date": "2006-10-09", "close": 25.366098395, "volume": 1795.0}, {"date": "2006-10-10", "close": 24.68786047, "volume": 2632.0}, {"date": "2006-10-12", "close": 25.23045081, "volume": 663.0}, {"date": "2006-10-13", "close": 25.23045081, "volume": 369.0}, {"date": "2006-10-16", "close": 25.77304115, "volume": 7391.0}, {"date": "2006-10-17", "close": 25.50174598, "volume": 2616.0}, {"date": "2006-10-18", "close": 25.50174598, "volume": 2608.0}, {"date": "2006-10-19", "close": 25.23045081, "volume": 2377.0}, {"date": "2006-10-20", "close": 25.50174598, "volume": 92.0}, {"date": "2006-10-23", "close": 25.77304115, "volume": 6676.0}, {"date": "2006-10-24", "close": 25.77304115, "volume": 3736.0}, {"date": "2006-10-25", "close": 25.77304115, "volume": 1836.0}, {"date": "2006-10-26", "close": 27.129517, "volume": 1051.0}, {"date": "2006-10-27", "close": 27.129517, "volume": 37.0}, {"date": "2006-10-30", "close": 27.129517, "volume": 1004.0}, {"date": "2006-10-31", "close": 27.67210734, "volume": 2565.0}, {"date": "2006-11-01", "close": 27.40081217, "volume": 427.0}, {"date": "2006-11-02", "close": 27.40081217, "volume": 627.0}, {"date": "2006-11-03", "close": 27.129517, "volume": 334.0}, {"date": "2006-11-06", "close": 27.94340251, "volume": 811.0}, {"date": "2006-11-07", "close": 27.94340251, "volume": 1356.0}, {"date": "2006-11-08", "close": 27.94340251, "volume": 1318.0}, {"date": "2006-11-09", "close": 27.94340251, "volume": 6078.0}, {"date": "2006-11-10", "close": 28.21469768, "volume": 6082.0}, {"date": "2006-11-13", "close": 28.21469768, "volume": 2765.0}, {"date": "2006-11-14", "close": 28.21469768, "volume": 8125.0}, {"date": "2006-11-15", "close": 28.21469768, "volume": 10897.0}, {"date": "2006-11-16", "close": 29.29987836, "volume": 2515.0}, {"date": "2006-11-17", "close": 29.8424687, "volume": 9450.0}, {"date": "2006-11-20", "close": 31.47023972, "volume": 6729.0}, {"date": "2006-11-21", "close": 33.91189625, "volume": 13955.0}, {"date": "2006-11-22", "close": 34.047543835, "volume": 4099.0}, {"date": "2006-11-23", "close": 34.861429345, "volume": 14090.0}, {"date": "2006-11-24", "close": 33.91189625, "volume": 1348.0}, {"date": "2006-11-27", "close": 33.64060108, "volume": 2930.0}, {"date": "2006-11-28", "close": 34.18319142, "volume": 7820.0}, {"date": "2006-11-29", "close": 34.047543835, "volume": 10309.0}, {"date": "2006-11-30", "close": 34.18319142, "volume": 7152.0}, {"date": "2006-12-01", "close": 34.72578176, "volume": 5969.0}, {"date": "2006-12-04", "close": 34.861429345, "volume": 3391.0}, {"date": "2006-12-05", "close": 35.53966727, "volume": 2524.0}, {"date": "2006-12-06", "close": 36.89614312, "volume": 640.0}, {"date": "2006-12-07", "close": 39.33779965, "volume": 2671.0}, {"date": "2006-12-08", "close": 40.96557067, "volume": 958.0}, {"date": "2006-12-11", "close": 42.32204652, "volume": 3991.0}, {"date": "2006-12-12", "close": 42.32204652, "volume": 753.0}, {"date": "2006-12-13", "close": 41.23686584, "volume": 1038.0}, {"date": "2006-12-14", "close": 41.23686584, "volume": 152.0}, {"date": "2006-12-15", "close": 41.23686584, "volume": 1841.0}, {"date": "2006-12-18", "close": 38.79520931, "volume": 744.0}, {"date": "2006-12-19", "close": 38.79520931, "volume": 444.0}, {"date": "2006-12-20", "close": 38.79520931, "volume": 1236.0}, {"date": "2006-12-21", "close": 40.15168516, "volume": 4469.0}, {"date": "2006-12-27", "close": 43.4072272, "volume": 2917.0}, {"date": "2006-12-28", "close": 44.76370305, "volume": 3073.0}, {"date": "2006-12-29", "close": 47.47665475, "volume": 2248.0}, {"date": "2007-01-03", "close": 46.1201789, "volume": 223.0}, {"date": "2007-01-04", "close": 46.1201789, "volume": 107.0}, {"date": "2007-01-05", "close": 43.67852237, "volume": 358.0}, {"date": "2007-01-09", "close": 41.77945618, "volume": 817.0}, {"date": "2007-01-10", "close": 41.77945618, "volume": 321.0}, {"date": "2007-01-11", "close": 38.79520931, "volume": 5039.0}, {"date": "2007-01-12", "close": 40.6942755, "volume": 4571.0}, {"date": "2007-01-15", "close": 40.6942755, "volume": 101.0}, {"date": "2007-01-16", "close": 41.23686584, "volume": 95.0}, {"date": "2007-01-17", "close": 39.33779965, "volume": 1193.0}, {"date": "2007-01-18", "close": 40.6942755, "volume": 1177.0}, {"date": "2007-01-19", "close": 39.33779965, "volume": 298.0}, {"date": "2007-01-22", "close": 41.23686584, "volume": 811.0}, {"date": "2007-01-23", "close": 42.05075135, "volume": 3542.0}, {"date": "2007-01-24", "close": 44.76370305, "volume": 2188.0}, {"date": "2007-01-25", "close": 44.085465125, "volume": 7346.0}, {"date": "2007-01-29", "close": 43.67852237, "volume": 2882.0}, {"date": "2007-01-30", "close": 47.47665475, "volume": 4838.0}, {"date": "2007-01-31", "close": 51.5460823, "volume": 9470.0}, {"date": "2007-02-01", "close": 54.259034, "volume": 8852.0}, {"date": "2007-02-02", "close": 52.90255815, "volume": 834.0}, {"date": "2007-02-05", "close": 50.46090162, "volume": 2107.0}, {"date": "2007-02-06", "close": 53.17385332, "volume": 2847.0}, {"date": "2007-02-07", "close": 53.580796075, "volume": 2212.0}, {"date": "2007-02-08", "close": 56.9719857, "volume": 5327.0}, {"date": "2007-02-09", "close": 56.9719857, "volume": 12525.0}, {"date": "2007-02-12", "close": 56.9719857, "volume": 10332.0}, {"date": "2007-02-13", "close": 56.9719857, "volume": 3895.0}, {"date": "2007-02-14", "close": 56.70069053, "volume": 1334.0}, {"date": "2007-02-15", "close": 55.61550985, "volume": 656.0}, {"date": "2007-02-16", "close": 54.259034, "volume": 1242.0}, {"date": "2007-02-19", "close": 55.61550985, "volume": 4327.0}, {"date": "2007-02-20", "close": 56.9719857, "volume": 1972.0}, {"date": "2007-02-21", "close": 56.70069053, "volume": 781.0}, {"date": "2007-02-22", "close": 54.259034, "volume": 425.0}, {"date": "2007-02-23", "close": 56.70069053, "volume": 15.0}, {"date": "2007-02-26", "close": 54.259034, "volume": 864.0}, {"date": "2007-02-27", "close": 54.259034, "volume": 1510.0}, {"date": "2007-02-28", "close": 54.259034, "volume": 5764.0}, {"date": "2007-03-01", "close": 54.259034, "volume": 387.0}, {"date": "2007-03-02", "close": 50.46090162, "volume": 2986.0}, {"date": "2007-03-05", "close": 48.8331306, "volume": 1010.0}, {"date": "2007-03-06", "close": 53.038205735, "volume": 1283.0}, {"date": "2007-03-07", "close": 53.17385332, "volume": 610.0}, {"date": "2007-03-08", "close": 53.17385332, "volume": 354.0}, {"date": "2007-03-09", "close": 51.5460823, "volume": 2520.0}, {"date": "2007-03-12", "close": 49.10442577, "volume": 818.0}, {"date": "2007-03-13", "close": 49.10442577, "volume": 817.0}, {"date": "2007-03-14", "close": 50.18960645, "volume": 2324.0}, {"date": "2007-03-15", "close": 49.10442577, "volume": 61.0}, {"date": "2007-03-16", "close": 50.18960645, "volume": 283.0}, {"date": "2007-03-19", "close": 49.37572094, "volume": 1886.0}, {"date": "2007-03-20", "close": 49.37572094, "volume": 27.0}, {"date": "2007-03-21", "close": 49.91831128, "volume": 1023.0}, {"date": "2007-03-22", "close": 50.18960645, "volume": 971.0}, {"date": "2007-03-23", "close": 51.5460823, "volume": 1216.0}, {"date": "2007-03-26", "close": 52.63126298, "volume": 1497.0}, {"date": "2007-03-27", "close": 52.90255815, "volume": 1886.0}, {"date": "2007-03-28", "close": 51.953025055, "volume": 111871.0}, {"date": "2007-03-29", "close": 52.08867264, "volume": 649.0}, {"date": "2007-03-30", "close": 52.08867264, "volume": 770.0}, {"date": "2007-04-02", "close": 53.852091245, "volume": 2507.0}, {"date": "2007-04-03", "close": 53.71644366, "volume": 1339.0}, {"date": "2007-04-04", "close": 57.24328087, "volume": 4617.0}, {"date": "2007-04-05", "close": 57.51457604, "volume": 10589.0}, {"date": "2007-04-10", "close": 57.51457604, "volume": 3346.0}, {"date": "2007-04-11", "close": 57.51457604, "volume": 1198.0}, {"date": "2007-04-12", "close": 57.51457604, "volume": 2371.0}, {"date": "2007-04-13", "close": 58.05716638, "volume": 1917.0}, {"date": "2007-04-16", "close": 57.24328087, "volume": 5567.0}, {"date": "2007-04-17", "close": 56.9719857, "volume": 6531.0}, {"date": "2007-04-18", "close": 57.51457604, "volume": 2949.0}, {"date": "2007-04-19", "close": 57.51457604, "volume": 8171.0}, {"date": "2007-04-20", "close": 57.51457604, "volume": 6635.0}, {"date": "2007-04-23", "close": 57.78587121, "volume": 5669.0}, {"date": "2007-04-24", "close": 57.51457604, "volume": 3624.0}, {"date": "2007-04-26", "close": 59.41364223, "volume": 1877.0}, {"date": "2007-04-27", "close": 59.41364223, "volume": 2921.0}, {"date": "2007-04-30", "close": 65.1108408, "volume": 3293.0}, {"date": "2007-05-01", "close": 64.56825046, "volume": 4210.0}, {"date": "2007-05-02", "close": 65.92472631, "volume": 4408.0}, {"date": "2007-05-03", "close": 65.65343114, "volume": 6240.0}, {"date": "2007-05-04", "close": 66.46731665, "volume": 7057.0}, {"date": "2007-05-07", "close": 67.28120216, "volume": 4499.0}, {"date": "2007-05-08", "close": 65.1108408, "volume": 3761.0}, {"date": "2007-05-09", "close": 65.65343114, "volume": 4698.0}, {"date": "2007-05-10", "close": 75.69135243, "volume": 19148.0}, {"date": "2007-05-11", "close": 74.60617175, "volume": 19342.0}, {"date": "2007-05-14", "close": 77.86171379, "volume": 9531.0}, {"date": "2007-05-15", "close": 78.6755993, "volume": 4879.0}, {"date": "2007-05-16", "close": 76.77653311, "volume": 49129.0}, {"date": "2007-05-17", "close": 76.50523794, "volume": 1455.0}, {"date": "2007-05-18", "close": 77.31912345, "volume": 6981.0}, {"date": "2007-05-21", "close": 76.77653311, "volume": 2312.0}, {"date": "2007-05-22", "close": 76.50523794, "volume": 7114.0}, {"date": "2007-05-23", "close": 76.50523794, "volume": 9249.0}, {"date": "2007-05-24", "close": 75.69135243, "volume": 613.0}, {"date": "2007-05-25", "close": 75.9626476, "volume": 6416.0}, {"date": "2007-05-28", "close": 75.69135243, "volume": 966.0}, {"date": "2007-05-29", "close": 75.14876209, "volume": 504.0}, {"date": "2007-05-30", "close": 74.87746692, "volume": 4969.0}, {"date": "2007-05-31", "close": 74.87746692, "volume": 1124.0}, {"date": "2007-06-01", "close": 75.69135243, "volume": 6622.0}, {"date": "2007-06-04", "close": 75.9626476, "volume": 4094.0}, {"date": "2007-06-05", "close": 77.31912345, "volume": 9769.0}, {"date": "2007-06-06", "close": 78.6755993, "volume": 4728.0}, {"date": "2007-06-07", "close": 78.6755993, "volume": 14994.0}, {"date": "2007-06-08", "close": 77.31912345, "volume": 2283.0}, {"date": "2007-06-12", "close": 77.59041862, "volume": 2438.0}, {"date": "2007-06-13", "close": 77.31912345, "volume": 6358.0}, {"date": "2007-06-14", "close": 77.04782828, "volume": 3683.0}, {"date": "2007-06-15", "close": 76.50523794, "volume": 860.0}, {"date": "2007-06-18", "close": 76.77653311, "volume": 948.0}, {"date": "2007-06-19", "close": 75.9626476, "volume": 5346.0}, {"date": "2007-06-20", "close": 75.9626476, "volume": 1474.0}, {"date": "2007-06-21", "close": 74.06358141, "volume": 650.0}, {"date": "2007-06-22", "close": 72.97840073, "volume": 3670.0}, {"date": "2007-06-25", "close": 71.07933454, "volume": 1031.0}, {"date": "2007-06-26", "close": 70.5367442, "volume": 7313.0}, {"date": "2007-06-27", "close": 67.8237925, "volume": 7130.0}, {"date": "2007-06-28", "close": 78.40430413, "volume": 8318.0}, {"date": "2007-06-29", "close": 78.6755993, "volume": 5942.0}, {"date": "2007-07-02", "close": 78.6755993, "volume": 1650.0}, {"date": "2007-07-03", "close": 77.31912345, "volume": 594.0}, {"date": "2007-07-04", "close": 77.31912345, "volume": 1893.0}, {"date": "2007-07-05", "close": 77.86171379, "volume": 1607.0}, {"date": "2007-07-06", "close": 78.13300896, "volume": 289.0}, {"date": "2007-07-09", "close": 76.50523794, "volume": 2097.0}, {"date": "2007-07-10", "close": 75.9626476, "volume": 1936.0}, {"date": "2007-07-11", "close": 74.60617175, "volume": 501.0}, {"date": "2007-07-12", "close": 75.42005726, "volume": 4403.0}, {"date": "2007-07-13", "close": 79.76077998, "volume": 16980.0}, {"date": "2007-07-16", "close": 81.388551, "volume": 6209.0}, {"date": "2007-07-17", "close": 81.93114134, "volume": 2734.0}, {"date": "2007-07-18", "close": 82.20243651, "volume": 902.0}, {"date": "2007-07-19", "close": 84.1015027, "volume": 8189.0}, {"date": "2007-07-20", "close": 84.1015027, "volume": 992.0}, {"date": "2007-07-23", "close": 85.18668338, "volume": 869.0}, {"date": "2007-07-24", "close": 83.28761719, "volume": 3316.0}, {"date": "2007-07-25", "close": 80.84596066, "volume": 4934.0}, {"date": "2007-07-26", "close": 89.5274061, "volume": 13876.0}, {"date": "2007-07-27", "close": 84.1015027, "volume": 8595.0}, {"date": "2007-07-30", "close": 84.1015027, "volume": 391.0}, {"date": "2007-07-31", "close": 86.54315923, "volume": 2947.0}, {"date": "2007-08-01", "close": 80.03207515, "volume": 1896.0}, {"date": "2007-08-02", "close": 81.93114134, "volume": 3563.0}, {"date": "2007-08-03", "close": 82.74502685, "volume": 1403.0}, {"date": "2007-08-06", "close": 78.13300896, "volume": 693.0}, {"date": "2007-08-07", "close": 80.57466549, "volume": 5676.0}, {"date": "2007-08-08", "close": 81.388551, "volume": 5033.0}, {"date": "2007-08-09", "close": 81.388551, "volume": 3999.0}, {"date": "2007-08-10", "close": 79.48948481, "volume": 2427.0}, {"date": "2007-08-13", "close": 79.21818964, "volume": 654.0}, {"date": "2007-08-14", "close": 79.21818964, "volume": 814.0}, {"date": "2007-08-15", "close": 79.48948481, "volume": 3485.0}, {"date": "2007-08-16", "close": 70.5367442, "volume": 4583.0}, {"date": "2007-08-17", "close": 74.60617175, "volume": 8349.0}, {"date": "2007-08-20", "close": 79.48948481, "volume": 5300.0}, {"date": "2007-08-21", "close": 80.57466549, "volume": 8714.0}, {"date": "2007-08-22", "close": 75.9626476, "volume": 2040.0}, {"date": "2007-08-23", "close": 80.03207515, "volume": 5011.0}, {"date": "2007-08-24", "close": 78.6755993, "volume": 2038.0}, {"date": "2007-08-27", "close": 77.31912345, "volume": 1030.0}, {"date": "2007-08-28", "close": 75.9626476, "volume": 3462.0}, {"date": "2007-08-29", "close": 73.52099107, "volume": 1054.0}, {"date": "2007-08-30", "close": 80.03207515, "volume": 990.0}, {"date": "2007-08-31", "close": 80.57466549, "volume": 5756.0}, {"date": "2007-09-03", "close": 80.84596066, "volume": 37.0}, {"date": "2007-09-04", "close": 80.84596066, "volume": 825.0}, {"date": "2007-09-05", "close": 78.94689447, "volume": 146.0}, {"date": "2007-09-06", "close": 78.6755993, "volume": 274.0}, {"date": "2007-09-07", "close": 75.9626476, "volume": 819.0}, {"date": "2007-09-10", "close": 75.9626476, "volume": 151.0}, {"date": "2007-09-11", "close": 78.6755993, "volume": 442.0}, {"date": "2007-09-12", "close": 77.31912345, "volume": 1585.0}, {"date": "2007-09-13", "close": 75.9626476, "volume": 5172.0}, {"date": "2007-09-14", "close": 77.31912345, "volume": 579.0}, {"date": "2007-09-17", "close": 75.9626476, "volume": 459.0}, {"date": "2007-09-18", "close": 74.60617175, "volume": 7523.0}, {"date": "2007-09-19", "close": 76.23394277, "volume": 1132.0}, {"date": "2007-09-20", "close": 76.23394277, "volume": 8326.0}, {"date": "2007-09-21", "close": 75.9626476, "volume": 1111.0}, {"date": "2007-09-24", "close": 75.9626476, "volume": 1704.0}, {"date": "2007-09-25", "close": 77.31912345, "volume": 5549.0}, {"date": "2007-09-26", "close": 79.21818964, "volume": 405.0}, {"date": "2007-09-27", "close": 84.1015027, "volume": 8792.0}, {"date": "2007-09-28", "close": 81.388551, "volume": 12366.0}, {"date": "2007-10-01", "close": 80.03207515, "volume": 802.0}, {"date": "2007-10-02", "close": 78.6755993, "volume": 3748.0}, {"date": "2007-10-03", "close": 77.04782828, "volume": 604.0}, {"date": "2007-10-04", "close": 74.60617175, "volume": 2924.0}, {"date": "2007-10-05", "close": 76.23394277, "volume": 4872.0}, {"date": "2007-10-08", "close": 77.31912345, "volume": 188.0}, {"date": "2007-10-09", "close": 75.9626476, "volume": 1936.0}, {"date": "2007-10-10", "close": 79.21818964, "volume": 614.0}, {"date": "2007-10-11", "close": 78.6755993, "volume": 2115.0}, {"date": "2007-10-12", "close": 76.77653311, "volume": 2113.0}, {"date": "2007-10-15", "close": 77.31912345, "volume": 8511.0}, {"date": "2007-10-16", "close": 75.69135243, "volume": 5511.0}, {"date": "2007-10-17", "close": 75.9626476, "volume": 4177.0}, {"date": "2007-10-18", "close": 75.42005726, "volume": 4364.0}, {"date": "2007-10-19", "close": 75.69135243, "volume": 6596.0}, {"date": "2007-10-22", "close": 75.69135243, "volume": 553.0}, {"date": "2007-10-23", "close": 75.9626476, "volume": 2975.0}, {"date": "2007-10-24", "close": 74.60617175, "volume": 3462.0}, {"date": "2007-10-25", "close": 73.52099107, "volume": 2661.0}, {"date": "2007-10-29", "close": 73.79228624, "volume": 516.0}, {"date": "2007-10-30", "close": 73.79228624, "volume": 3044.0}, {"date": "2007-10-31", "close": 77.31912345, "volume": 7232.0}, {"date": "2007-11-01", "close": 81.388551, "volume": 2373.0}, {"date": "2007-11-02", "close": 80.03207515, "volume": 660.0}, {"date": "2007-11-05", "close": 78.6755993, "volume": 1419.0}, {"date": "2007-11-06", "close": 75.9626476, "volume": 4901.0}, {"date": "2007-11-07", "close": 76.50523794, "volume": 5591.0}, {"date": "2007-11-08", "close": 75.9626476, "volume": 18.0}, {"date": "2007-11-09", "close": 75.42005726, "volume": 2477.0}, {"date": "2007-11-12", "close": 73.52099107, "volume": 2696.0}, {"date": "2007-11-13", "close": 72.97840073, "volume": 1997.0}, {"date": "2007-11-14", "close": 72.97840073, "volume": 1601.0}, {"date": "2007-11-15", "close": 72.97840073, "volume": 1087.0}, {"date": "2007-11-16", "close": 72.97840073, "volume": 13903.0}, {"date": "2007-11-19", "close": 74.60617175, "volume": 357.0}, {"date": "2007-11-20", "close": 73.2496959, "volume": 2530.0}, {"date": "2007-11-22", "close": 73.52099107, "volume": 9.0}, {"date": "2007-11-23", "close": 75.9626476, "volume": 892.0}, {"date": "2007-11-26", "close": 78.13300896, "volume": 2333.0}, {"date": "2007-11-27", "close": 75.9626476, "volume": 1767.0}, {"date": "2007-11-28", "close": 78.6755993, "volume": 2687.0}, {"date": "2007-11-29", "close": 78.6755993, "volume": 1011.0}, {"date": "2007-11-30", "close": 81.388551, "volume": 22375.0}, {"date": "2007-12-03", "close": 80.84596066, "volume": 1380.0}, {"date": "2007-12-04", "close": 81.388551, "volume": 9624.0}, {"date": "2007-12-05", "close": 80.30337032, "volume": 14214.0}, {"date": "2007-12-06", "close": 78.94689447, "volume": 2432.0}, {"date": "2007-12-07", "close": 80.84596066, "volume": 421.0}, {"date": "2007-12-10", "close": 78.6755993, "volume": 1189.0}, {"date": "2007-12-11", "close": 79.76077998, "volume": 1211.0}, {"date": "2007-12-12", "close": 80.84596066, "volume": 2083.0}, {"date": "2007-12-13", "close": 79.76077998, "volume": 369.0}, {"date": "2007-12-14", "close": 78.94689447, "volume": 539.0}, {"date": "2007-12-17", "close": 75.9626476, "volume": 1666.0}, {"date": "2007-12-18", "close": 74.60617175, "volume": 2333.0}, {"date": "2007-12-20", "close": 79.48948481, "volume": 434.0}, {"date": "2007-12-21", "close": 80.03207515, "volume": 561.0}, {"date": "2007-12-27", "close": 80.03207515, "volume": 4106.0}, {"date": "2007-12-28", "close": 78.40430413, "volume": 4750.0}, {"date": "2007-12-31", "close": 81.388551, "volume": 4717.0}, {"date": "2008-01-02", "close": 80.03207515, "volume": 785.0}, {"date": "2008-01-03", "close": 80.03207515, "volume": 14652.0}, {"date": "2008-01-04", "close": 85.45797855, "volume": 5176.0}, {"date": "2008-01-07", "close": 88.17093025, "volume": 2851.0}, {"date": "2008-01-08", "close": 88.44222542, "volume": 6016.0}, {"date": "2008-01-09", "close": 87.62833991, "volume": 2444.0}, {"date": "2008-01-10", "close": 86.8144544, "volume": 5083.0}, {"date": "2008-01-11", "close": 88.17093025, "volume": 4968.0}, {"date": "2008-01-14", "close": 86.00056889, "volume": 53.0}, {"date": "2008-01-15", "close": 85.18668338, "volume": 2998.0}, {"date": "2008-01-16", "close": 82.74502685, "volume": 8577.0}, {"date": "2008-01-17", "close": 81.93114134, "volume": 14976.0}, {"date": "2008-01-18", "close": 81.388551, "volume": 8002.0}, {"date": "2008-01-21", "close": 78.6755993, "volume": 6309.0}, {"date": "2008-01-22", "close": 69.18026835, "volume": 9274.0}, {"date": "2008-01-23", "close": 72.43581039, "volume": 3817.0}, {"date": "2008-01-24", "close": 74.60617175, "volume": 8592.0}, {"date": "2008-01-25", "close": 80.03207515, "volume": 2632.0}, {"date": "2008-01-30", "close": 79.76077998, "volume": 1074.0}, {"date": "2008-01-31", "close": 78.40430413, "volume": 4802.0}, {"date": "2008-02-01", "close": 78.6755993, "volume": 2283.0}, {"date": "2008-02-04", "close": 78.13300896, "volume": 1218.0}, {"date": "2008-02-05", "close": 75.9626476, "volume": 869.0}, {"date": "2008-02-06", "close": 73.2496959, "volume": 557.0}, {"date": "2008-02-07", "close": 73.2496959, "volume": 3109.0}, {"date": "2008-02-08", "close": 73.2496959, "volume": 1282.0}, {"date": "2008-02-11", "close": 73.2496959, "volume": 1268.0}, {"date": "2008-02-12", "close": 73.2496959, "volume": 2356.0}, {"date": "2008-02-13", "close": 77.31912345, "volume": 3083.0}, {"date": "2008-02-14", "close": 74.60617175, "volume": 63013.0}, {"date": "2008-02-15", "close": 75.9626476, "volume": 5149.0}, {"date": "2008-02-18", "close": 73.2496959, "volume": 4934.0}, {"date": "2008-02-19", "close": 73.2496959, "volume": 2285.0}, {"date": "2008-02-20", "close": 77.31912345, "volume": 2523.0}, {"date": "2008-02-21", "close": 73.2496959, "volume": 1568.0}, {"date": "2008-02-22", "close": 74.60617175, "volume": 777.0}, {"date": "2008-02-25", "close": 73.2496959, "volume": 2212.0}, {"date": "2008-02-26", "close": 74.60617175, "volume": 3021.0}, {"date": "2008-02-27", "close": 71.89322005, "volume": 862.0}, {"date": "2008-02-28", "close": 75.9626476, "volume": 3491.0}, {"date": "2008-02-29", "close": 78.40430413, "volume": 4653.0}, {"date": "2008-03-03", "close": 74.33487658, "volume": 1998.0}, {"date": "2008-03-04", "close": 71.89322005, "volume": 566.0}, {"date": "2008-03-05", "close": 73.2496959, "volume": 2814.0}, {"date": "2008-03-06", "close": 71.89322005, "volume": 1605.0}, {"date": "2008-03-07", "close": 71.89322005, "volume": 922.0}, {"date": "2008-03-10", "close": 70.5367442, "volume": 4485.0}, {"date": "2008-03-11", "close": 70.5367442, "volume": 1939.0}, {"date": "2008-03-12", "close": 73.2496959, "volume": 2860.0}, {"date": "2008-03-13", "close": 71.89322005, "volume": 655.0}, {"date": "2008-03-14", "close": 77.31912345, "volume": 1601.0}, {"date": "2008-03-17", "close": 71.35062971, "volume": 1274.0}, {"date": "2008-03-18", "close": 72.43581039, "volume": 5362.0}, {"date": "2008-03-19", "close": 69.18026835, "volume": 1741.0}, {"date": "2008-03-20", "close": 56.9719857, "volume": 5248.0}, {"date": "2008-03-25", "close": 74.60617175, "volume": 9960.0}, {"date": "2008-03-26", "close": 70.5367442, "volume": 461.0}, {"date": "2008-03-27", "close": 75.14876209, "volume": 74.0}, {"date": "2008-03-28", "close": 74.87746692, "volume": 781.0}, {"date": "2008-03-31", "close": 75.9626476, "volume": 2121.0}, {"date": "2008-04-01", "close": 74.60617175, "volume": 2087.0}, {"date": "2008-04-02", "close": 74.60617175, "volume": 315.0}, {"date": "2008-04-03", "close": 73.2496959, "volume": 975.0}, {"date": "2008-04-04", "close": 73.2496959, "volume": 710.0}, {"date": "2008-04-07", "close": 73.2496959, "volume": 332.0}, {"date": "2008-04-08", "close": 73.2496959, "volume": 590.0}, {"date": "2008-04-09", "close": 73.2496959, "volume": 8187.0}, {"date": "2008-04-10", "close": 71.89322005, "volume": 29.0}, {"date": "2008-04-11", "close": 73.2496959, "volume": 3788.0}, {"date": "2008-04-14", "close": 72.43581039, "volume": 237.0}, {"date": "2008-04-15", "close": 72.97840073, "volume": 498.0}, {"date": "2008-04-16", "close": 72.97840073, "volume": 426.0}, {"date": "2008-04-17", "close": 73.2496959, "volume": 1410.0}, {"date": "2008-04-18", "close": 76.23394277, "volume": 3632.0}, {"date": "2008-04-21", "close": 75.9626476, "volume": 571.0}, {"date": "2008-04-22", "close": 73.2496959, "volume": 693.0}, {"date": "2008-04-23", "close": 71.89322005, "volume": 2252.0}, {"date": "2008-04-24", "close": 75.69135243, "volume": 1628.0}, {"date": "2008-04-28", "close": 75.69135243, "volume": 2916.0}, {"date": "2008-04-29", "close": 73.79228624, "volume": 1888.0}, {"date": "2008-04-30", "close": 73.2496959, "volume": 1780.0}, {"date": "2008-05-01", "close": 70.5367442, "volume": 369.0}, {"date": "2008-05-02", "close": 71.07933454, "volume": 1147.0}, {"date": "2008-05-05", "close": 72.70710556, "volume": 623.0}, {"date": "2008-05-06", "close": 70.5367442, "volume": 2164.0}, {"date": "2008-05-07", "close": 70.5367442, "volume": 1585.0}, {"date": "2008-05-08", "close": 70.5367442, "volume": 940.0}, {"date": "2008-05-09", "close": 67.8237925, "volume": 2889.0}, {"date": "2008-05-12", "close": 67.8237925, "volume": 3096.0}, {"date": "2008-05-13", "close": 67.8237925, "volume": 3064.0}, {"date": "2008-05-14", "close": 70.5367442, "volume": 3456.0}, {"date": "2008-05-15", "close": 70.5367442, "volume": 4591.0}, {"date": "2008-05-16", "close": 71.89322005, "volume": 2974.0}, {"date": "2008-05-19", "close": 71.89322005, "volume": 3780.0}, {"date": "2008-05-20", "close": 71.89322005, "volume": 1002.0}, {"date": "2008-05-21", "close": 73.2496959, "volume": 1354.0}, {"date": "2008-05-22", "close": 72.70710556, "volume": 2422.0}, {"date": "2008-05-23", "close": 74.60617175, "volume": 10570.0}, {"date": "2008-05-26", "close": 75.69135243, "volume": 695.0}, {"date": "2008-05-27", "close": 78.13300896, "volume": 7517.0}, {"date": "2008-05-28", "close": 81.388551, "volume": 10198.0}, {"date": "2008-05-29", "close": 85.45797855, "volume": 15896.0}, {"date": "2008-05-30", "close": 88.17093025, "volume": 8838.0}, {"date": "2008-06-02", "close": 87.62833991, "volume": 15072.0}, {"date": "2008-06-03", "close": 88.98481576, "volume": 5642.0}, {"date": "2008-06-04", "close": 92.2403578, "volume": 6021.0}, {"date": "2008-06-05", "close": 100.65050807, "volume": 12661.0}, {"date": "2008-06-06", "close": 103.0921646, "volume": 5741.0}, {"date": "2008-06-10", "close": 104.71993562, "volume": 3314.0}, {"date": "2008-06-11", "close": 100.3792129, "volume": 5809.0}, {"date": "2008-06-12", "close": 99.02273705, "volume": 5306.0}, {"date": "2008-06-13", "close": 97.6662612, "volume": 6619.0}, {"date": "2008-06-16", "close": 94.9533095, "volume": 701.0}, {"date": "2008-06-17", "close": 94.68201433, "volume": 2580.0}, {"date": "2008-06-18", "close": 95.22460467, "volume": 724.0}, {"date": "2008-06-19", "close": 97.6662612, "volume": 1707.0}, {"date": "2008-06-20", "close": 99.02273705, "volume": 3467.0}, {"date": "2008-06-23", "close": 88.98481576, "volume": 265.0}, {"date": "2008-06-24", "close": 91.15517712, "volume": 5887.0}, {"date": "2008-06-25", "close": 90.88388195, "volume": 3446.0}, {"date": "2008-06-26", "close": 93.59683365, "volume": 703.0}, {"date": "2008-06-27", "close": 94.9533095, "volume": 7188.0}, {"date": "2008-06-30", "close": 100.92180324, "volume": 6732.0}, {"date": "2008-07-01", "close": 99.02273705, "volume": 5491.0}, {"date": "2008-07-02", "close": 97.6662612, "volume": 876.0}, {"date": "2008-07-03", "close": 97.6662612, "volume": 10803.0}, {"date": "2008-07-04", "close": 98.20885154, "volume": 5270.0}, {"date": "2008-07-07", "close": 97.6662612, "volume": 1344.0}, {"date": "2008-07-08", "close": 97.12367086, "volume": 3275.0}, {"date": "2008-07-09", "close": 93.59683365, "volume": 3833.0}, {"date": "2008-07-10", "close": 93.59683365, "volume": 1375.0}, {"date": "2008-07-11", "close": 99.56532739, "volume": 6601.0}, {"date": "2008-07-14", "close": 99.02273705, "volume": 346.0}, {"date": "2008-07-15", "close": 98.75144188, "volume": 5094.0}, {"date": "2008-07-16", "close": 98.75144188, "volume": 3164.0}, {"date": "2008-07-17", "close": 98.20885154, "volume": 672.0}, {"date": "2008-07-18", "close": 99.29403222, "volume": 2306.0}, {"date": "2008-07-21", "close": 99.29403222, "volume": 511.0}, {"date": "2008-07-22", "close": 98.48014671, "volume": 2615.0}, {"date": "2008-07-23", "close": 98.48014671, "volume": 3068.0}, {"date": "2008-07-24", "close": 101.19309841, "volume": 10783.0}, {"date": "2008-07-25", "close": 100.3792129, "volume": 7141.0}, {"date": "2008-07-28", "close": 99.83662256, "volume": 7895.0}, {"date": "2008-07-29", "close": 99.02273705, "volume": 6494.0}, {"date": "2008-07-30", "close": 98.20885154, "volume": 5645.0}, {"date": "2008-07-31", "close": 101.73568875, "volume": 7382.0}, {"date": "2008-08-01", "close": 101.73568875, "volume": 10214.0}, {"date": "2008-08-04", "close": 100.92180324, "volume": 2207.0}, {"date": "2008-08-05", "close": 100.92180324, "volume": 7685.0}, {"date": "2008-08-06", "close": 100.65050807, "volume": 2673.0}, {"date": "2008-08-07", "close": 99.02273705, "volume": 440.0}, {"date": "2008-08-08", "close": 99.02273705, "volume": 5205.0}, {"date": "2008-08-11", "close": 96.30978535, "volume": 5230.0}, {"date": "2008-08-12", "close": 92.2403578, "volume": 2541.0}, {"date": "2008-08-13", "close": 89.5274061, "volume": 2081.0}, {"date": "2008-08-14", "close": 96.03849018, "volume": 3663.0}, {"date": "2008-08-15", "close": 96.58108052, "volume": 2879.0}, {"date": "2008-08-18", "close": 94.9533095, "volume": 412.0}, {"date": "2008-08-19", "close": 93.59683365, "volume": 98.0}, {"date": "2008-08-20", "close": 93.05424331, "volume": 1227.0}, {"date": "2008-08-21", "close": 92.2403578, "volume": 688.0}, {"date": "2008-08-22", "close": 91.42647229, "volume": 1445.0}, {"date": "2008-08-25", "close": 89.79870127, "volume": 2307.0}, {"date": "2008-08-26", "close": 90.06999644, "volume": 2246.0}, {"date": "2008-08-27", "close": 90.88388195, "volume": 4725.0}, {"date": "2008-08-28", "close": 96.30978535, "volume": 14763.0}, {"date": "2008-08-29", "close": 102.54957426, "volume": 17432.0}, {"date": "2008-09-01", "close": 100.92180324, "volume": 7181.0}, {"date": "2008-09-02", "close": 100.3792129, "volume": 1083.0}, {"date": "2008-09-03", "close": 100.10791773, "volume": 624.0}, {"date": "2008-09-04", "close": 98.75144188, "volume": 1278.0}, {"date": "2008-09-05", "close": 97.93755637, "volume": 2225.0}, {"date": "2008-09-08", "close": 94.9533095, "volume": 808.0}, {"date": "2008-09-09", "close": 94.41071916, "volume": 517.0}, {"date": "2008-09-10", "close": 91.15517712, "volume": 756.0}, {"date": "2008-09-11", "close": 94.13942399, "volume": 3339.0}, {"date": "2008-09-12", "close": 96.30978535, "volume": 2383.0}, {"date": "2008-09-15", "close": 92.2403578, "volume": 762.0}, {"date": "2008-09-16", "close": 92.2403578, "volume": 3837.0}, {"date": "2008-09-17", "close": 86.8144544, "volume": 6953.0}, {"date": "2008-09-18", "close": 89.5274061, "volume": 4739.0}, {"date": "2008-09-19", "close": 89.5274061, "volume": 9722.0}, {"date": "2008-09-22", "close": 87.62833991, "volume": 973.0}, {"date": "2008-09-23", "close": 85.18668338, "volume": 1439.0}, {"date": "2008-09-24", "close": 86.54315923, "volume": 1481.0}, {"date": "2008-09-25", "close": 83.83020753, "volume": 2750.0}, {"date": "2008-09-26", "close": 83.83020753, "volume": 4131.0}, {"date": "2008-09-29", "close": 81.11725583, "volume": 852.0}, {"date": "2008-09-30", "close": 80.03207515, "volume": 2563.0}, {"date": "2008-10-01", "close": 78.13300896, "volume": 5347.0}, {"date": "2008-10-02", "close": 74.60617175, "volume": 975.0}, {"date": "2008-10-03", "close": 74.60617175, "volume": 1244.0}, {"date": "2008-10-06", "close": 68.90897318, "volume": 60472.0}, {"date": "2008-10-07", "close": 65.92472631, "volume": 877.0}, {"date": "2008-10-08", "close": 62.3978891, "volume": 11772.0}, {"date": "2008-10-09", "close": 61.85529876, "volume": 13709.0}, {"date": "2008-10-10", "close": 54.53032917, "volume": 12291.0}, {"date": "2008-10-13", "close": 54.259034, "volume": 4421.0}, {"date": "2008-10-14", "close": 53.44514849, "volume": 2215.0}, {"date": "2008-10-15", "close": 55.61550985, "volume": 3057.0}, {"date": "2008-10-16", "close": 47.47665475, "volume": 1725.0}, {"date": "2008-10-17", "close": 54.259034, "volume": 19364.0}, {"date": "2008-10-20", "close": 54.259034, "volume": 19298.0}, {"date": "2008-10-21", "close": 54.259034, "volume": 3984.0}, {"date": "2008-10-22", "close": 51.5460823, "volume": 470.0}, {"date": "2008-10-23", "close": 53.038205735, "volume": 1185.0}, {"date": "2008-10-24", "close": 53.98773883, "volume": 1078.0}, {"date": "2008-10-27", "close": 51.5460823, "volume": 1230.0}, {"date": "2008-10-28", "close": 48.426187845, "volume": 6260.0}, {"date": "2008-10-29", "close": 49.10442577, "volume": 9041.0}, {"date": "2008-10-30", "close": 50.18960645, "volume": 7209.0}, {"date": "2008-10-31", "close": 53.580796075, "volume": 4626.0}, {"date": "2008-11-03", "close": 52.90255815, "volume": 176.0}, {"date": "2008-11-04", "close": 52.90255815, "volume": 1190.0}, {"date": "2008-11-05", "close": 55.61550985, "volume": 4885.0}, {"date": "2008-11-06", "close": 52.08867264, "volume": 1211.0}, {"date": "2008-11-07", "close": 52.495615395, "volume": 996.0}, {"date": "2008-11-10", "close": 50.46090162, "volume": 568.0}, {"date": "2008-11-11", "close": 51.5460823, "volume": 2333.0}, {"date": "2008-11-12", "close": 51.5460823, "volume": 823.0}, {"date": "2008-11-13", "close": 51.139139545, "volume": 10.0}, {"date": "2008-11-14", "close": 53.71644366, "volume": 1519.0}, {"date": "2008-11-17", "close": 51.5460823, "volume": 1563.0}, {"date": "2008-11-18", "close": 49.37572094, "volume": 238.0}, {"date": "2008-11-19", "close": 48.426187845, "volume": 2174.0}, {"date": "2008-11-20", "close": 44.085465125, "volume": 860.0}, {"date": "2008-11-21", "close": 46.1201789, "volume": 354.0}, {"date": "2008-11-24", "close": 46.1201789, "volume": 124.0}, {"date": "2008-11-25", "close": 42.59334169, "volume": 773.0}, {"date": "2008-11-26", "close": 40.6942755, "volume": 6487.0}, {"date": "2008-11-27", "close": 40.6942755, "volume": 9693.0}, {"date": "2008-11-28", "close": 40.6942755, "volume": 14021.0}, {"date": "2008-12-01", "close": 37.9813238, "volume": 37.0}, {"date": "2008-12-02", "close": 46.1201789, "volume": 3797.0}, {"date": "2008-12-04", "close": 40.558627915, "volume": 22.0}, {"date": "2008-12-05", "close": 43.4072272, "volume": 7527.0}, {"date": "2008-12-08", "close": 37.9813238, "volume": 2285.0}, {"date": "2008-12-09", "close": 40.6942755, "volume": 4976.0}, {"date": "2008-12-10", "close": 39.202152065, "volume": 4770.0}, {"date": "2008-12-11", "close": 38.116971385, "volume": 663.0}, {"date": "2008-12-12", "close": 43.4072272, "volume": 6065.0}, {"date": "2008-12-15", "close": 38.116971385, "volume": 412.0}, {"date": "2008-12-16", "close": 41.77945618, "volume": 5535.0}, {"date": "2008-12-17", "close": 42.32204652, "volume": 4218.0}, {"date": "2008-12-18", "close": 46.93406441, "volume": 1628.0}, {"date": "2008-12-19", "close": 47.069711995, "volume": 858.0}, {"date": "2008-12-22", "close": 47.20535958, "volume": 37.0}, {"date": "2008-12-23", "close": 44.085465125, "volume": 727.0}, {"date": "2008-12-24", "close": 40.96557067, "volume": 327.0}, {"date": "2008-12-29", "close": 43.94981754, "volume": 709.0}, {"date": "2008-12-30", "close": 49.37572094, "volume": 2997.0}, {"date": "2008-12-31", "close": 54.259034, "volume": 9224.0}, {"date": "2009-01-02", "close": 51.5460823, "volume": 2672.0}, {"date": "2009-01-05", "close": 54.259034, "volume": 7419.0}, {"date": "2009-01-06", "close": 55.61550985, "volume": 5822.0}, {"date": "2009-01-07", "close": 55.07291951, "volume": 433.0}, {"date": "2009-01-08", "close": 52.90255815, "volume": 431.0}, {"date": "2009-01-09", "close": 51.5460823, "volume": 584.0}, {"date": "2009-01-12", "close": 50.46090162, "volume": 257.0}, {"date": "2009-01-13", "close": 47.74794992, "volume": 776.0}, {"date": "2009-01-14", "close": 48.8331306, "volume": 669.0}, {"date": "2009-01-15", "close": 48.8331306, "volume": 1845.0}, {"date": "2009-01-16", "close": 48.8331306, "volume": 1091.0}, {"date": "2009-01-19", "close": 47.069711995, "volume": 545.0}, {"date": "2009-01-20", "close": 44.49240788, "volume": 292.0}, {"date": "2009-01-21", "close": 43.814169955, "volume": 129.0}, {"date": "2009-01-22", "close": 44.085465125, "volume": 1440.0}, {"date": "2009-01-23", "close": 44.22111271, "volume": 679.0}, {"date": "2009-01-27", "close": 46.527121655, "volume": 887.0}, {"date": "2009-01-28", "close": 45.170645805, "volume": 21.0}, {"date": "2009-01-29", "close": 47.883597505, "volume": 2297.0}, {"date": "2009-01-30", "close": 53.17385332, "volume": 4483.0}, {"date": "2009-02-02", "close": 48.154892675, "volume": 312.0}, {"date": "2009-02-03", "close": 49.782663695, "volume": 18.0}, {"date": "2009-02-04", "close": 48.29054026, "volume": 100.0}, {"date": "2009-02-05", "close": 51.5460823, "volume": 3856.0}, {"date": "2009-02-06", "close": 51.5460823, "volume": 4.0}, {"date": "2009-02-09", "close": 47.612302335, "volume": 189.0}, {"date": "2009-02-10", "close": 45.84888373, "volume": 216.0}, {"date": "2009-02-11", "close": 45.03499822, "volume": 150.0}, {"date": "2009-02-12", "close": 46.527121655, "volume": 535.0}, {"date": "2009-02-13", "close": 46.1201789, "volume": 4043.0}, {"date": "2009-02-16", "close": 43.94981754, "volume": 479.0}, {"date": "2009-02-17", "close": 42.32204652, "volume": 1080.0}, {"date": "2009-02-18", "close": 41.77945618, "volume": 1610.0}, {"date": "2009-02-19", "close": 39.60909482, "volume": 1671.0}, {"date": "2009-02-20", "close": 42.59334169, "volume": 4689.0}, {"date": "2009-02-23", "close": 41.915103765, "volume": 700.0}, {"date": "2009-02-24", "close": 41.915103765, "volume": 120.0}, {"date": "2009-02-25", "close": 39.88038999, "volume": 610.0}, {"date": "2009-02-26", "close": 40.6942755, "volume": 88.0}, {"date": "2009-02-27", "close": 40.6942755, "volume": 3594.0}, {"date": "2009-03-02", "close": 37.43873346, "volume": 592.0}, {"date": "2009-03-03", "close": 36.62484795, "volume": 1800.0}, {"date": "2009-03-04", "close": 36.62484795, "volume": 986.0}, {"date": "2009-03-05", "close": 35.2683721, "volume": 456.0}, {"date": "2009-03-06", "close": 36.89614312, "volume": 1512.0}, {"date": "2009-03-09", "close": 36.89614312, "volume": 33.0}, {"date": "2009-03-10", "close": 34.99707693, "volume": 1047.0}, {"date": "2009-03-11", "close": 36.08225761, "volume": 2646.0}, {"date": "2009-03-12", "close": 33.36930591, "volume": 59.0}, {"date": "2009-03-13", "close": 36.08225761, "volume": 471.0}, {"date": "2009-03-16", "close": 34.18319142, "volume": 1315.0}, {"date": "2009-03-17", "close": 33.91189625, "volume": 1753.0}, {"date": "2009-03-18", "close": 33.91189625, "volume": 5844.0}, {"date": "2009-03-19", "close": 33.91189625, "volume": 6977.0}, {"date": "2009-03-20", "close": 34.72578176, "volume": 4088.0}, {"date": "2009-03-23", "close": 34.45448659, "volume": 517.0}, {"date": "2009-03-24", "close": 34.318839005, "volume": 728.0}, {"date": "2009-03-25", "close": 35.2683721, "volume": 1182.0}, {"date": "2009-03-26", "close": 37.71002863, "volume": 1127.0}, {"date": "2009-03-27", "close": 39.33779965, "volume": 1463.0}, {"date": "2009-03-30", "close": 39.744742405, "volume": 4125.0}, {"date": "2009-03-31", "close": 39.202152065, "volume": 3267.0}, {"date": "2009-04-01", "close": 37.9813238, "volume": 3140.0}, {"date": "2009-04-02", "close": 37.16743829, "volume": 3074.0}, {"date": "2009-04-03", "close": 37.9813238, "volume": 6229.0}, {"date": "2009-04-06", "close": 38.79520931, "volume": 1567.0}, {"date": "2009-04-07", "close": 38.79520931, "volume": 1280.0}, {"date": "2009-04-08", "close": 38.52391414, "volume": 235.0}, {"date": "2009-04-09", "close": 42.86463686, "volume": 4786.0}, {"date": "2009-04-14", "close": 42.728989275, "volume": 5284.0}, {"date": "2009-04-15", "close": 42.59334169, "volume": 3321.0}, {"date": "2009-04-16", "close": 42.59334169, "volume": 6352.0}, {"date": "2009-04-17", "close": 43.4072272, "volume": 5446.0}, {"date": "2009-04-20", "close": 43.4072272, "volume": 7876.0}, {"date": "2009-04-21", "close": 42.05075135, "volume": 3623.0}, {"date": "2009-04-22", "close": 42.32204652, "volume": 2369.0}, {"date": "2009-04-23", "close": 42.05075135, "volume": 7987.0}, {"date": "2009-04-24", "close": 40.6942755, "volume": 6183.0}, {"date": "2009-04-27", "close": 41.23686584, "volume": 4318.0}, {"date": "2009-04-28", "close": 40.96557067, "volume": 3540.0}, {"date": "2009-04-29", "close": 43.000284445, "volume": 5945.0}, {"date": "2009-04-30", "close": 42.05075135, "volume": 5122.0}, {"date": "2009-05-01", "close": 43.13593203, "volume": 2910.0}, {"date": "2009-05-04", "close": 45.03499822, "volume": 2192.0}, {"date": "2009-05-05", "close": 46.66276924, "volume": 3106.0}, {"date": "2009-05-06", "close": 42.728989275, "volume": 25605.0}, {"date": "2009-05-07", "close": 44.49240788, "volume": 2776.0}, {"date": "2009-05-08", "close": 44.76370305, "volume": 949.0}, {"date": "2009-05-11", "close": 42.59334169, "volume": 3993.0}, {"date": "2009-05-12", "close": 42.728989275, "volume": 2729.0}, {"date": "2009-05-13", "close": 43.4072272, "volume": 18600.0}, {"date": "2009-05-14", "close": 45.03499822, "volume": 5803.0}, {"date": "2009-05-15", "close": 46.66276924, "volume": 9455.0}, {"date": "2009-05-18", "close": 46.39147407, "volume": 1883.0}, {"date": "2009-05-21", "close": 47.069711995, "volume": 5876.0}, {"date": "2009-05-22", "close": 46.39147407, "volume": 5701.0}, {"date": "2009-05-25", "close": 44.76370305, "volume": 15003.0}, {"date": "2009-05-26", "close": 43.271579615, "volume": 3072.0}, {"date": "2009-05-27", "close": 42.32204652, "volume": 3007.0}, {"date": "2009-05-28", "close": 40.6942755, "volume": 5905.0}, {"date": "2009-05-29", "close": 42.59334169, "volume": 13559.0}, {"date": "2009-06-01", "close": 47.20535958, "volume": 27872.0}, {"date": "2009-06-02", "close": 46.66276924, "volume": 11912.0}, {"date": "2009-06-03", "close": 46.1201789, "volume": 31225.0}, {"date": "2009-06-04", "close": 46.1201789, "volume": 3843.0}, {"date": "2009-06-05", "close": 46.255826485, "volume": 2856.0}, {"date": "2009-06-09", "close": 45.84888373, "volume": 10859.0}, {"date": "2009-06-10", "close": 45.713236145, "volume": 11434.0}, {"date": "2009-06-11", "close": 45.30629339, "volume": 8643.0}, {"date": "2009-06-12", "close": 46.1201789, "volume": 20155.0}, {"date": "2009-06-15", "close": 46.1201789, "volume": 11807.0}, {"date": "2009-06-16", "close": 46.1201789, "volume": 2122.0}, {"date": "2009-06-17", "close": 45.84888373, "volume": 7136.0}, {"date": "2009-06-18", "close": 45.84888373, "volume": 6652.0}, {"date": "2009-06-19", "close": 46.93406441, "volume": 7897.0}, {"date": "2009-06-22", "close": 46.1201789, "volume": 17257.0}, {"date": "2009-06-23", "close": 44.76370305, "volume": 10511.0}, {"date": "2009-06-24", "close": 44.085465125, "volume": 4334.0}, {"date": "2009-06-25", "close": 44.76370305, "volume": 1142.0}, {"date": "2009-06-26", "close": 45.57758856, "volume": 2947.0}, {"date": "2009-06-29", "close": 44.76370305, "volume": 7714.0}, {"date": "2009-06-30", "close": 46.93406441, "volume": 5760.0}, {"date": "2009-07-01", "close": 46.93406441, "volume": 690.0}, {"date": "2009-07-02", "close": 49.10442577, "volume": 3050.0}, {"date": "2009-07-03", "close": 62.3978891, "volume": 21262.0}, {"date": "2009-07-06", "close": 59.6849374, "volume": 21839.0}, {"date": "2009-07-07", "close": 58.32846155, "volume": 3475.0}, {"date": "2009-07-08", "close": 54.123386415, "volume": 27968.0}, {"date": "2009-07-09", "close": 52.63126298, "volume": 10648.0}, {"date": "2009-07-10", "close": 52.63126298, "volume": 60335.0}, {"date": "2009-07-13", "close": 51.27478713, "volume": 13017.0}, {"date": "2009-07-14", "close": 53.44514849, "volume": 5107.0}, {"date": "2009-07-15", "close": 54.80162434, "volume": 8043.0}, {"date": "2009-07-16", "close": 55.07291951, "volume": 8840.0}, {"date": "2009-07-17", "close": 56.9719857, "volume": 13256.0}, {"date": "2009-07-20", "close": 59.41364223, "volume": 23603.0}, {"date": "2009-07-21", "close": 59.14234706, "volume": 17688.0}, {"date": "2009-07-22", "close": 60.49882291, "volume": 17020.0}, {"date": "2009-07-23", "close": 62.12659393, "volume": 24677.0}, {"date": "2009-07-24", "close": 61.58400359, "volume": 6717.0}, {"date": "2009-07-27", "close": 61.04141325, "volume": 7991.0}, {"date": "2009-07-28", "close": 61.04141325, "volume": 14852.0}, {"date": "2009-07-29", "close": 59.6849374, "volume": 15714.0}, {"date": "2009-07-30", "close": 60.49882291, "volume": 9892.0}, {"date": "2009-07-31", "close": 59.6849374, "volume": 8621.0}, {"date": "2009-08-03", "close": 59.6849374, "volume": 5876.0}, {"date": "2009-08-04", "close": 61.04141325, "volume": 6110.0}, {"date": "2009-08-05", "close": 60.49882291, "volume": 11402.0}, {"date": "2009-08-06", "close": 61.04141325, "volume": 12026.0}, {"date": "2009-08-07", "close": 65.1108408, "volume": 8884.0}, {"date": "2009-08-10", "close": 67.8237925, "volume": 10174.0}, {"date": "2009-08-11", "close": 66.46731665, "volume": 9053.0}, {"date": "2009-08-12", "close": 63.75436495, "volume": 5975.0}, {"date": "2009-08-13", "close": 66.46731665, "volume": 3307.0}, {"date": "2009-08-14", "close": 65.1108408, "volume": 4199.0}, {"date": "2009-08-17", "close": 65.1108408, "volume": 1555.0}, {"date": "2009-08-18", "close": 63.48306978, "volume": 5225.0}, {"date": "2009-08-19", "close": 63.48306978, "volume": 5302.0}, {"date": "2009-08-20", "close": 63.48306978, "volume": 682.0}, {"date": "2009-08-21", "close": 65.1108408, "volume": 2670.0}, {"date": "2009-08-24", "close": 69.18026835, "volume": 9971.0}, {"date": "2009-08-25", "close": 75.69135243, "volume": 8616.0}, {"date": "2009-08-26", "close": 76.50523794, "volume": 22755.0}, {"date": "2009-08-27", "close": 74.87746692, "volume": 13068.0}, {"date": "2009-08-28", "close": 70.5367442, "volume": 16297.0}, {"date": "2009-08-31", "close": 73.2496959, "volume": 6163.0}, {"date": "2009-09-01", "close": 71.62192488, "volume": 4665.0}, {"date": "2009-09-02", "close": 71.07933454, "volume": 3286.0}, {"date": "2009-09-03", "close": 68.63767801, "volume": 2650.0}, {"date": "2009-09-04", "close": 71.35062971, "volume": 5753.0}, {"date": "2009-09-07", "close": 69.18026835, "volume": 1067.0}, {"date": "2009-09-08", "close": 70.5367442, "volume": 7710.0}, {"date": "2009-09-09", "close": 70.5367442, "volume": 1880.0}, {"date": "2009-09-10", "close": 75.9626476, "volume": 13422.0}, {"date": "2009-09-11", "close": 72.97840073, "volume": 10159.0}, {"date": "2009-09-14", "close": 72.97840073, "volume": 6335.0}, {"date": "2009-09-15", "close": 70.80803937, "volume": 2386.0}, {"date": "2009-09-16", "close": 72.97840073, "volume": 2204.0}, {"date": "2009-09-17", "close": 75.69135243, "volume": 10606.0}, {"date": "2009-09-18", "close": 73.2496959, "volume": 136296.0}, {"date": "2009-09-21", "close": 76.50523794, "volume": 18605.0}, {"date": "2009-09-22", "close": 73.2496959, "volume": 5849.0}, {"date": "2009-09-23", "close": 74.60617175, "volume": 9882.0}, {"date": "2009-09-24", "close": 72.16451522, "volume": 79553.0}, {"date": "2009-09-25", "close": 71.62192488, "volume": 2144.0}, {"date": "2009-09-28", "close": 71.35062971, "volume": 5011.0}, {"date": "2009-09-29", "close": 73.2496959, "volume": 6379.0}, {"date": "2009-09-30", "close": 75.69135243, "volume": 7322.0}, {"date": "2009-10-01", "close": 73.2496959, "volume": 16029.0}, {"date": "2009-10-02", "close": 70.5367442, "volume": 8457.0}, {"date": "2009-10-05", "close": 70.5367442, "volume": 382.0}, {"date": "2009-10-06", "close": 74.87746692, "volume": 15325.0}, {"date": "2009-10-07", "close": 72.70710556, "volume": 26430.0}, {"date": "2009-10-08", "close": 72.97840073, "volume": 2902.0}, {"date": "2009-10-09", "close": 72.70710556, "volume": 8110.0}, {"date": "2009-10-12", "close": 73.2496959, "volume": 3921.0}, {"date": "2009-10-13", "close": 70.26544903, "volume": 16893.0}, {"date": "2009-10-14", "close": 72.43581039, "volume": 5545.0}, {"date": "2009-10-15", "close": 73.2496959, "volume": 7388.0}, {"date": "2009-10-16", "close": 73.2496959, "volume": 4121.0}, {"date": "2009-10-19", "close": 73.2496959, "volume": 12520.0}, {"date": "2009-10-20", "close": 71.35062971, "volume": 5752.0}, {"date": "2009-10-21", "close": 73.2496959, "volume": 4563.0}, {"date": "2009-10-22", "close": 74.06358141, "volume": 21010.0}, {"date": "2009-10-23", "close": 74.60617175, "volume": 7175.0}, {"date": "2009-10-26", "close": 73.2496959, "volume": 6910.0}, {"date": "2009-10-27", "close": 73.2496959, "volume": 1863.0}, {"date": "2009-10-28", "close": 71.89322005, "volume": 3230.0}, {"date": "2009-10-29", "close": 71.62192488, "volume": 9271.0}, {"date": "2009-10-30", "close": 69.72285869, "volume": 15375.0}, {"date": "2009-11-02", "close": 67.8237925, "volume": 3300.0}, {"date": "2009-11-03", "close": 70.26544903, "volume": 6404.0}, {"date": "2009-11-04", "close": 71.89322005, "volume": 9677.0}, {"date": "2009-11-05", "close": 68.90897318, "volume": 1425.0}, {"date": "2009-11-06", "close": 71.89322005, "volume": 874.0}, {"date": "2009-11-11", "close": 74.60617175, "volume": 39888.0}, {"date": "2009-11-12", "close": 75.9626476, "volume": 51307.0}, {"date": "2009-11-13", "close": 75.9626476, "volume": 19554.0}, {"date": "2009-11-16", "close": 72.70710556, "volume": 20306.0}, {"date": "2009-11-17", "close": 74.60617175, "volume": 16101.0}, {"date": "2009-11-18", "close": 72.70710556, "volume": 22720.0}, {"date": "2009-11-19", "close": 75.69135243, "volume": 11461.0}, {"date": "2009-11-20", "close": 75.42005726, "volume": 20827.0}, {"date": "2009-11-23", "close": 74.33487658, "volume": 20554.0}, {"date": "2009-11-24", "close": 72.97840073, "volume": 7670.0}, {"date": "2009-11-25", "close": 73.2496959, "volume": 8193.0}, {"date": "2009-11-26", "close": 72.70710556, "volume": 11003.0}, {"date": "2009-11-27", "close": 74.33487658, "volume": 9775.0}, {"date": "2009-11-30", "close": 73.79228624, "volume": 17085.0}, {"date": "2009-12-01", "close": 74.06358141, "volume": 18126.0}, {"date": "2009-12-02", "close": 73.79228624, "volume": 6194.0}, {"date": "2009-12-03", "close": 74.60617175, "volume": 13514.0}, {"date": "2009-12-04", "close": 72.43581039, "volume": 9839.0}, {"date": "2009-12-07", "close": 69.18026835, "volume": 5922.0}, {"date": "2009-12-08", "close": 68.36638284, "volume": 16505.0}, {"date": "2009-12-09", "close": 66.46731665, "volume": 8620.0}, {"date": "2009-12-10", "close": 68.63767801, "volume": 1186.0}, {"date": "2009-12-11", "close": 66.46731665, "volume": 13745.0}, {"date": "2009-12-14", "close": 65.38213597, "volume": 4183.0}, {"date": "2009-12-15", "close": 65.1108408, "volume": 88535.0}, {"date": "2009-12-16", "close": 64.83954563, "volume": 30812.0}, {"date": "2009-12-17", "close": 61.85529876, "volume": 42532.0}, {"date": "2009-12-18", "close": 61.04141325, "volume": 16378.0}, {"date": "2009-12-21", "close": 59.41364223, "volume": 6079.0}, {"date": "2009-12-22", "close": 61.85529876, "volume": 8103.0}, {"date": "2009-12-23", "close": 64.02566012, "volume": 17672.0}, {"date": "2009-12-24", "close": 63.75436495, "volume": 6471.0}, {"date": "2009-12-29", "close": 64.56825046, "volume": 10165.0}, {"date": "2009-12-30", "close": 65.1108408, "volume": 6493.0}, {"date": "2009-12-31", "close": 65.1108408, "volume": 7987.0}, {"date": "2010-01-04", "close": 64.29695529, "volume": 3182.0}, {"date": "2010-01-05", "close": 64.02566012, "volume": 5465.0}, {"date": "2010-01-06", "close": 63.75436495, "volume": 3424.0}, {"date": "2010-01-07", "close": 66.73861182, "volume": 20652.0}, {"date": "2010-01-08", "close": 68.90897318, "volume": 4336.0}, {"date": "2010-01-11", "close": 73.2496959, "volume": 9634.0}, {"date": "2010-01-12", "close": 69.99415386, "volume": 8285.0}, {"date": "2010-01-13", "close": 67.8237925, "volume": 10390.0}, {"date": "2010-01-14", "close": 69.18026835, "volume": 4272.0}, {"date": "2010-01-15", "close": 71.07933454, "volume": 5813.0}, {"date": "2010-01-18", "close": 69.99415386, "volume": 1938.0}, {"date": "2010-01-19", "close": 70.26544903, "volume": 4455.0}, {"date": "2010-01-20", "close": 71.89322005, "volume": 6461.0}, {"date": "2010-01-21", "close": 70.80803937, "volume": 11363.0}, {"date": "2010-01-22", "close": 70.26544903, "volume": 16519.0}, {"date": "2010-01-25", "close": 67.8237925, "volume": 4976.0}, {"date": "2010-01-27", "close": 65.92472631, "volume": 9259.0}, {"date": "2010-01-28", "close": 65.38213597, "volume": 2409.0}, {"date": "2010-01-29", "close": 68.36638284, "volume": 4581.0}, {"date": "2010-02-01", "close": 66.46731665, "volume": 7827.0}, {"date": "2010-02-02", "close": 62.3978891, "volume": 14617.0}, {"date": "2010-02-03", "close": 62.3978891, "volume": 32662.0}, {"date": "2010-02-04", "close": 62.3978891, "volume": 13828.0}, {"date": "2010-02-05", "close": 61.04141325, "volume": 19096.0}, {"date": "2010-02-08", "close": 57.24328087, "volume": 3669.0}, {"date": "2010-02-09", "close": 58.05716638, "volume": 7462.0}, {"date": "2010-02-10", "close": 61.04141325, "volume": 10122.0}, {"date": "2010-02-11", "close": 59.95623257, "volume": 4194.0}, {"date": "2010-02-12", "close": 61.04141325, "volume": 17979.0}, {"date": "2010-02-15", "close": 63.75436495, "volume": 5657.0}, {"date": "2010-02-16", "close": 62.94047944, "volume": 1935.0}, {"date": "2010-02-17", "close": 62.66918427, "volume": 1790.0}, {"date": "2010-02-18", "close": 62.3978891, "volume": 1715.0}, {"date": "2010-02-19", "close": 62.3978891, "volume": 3996.0}, {"date": "2010-02-22", "close": 61.58400359, "volume": 42704.0}, {"date": "2010-02-23", "close": 59.41364223, "volume": 22699.0}, {"date": "2010-02-24", "close": 59.41364223, "volume": 4290.0}, {"date": "2010-02-25", "close": 59.6849374, "volume": 2958.0}, {"date": "2010-02-26", "close": 60.77011808, "volume": 11642.0}, {"date": "2010-03-01", "close": 60.49882291, "volume": 15419.0}, {"date": "2010-03-02", "close": 60.49882291, "volume": 43393.0}, {"date": "2010-03-03", "close": 59.41364223, "volume": 30243.0}, {"date": "2010-03-04", "close": 59.14234706, "volume": 42892.0}, {"date": "2010-03-05", "close": 58.32846155, "volume": 9997.0}, {"date": "2010-03-08", "close": 59.41364223, "volume": 85200.0}, {"date": "2010-03-09", "close": 63.75436495, "volume": 39358.0}, {"date": "2010-03-10", "close": 64.29695529, "volume": 58812.0}, {"date": "2010-03-11", "close": 64.02566012, "volume": 34875.0}, {"date": "2010-03-12", "close": 69.99415386, "volume": 68126.0}, {"date": "2010-03-15", "close": 67.28120216, "volume": 47021.0}, {"date": "2010-03-16", "close": 65.1108408, "volume": 32338.0}, {"date": "2010-03-17", "close": 67.8237925, "volume": 43266.0}, {"date": "2010-03-18", "close": 67.8237925, "volume": 25129.0}, {"date": "2010-03-19", "close": 68.90897318, "volume": 196199.0}, {"date": "2010-03-22", "close": 69.72285869, "volume": 17178.0}, {"date": "2010-03-23", "close": 70.5367442, "volume": 28639.0}, {"date": "2010-03-24", "close": 71.35062971, "volume": 18157.0}, {"date": "2010-03-25", "close": 70.26544903, "volume": 9507.0}, {"date": "2010-03-26", "close": 70.5367442, "volume": 15756.0}, {"date": "2010-03-29", "close": 70.5367442, "volume": 4077.0}, {"date": "2010-03-30", "close": 70.5367442, "volume": 5588.0}, {"date": "2010-03-31", "close": 69.99415386, "volume": 32795.0}, {"date": "2010-04-01", "close": 69.99415386, "volume": 5726.0}, {"date": "2010-04-06", "close": 67.55249733, "volume": 36762.0}, {"date": "2010-04-07", "close": 67.8237925, "volume": 6665.0}, {"date": "2010-04-08", "close": 67.28120216, "volume": 7885.0}, {"date": "2010-04-09", "close": 66.73861182, "volume": 8035.0}, {"date": "2010-04-12", "close": 69.99415386, "volume": 22618.0}, {"date": "2010-04-13", "close": 68.09508767, "volume": 11179.0}, {"date": "2010-04-14", "close": 67.55249733, "volume": 10701.0}, {"date": "2010-04-15", "close": 68.36638284, "volume": 19447.0}, {"date": "2010-04-16", "close": 73.2496959, "volume": 25309.0}, {"date": "2010-04-19", "close": 89.25611093, "volume": 88029.0}, {"date": "2010-04-20", "close": 90.88388195, "volume": 90219.0}, {"date": "2010-04-21", "close": 97.6662612, "volume": 58497.0}, {"date": "2010-04-22", "close": 96.30978535, "volume": 35166.0}, {"date": "2010-04-23", "close": 96.30978535, "volume": 15322.0}, {"date": "2010-04-27", "close": 94.9533095, "volume": 17553.0}, {"date": "2010-04-28", "close": 93.32553848, "volume": 28736.0}, {"date": "2010-04-29", "close": 93.32553848, "volume": 10496.0}, {"date": "2010-04-30", "close": 93.59683365, "volume": 42901.0}, {"date": "2010-05-03", "close": 92.2403578, "volume": 11464.0}, {"date": "2010-05-04", "close": 89.5274061, "volume": 13024.0}, {"date": "2010-05-05", "close": 89.5274061, "volume": 23177.0}, {"date": "2010-05-06", "close": 88.98481576, "volume": 25069.0}, {"date": "2010-05-07", "close": 88.17093025, "volume": 27805.0}, {"date": "2010-05-10", "close": 91.15517712, "volume": 11972.0}, {"date": "2010-05-11", "close": 89.25611093, "volume": 7224.0}, {"date": "2010-05-12", "close": 88.17093025, "volume": 11045.0}, {"date": "2010-05-13", "close": 87.89963508, "volume": 9033.0}, {"date": "2010-05-14", "close": 86.8144544, "volume": 13691.0}, {"date": "2010-05-17", "close": 83.55891236, "volume": 10064.0}, {"date": "2010-05-18", "close": 83.83020753, "volume": 13472.0}, {"date": "2010-05-19", "close": 84.1015027, "volume": 17529.0}, {"date": "2010-05-20", "close": 81.388551, "volume": 10172.0}, {"date": "2010-05-21", "close": 80.30337032, "volume": 26372.0}, {"date": "2010-05-24", "close": 87.89963508, "volume": 13740.0}, {"date": "2010-05-25", "close": 84.64409304, "volume": 16527.0}, {"date": "2010-05-26", "close": 91.42647229, "volume": 80534.0}, {"date": "2010-05-27", "close": 87.35704474, "volume": 70635.0}, {"date": "2010-05-28", "close": 88.17093025, "volume": 7781.0}, {"date": "2010-05-31", "close": 90.88388195, "volume": 22727.0}, {"date": "2010-06-01", "close": 93.05424331, "volume": 8431.0}, {"date": "2010-06-02", "close": 90.34129161, "volume": 45855.0}, {"date": "2010-06-03", "close": 92.2403578, "volume": 31690.0}, {"date": "2010-06-04", "close": 94.41071916, "volume": 101787.0}, {"date": "2010-06-07", "close": 93.05424331, "volume": 43685.0}, {"date": "2010-06-08", "close": 94.41071916, "volume": 36607.0}, {"date": "2010-06-09", "close": 96.85237569, "volume": 65494.0}, {"date": "2010-06-10", "close": 98.75144188, "volume": 55489.0}, {"date": "2010-06-11", "close": 100.3792129, "volume": 15552.0}, {"date": "2010-06-15", "close": 99.83662256, "volume": 32533.0}, {"date": "2010-06-16", "close": 101.19309841, "volume": 20513.0}, {"date": "2010-06-17", "close": 102.27827909, "volume": 46123.0}, {"date": "2010-06-18", "close": 101.19309841, "volume": 177319.0}, {"date": "2010-06-21", "close": 99.56532739, "volume": 43349.0}, {"date": "2010-06-22", "close": 96.03849018, "volume": 25043.0}, {"date": "2010-06-23", "close": 92.2403578, "volume": 11821.0}, {"date": "2010-06-24", "close": 92.2403578, "volume": 9002.0}, {"date": "2010-06-25", "close": 90.61258678, "volume": 6340.0}, {"date": "2010-06-28", "close": 87.89963508, "volume": 8112.0}, {"date": "2010-06-29", "close": 85.45797855, "volume": 30306.0}, {"date": "2010-06-30", "close": 84.64409304, "volume": 14609.0}, {"date": "2010-07-01", "close": 83.01632202, "volume": 6415.0}, {"date": "2010-07-02", "close": 80.84596066, "volume": 14051.0}, {"date": "2010-07-05", "close": 84.37279787, "volume": 9962.0}, {"date": "2010-07-06", "close": 83.83020753, "volume": 7502.0}, {"date": "2010-07-07", "close": 83.83020753, "volume": 17220.0}, {"date": "2010-07-08", "close": 84.1015027, "volume": 16231.0}, {"date": "2010-07-09", "close": 84.1015027, "volume": 5578.0}, {"date": "2010-07-12", "close": 89.79870127, "volume": 26741.0}, {"date": "2010-07-13", "close": 84.91538821, "volume": 8048.0}, {"date": "2010-07-14", "close": 85.45797855, "volume": 8668.0}, {"date": "2010-07-15", "close": 86.8144544, "volume": 5269.0}, {"date": "2010-07-16", "close": 83.83020753, "volume": 13196.0}, {"date": "2010-07-19", "close": 81.388551, "volume": 7593.0}, {"date": "2010-07-20", "close": 80.57466549, "volume": 20812.0}, {"date": "2010-07-21", "close": 81.93114134, "volume": 15781.0}, {"date": "2010-07-22", "close": 84.1015027, "volume": 9710.0}, {"date": "2010-07-23", "close": 90.88388195, "volume": 25004.0}, {"date": "2010-07-26", "close": 90.88388195, "volume": 42330.0}, {"date": "2010-07-27", "close": 90.06999644, "volume": 48228.0}, {"date": "2010-07-28", "close": 89.5274061, "volume": 61737.0}, {"date": "2010-07-29", "close": 88.44222542, "volume": 15005.0}, {"date": "2010-07-30", "close": 89.5274061, "volume": 18336.0}, {"date": "2010-08-02", "close": 90.34129161, "volume": 17553.0}, {"date": "2010-08-03", "close": 90.06999644, "volume": 17960.0}, {"date": "2010-08-04", "close": 90.34129161, "volume": 23876.0}, {"date": "2010-08-05", "close": 91.69776746, "volume": 16514.0}, {"date": "2010-08-06", "close": 94.13942399, "volume": 44324.0}, {"date": "2010-08-09", "close": 100.3792129, "volume": 28240.0}, {"date": "2010-08-10", "close": 97.93755637, "volume": 28561.0}, {"date": "2010-08-11", "close": 94.68201433, "volume": 38955.0}, {"date": "2010-08-12", "close": 92.2403578, "volume": 29462.0}, {"date": "2010-08-13", "close": 93.32553848, "volume": 18943.0}, {"date": "2010-08-16", "close": 91.96906263, "volume": 22692.0}, {"date": "2010-08-17", "close": 93.32553848, "volume": 31454.0}, {"date": "2010-08-18", "close": 94.9533095, "volume": 11660.0}, {"date": "2010-08-19", "close": 94.68201433, "volume": 15303.0}, {"date": "2010-08-20", "close": 91.96906263, "volume": 27613.0}, {"date": "2010-08-23", "close": 92.51165297, "volume": 8227.0}, {"date": "2010-08-24", "close": 92.2403578, "volume": 19665.0}, {"date": "2010-08-25", "close": 90.61258678, "volume": 34781.0}, {"date": "2010-08-26", "close": 92.2403578, "volume": 18945.0}, {"date": "2010-08-27", "close": 92.2403578, "volume": 26116.0}, {"date": "2010-08-30", "close": 93.59683365, "volume": 26554.0}, {"date": "2010-08-31", "close": 93.59683365, "volume": 21228.0}, {"date": "2010-09-01", "close": 95.76719501, "volume": 21777.0}, {"date": "2010-09-02", "close": 99.02273705, "volume": 14927.0}, {"date": "2010-09-03", "close": 99.02273705, "volume": 30809.0}, {"date": "2010-09-06", "close": 100.10791773, "volume": 14787.0}, {"date": "2010-09-07", "close": 100.10791773, "volume": 29288.0}, {"date": "2010-09-08", "close": 103.0921646, "volume": 19655.0}, {"date": "2010-09-09", "close": 102.27827909, "volume": 49537.0}, {"date": "2010-09-10", "close": 101.46439358, "volume": 35181.0}, {"date": "2010-09-13", "close": 102.54957426, "volume": 15597.0}, {"date": "2010-09-14", "close": 102.82086943, "volume": 53694.0}, {"date": "2010-09-15", "close": 103.0921646, "volume": 50491.0}, {"date": "2010-09-16", "close": 102.00698392, "volume": 60174.0}, {"date": "2010-09-17", "close": 103.0921646, "volume": 107431.0}, {"date": "2010-09-20", "close": 105.53382113, "volume": 44481.0}, {"date": "2010-09-21", "close": 103.0921646, "volume": 18850.0}, {"date": "2010-09-22", "close": 103.0921646, "volume": 13952.0}, {"date": "2010-09-23", "close": 101.19309841, "volume": 27772.0}, {"date": "2010-09-24", "close": 101.46439358, "volume": 23311.0}, {"date": "2010-09-27", "close": 110.95972453, "volume": 100683.0}, {"date": "2010-09-28", "close": 110.95972453, "volume": 36577.0}, {"date": "2010-09-29", "close": 107.97547766, "volume": 53083.0}, {"date": "2010-09-30", "close": 105.8051163, "volume": 29804.0}, {"date": "2010-10-01", "close": 110.14583902, "volume": 21085.0}, {"date": "2010-10-04", "close": 112.31620038, "volume": 24327.0}, {"date": "2010-10-05", "close": 108.24677283, "volume": 28671.0}, {"date": "2010-10-06", "close": 109.87454385, "volume": 50551.0}, {"date": "2010-10-07", "close": 109.87454385, "volume": 51012.0}, {"date": "2010-10-08", "close": 110.14583902, "volume": 18073.0}, {"date": "2010-10-11", "close": 111.77361004, "volume": 32606.0}, {"date": "2010-10-12", "close": 113.13008589, "volume": 116702.0}, {"date": "2010-10-13", "close": 112.04490521, "volume": 23525.0}, {"date": "2010-10-14", "close": 113.67267623, "volume": 40814.0}, {"date": "2010-10-15", "close": 112.85879072, "volume": 23678.0}, {"date": "2010-10-18", "close": 112.58749555, "volume": 34587.0}, {"date": "2010-10-19", "close": 112.85879072, "volume": 43038.0}, {"date": "2010-10-20", "close": 111.50231487, "volume": 18996.0}, {"date": "2010-10-21", "close": 112.85879072, "volume": 44960.0}, {"date": "2010-10-22", "close": 111.2310197, "volume": 152956.0}, {"date": "2010-10-25", "close": 111.2310197, "volume": 42730.0}, {"date": "2010-10-26", "close": 110.95972453, "volume": 28820.0}, {"date": "2010-10-27", "close": 109.87454385, "volume": 39726.0}, {"date": "2010-10-28", "close": 106.07641147, "volume": 28930.0}, {"date": "2010-10-29", "close": 103.0921646, "volume": 43396.0}, {"date": "2010-11-01", "close": 106.89029698, "volume": 23589.0}, {"date": "2010-11-02", "close": 104.99123079, "volume": 27620.0}, {"date": "2010-11-03", "close": 106.34770664, "volume": 24816.0}, {"date": "2010-11-04", "close": 106.89029698, "volume": 12458.0}, {"date": "2010-11-05", "close": 108.518068, "volume": 11213.0}, {"date": "2010-11-08", "close": 107.16159215, "volume": 20303.0}, {"date": "2010-11-09", "close": 105.26252596, "volume": 27153.0}, {"date": "2010-11-10", "close": 104.44864045, "volume": 29756.0}, {"date": "2010-11-11", "close": 107.97547766, "volume": 21783.0}, {"date": "2010-11-12", "close": 108.518068, "volume": 39805.0}, {"date": "2010-11-15", "close": 107.43288732, "volume": 15177.0}, {"date": "2010-11-16", "close": 106.07641147, "volume": 20239.0}, {"date": "2010-11-17", "close": 103.90605011, "volume": 34032.0}, {"date": "2010-11-18", "close": 102.82086943, "volume": 40236.0}, {"date": "2010-11-19", "close": 101.73568875, "volume": 35737.0}, {"date": "2010-11-22", "close": 92.2403578, "volume": 67593.0}, {"date": "2010-11-23", "close": 93.59683365, "volume": 44924.0}, {"date": "2010-11-24", "close": 91.96906263, "volume": 24201.0}, {"date": "2010-11-25", "close": 91.69776746, "volume": 36896.0}, {"date": "2010-11-26", "close": 97.12367086, "volume": 43411.0}, {"date": "2010-11-29", "close": 96.58108052, "volume": 26917.0}, {"date": "2010-11-30", "close": 94.9533095, "volume": 69329.0}, {"date": "2010-12-01", "close": 94.13942399, "volume": 63680.0}, {"date": "2010-12-02", "close": 96.30978535, "volume": 33079.0}, {"date": "2010-12-03", "close": 95.22460467, "volume": 29306.0}, {"date": "2010-12-06", "close": 96.03849018, "volume": 39943.0}, {"date": "2010-12-07", "close": 94.68201433, "volume": 77688.0}, {"date": "2010-12-08", "close": 93.05424331, "volume": 64565.0}, {"date": "2010-12-09", "close": 93.86812882, "volume": 93594.0}, {"date": "2010-12-10", "close": 92.78294814, "volume": 33243.0}, {"date": "2010-12-13", "close": 92.78294814, "volume": 14076.0}, {"date": "2010-12-14", "close": 89.79870127, "volume": 37636.0}, {"date": "2010-12-15", "close": 89.5274061, "volume": 97486.0}, {"date": "2010-12-16", "close": 93.05424331, "volume": 138195.0}, {"date": "2010-12-17", "close": 92.51165297, "volume": 52272.0}, {"date": "2010-12-20", "close": 91.42647229, "volume": 21044.0}, {"date": "2010-12-21", "close": 93.05424331, "volume": 19229.0}, {"date": "2010-12-22", "close": 92.2403578, "volume": 20801.0}, {"date": "2010-12-23", "close": 91.96906263, "volume": 17697.0}, {"date": "2010-12-24", "close": 91.15517712, "volume": 17179.0}, {"date": "2010-12-29", "close": 91.15517712, "volume": 19942.0}, {"date": "2010-12-30", "close": 87.89963508, "volume": 22791.0}, {"date": "2010-12-31", "close": 93.32553848, "volume": 26212.0}, {"date": "2011-01-04", "close": 90.61258678, "volume": 24164.0}, {"date": "2011-01-05", "close": 88.71352059, "volume": 39396.0}, {"date": "2011-01-06", "close": 89.25611093, "volume": 23229.0}, {"date": "2011-01-07", "close": 89.25611093, "volume": 25831.0}, {"date": "2011-01-10", "close": 89.25611093, "volume": 15488.0}, {"date": "2011-01-11", "close": 88.98481576, "volume": 19533.0}, {"date": "2011-01-12", "close": 88.98481576, "volume": 19867.0}, {"date": "2011-01-13", "close": 88.71352059, "volume": 23747.0}, {"date": "2011-01-14", "close": 91.15517712, "volume": 45368.0}, {"date": "2011-01-17", "close": 91.15517712, "volume": 267840.0}, {"date": "2011-01-18", "close": 92.2403578, "volume": 31034.0}, {"date": "2011-01-19", "close": 90.88388195, "volume": 30429.0}, {"date": "2011-01-20", "close": 90.61258678, "volume": 27558.0}, {"date": "2011-01-21", "close": 89.25611093, "volume": 26989.0}, {"date": "2011-01-24", "close": 82.74502685, "volume": 38234.0}, {"date": "2011-01-25", "close": 85.45797855, "volume": 30481.0}, {"date": "2011-01-27", "close": 87.89963508, "volume": 22040.0}, {"date": "2011-01-28", "close": 86.27186406, "volume": 25090.0}, {"date": "2011-01-31", "close": 84.64409304, "volume": 29575.0}, {"date": "2011-02-01", "close": 84.64409304, "volume": 24492.0}, {"date": "2011-02-02", "close": 87.35704474, "volume": 12467.0}, {"date": "2011-02-03", "close": 84.64409304, "volume": 37328.0}, {"date": "2011-02-04", "close": 84.1015027, "volume": 26663.0}, {"date": "2011-02-07", "close": 85.72927372, "volume": 21436.0}, {"date": "2011-02-08", "close": 85.72927372, "volume": 33095.0}, {"date": "2011-02-09", "close": 84.91538821, "volume": 57725.0}, {"date": "2011-02-10", "close": 85.45797855, "volume": 17908.0}, {"date": "2011-02-11", "close": 82.74502685, "volume": 31549.0}, {"date": "2011-02-14", "close": 85.72927372, "volume": 23561.0}, {"date": "2011-02-15", "close": 84.91538821, "volume": 21114.0}, {"date": "2011-02-16", "close": 84.1015027, "volume": 10546.0}, {"date": "2011-02-17", "close": 82.74502685, "volume": 31834.0}, {"date": "2011-02-18", "close": 81.388551, "volume": 30934.0}, {"date": "2011-02-21", "close": 77.59041862, "volume": 33683.0}, {"date": "2011-02-22", "close": 77.04782828, "volume": 37918.0}, {"date": "2011-02-23", "close": 77.59041862, "volume": 39768.0}, {"date": "2011-02-24", "close": 81.11725583, "volume": 38759.0}, {"date": "2011-02-25", "close": 82.47373168, "volume": 24025.0}, {"date": "2011-02-28", "close": 78.40430413, "volume": 22430.0}, {"date": "2011-03-01", "close": 74.33487658, "volume": 73280.0}, {"date": "2011-03-02", "close": 76.50523794, "volume": 83788.0}, {"date": "2011-03-03", "close": 80.03207515, "volume": 37494.0}, {"date": "2011-03-04", "close": 81.388551, "volume": 36068.0}, {"date": "2011-03-07", "close": 78.40430413, "volume": 41402.0}, {"date": "2011-03-08", "close": 78.6755993, "volume": 26789.0}, {"date": "2011-03-09", "close": 77.31912345, "volume": 27687.0}, {"date": "2011-03-10", "close": 76.50523794, "volume": 37738.0}, {"date": "2011-03-11", "close": 74.60617175, "volume": 50511.0}, {"date": "2011-03-14", "close": 73.79228624, "volume": 42453.0}, {"date": "2011-03-15", "close": 66.19602148, "volume": 42415.0}, {"date": "2011-03-16", "close": 71.07933454, "volume": 65529.0}, {"date": "2011-03-17", "close": 71.62192488, "volume": 103602.0}, {"date": "2011-03-18", "close": 76.23394277, "volume": 91040.0}, {"date": "2011-03-21", "close": 77.86171379, "volume": 68640.0}, {"date": "2011-03-22", "close": 77.31912345, "volume": 36307.0}, {"date": "2011-03-23", "close": 77.31912345, "volume": 25816.0}, {"date": "2011-03-24", "close": 78.13300896, "volume": 25805.0}, {"date": "2011-03-25", "close": 78.40430413, "volume": 52398.0}, {"date": "2011-03-28", "close": 77.31912345, "volume": 14443.0}, {"date": "2011-03-29", "close": 77.04782828, "volume": 34405.0}, {"date": "2011-03-30", "close": 79.48948481, "volume": 54957.0}, {"date": "2011-03-31", "close": 84.1015027, "volume": 124666.0}, {"date": "2011-04-01", "close": 84.1015027, "volume": 51625.0}, {"date": "2011-04-04", "close": 83.83020753, "volume": 40156.0}, {"date": "2011-04-05", "close": 84.37279787, "volume": 22660.0}, {"date": "2011-04-06", "close": 84.37279787, "volume": 19841.0}, {"date": "2011-04-07", "close": 84.37279787, "volume": 24708.0}, {"date": "2011-04-08", "close": 84.37279787, "volume": 39948.0}, {"date": "2011-04-11", "close": 84.91538821, "volume": 17942.0}, {"date": "2011-04-13", "close": 78.94689447, "volume": 79386.0}, {"date": "2011-04-14", "close": 75.69135243, "volume": 43268.0}, {"date": "2011-04-15", "close": 72.43581039, "volume": 33704.0}, {"date": "2011-04-18", "close": 69.45156352, "volume": 84022.0}, {"date": "2011-04-19", "close": 68.09508767, "volume": 52010.0}, {"date": "2011-04-20", "close": 68.63767801, "volume": 45358.0}, {"date": "2011-04-21", "close": 74.33487658, "volume": 39009.0}, {"date": "2011-04-27", "close": 72.97840073, "volume": 60059.0}, {"date": "2011-04-28", "close": 73.52099107, "volume": 74656.0}, {"date": "2011-04-29", "close": 72.97840073, "volume": 61236.0}, {"date": "2011-05-02", "close": 71.62192488, "volume": 26741.0}, {"date": "2011-05-03", "close": 68.36638284, "volume": 28968.0}, {"date": "2011-05-04", "close": 69.45156352, "volume": 13546.0}, {"date": "2011-05-05", "close": 69.18026835, "volume": 11038.0}, {"date": "2011-05-06", "close": 67.28120216, "volume": 22252.0}, {"date": "2011-05-09", "close": 66.46731665, "volume": 39222.0}, {"date": "2011-05-10", "close": 63.48306978, "volume": 41244.0}, {"date": "2011-05-11", "close": 64.83954563, "volume": 35008.0}, {"date": "2011-05-12", "close": 60.77011808, "volume": 25961.0}, {"date": "2011-05-13", "close": 56.70069053, "volume": 37257.0}, {"date": "2011-05-16", "close": 55.07291951, "volume": 63655.0}, {"date": "2011-05-17", "close": 52.495615395, "volume": 50529.0}, {"date": "2011-05-18", "close": 51.953025055, "volume": 52354.0}, {"date": "2011-05-19", "close": 53.98773883, "volume": 46872.0}, {"date": "2011-05-20", "close": 52.63126298, "volume": 38152.0}, {"date": "2011-05-23", "close": 47.47665475, "volume": 44466.0}, {"date": "2011-05-24", "close": 46.527121655, "volume": 36508.0}, {"date": "2011-05-25", "close": 43.94981754, "volume": 36929.0}, {"date": "2011-05-26", "close": 48.968778185, "volume": 45472.0}, {"date": "2011-05-27", "close": 50.46090162, "volume": 39747.0}, {"date": "2011-05-30", "close": 49.511368525, "volume": 22062.0}, {"date": "2011-05-31", "close": 52.766910565, "volume": 43297.0}, {"date": "2011-06-01", "close": 53.71644366, "volume": 60229.0}, {"date": "2011-06-02", "close": 53.71644366, "volume": 62321.0}, {"date": "2011-06-03", "close": 56.15810019, "volume": 62193.0}, {"date": "2011-06-06", "close": 55.34421468, "volume": 96038.0}, {"date": "2011-06-07", "close": 53.98773883, "volume": 94727.0}, {"date": "2011-06-08", "close": 52.63126298, "volume": 72008.0}, {"date": "2011-06-09", "close": 50.46090162, "volume": 47864.0}, {"date": "2011-06-10", "close": 50.18960645, "volume": 49430.0}, {"date": "2011-06-14", "close": 49.91831128, "volume": 57290.0}, {"date": "2011-06-15", "close": 49.240073355, "volume": 45009.0}, {"date": "2011-06-16", "close": 47.74794992, "volume": 68438.0}, {"date": "2011-06-17", "close": 49.91831128, "volume": 37770.0}, {"date": "2011-06-20", "close": 48.29054026, "volume": 35463.0}, {"date": "2011-06-21", "close": 49.240073355, "volume": 33177.0}, {"date": "2011-06-22", "close": 52.35996781, "volume": 50659.0}, {"date": "2011-06-23", "close": 51.27478713, "volume": 63559.0}, {"date": "2011-06-24", "close": 51.27478713, "volume": 23897.0}, {"date": "2011-06-27", "close": 48.01924509, "volume": 15139.0}, {"date": "2011-06-28", "close": 46.66276924, "volume": 40088.0}, {"date": "2011-06-29", "close": 46.798416825, "volume": 28413.0}, {"date": "2011-06-30", "close": 49.511368525, "volume": 17231.0}, {"date": "2011-07-01", "close": 51.00349196, "volume": 20797.0}, {"date": "2011-07-04", "close": 52.08867264, "volume": 30215.0}, {"date": "2011-07-05", "close": 51.681729885, "volume": 14416.0}, {"date": "2011-07-06", "close": 51.27478713, "volume": 17392.0}, {"date": "2011-07-07", "close": 51.27478713, "volume": 8589.0}, {"date": "2011-07-08", "close": 55.34421468, "volume": 30012.0}, {"date": "2011-07-11", "close": 52.63126298, "volume": 24719.0}, {"date": "2011-07-12", "close": 51.27478713, "volume": 13855.0}, {"date": "2011-07-13", "close": 51.139139545, "volume": 16828.0}, {"date": "2011-07-14", "close": 49.782663695, "volume": 12965.0}, {"date": "2011-07-15", "close": 50.46090162, "volume": 5323.0}, {"date": "2011-07-18", "close": 50.18960645, "volume": 7094.0}, {"date": "2011-07-19", "close": 48.56183543, "volume": 30742.0}, {"date": "2011-07-20", "close": 50.053958865, "volume": 39864.0}, {"date": "2011-07-21", "close": 55.88680502, "volume": 40942.0}, {"date": "2011-07-22", "close": 64.02566012, "volume": 61764.0}, {"date": "2011-07-25", "close": 59.41364223, "volume": 31619.0}, {"date": "2011-07-26", "close": 60.49882291, "volume": 19484.0}, {"date": "2011-07-27", "close": 61.58400359, "volume": 28579.0}, {"date": "2011-07-28", "close": 58.05716638, "volume": 15913.0}, {"date": "2011-07-29", "close": 58.05716638, "volume": 21475.0}, {"date": "2011-08-01", "close": 61.31270842, "volume": 17867.0}, {"date": "2011-08-02", "close": 61.31270842, "volume": 21756.0}, {"date": "2011-08-03", "close": 59.95623257, "volume": 26284.0}, {"date": "2011-08-04", "close": 58.05716638, "volume": 17412.0}, {"date": "2011-08-05", "close": 50.18960645, "volume": 38078.0}, {"date": "2011-08-08", "close": 46.39147407, "volume": 34973.0}, {"date": "2011-08-09", "close": 47.47665475, "volume": 42056.0}, {"date": "2011-08-10", "close": 49.511368525, "volume": 19109.0}, {"date": "2011-08-11", "close": 49.64701611, "volume": 30849.0}, {"date": "2011-08-12", "close": 51.00349196, "volume": 13037.0}, {"date": "2011-08-15", "close": 53.44514849, "volume": 12640.0}, {"date": "2011-08-16", "close": 52.08867264, "volume": 17787.0}, {"date": "2011-08-17", "close": 53.309500905, "volume": 20090.0}, {"date": "2011-08-18", "close": 51.00349196, "volume": 21962.0}, {"date": "2011-08-19", "close": 48.8331306, "volume": 12375.0}, {"date": "2011-08-22", "close": 48.8331306, "volume": 10066.0}, {"date": "2011-08-23", "close": 51.410434715, "volume": 28071.0}, {"date": "2011-08-24", "close": 51.81737747, "volume": 13504.0}, {"date": "2011-08-25", "close": 52.90255815, "volume": 35206.0}, {"date": "2011-08-26", "close": 52.63126298, "volume": 15073.0}, {"date": "2011-08-29", "close": 53.71644366, "volume": 19510.0}, {"date": "2011-08-30", "close": 54.123386415, "volume": 18516.0}, {"date": "2011-08-31", "close": 53.98773883, "volume": 9910.0}, {"date": "2011-09-01", "close": 54.259034, "volume": 28114.0}, {"date": "2011-09-02", "close": 51.139139545, "volume": 16241.0}, {"date": "2011-09-05", "close": 49.782663695, "volume": 19180.0}, {"date": "2011-09-06", "close": 48.8331306, "volume": 21363.0}, {"date": "2011-09-07", "close": 50.73219679, "volume": 17691.0}, {"date": "2011-09-08", "close": 52.08867264, "volume": 21794.0}, {"date": "2011-09-09", "close": 53.71644366, "volume": 20631.0}, {"date": "2011-09-12", "close": 49.240073355, "volume": 13304.0}, {"date": "2011-09-13", "close": 51.410434715, "volume": 25648.0}, {"date": "2011-09-14", "close": 49.37572094, "volume": 21435.0}, {"date": "2011-09-15", "close": 50.596549205, "volume": 25396.0}, {"date": "2011-09-16", "close": 52.90255815, "volume": 23907.0}, {"date": "2011-09-19", "close": 50.46090162, "volume": 6245.0}, {"date": "2011-09-20", "close": 49.10442577, "volume": 13986.0}, {"date": "2011-09-21", "close": 47.883597505, "volume": 25107.0}, {"date": "2011-09-22", "close": 44.899350635, "volume": 26572.0}, {"date": "2011-09-23", "close": 39.33779965, "volume": 39241.0}, {"date": "2011-09-26", "close": 37.9813238, "volume": 30343.0}, {"date": "2011-09-27", "close": 41.50816101, "volume": 26104.0}, {"date": "2011-09-28", "close": 43.13593203, "volume": 14042.0}, {"date": "2011-09-29", "close": 42.05075135, "volume": 7523.0}, {"date": "2011-09-30", "close": 40.15168516, "volume": 23281.0}, {"date": "2011-10-03", "close": 37.574381045, "volume": 10967.0}, {"date": "2011-10-04", "close": 34.861429345, "volume": 27449.0}, {"date": "2011-10-05", "close": 35.81096244, "volume": 42984.0}, {"date": "2011-10-06", "close": 38.930856895, "volume": 18977.0}, {"date": "2011-10-07", "close": 44.085465125, "volume": 38212.0}, {"date": "2011-10-10", "close": 43.4072272, "volume": 16789.0}, {"date": "2011-10-11", "close": 42.86463686, "volume": 14727.0}, {"date": "2011-10-12", "close": 44.085465125, "volume": 32539.0}, {"date": "2011-10-13", "close": 45.713236145, "volume": 16329.0}, {"date": "2011-10-14", "close": 44.76370305, "volume": 26575.0}, {"date": "2011-10-17", "close": 46.1201789, "volume": 9260.0}, {"date": "2011-10-18", "close": 44.628055465, "volume": 13756.0}, {"date": "2011-10-19", "close": 46.66276924, "volume": 10542.0}, {"date": "2011-10-20", "close": 45.441940975, "volume": 19665.0}, {"date": "2011-10-21", "close": 44.899350635, "volume": 15146.0}, {"date": "2011-10-24", "close": 49.511368525, "volume": 22282.0}, {"date": "2011-10-25", "close": 45.713236145, "volume": 14607.0}, {"date": "2011-10-26", "close": 44.356760295, "volume": 11934.0}, {"date": "2011-10-27", "close": 47.74794992, "volume": 6233.0}, {"date": "2011-10-28", "close": 48.154892675, "volume": 28822.0}, {"date": "2011-10-31", "close": 45.57758856, "volume": 10674.0}, {"date": "2011-11-01", "close": 43.67852237, "volume": 7164.0}, {"date": "2011-11-02", "close": 42.32204652, "volume": 13061.0}, {"date": "2011-11-03", "close": 40.96557067, "volume": 22410.0}, {"date": "2011-11-09", "close": 21.839261185, "volume": 271935.0}, {"date": "2011-11-10", "close": 21.025375675, "volume": 507891.0}, {"date": "2011-11-11", "close": 19.668899825, "volume": 153190.0}, {"date": "2011-11-14", "close": 19.80454741, "volume": 65994.0}, {"date": "2011-11-15", "close": 19.126309485, "volume": 45656.0}, {"date": "2011-11-16", "close": 17.498538465, "volume": 146660.0}, {"date": "2011-11-17", "close": 17.36289088, "volume": 94131.0}, {"date": "2011-11-18", "close": 16.142062615, "volume": 107376.0}, {"date": "2011-11-21", "close": 13.29346333, "volume": 237841.0}, {"date": "2011-11-22", "close": 14.242996425, "volume": 163479.0}, {"date": "2011-11-23", "close": 13.02216816, "volume": 73280.0}, {"date": "2011-11-24", "close": 13.02216816, "volume": 88211.0}, {"date": "2011-11-25", "close": 12.75087299, "volume": 39616.0}, {"date": "2011-11-28", "close": 12.20828265, "volume": 62556.0}, {"date": "2011-11-29", "close": 12.47957782, "volume": 77205.0}, {"date": "2011-11-30", "close": 12.615225405, "volume": 62759.0}, {"date": "2011-12-01", "close": 12.75087299, "volume": 75087.0}, {"date": "2011-12-02", "close": 13.157815745, "volume": 23150.0}, {"date": "2011-12-05", "close": 13.02216816, "volume": 22519.0}, {"date": "2011-12-06", "close": 12.75087299, "volume": 31302.0}, {"date": "2011-12-07", "close": 12.615225405, "volume": 45499.0}, {"date": "2011-12-08", "close": 13.02216816, "volume": 38170.0}, {"date": "2011-12-09", "close": 12.47957782, "volume": 22339.0}, {"date": "2011-12-12", "close": 12.75087299, "volume": 14468.0}, {"date": "2011-12-13", "close": 12.343930235, "volume": 33965.0}, {"date": "2011-12-14", "close": 10.58051163, "volume": 104510.0}, {"date": "2011-12-15", "close": 11.12310197, "volume": 107109.0}, {"date": "2011-12-16", "close": 11.39439714, "volume": 724901.0}, {"date": "2011-12-19", "close": 10.8518068, "volume": 96615.0}, {"date": "2011-12-20", "close": 11.12310197, "volume": 53621.0}, {"date": "2011-12-21", "close": 10.58051163, "volume": 66960.0}, {"date": "2011-12-22", "close": 10.30921646, "volume": 32304.0}, {"date": "2011-12-23", "close": 10.444864045, "volume": 7867.0}, {"date": "2011-12-28", "close": 10.58051163, "volume": 39242.0}, {"date": "2011-12-29", "close": 10.58051163, "volume": 16048.0}, {"date": "2011-12-30", "close": 10.30921646, "volume": 12411.0}, {"date": "2012-01-03", "close": 10.173568875, "volume": 22842.0}, {"date": "2012-01-04", "close": 10.03792129, "volume": 25263.0}, {"date": "2012-01-05", "close": 10.03792129, "volume": 6508.0}, {"date": "2012-01-06", "close": 10.03792129, "volume": 16900.0}, {"date": "2012-01-09", "close": 10.03792129, "volume": 17650.0}, {"date": "2012-01-10", "close": 10.03792129, "volume": 37194.0}, {"date": "2012-01-11", "close": 11.12310197, "volume": 66571.0}, {"date": "2012-01-12", "close": 12.615225405, "volume": 60282.0}, {"date": "2012-01-13", "close": 14.37864401, "volume": 281766.0}, {"date": "2012-01-16", "close": 13.700406085, "volume": 66811.0}, {"date": "2012-01-17", "close": 14.10734884, "volume": 139730.0}, {"date": "2012-01-18", "close": 14.37864401, "volume": 52101.0}, {"date": "2012-01-19", "close": 14.785586765, "volume": 104686.0}, {"date": "2012-01-20", "close": 15.056881935, "volume": 43925.0}, {"date": "2012-01-23", "close": 14.37864401, "volume": 36111.0}, {"date": "2012-01-24", "close": 14.92123435, "volume": 60557.0}, {"date": "2012-01-25", "close": 14.64993918, "volume": 67826.0}, {"date": "2012-01-27", "close": 13.971701255, "volume": 28143.0}, {"date": "2012-01-30", "close": 13.02216816, "volume": 35793.0}, {"date": "2012-01-31", "close": 12.343930235, "volume": 37765.0}, {"date": "2012-02-01", "close": 12.072635065, "volume": 34724.0}, {"date": "2012-02-02", "close": 12.20828265, "volume": 11903.0}, {"date": "2012-02-03", "close": 13.429110915, "volume": 44028.0}, {"date": "2012-02-06", "close": 13.5647585, "volume": 26252.0}, {"date": "2012-02-07", "close": 13.429110915, "volume": 22112.0}, {"date": "2012-02-08", "close": 13.700406085, "volume": 26759.0}, {"date": "2012-02-09", "close": 14.37864401, "volume": 32805.0}, {"date": "2012-02-10", "close": 13.700406085, "volume": 32604.0}, {"date": "2012-02-13", "close": 13.83605367, "volume": 20883.0}, {"date": "2012-02-14", "close": 13.29346333, "volume": 30485.0}, {"date": "2012-02-15", "close": 13.02216816, "volume": 22114.0}, {"date": "2012-02-16", "close": 12.47957782, "volume": 38425.0}, {"date": "2012-02-17", "close": 12.75087299, "volume": 19212.0}, {"date": "2012-02-20", "close": 12.75087299, "volume": 16390.0}, {"date": "2012-02-21", "close": 12.75087299, "volume": 12389.0}, {"date": "2012-02-22", "close": 12.343930235, "volume": 26533.0}, {"date": "2012-02-23", "close": 11.93698748, "volume": 26764.0}, {"date": "2012-02-24", "close": 11.93698748, "volume": 21767.0}, {"date": "2012-02-27", "close": 11.12310197, "volume": 60274.0}, {"date": "2012-02-28", "close": 11.39439714, "volume": 35170.0}, {"date": "2012-02-29", "close": 12.20828265, "volume": 49979.0}, {"date": "2012-03-01", "close": 11.39439714, "volume": 27450.0}, {"date": "2012-03-02", "close": 10.987454385, "volume": 39781.0}, {"date": "2012-03-05", "close": 11.12310197, "volume": 17383.0}, {"date": "2012-03-06", "close": 10.716159215, "volume": 31804.0}, {"date": "2012-03-07", "close": 10.444864045, "volume": 22970.0}, {"date": "2012-03-08", "close": 10.30921646, "volume": 19351.0}, {"date": "2012-03-09", "close": 10.30921646, "volume": 24148.0}, {"date": "2012-03-12", "close": 10.173568875, "volume": 32786.0}, {"date": "2012-03-13", "close": 10.30921646, "volume": 16628.0}, {"date": "2012-03-14", "close": 10.03792129, "volume": 83733.0}, {"date": "2012-03-15", "close": 9.630978535, "volume": 60237.0}, {"date": "2012-03-16", "close": 9.902273705, "volume": 484082.0}, {"date": "2012-03-19", "close": 9.630978535, "volume": 35733.0}, {"date": "2012-03-20", "close": 9.088388195, "volume": 67290.0}, {"date": "2012-03-21", "close": 8.68144544, "volume": 31938.0}, {"date": "2012-03-22", "close": 9.49533095, "volume": 99183.0}, {"date": "2012-03-23", "close": 10.03792129, "volume": 57997.0}, {"date": "2012-03-26", "close": 11.12310197, "volume": 123331.0}, {"date": "2012-03-27", "close": 10.716159215, "volume": 50568.0}, {"date": "2012-03-28", "close": 10.58051163, "volume": 21430.0}, {"date": "2012-03-29", "close": 10.716159215, "volume": 60026.0}, {"date": "2012-03-30", "close": 10.58051163, "volume": 24583.0}, {"date": "2012-04-02", "close": 10.58051163, "volume": 23060.0}, {"date": "2012-04-03", "close": 10.8518068, "volume": 15814.0}, {"date": "2012-04-04", "close": 10.58051163, "volume": 16875.0}, {"date": "2012-04-05", "close": 10.58051163, "volume": 18303.0}, {"date": "2012-04-10", "close": 10.30921646, "volume": 15568.0}, {"date": "2012-04-11", "close": 10.58051163, "volume": 18354.0}, {"date": "2012-04-12", "close": 10.58051163, "volume": 14108.0}, {"date": "2012-04-13", "close": 10.987454385, "volume": 57457.0}, {"date": "2012-04-16", "close": 11.66569231, "volume": 32279.0}, {"date": "2012-04-17", "close": 11.258749555, "volume": 21816.0}, {"date": "2012-04-18", "close": 11.530044725, "volume": 27902.0}, {"date": "2012-04-19", "close": 11.39439714, "volume": 21230.0}, {"date": "2012-04-20", "close": 12.75087299, "volume": 45746.0}, {"date": "2012-04-23", "close": 13.29346333, "volume": 57122.0}, {"date": "2012-04-24", "close": 12.75087299, "volume": 24256.0}, {"date": "2012-04-26", "close": 12.886520575, "volume": 21325.0}, {"date": "2012-04-27", "close": 13.02216816, "volume": 14462.0}, {"date": "2012-04-30", "close": 11.39439714, "volume": 44380.0}, {"date": "2012-05-01", "close": 10.987454385, "volume": 36313.0}, {"date": "2012-05-02", "close": 10.8518068, "volume": 9678.0}, {"date": "2012-05-03", "close": 10.8518068, "volume": 4500.0}, {"date": "2012-05-04", "close": 10.58051163, "volume": 19804.0}, {"date": "2012-05-07", "close": 10.8518068, "volume": 26033.0}, {"date": "2012-05-08", "close": 10.58051163, "volume": 26543.0}, {"date": "2012-05-09", "close": 10.30921646, "volume": 17733.0}, {"date": "2012-05-10", "close": 10.173568875, "volume": 10173.0}, {"date": "2012-05-11", "close": 9.902273705, "volume": 8002.0}, {"date": "2012-05-14", "close": 10.03792129, "volume": 2762.0}, {"date": "2012-05-15", "close": 9.359683365, "volume": 6926.0}, {"date": "2012-05-16", "close": 8.68144544, "volume": 39771.0}, {"date": "2012-05-17", "close": 8.68144544, "volume": 24005.0}, {"date": "2012-05-18", "close": 8.41015027, "volume": 32545.0}, {"date": "2012-05-21", "close": 8.817093025, "volume": 28710.0}, {"date": "2012-05-22", "close": 8.817093025, "volume": 17932.0}, {"date": "2012-05-23", "close": 8.68144544, "volume": 8055.0}, {"date": "2012-05-24", "close": 8.817093025, "volume": 4379.0}, {"date": "2012-05-25", "close": 8.817093025, "volume": 10910.0}, {"date": "2012-05-28", "close": 8.68144544, "volume": 16181.0}, {"date": "2012-05-29", "close": 8.95274061, "volume": 11564.0}, {"date": "2012-05-30", "close": 9.088388195, "volume": 13701.0}, {"date": "2012-05-31", "close": 8.817093025, "volume": 35411.0}, {"date": "2012-06-01", "close": 8.41015027, "volume": 18127.0}, {"date": "2012-06-04", "close": 8.003207515, "volume": 27102.0}, {"date": "2012-06-05", "close": 8.41015027, "volume": 20538.0}, {"date": "2012-06-06", "close": 8.545797855, "volume": 16388.0}, {"date": "2012-06-07", "close": 8.274502685, "volume": 9976.0}, {"date": "2012-06-08", "close": 7.86755993, "volume": 15154.0}, {"date": "2012-06-12", "close": 8.003207515, "volume": 26296.0}, {"date": "2012-06-13", "close": 7.86755993, "volume": 34573.0}, {"date": "2012-06-14", "close": 7.460617175, "volume": 77928.0}, {"date": "2012-06-15", "close": 6.918026835, "volume": 91916.0}, {"date": "2012-06-18", "close": 7.189322005, "volume": 135340.0}, {"date": "2012-06-19", "close": 7.189322005, "volume": 125591.0}, {"date": "2012-06-20", "close": 7.05367442, "volume": 62639.0}, {"date": "2012-06-21", "close": 7.189322005, "volume": 54531.0}, {"date": "2012-06-22", "close": 7.05367442, "volume": 30152.0}, {"date": "2012-06-25", "close": 8.1388551, "volume": 70951.0}, {"date": "2012-06-26", "close": 8.41015027, "volume": 49012.0}, {"date": "2012-06-27", "close": 7.731912345, "volume": 33467.0}, {"date": "2012-06-28", "close": 7.86755993, "volume": 11998.0}, {"date": "2012-06-29", "close": 8.545797855, "volume": 22230.0}, {"date": "2012-07-02", "close": 8.817093025, "volume": 13686.0}, {"date": "2012-07-03", "close": 8.95274061, "volume": 12812.0}, {"date": "2012-07-04", "close": 9.22403578, "volume": 36445.0}, {"date": "2012-07-05", "close": 9.359683365, "volume": 9744.0}, {"date": "2012-07-06", "close": 9.359683365, "volume": 17113.0}, {"date": "2012-07-09", "close": 8.95274061, "volume": 37280.0}, {"date": "2012-07-10", "close": 8.274502685, "volume": 30189.0}, {"date": "2012-07-11", "close": 8.41015027, "volume": 5461.0}, {"date": "2012-07-12", "close": 8.41015027, "volume": 3499.0}, {"date": "2012-07-13", "close": 8.274502685, "volume": 15156.0}, {"date": "2012-07-16", "close": 8.817093025, "volume": 3647.0}, {"date": "2012-07-17", "close": 8.817093025, "volume": 7886.0}, {"date": "2012-07-18", "close": 9.088388195, "volume": 10900.0}, {"date": "2012-07-19", "close": 8.41015027, "volume": 8506.0}, {"date": "2012-07-20", "close": 8.41015027, "volume": 4443.0}, {"date": "2012-07-23", "close": 8.274502685, "volume": 3326.0}, {"date": "2012-07-24", "close": 8.274502685, "volume": 4554.0}, {"date": "2012-07-25", "close": 8.68144544, "volume": 4212.0}, {"date": "2012-07-26", "close": 8.41015027, "volume": 9513.0}, {"date": "2012-07-27", "close": 8.545797855, "volume": 4580.0}, {"date": "2012-07-30", "close": 8.1388551, "volume": 8484.0}, {"date": "2012-07-31", "close": 8.274502685, "volume": 9342.0}, {"date": "2012-08-01", "close": 8.1388551, "volume": 1532.0}, {"date": "2012-08-02", "close": 8.1388551, "volume": 6258.0}, {"date": "2012-08-03", "close": 8.545797855, "volume": 4365.0}, {"date": "2012-08-06", "close": 8.274502685, "volume": 1276.0}, {"date": "2012-08-07", "close": 8.274502685, "volume": 3810.0}, {"date": "2012-08-08", "close": 8.274502685, "volume": 5704.0}, {"date": "2012-08-09", "close": 8.1388551, "volume": 5374.0}, {"date": "2012-08-10", "close": 7.731912345, "volume": 5403.0}, {"date": "2012-08-13", "close": 7.59626476, "volume": 12624.0}, {"date": "2012-08-14", "close": 7.59626476, "volume": 5341.0}, {"date": "2012-08-15", "close": 7.59626476, "volume": 6457.0}, {"date": "2012-08-16", "close": 8.003207515, "volume": 9565.0}, {"date": "2012-08-17", "close": 8.1388551, "volume": 10293.0}, {"date": "2012-08-20", "close": 8.1388551, "volume": 3094.0}, {"date": "2012-08-21", "close": 8.274502685, "volume": 5767.0}, {"date": "2012-08-22", "close": 7.86755993, "volume": 807.0}, {"date": "2012-08-23", "close": 8.545797855, "volume": 10436.0}, {"date": "2012-08-24", "close": 8.1388551, "volume": 16150.0}, {"date": "2012-08-27", "close": 8.41015027, "volume": 9051.0}, {"date": "2012-08-28", "close": 8.1388551, "volume": 3305.0}, {"date": "2012-08-29", "close": 7.731912345, "volume": 4914.0}, {"date": "2012-08-30", "close": 7.32496959, "volume": 9200.0}, {"date": "2012-08-31", "close": 7.05367442, "volume": 11520.0}, {"date": "2012-09-03", "close": 7.189322005, "volume": 7408.0}, {"date": "2012-09-04", "close": 7.05367442, "volume": 42027.0}, {"date": "2012-09-05", "close": 6.51108408, "volume": 21134.0}, {"date": "2012-09-06", "close": 6.51108408, "volume": 28913.0}, {"date": "2012-09-07", "close": 6.918026835, "volume": 41826.0}, {"date": "2012-09-10", "close": 6.646731665, "volume": 50113.0}, {"date": "2012-09-11", "close": 6.646731665, "volume": 32558.0}, {"date": "2012-09-12", "close": 6.646731665, "volume": 16249.0}, {"date": "2012-09-13", "close": 6.646731665, "volume": 35797.0}, {"date": "2012-09-14", "close": 7.05367442, "volume": 38012.0}, {"date": "2012-09-17", "close": 7.86755993, "volume": 72696.0}, {"date": "2012-09-18", "close": 8.274502685, "volume": 43949.0}, {"date": "2012-09-19", "close": 8.68144544, "volume": 50606.0}, {"date": "2012-09-20", "close": 8.68144544, "volume": 118669.0}, {"date": "2012-09-21", "close": 8.68144544, "volume": 188280.0}, {"date": "2012-09-24", "close": 8.817093025, "volume": 8778.0}, {"date": "2012-09-25", "close": 8.95274061, "volume": 45472.0}, {"date": "2012-09-26", "close": 8.68144544, "volume": 7290.0}, {"date": "2012-09-27", "close": 9.088388195, "volume": 12606.0}, {"date": "2012-09-28", "close": 8.95274061, "volume": 9022.0}, {"date": "2012-10-01", "close": 8.95274061, "volume": 8298.0}, {"date": "2012-10-02", "close": 8.817093025, "volume": 23298.0}, {"date": "2012-10-03", "close": 9.22403578, "volume": 15286.0}, {"date": "2012-10-04", "close": 10.30921646, "volume": 80235.0}, {"date": "2012-10-05", "close": 10.03792129, "volume": 13456.0}, {"date": "2012-10-08", "close": 9.49533095, "volume": 9769.0}, {"date": "2012-10-09", "close": 8.95274061, "volume": 9614.0}, {"date": "2012-10-10", "close": 9.088388195, "volume": 9596.0}, {"date": "2012-10-11", "close": 9.49533095, "volume": 145333.0}, {"date": "2012-10-12", "close": 9.22403578, "volume": 13977.0}, {"date": "2012-10-15", "close": 8.68144544, "volume": 20467.0}, {"date": "2012-10-16", "close": 8.817093025, "volume": 4508.0}, {"date": "2012-10-17", "close": 8.817093025, "volume": 3663.0}, {"date": "2012-10-18", "close": 9.22403578, "volume": 9482.0}, {"date": "2012-10-19", "close": 8.95274061, "volume": 7551.0}, {"date": "2012-10-22", "close": 8.68144544, "volume": 7668.0}, {"date": "2012-10-23", "close": 9.22403578, "volume": 14285.0}, {"date": "2012-10-24", "close": 9.630978535, "volume": 40316.0}, {"date": "2012-10-25", "close": 9.49533095, "volume": 22739.0}, {"date": "2012-10-26", "close": 9.49533095, "volume": 17702.0}, {"date": "2012-10-29", "close": 9.630978535, "volume": 21222.0}, {"date": "2012-10-30", "close": 9.22403578, "volume": 29036.0}, {"date": "2012-10-31", "close": 9.49533095, "volume": 28490.0}, {"date": "2012-11-01", "close": 9.630978535, "volume": 11768.0}, {"date": "2012-11-02", "close": 9.76662612, "volume": 190757.0}, {"date": "2012-11-05", "close": 9.902273705, "volume": 79716.0}, {"date": "2012-11-06", "close": 9.76662612, "volume": 16927.0}, {"date": "2012-11-07", "close": 9.902273705, "volume": 8290.0}, {"date": "2012-11-08", "close": 9.76662612, "volume": 1045.0}, {"date": "2012-11-09", "close": 9.359683365, "volume": 4127.0}, {"date": "2012-11-12", "close": 9.22403578, "volume": 2743.0}, {"date": "2012-11-13", "close": 8.68144544, "volume": 7633.0}, {"date": "2012-11-14", "close": 7.86755993, "volume": 33895.0}, {"date": "2012-11-15", "close": 7.189322005, "volume": 38925.0}, {"date": "2012-11-16", "close": 6.918026835, "volume": 25175.0}, {"date": "2012-11-19", "close": 6.918026835, "volume": 11168.0}, {"date": "2012-11-20", "close": 7.86755993, "volume": 22037.0}, {"date": "2012-11-21", "close": 7.731912345, "volume": 11695.0}, {"date": "2012-11-22", "close": 7.731912345, "volume": 3735.0}, {"date": "2012-11-23", "close": 7.731912345, "volume": 138.0}, {"date": "2012-11-26", "close": 7.731912345, "volume": 19875.0}, {"date": "2012-11-27", "close": 7.05367442, "volume": 15545.0}, {"date": "2012-11-28", "close": 6.646731665, "volume": 39682.0}, {"date": "2012-11-29", "close": 7.05367442, "volume": 22713.0}, {"date": "2012-11-30", "close": 6.918026835, "volume": 185594.0}, {"date": "2012-12-03", "close": 6.78237925, "volume": 23202.0}, {"date": "2012-12-04", "close": 6.51108408, "volume": 30528.0}, {"date": "2012-12-05", "close": 6.646731665, "volume": 4673.0}, {"date": "2012-12-06", "close": 6.104141325, "volume": 30920.0}, {"date": "2012-12-07", "close": 6.23978891, "volume": 23862.0}, {"date": "2012-12-10", "close": 5.4259034, "volume": 87703.0}, {"date": "2012-12-11", "close": 5.561550985, "volume": 18976.0}, {"date": "2012-12-12", "close": 6.104141325, "volume": 14449.0}, {"date": "2012-12-13", "close": 6.51108408, "volume": 21547.0}, {"date": "2012-12-14", "close": 6.375436495, "volume": 15701.0}, {"date": "2012-12-17", "close": 6.51108408, "volume": 22643.0}, {"date": "2012-12-18", "close": 6.646731665, "volume": 8436.0}, {"date": "2012-12-19", "close": 6.918026835, "volume": 11774.0}, {"date": "2012-12-20", "close": 6.646731665, "volume": 7756.0}, {"date": "2012-12-21", "close": 6.51108408, "volume": 4841.0}, {"date": "2012-12-24", "close": 6.51108408, "volume": 2984.0}, {"date": "2012-12-27", "close": 6.646731665, "volume": 579.0}, {"date": "2012-12-28", "close": 6.51108408, "volume": 25052.0}, {"date": "2012-12-31", "close": 6.23978891, "volume": 15946.0}, {"date": "2013-01-02", "close": 6.375436495, "volume": 2879.0}, {"date": "2013-01-03", "close": 6.51108408, "volume": 6615.0}, {"date": "2013-01-07", "close": 6.78237925, "volume": 4897.0}, {"date": "2013-01-08", "close": 6.51108408, "volume": 16083.0}, {"date": "2013-01-09", "close": 6.51108408, "volume": 7900.0}, {"date": "2013-01-10", "close": 6.78237925, "volume": 10222.0}, {"date": "2013-01-11", "close": 6.646731665, "volume": 7627.0}, {"date": "2013-01-14", "close": 6.375436495, "volume": 13216.0}, {"date": "2013-01-15", "close": 6.104141325, "volume": 19717.0}, {"date": "2013-01-16", "close": 6.104141325, "volume": 33441.0}, {"date": "2013-01-17", "close": 6.23978891, "volume": 2685.0}, {"date": "2013-01-18", "close": 6.104141325, "volume": 298.0}, {"date": "2013-01-21", "close": 6.104141325, "volume": 13547.0}, {"date": "2013-01-22", "close": 5.96849374, "volume": 11523.0}, {"date": "2013-01-23", "close": 5.96849374, "volume": 5654.0}, {"date": "2013-01-24", "close": 5.832846155, "volume": 13058.0}, {"date": "2013-01-25", "close": 5.96849374, "volume": 19066.0}, {"date": "2013-01-29", "close": 5.290255815, "volume": 49811.0}, {"date": "2013-01-30", "close": 5.15460823, "volume": 111135.0}, {"date": "2013-01-31", "close": 5.15460823, "volume": 19441.0}, {"date": "2013-02-01", "close": 5.4259034, "volume": 14398.0}, {"date": "2013-02-04", "close": 5.832846155, "volume": 26108.0}, {"date": "2013-02-05", "close": 6.23978891, "volume": 65074.0}, {"date": "2013-02-06", "close": 6.51108408, "volume": 30996.0}, {"date": "2013-02-07", "close": 6.23978891, "volume": 6946.0}, {"date": "2013-02-08", "close": 6.23978891, "volume": 3155.0}, {"date": "2013-02-11", "close": 6.104141325, "volume": 4379.0}, {"date": "2013-02-12", "close": 5.832846155, "volume": 5063.0}, {"date": "2013-02-13", "close": 5.832846155, "volume": 2051.0}, {"date": "2013-02-14", "close": 6.104141325, "volume": 3395.0}, {"date": "2013-02-15", "close": 6.23978891, "volume": 7098.0}, {"date": "2013-02-18", "close": 6.23978891, "volume": 10803.0}, {"date": "2013-02-19", "close": 5.96849374, "volume": 9717.0}, {"date": "2013-02-20", "close": 5.832846155, "volume": 4943.0}, {"date": "2013-02-21", "close": 5.832846155, "volume": 2227.0}, {"date": "2013-02-22", "close": 5.832846155, "volume": 17229.0}, {"date": "2013-02-26", "close": 5.69719857, "volume": 890.0}, {"date": "2013-02-27", "close": 5.69719857, "volume": 12553.0}, {"date": "2013-02-28", "close": 5.69719857, "volume": 5541.0}, {"date": "2013-03-01", "close": 5.69719857, "volume": 2788.0}, {"date": "2013-03-04", "close": 5.290255815, "volume": 15101.0}, {"date": "2013-03-05", "close": 5.4259034, "volume": 7892.0}, {"date": "2013-03-06", "close": 5.290255815, "volume": 5880.0}, {"date": "2013-03-07", "close": 5.15460823, "volume": 13157.0}, {"date": "2013-03-08", "close": 5.4259034, "volume": 14505.0}, {"date": "2013-03-11", "close": 5.15460823, "volume": 26360.0}, {"date": "2013-03-12", "close": 4.88331306, "volume": 18774.0}, {"date": "2013-03-13", "close": 5.15460823, "volume": 2916.0}, {"date": "2013-03-14", "close": 4.88331306, "volume": 4440.0}, {"date": "2013-03-15", "close": 4.88331306, "volume": 16569.0}, {"date": "2013-03-18", "close": 4.747665475, "volume": 8512.0}, {"date": "2013-03-19", "close": 4.747665475, "volume": 8055.0}, {"date": "2013-03-20", "close": 4.747665475, "volume": 1002.0}, {"date": "2013-03-21", "close": 4.61201789, "volume": 19882.0}, {"date": "2013-03-22", "close": 4.61201789, "volume": 3781.0}, {"date": "2013-03-25", "close": 4.476370305, "volume": 1374.0}, {"date": "2013-03-26", "close": 4.205075135, "volume": 12991.0}, {"date": "2013-03-27", "close": 4.476370305, "volume": 7344.0}, {"date": "2013-03-28", "close": 4.61201789, "volume": 23479.0}, {"date": "2013-04-02", "close": 5.018960645, "volume": 5777.0}, {"date": "2013-04-03", "close": 4.747665475, "volume": 7549.0}, {"date": "2013-04-04", "close": 4.476370305, "volume": 5930.0}, {"date": "2013-04-05", "close": 4.61201789, "volume": 602.0}, {"date": "2013-04-08", "close": 4.61201789, "volume": 297.0}, {"date": "2013-04-09", "close": 4.88331306, "volume": 14667.0}, {"date": "2013-04-10", "close": 5.15460823, "volume": 12196.0}, {"date": "2013-04-11", "close": 4.88331306, "volume": 13519.0}, {"date": "2013-04-12", "close": 4.61201789, "volume": 3030.0}, {"date": "2013-04-15", "close": 4.61201789, "volume": 369.0}, {"date": "2013-04-16", "close": 4.205075135, "volume": 22517.0}, {"date": "2013-04-17", "close": 4.205075135, "volume": 9644.0}, {"date": "2013-04-18", "close": 4.205075135, "volume": 12826.0}, {"date": "2013-04-19", "close": 4.476370305, "volume": 11082.0}, {"date": "2013-04-22", "close": 4.476370305, "volume": 3924.0}, {"date": "2013-04-23", "close": 4.476370305, "volume": 6804.0}, {"date": "2013-04-24", "close": 4.476370305, "volume": 23618.0}, {"date": "2013-04-26", "close": 4.476370305, "volume": 7842.0}, {"date": "2013-04-29", "close": 4.476370305, "volume": 241.0}, {"date": "2013-04-30", "close": 4.476370305, "volume": 6997.0}, {"date": "2013-05-01", "close": 4.476370305, "volume": 4034.0}, {"date": "2013-05-02", "close": 4.476370305, "volume": 1431.0}, {"date": "2013-05-03", "close": 4.476370305, "volume": 11194.0}, {"date": "2013-05-06", "close": 4.61201789, "volume": 4225.0}, {"date": "2013-05-07", "close": 4.476370305, "volume": 1571.0}, {"date": "2013-05-08", "close": 4.61201789, "volume": 4436.0}, {"date": "2013-05-09", "close": 4.747665475, "volume": 9543.0}, {"date": "2013-05-10", "close": 4.747665475, "volume": 12440.0}, {"date": "2013-05-13", "close": 4.88331306, "volume": 7468.0}, {"date": "2013-05-14", "close": 4.747665475, "volume": 1684.0}, {"date": "2013-05-15", "close": 4.747665475, "volume": 839.0}, {"date": "2013-05-16", "close": 4.61201789, "volume": 6647.0}, {"date": "2013-05-17", "close": 4.61201789, "volume": 739.0}, {"date": "2013-05-20", "close": 4.61201789, "volume": 3696.0}, {"date": "2013-05-21", "close": 4.61201789, "volume": 4115.0}, {"date": "2013-05-22", "close": 4.61201789, "volume": 22218.0}, {"date": "2013-05-23", "close": 4.747665475, "volume": 1764.0}, {"date": "2013-05-24", "close": 4.61201789, "volume": 5923.0}, {"date": "2013-05-27", "close": 4.61201789, "volume": 24950.0}, {"date": "2013-05-28", "close": 4.88331306, "volume": 5490.0}, {"date": "2013-05-29", "close": 4.747665475, "volume": 5569.0}, {"date": "2013-05-30", "close": 4.61201789, "volume": 1309.0}, {"date": "2013-05-31", "close": 4.61201789, "volume": 50535.0}, {"date": "2013-06-03", "close": 4.61201789, "volume": 922.0}, {"date": "2013-06-04", "close": 4.34072272, "volume": 5373.0}, {"date": "2013-06-05", "close": 4.205075135, "volume": 2363.0}, {"date": "2013-06-06", "close": 4.06942755, "volume": 1372.0}, {"date": "2013-06-07", "close": 4.06942755, "volume": 4990.0}, {"date": "2013-06-11", "close": 4.06942755, "volume": 9710.0}, {"date": "2013-06-12", "close": 3.79813238, "volume": 3117.0}, {"date": "2013-06-13", "close": 3.79813238, "volume": 1922.0}, {"date": "2013-06-14", "close": 3.662484795, "volume": 3235.0}, {"date": "2013-06-17", "close": 3.662484795, "volume": 3875.0}, {"date": "2013-06-18", "close": 3.662484795, "volume": 5945.0}, {"date": "2013-06-19", "close": 4.476370305, "volume": 32935.0}, {"date": "2013-06-20", "close": 4.06942755, "volume": 11661.0}, {"date": "2013-06-21", "close": 4.61201789, "volume": 6443.0}, {"date": "2013-06-24", "close": 4.205075135, "volume": 11150.0}, {"date": "2013-06-25", "close": 3.662484795, "volume": 13292.0}, {"date": "2013-06-26", "close": 3.662484795, "volume": 1501.0}, {"date": "2013-06-27", "close": 3.933779965, "volume": 3458.0}, {"date": "2013-06-28", "close": 4.06942755, "volume": 4600.0}, {"date": "2013-07-01", "close": 4.06942755, "volume": 369.0}, {"date": "2013-07-02", "close": 4.06942755, "volume": 494.0}, {"date": "2013-07-04", "close": 3.79813238, "volume": 5827.0}, {"date": "2013-07-05", "close": 3.79813238, "volume": 7255.0}, {"date": "2013-07-09", "close": 3.79813238, "volume": 15.0}, {"date": "2013-07-10", "close": 3.933779965, "volume": 4486.0}, {"date": "2013-07-11", "close": 3.79813238, "volume": 10315.0}, {"date": "2013-07-12", "close": 3.79813238, "volume": 811.0}, {"date": "2013-07-15", "close": 3.662484795, "volume": 5135.0}, {"date": "2013-07-16", "close": 3.662484795, "volume": 3515.0}, {"date": "2013-07-17", "close": 3.662484795, "volume": 8565.0}, {"date": "2013-07-18", "close": 4.06942755, "volume": 5570.0}, {"date": "2013-07-19", "close": 3.79813238, "volume": 4416.0}, {"date": "2013-07-22", "close": 3.79813238, "volume": 835.0}, {"date": "2013-07-23", "close": 4.06942755, "volume": 5569.0}, {"date": "2013-07-24", "close": 4.205075135, "volume": 7957.0}, {"date": "2013-07-25", "close": 3.933779965, "volume": 11909.0}, {"date": "2013-07-26", "close": 3.79813238, "volume": 10558.0}, {"date": "2013-07-29", "close": 3.933779965, "volume": 6156.0}, {"date": "2013-07-30", "close": 3.79813238, "volume": 59469.0}, {"date": "2013-07-31", "close": 3.933779965, "volume": 11130.0}, {"date": "2013-08-01", "close": 4.06942755, "volume": 3521.0}, {"date": "2013-08-02", "close": 4.205075135, "volume": 4445.0}, {"date": "2013-08-05", "close": 4.476370305, "volume": 17918.0}, {"date": "2013-08-06", "close": 4.476370305, "volume": 9835.0}, {"date": "2013-08-07", "close": 4.476370305, "volume": 4714.0}, {"date": "2013-08-08", "close": 4.476370305, "volume": 7698.0}, {"date": "2013-08-09", "close": 4.06942755, "volume": 10545.0}, {"date": "2013-08-12", "close": 4.06942755, "volume": 8813.0}, {"date": "2013-08-13", "close": 4.476370305, "volume": 45560.0}, {"date": "2013-08-14", "close": 4.476370305, "volume": 2446.0}, {"date": "2013-08-15", "close": 4.476370305, "volume": 12715.0}, {"date": "2013-08-16", "close": 4.34072272, "volume": 22672.0}, {"date": "2013-08-19", "close": 4.34072272, "volume": 4055.0}, {"date": "2013-08-20", "close": 4.476370305, "volume": 5327.0}, {"date": "2013-08-21", "close": 4.747665475, "volume": 27029.0}, {"date": "2013-08-22", "close": 4.476370305, "volume": 6256.0}, {"date": "2013-08-23", "close": 4.88331306, "volume": 7846.0}, {"date": "2013-08-26", "close": 4.88331306, "volume": 6742.0}, {"date": "2013-08-27", "close": 5.4259034, "volume": 48889.0}, {"date": "2013-08-28", "close": 5.69719857, "volume": 21812.0}, {"date": "2013-08-29", "close": 5.561550985, "volume": 59431.0}, {"date": "2013-08-30", "close": 5.15460823, "volume": 21385.0}, {"date": "2013-09-02", "close": 5.4259034, "volume": 14862.0}, {"date": "2013-09-03", "close": 5.4259034, "volume": 6297.0}, {"date": "2013-09-04", "close": 6.23978891, "volume": 21868.0}, {"date": "2013-09-05", "close": 6.104141325, "volume": 40531.0}, {"date": "2013-09-06", "close": 6.375436495, "volume": 7977.0}, {"date": "2013-09-09", "close": 6.375436495, "volume": 22117.0}, {"date": "2013-09-10", "close": 6.646731665, "volume": 24562.0}, {"date": "2013-09-11", "close": 6.375436495, "volume": 13347.0}, {"date": "2013-09-12", "close": 6.104141325, "volume": 9030.0}, {"date": "2013-09-13", "close": 6.23978891, "volume": 2740.0}, {"date": "2013-09-16", "close": 5.69719857, "volume": 8957.0}, {"date": "2013-09-17", "close": 5.4259034, "volume": 2403.0}, {"date": "2013-09-18", "close": 5.69719857, "volume": 9466.0}, {"date": "2013-09-19", "close": 5.4259034, "volume": 10098.0}, {"date": "2013-09-20", "close": 5.4259034, "volume": 54660.0}, {"date": "2013-09-23", "close": 5.290255815, "volume": 7823.0}, {"date": "2013-09-24", "close": 5.561550985, "volume": 3088.0}, {"date": "2013-09-25", "close": 5.69719857, "volume": 2425.0}, {"date": "2013-09-26", "close": 5.561550985, "volume": 2033.0}, {"date": "2013-09-27", "close": 5.69719857, "volume": 2510.0}, {"date": "2013-09-30", "close": 5.018960645, "volume": 1988.0}, {"date": "2013-10-01", "close": 5.4259034, "volume": 1065.0}, {"date": "2013-10-02", "close": 5.15460823, "volume": 2.0}, {"date": "2013-10-03", "close": 5.15460823, "volume": 123.0}, {"date": "2013-10-04", "close": 5.018960645, "volume": 4972.0}, {"date": "2013-10-07", "close": 5.018960645, "volume": 3387.0}, {"date": "2013-10-08", "close": 4.476370305, "volume": 4190.0}, {"date": "2013-10-09", "close": 4.88331306, "volume": 1161.0}, {"date": "2013-10-10", "close": 4.61201789, "volume": 3327.0}, {"date": "2013-10-11", "close": 4.88331306, "volume": 1658.0}, {"date": "2013-10-14", "close": 5.15460823, "volume": 14227.0}, {"date": "2013-10-15", "close": 5.4259034, "volume": 13250.0}, {"date": "2013-10-16", "close": 5.4259034, "volume": 11368.0}, {"date": "2013-10-17", "close": 5.69719857, "volume": 2113.0}, {"date": "2013-10-18", "close": 6.23978891, "volume": 14624.0}, {"date": "2013-10-21", "close": 5.96849374, "volume": 20580.0}, {"date": "2013-10-22", "close": 5.69719857, "volume": 12303.0}, {"date": "2013-10-23", "close": 5.96849374, "volume": 3539.0}, {"date": "2013-10-24", "close": 5.69719857, "volume": 3565.0}, {"date": "2013-10-25", "close": 5.4259034, "volume": 173.0}, {"date": "2013-10-28", "close": 5.561550985, "volume": 129.0}, {"date": "2013-10-29", "close": 5.96849374, "volume": 1288.0}, {"date": "2013-10-30", "close": 5.69719857, "volume": 1243.0}, {"date": "2013-10-31", "close": 5.69719857, "volume": 1929.0}, {"date": "2013-11-01", "close": 6.375436495, "volume": 29294.0}, {"date": "2013-11-04", "close": 6.51108408, "volume": 10907.0}, {"date": "2013-11-05", "close": 6.51108408, "volume": 8623.0}, {"date": "2013-11-06", "close": 6.104141325, "volume": 12740.0}, {"date": "2013-11-07", "close": 6.23978891, "volume": 16616.0}, {"date": "2013-11-08", "close": 6.51108408, "volume": 17867.0}, {"date": "2013-11-11", "close": 6.51108408, "volume": 4419.0}, {"date": "2013-11-12", "close": 6.51108408, "volume": 767.0}, {"date": "2013-11-13", "close": 6.51108408, "volume": 2096.0}, {"date": "2013-11-15", "close": 6.51108408, "volume": 6720.0}, {"date": "2013-11-18", "close": 6.51108408, "volume": 16865.0}, {"date": "2013-11-19", "close": 6.51108408, "volume": 9717.0}, {"date": "2013-11-20", "close": 6.51108408, "volume": 1637.0}, {"date": "2013-11-21", "close": 6.51108408, "volume": 3456.0}, {"date": "2013-11-22", "close": 6.23978891, "volume": 2841.0}, {"date": "2013-11-25", "close": 5.96849374, "volume": 740.0}, {"date": "2013-11-26", "close": 5.69719857, "volume": 294.0}, {"date": "2013-11-27", "close": 5.69719857, "volume": 400.0}, {"date": "2013-11-28", "close": 5.69719857, "volume": 416.0}, {"date": "2013-11-29", "close": 5.69719857, "volume": 3981.0}, {"date": "2013-12-02", "close": 5.832846155, "volume": 284.0}, {"date": "2013-12-03", "close": 5.96849374, "volume": 2671.0}, {"date": "2013-12-04", "close": 5.96849374, "volume": 802.0}, {"date": "2013-12-05", "close": 5.832846155, "volume": 19294.0}, {"date": "2013-12-06", "close": 5.69719857, "volume": 3031.0}, {"date": "2013-12-09", "close": 5.69719857, "volume": 32338.0}, {"date": "2013-12-10", "close": 5.4259034, "volume": 1016.0}, {"date": "2013-12-11", "close": 5.4259034, "volume": 794.0}, {"date": "2013-12-12", "close": 5.4259034, "volume": 19797.0}, {"date": "2013-12-13", "close": 5.4259034, "volume": 865.0}, {"date": "2013-12-16", "close": 5.4259034, "volume": 488.0}, {"date": "2013-12-17", "close": 5.561550985, "volume": 2359.0}, {"date": "2013-12-18", "close": 5.4259034, "volume": 3470.0}, {"date": "2013-12-19", "close": 5.290255815, "volume": 8362.0}, {"date": "2013-12-20", "close": 4.88331306, "volume": 5712.0}, {"date": "2013-12-23", "close": 4.747665475, "volume": 74.0}, {"date": "2013-12-24", "close": 4.747665475, "volume": 5456.0}, {"date": "2013-12-27", "close": 4.88331306, "volume": 19119.0}, {"date": "2013-12-30", "close": 4.88331306, "volume": 13286.0}, {"date": "2013-12-31", "close": 5.018960645, "volume": 7310.0}, {"date": "2014-01-02", "close": 4.88331306, "volume": 27258.0}, {"date": "2014-01-03", "close": 4.747665475, "volume": 17656.0}, {"date": "2014-01-06", "close": 4.747665475, "volume": 7428.0}, {"date": "2014-01-07", "close": 4.747665475, "volume": 2083.0}, {"date": "2014-01-08", "close": 4.747665475, "volume": 3959.0}, {"date": "2014-01-09", "close": 4.747665475, "volume": 1588.0}, {"date": "2014-01-10", "close": 4.747665475, "volume": 529.0}, {"date": "2014-01-13", "close": 4.61201789, "volume": 1143.0}, {"date": "2014-01-14", "close": 4.476370305, "volume": 41651.0}, {"date": "2014-01-15", "close": 4.476370305, "volume": 6674.0}, {"date": "2014-01-16", "close": 4.34072272, "volume": 8190.0}, {"date": "2014-01-17", "close": 4.34072272, "volume": 1649.0}, {"date": "2014-01-20", "close": 4.34072272, "volume": 4055.0}, {"date": "2014-01-21", "close": 4.205075135, "volume": 2440.0}, {"date": "2014-01-22", "close": 4.34072272, "volume": 9536.0}, {"date": "2014-01-23", "close": 4.34072272, "volume": 3403.0}, {"date": "2014-01-28", "close": 4.06942755, "volume": 12674.0}, {"date": "2014-01-29", "close": 4.205075135, "volume": 3320.0}, {"date": "2014-01-30", "close": 4.34072272, "volume": 5554.0}, {"date": "2014-01-31", "close": 4.205075135, "volume": 446.0}, {"date": "2014-02-03", "close": 4.34072272, "volume": 968.0}, {"date": "2014-02-04", "close": 4.205075135, "volume": 1394.0}, {"date": "2014-02-05", "close": 4.476370305, "volume": 3422.0}, {"date": "2014-02-06", "close": 4.747665475, "volume": 1090.0}, {"date": "2014-02-07", "close": 4.61201789, "volume": 3951.0}, {"date": "2014-02-10", "close": 4.61201789, "volume": 892.0}, {"date": "2014-02-11", "close": 4.747665475, "volume": 519.0}, {"date": "2014-02-12", "close": 4.88331306, "volume": 737.0}, {"date": "2014-02-13", "close": 4.88331306, "volume": 3025.0}, {"date": "2014-02-14", "close": 5.15460823, "volume": 4224.0}, {"date": "2014-02-17", "close": 4.88331306, "volume": 3086.0}, {"date": "2014-02-18", "close": 4.747665475, "volume": 258.0}, {"date": "2014-02-19", "close": 4.34072272, "volume": 6285.0}, {"date": "2014-02-20", "close": 4.34072272, "volume": 972.0}, {"date": "2014-02-21", "close": 4.61201789, "volume": 2396.0}, {"date": "2014-02-24", "close": 4.61201789, "volume": 1106.0}, {"date": "2014-02-25", "close": 4.205075135, "volume": 3692.0}, {"date": "2014-02-26", "close": 4.34072272, "volume": 932.0}, {"date": "2014-02-27", "close": 4.476370305, "volume": 5343.0}, {"date": "2014-02-28", "close": 4.476370305, "volume": 497.0}, {"date": "2014-03-03", "close": 4.476370305, "volume": 3673.0}, {"date": "2014-03-04", "close": 4.61201789, "volume": 2173.0}, {"date": "2014-03-05", "close": 4.476370305, "volume": 796.0}, {"date": "2014-03-06", "close": 4.476370305, "volume": 1298.0}, {"date": "2014-03-07", "close": 4.476370305, "volume": 402.0}, {"date": "2014-03-10", "close": 4.476370305, "volume": 4139.0}, {"date": "2014-03-11", "close": 4.34072272, "volume": 3050.0}, {"date": "2014-03-12", "close": 4.205075135, "volume": 2837.0}, {"date": "2014-03-13", "close": 4.34072272, "volume": 10174.0}, {"date": "2014-03-18", "close": 4.06942755, "volume": 5876.0}, {"date": "2014-03-19", "close": 4.205075135, "volume": 4536.0}, {"date": "2014-03-20", "close": 3.933779965, "volume": 14019.0}, {"date": "2014-03-21", "close": 4.06942755, "volume": 1751.0}, {"date": "2014-03-24", "close": 4.205075135, "volume": 4058.0}, {"date": "2014-03-25", "close": 3.933779965, "volume": 774.0}, {"date": "2014-03-26", "close": 3.933779965, "volume": 4571.0}, {"date": "2014-03-27", "close": 3.933779965, "volume": 1911.0}, {"date": "2014-03-28", "close": 4.06942755, "volume": 20076.0}, {"date": "2014-03-31", "close": 4.06942755, "volume": 650.0}, {"date": "2014-04-01", "close": 4.205075135, "volume": 9676.0}, {"date": "2014-04-02", "close": 3.79813238, "volume": 107.0}, {"date": "2014-04-03", "close": 3.79813238, "volume": 31960.0}, {"date": "2014-04-04", "close": 4.205075135, "volume": 6738.0}, {"date": "2014-04-07", "close": 4.06942755, "volume": 21436.0}, {"date": "2014-04-08", "close": 4.06942755, "volume": 12584.0}, {"date": "2014-04-09", "close": 4.34072272, "volume": 4062.0}, {"date": "2014-04-11", "close": 4.34072272, "volume": 15304.0}, {"date": "2014-04-14", "close": 4.34072272, "volume": 11061.0}, {"date": "2014-04-15", "close": 4.476370305, "volume": 2596.0}, {"date": "2014-04-16", "close": 4.34072272, "volume": 2543.0}, {"date": "2014-04-17", "close": 4.61201789, "volume": 29667.0}, {"date": "2014-04-22", "close": 4.61201789, "volume": 15771.0}, {"date": "2014-04-23", "close": 4.61201789, "volume": 8320.0}, {"date": "2014-04-24", "close": 4.747665475, "volume": 56319.0}, {"date": "2014-04-28", "close": 4.61201789, "volume": 5695.0}, {"date": "2014-04-29", "close": 4.61201789, "volume": 35856.0}, {"date": "2014-04-30", "close": 4.61201789, "volume": 1350.0}, {"date": "2014-05-01", "close": 4.61201789, "volume": 17885.0}, {"date": "2014-05-02", "close": 4.61201789, "volume": 24319.0}, {"date": "2014-05-05", "close": 4.61201789, "volume": 450.0}, {"date": "2014-05-06", "close": 4.747665475, "volume": 1991.0}, {"date": "2014-05-07", "close": 4.61201789, "volume": 19354.0}, {"date": "2014-05-08", "close": 4.61201789, "volume": 20818.0}, {"date": "2014-05-09", "close": 4.61201789, "volume": 12129.0}, {"date": "2014-05-12", "close": 4.61201789, "volume": 14174.0}, {"date": "2014-05-13", "close": 4.88331306, "volume": 6002.0}, {"date": "2014-05-15", "close": 5.15460823, "volume": 3579.0}, {"date": "2014-05-16", "close": 4.88331306, "volume": 7609.0}, {"date": "2014-05-19", "close": 5.018960645, "volume": 8398.0}, {"date": "2014-05-20", "close": 4.88331306, "volume": 2281.0}, {"date": "2014-05-21", "close": 4.88331306, "volume": 6.0}, {"date": "2014-05-22", "close": 4.88331306, "volume": 1722.0}, {"date": "2014-05-23", "close": 4.747665475, "volume": 9544.0}, {"date": "2014-05-26", "close": 4.747665475, "volume": 1188.0}, {"date": "2014-05-27", "close": 4.747665475, "volume": 8426.0}, {"date": "2014-05-28", "close": 4.747665475, "volume": 964.0}, {"date": "2014-05-29", "close": 4.61201789, "volume": 20030.0}, {"date": "2014-05-30", "close": 4.61201789, "volume": 68.0}, {"date": "2014-06-02", "close": 4.747665475, "volume": 1069.0}, {"date": "2014-06-03", "close": 4.61201789, "volume": 1788.0}, {"date": "2014-06-04", "close": 4.61201789, "volume": 3686.0}, {"date": "2014-06-05", "close": 4.61201789, "volume": 268.0}, {"date": "2014-06-06", "close": 4.747665475, "volume": 5713.0}, {"date": "2014-06-10", "close": 4.61201789, "volume": 7375.0}, {"date": "2014-06-11", "close": 4.61201789, "volume": 870.0}, {"date": "2014-06-12", "close": 4.61201789, "volume": 605.0}, {"date": "2014-06-13", "close": 4.34072272, "volume": 3347.0}, {"date": "2014-06-16", "close": 4.476370305, "volume": 2998.0}, {"date": "2014-06-17", "close": 4.747665475, "volume": 1147.0}, {"date": "2014-06-18", "close": 4.34072272, "volume": 399.0}, {"date": "2014-06-19", "close": 5.018960645, "volume": 9834.0}, {"date": "2014-06-20", "close": 4.476370305, "volume": 1806.0}, {"date": "2014-06-23", "close": 4.34072272, "volume": 3814.0}, {"date": "2014-06-24", "close": 4.476370305, "volume": 9833.0}, {"date": "2014-06-25", "close": 4.476370305, "volume": 4054.0}, {"date": "2014-06-26", "close": 4.476370305, "volume": 2041.0}, {"date": "2014-06-27", "close": 4.205075135, "volume": 24.0}, {"date": "2014-06-30", "close": 4.06942755, "volume": 2251.0}, {"date": "2014-07-01", "close": 4.06942755, "volume": 78.0}, {"date": "2014-07-03", "close": 4.06942755, "volume": 147.0}, {"date": "2014-07-07", "close": 3.933779965, "volume": 1493.0}, {"date": "2014-07-08", "close": 3.79813238, "volume": 2808.0}, {"date": "2014-07-09", "close": 4.06942755, "volume": 5709.0}, {"date": "2014-07-10", "close": 4.34072272, "volume": 4055.0}, {"date": "2014-07-11", "close": 4.34072272, "volume": 3750.0}, {"date": "2014-07-14", "close": 4.06942755, "volume": 153.0}, {"date": "2014-07-15", "close": 4.34072272, "volume": 3336.0}, {"date": "2014-07-16", "close": 4.88331306, "volume": 2377.0}, {"date": "2014-07-17", "close": 4.88331306, "volume": 10834.0}, {"date": "2014-07-18", "close": 4.34072272, "volume": 2300.0}, {"date": "2014-07-22", "close": 4.34072272, "volume": 304.0}, {"date": "2014-07-23", "close": 4.476370305, "volume": 95.0}, {"date": "2014-07-24", "close": 4.88331306, "volume": 4595.0}, {"date": "2014-07-25", "close": 4.747665475, "volume": 147.0}, {"date": "2014-07-28", "close": 4.747665475, "volume": 914.0}, {"date": "2014-07-29", "close": 4.88331306, "volume": 940.0}, {"date": "2014-07-30", "close": 4.88331306, "volume": 2918.0}, {"date": "2014-07-31", "close": 5.018960645, "volume": 1532.0}, {"date": "2014-08-01", "close": 4.747665475, "volume": 1265.0}, {"date": "2014-08-04", "close": 4.747665475, "volume": 18.0}, {"date": "2014-08-05", "close": 4.34072272, "volume": 756.0}, {"date": "2014-08-06", "close": 4.747665475, "volume": 3694.0}, {"date": "2014-08-07", "close": 4.747665475, "volume": 502.0}, {"date": "2014-08-08", "close": 4.34072272, "volume": 192.0}, {"date": "2014-08-11", "close": 4.476370305, "volume": 385.0}, {"date": "2014-08-12", "close": 4.88331306, "volume": 1843.0}, {"date": "2014-08-13", "close": 4.61201789, "volume": 4941.0}, {"date": "2014-08-14", "close": 5.018960645, "volume": 3686.0}, {"date": "2014-08-15", "close": 5.15460823, "volume": 3686.0}, {"date": "2014-08-18", "close": 5.018960645, "volume": 3962.0}, {"date": "2014-08-19", "close": 4.747665475, "volume": 3718.0}, {"date": "2014-08-20", "close": 4.88331306, "volume": 8858.0}, {"date": "2014-08-21", "close": 4.61201789, "volume": 6930.0}, {"date": "2014-08-22", "close": 4.61201789, "volume": 1593.0}, {"date": "2014-08-25", "close": 4.61201789, "volume": 5.0}, {"date": "2014-08-26", "close": 4.747665475, "volume": 4406.0}, {"date": "2014-08-27", "close": 4.88331306, "volume": 5743.0}, {"date": "2014-08-28", "close": 5.018960645, "volume": 3108.0}, {"date": "2014-08-29", "close": 5.15460823, "volume": 6104.0}, {"date": "2014-09-01", "close": 5.15460823, "volume": 506.0}, {"date": "2014-09-04", "close": 4.747665475, "volume": 369.0}, {"date": "2014-09-05", "close": 4.747665475, "volume": 387.0}, {"date": "2014-09-08", "close": 5.018960645, "volume": 124.0}, {"date": "2014-09-09", "close": 5.69719857, "volume": 7545.0}, {"date": "2014-09-10", "close": 5.15460823, "volume": 5532.0}, {"date": "2014-09-11", "close": 4.747665475, "volume": 930.0}, {"date": "2014-09-12", "close": 4.747665475, "volume": 405.0}, {"date": "2014-09-17", "close": 5.15460823, "volume": 5023.0}, {"date": "2014-09-18", "close": 5.15460823, "volume": 415.0}, {"date": "2014-09-19", "close": 5.15460823, "volume": 173.0}, {"date": "2014-09-22", "close": 5.15460823, "volume": 987.0}, {"date": "2014-09-24", "close": 4.88331306, "volume": 1511.0}, {"date": "2014-09-26", "close": 4.61201789, "volume": 5494.0}, {"date": "2014-09-30", "close": 4.61201789, "volume": 848.0}, {"date": "2014-10-01", "close": 4.34072272, "volume": 5196.0}, {"date": "2014-10-02", "close": 4.34072272, "volume": 9756.0}, {"date": "2014-10-03", "close": 4.34072272, "volume": 332.0}, {"date": "2014-10-06", "close": 4.205075135, "volume": 295.0}, {"date": "2014-10-07", "close": 4.06942755, "volume": 2783.0}, {"date": "2014-10-08", "close": 4.06942755, "volume": 118.0}, {"date": "2014-10-10", "close": 3.79813238, "volume": 257.0}, {"date": "2014-10-13", "close": 3.79813238, "volume": 1575.0}, {"date": "2014-10-15", "close": 4.06942755, "volume": 309.0}, {"date": "2014-10-17", "close": 3.662484795, "volume": 2665.0}, {"date": "2014-10-20", "close": 3.662484795, "volume": 594.0}, {"date": "2014-10-21", "close": 3.662484795, "volume": 100.0}, {"date": "2014-10-22", "close": 4.06942755, "volume": 199.0}, {"date": "2014-10-23", "close": 4.476370305, "volume": 74.0}, {"date": "2014-10-24", "close": 4.61201789, "volume": 460.0}, {"date": "2014-10-27", "close": 4.06942755, "volume": 1633.0}, {"date": "2014-10-28", "close": 3.79813238, "volume": 2312.0}, {"date": "2014-10-29", "close": 4.34072272, "volume": 546.0}, {"date": "2014-10-30", "close": 4.34072272, "volume": 1448.0}, {"date": "2014-11-03", "close": 3.933779965, "volume": 4546.0}, {"date": "2014-11-05", "close": 3.79813238, "volume": 4380.0}, {"date": "2014-11-06", "close": 4.06942755, "volume": 11534.0}, {"date": "2014-11-07", "close": 3.662484795, "volume": 21050.0}, {"date": "2014-11-10", "close": 3.662484795, "volume": 741.0}, {"date": "2014-11-11", "close": 3.662484795, "volume": 488.0}, {"date": "2014-11-12", "close": 3.662484795, "volume": 10747.0}, {"date": "2014-11-13", "close": 4.06942755, "volume": 413.0}, {"date": "2014-11-17", "close": 3.79813238, "volume": 188.0}, {"date": "2014-11-18", "close": 4.06942755, "volume": 3479.0}, {"date": "2014-11-19", "close": 4.06942755, "volume": 3686.0}, {"date": "2014-11-20", "close": 4.34072272, "volume": 2138.0}, {"date": "2014-11-21", "close": 4.06942755, "volume": 99.0}, {"date": "2014-11-24", "close": 4.06942755, "volume": 693.0}, {"date": "2014-11-25", "close": 3.79813238, "volume": 6880.0}, {"date": "2014-11-26", "close": 3.79813238, "volume": 56.0}, {"date": "2014-11-27", "close": 4.34072272, "volume": 761.0}, {"date": "2014-11-28", "close": 4.476370305, "volume": 9476.0}, {"date": "2014-12-01", "close": 4.34072272, "volume": 453.0}, {"date": "2014-12-02", "close": 3.933779965, "volume": 83.0}, {"date": "2014-12-04", "close": 4.88331306, "volume": 25964.0}, {"date": "2014-12-05", "close": 5.15460823, "volume": 2972.0}, {"date": "2014-12-10", "close": 4.34072272, "volume": 62.0}, {"date": "2014-12-11", "close": 4.476370305, "volume": 1917.0}, {"date": "2014-12-12", "close": 4.747665475, "volume": 33366.0}, {"date": "2014-12-15", "close": 4.34072272, "volume": 7840.0}, {"date": "2014-12-16", "close": 4.61201789, "volume": 9764.0}, {"date": "2014-12-17", "close": 4.747665475, "volume": 32693.0}, {"date": "2014-12-18", "close": 5.018960645, "volume": 25819.0}, {"date": "2014-12-19", "close": 5.4259034, "volume": 17225.0}, {"date": "2014-12-22", "close": 4.476370305, "volume": 16342.0}, {"date": "2014-12-23", "close": 4.476370305, "volume": 9910.0}, {"date": "2014-12-30", "close": 4.476370305, "volume": 1250.0}, {"date": "2014-12-31", "close": 4.88331306, "volume": 4271.0}, {"date": "2015-01-02", "close": 4.747665475, "volume": 1904.0}, {"date": "2015-01-05", "close": 4.747665475, "volume": 2756.0}, {"date": "2015-01-06", "close": 4.747665475, "volume": 5382.0}, {"date": "2015-01-07", "close": 4.61201789, "volume": 7348.0}, {"date": "2015-01-08", "close": 4.61201789, "volume": 7560.0}, {"date": "2015-01-09", "close": 4.61201789, "volume": 162228.0}, {"date": "2015-01-12", "close": 5.4259034, "volume": 12164.0}, {"date": "2015-01-14", "close": 4.61201789, "volume": 550.0}, {"date": "2015-01-15", "close": 4.747665475, "volume": 497.0}, {"date": "2015-01-16", "close": 4.61201789, "volume": 37.0}, {"date": "2015-01-19", "close": 4.61201789, "volume": 527.0}, {"date": "2015-01-20", "close": 4.61201789, "volume": 12.0}, {"date": "2015-01-22", "close": 4.476370305, "volume": 8862.0}, {"date": "2015-01-23", "close": 4.06942755, "volume": 10395.0}, {"date": "2015-01-27", "close": 3.933779965, "volume": 2078.0}, {"date": "2015-01-28", "close": 4.61201789, "volume": 52985.0}, {"date": "2015-01-30", "close": 4.88331306, "volume": 7747.0}, {"date": "2015-02-02", "close": 4.06942755, "volume": 603.0}, {"date": "2015-02-04", "close": 4.61201789, "volume": 6333.0}, {"date": "2015-02-05", "close": 4.476370305, "volume": 158.0}, {"date": "2015-02-06", "close": 5.15460823, "volume": 38967.0}, {"date": "2015-02-09", "close": 4.61201789, "volume": 860.0}, {"date": "2015-02-10", "close": 4.61201789, "volume": 184.0}, {"date": "2015-02-11", "close": 4.61201789, "volume": 894.0}, {"date": "2015-02-16", "close": 4.88331306, "volume": 1754.0}, {"date": "2015-02-18", "close": 4.61201789, "volume": 3421.0}, {"date": "2015-02-19", "close": 5.018960645, "volume": 5609.0}, {"date": "2015-02-23", "close": 5.15460823, "volume": 737.0}, {"date": "2015-02-24", "close": 5.018960645, "volume": 1014.0}, {"date": "2015-02-25", "close": 5.15460823, "volume": 396.0}, {"date": "2015-02-26", "close": 5.4259034, "volume": 21238.0}, {"date": "2015-02-27", "close": 5.69719857, "volume": 10189.0}, {"date": "2015-03-02", "close": 5.69719857, "volume": 338.0}, {"date": "2015-03-03", "close": 5.561550985, "volume": 2395.0}, {"date": "2015-03-04", "close": 5.290255815, "volume": 5248.0}, {"date": "2015-03-05", "close": 5.290255815, "volume": 19852.0}, {"date": "2015-03-10", "close": 5.018960645, "volume": 2606.0}, {"date": "2015-03-11", "close": 5.4259034, "volume": 581.0}, {"date": "2015-03-12", "close": 5.4259034, "volume": 13616.0}, {"date": "2015-03-13", "close": 5.4259034, "volume": 2592.0}, {"date": "2015-03-16", "close": 5.69719857, "volume": 369.0}, {"date": "2015-03-17", "close": 5.561550985, "volume": 4976.0}, {"date": "2015-03-18", "close": 5.561550985, "volume": 66.0}, {"date": "2015-03-19", "close": 5.4259034, "volume": 13832.0}, {"date": "2015-03-20", "close": 5.4259034, "volume": 1602.0}, {"date": "2015-03-23", "close": 5.4259034, "volume": 381.0}, {"date": "2015-03-24", "close": 5.4259034, "volume": 1106.0}, {"date": "2015-03-25", "close": 5.4259034, "volume": 2607.0}, {"date": "2015-03-27", "close": 5.69719857, "volume": 1843.0}, {"date": "2015-03-31", "close": 5.832846155, "volume": 12256.0}, {"date": "2015-04-01", "close": 5.832846155, "volume": 171.0}, {"date": "2015-04-02", "close": 5.4259034, "volume": 234.0}, {"date": "2015-04-07", "close": 5.4259034, "volume": 3843.0}, {"date": "2015-04-08", "close": 5.69719857, "volume": 125.0}, {"date": "2015-04-09", "close": 5.561550985, "volume": 184.0}, {"date": "2015-04-10", "close": 5.561550985, "volume": 291.0}, {"date": "2015-04-13", "close": 5.561550985, "volume": 1302.0}, {"date": "2015-04-14", "close": 5.832846155, "volume": 369.0}, {"date": "2015-04-15", "close": 5.561550985, "volume": 426.0}, {"date": "2015-04-16", "close": 5.69719857, "volume": 12896.0}, {"date": "2015-04-17", "close": 5.96849374, "volume": 1000.0}, {"date": "2015-04-20", "close": 6.51108408, "volume": 474.0}, {"date": "2015-04-21", "close": 6.646731665, "volume": 3085.0}, {"date": "2015-04-22", "close": 6.51108408, "volume": 15423.0}, {"date": "2015-04-23", "close": 6.646731665, "volume": 4128.0}, {"date": "2015-04-24", "close": 6.646731665, "volume": 186.0}, {"date": "2015-04-27", "close": 6.51108408, "volume": 5805.0}, {"date": "2015-04-28", "close": 6.646731665, "volume": 1729.0}, {"date": "2015-04-29", "close": 6.78237925, "volume": 1941.0}, {"date": "2015-04-30", "close": 7.189322005, "volume": 9128.0}, {"date": "2015-05-01", "close": 7.05367442, "volume": 4603.0}, {"date": "2015-05-04", "close": 7.189322005, "volume": 7985.0}, {"date": "2015-05-05", "close": 7.32496959, "volume": 7498.0}, {"date": "2015-05-06", "close": 7.05367442, "volume": 1322.0}, {"date": "2015-05-07", "close": 7.189322005, "volume": 2328.0}, {"date": "2015-05-08", "close": 7.86755993, "volume": 3204.0}, {"date": "2015-05-11", "close": 7.32496959, "volume": 774.0}, {"date": "2015-05-12", "close": 7.731912345, "volume": 14749.0}, {"date": "2015-05-13", "close": 8.41015027, "volume": 14709.0}, {"date": "2015-05-14", "close": 7.86755993, "volume": 2647.0}, {"date": "2015-05-15", "close": 7.86755993, "volume": 7516.0}, {"date": "2015-05-18", "close": 8.1388551, "volume": 5006.0}, {"date": "2015-05-19", "close": 8.41015027, "volume": 1436.0}, {"date": "2015-05-20", "close": 8.41015027, "volume": 7335.0}, {"date": "2015-05-21", "close": 8.817093025, "volume": 1390.0}, {"date": "2015-05-22", "close": 9.088388195, "volume": 11527.0}, {"date": "2015-05-25", "close": 9.22403578, "volume": 18428.0}, {"date": "2015-05-26", "close": 9.49533095, "volume": 3872.0}, {"date": "2015-05-27", "close": 10.30921646, "volume": 16742.0}, {"date": "2015-05-28", "close": 10.444864045, "volume": 9808.0}, {"date": "2015-05-29", "close": 10.58051163, "volume": 17135.0}, {"date": "2015-06-01", "close": 10.30921646, "volume": 21771.0}, {"date": "2015-06-02", "close": 10.30921646, "volume": 11282.0}, {"date": "2015-06-03", "close": 9.76662612, "volume": 6126.0}, {"date": "2015-06-04", "close": 9.76662612, "volume": 15582.0}, {"date": "2015-06-05", "close": 9.22403578, "volume": 3022.0}, {"date": "2015-06-09", "close": 9.22403578, "volume": 9879.0}, {"date": "2015-06-10", "close": 8.68144544, "volume": 10838.0}, {"date": "2015-06-12", "close": 8.68144544, "volume": 1848.0}, {"date": "2015-06-16", "close": 8.545797855, "volume": 1279.0}, {"date": "2015-06-17", "close": 8.41015027, "volume": 1077.0}, {"date": "2015-06-18", "close": 8.1388551, "volume": 2716.0}, {"date": "2015-06-19", "close": 8.1388551, "volume": 659.0}, {"date": "2015-06-22", "close": 8.1388551, "volume": 3262.0}, {"date": "2015-06-23", "close": 8.1388551, "volume": 793.0}, {"date": "2015-06-24", "close": 8.1388551, "volume": 1135.0}, {"date": "2015-06-25", "close": 7.59626476, "volume": 3146.0}, {"date": "2015-06-29", "close": 7.86755993, "volume": 1794.0}, {"date": "2015-06-30", "close": 8.1388551, "volume": 1343.0}, {"date": "2015-07-01", "close": 8.41015027, "volume": 543.0}, {"date": "2015-07-02", "close": 7.86755993, "volume": 2263.0}, {"date": "2015-07-06", "close": 7.59626476, "volume": 8722.0}, {"date": "2015-07-07", "close": 7.731912345, "volume": 737.0}, {"date": "2015-07-08", "close": 7.59626476, "volume": 2187.0}, {"date": "2015-07-09", "close": 7.86755993, "volume": 3862.0}, {"date": "2015-07-10", "close": 7.32496959, "volume": 7.0}, {"date": "2015-07-13", "close": 7.32496959, "volume": 4939.0}, {"date": "2015-07-14", "close": 7.32496959, "volume": 184.0}, {"date": "2015-07-15", "close": 7.32496959, "volume": 311.0}, {"date": "2015-07-16", "close": 7.32496959, "volume": 7593.0}, {"date": "2015-07-20", "close": 7.32496959, "volume": 1439.0}, {"date": "2015-07-21", "close": 7.32496959, "volume": 8430.0}, {"date": "2015-07-22", "close": 7.32496959, "volume": 129.0}, {"date": "2015-07-24", "close": 7.32496959, "volume": 3144.0}, {"date": "2015-07-27", "close": 7.05367442, "volume": 542.0}, {"date": "2015-07-28", "close": 7.05367442, "volume": 20792.0}, {"date": "2015-07-29", "close": 7.05367442, "volume": 369.0}, {"date": "2015-07-30", "close": 7.05367442, "volume": 0.0}, {"date": "2015-07-31", "close": 7.05367442, "volume": 2888.0}, {"date": "2015-08-03", "close": 7.05367442, "volume": 5450.0}, {"date": "2015-08-04", "close": 7.32496959, "volume": 3686.0}, {"date": "2015-08-10", "close": 7.32496959, "volume": 1994.0}, {"date": "2015-08-11", "close": 6.78237925, "volume": 2083.0}, {"date": "2015-08-12", "close": 6.78237925, "volume": 8475.0}, {"date": "2015-08-13", "close": 6.78237925, "volume": 4423.0}, {"date": "2015-08-14", "close": 6.78237925, "volume": 8027.0}, {"date": "2015-08-17", "close": 6.78237925, "volume": 19275.0}, {"date": "2015-08-18", "close": 7.05367442, "volume": 587.0}, {"date": "2015-08-19", "close": 4.34072272, "volume": 1180.0}, {"date": "2015-08-20", "close": 5.15460823, "volume": 1566.0}, {"date": "2015-08-21", "close": 5.69719857, "volume": 1101.0}, {"date": "2015-08-24", "close": 5.69719857, "volume": 9463.0}, {"date": "2015-08-25", "close": 5.69719857, "volume": 560.0}, {"date": "2015-08-26", "close": 5.69719857, "volume": 2423.0}, {"date": "2015-08-27", "close": 5.96849374, "volume": 160.0}, {"date": "2015-08-31", "close": 6.78237925, "volume": 2134.0}, {"date": "2015-09-02", "close": 5.96849374, "volume": 92.0}, {"date": "2015-09-03", "close": 6.375436495, "volume": 385.0}, {"date": "2015-09-09", "close": 5.96849374, "volume": 147.0}, {"date": "2015-09-10", "close": 5.15460823, "volume": 612.0}, {"date": "2015-09-14", "close": 5.15460823, "volume": 2027.0}, {"date": "2015-09-15", "close": 5.4259034, "volume": 1942.0}, {"date": "2015-09-17", "close": 5.15460823, "volume": 432.0}, {"date": "2015-09-18", "close": 4.88331306, "volume": 737.0}, {"date": "2015-09-21", "close": 4.747665475, "volume": 1647.0}, {"date": "2015-09-22", "close": 5.69719857, "volume": 5464.0}, {"date": "2015-09-23", "close": 5.561550985, "volume": 373.0}, {"date": "2015-09-24", "close": 5.018960645, "volume": 2754.0}, {"date": "2015-09-28", "close": 5.4259034, "volume": 166.0}, {"date": "2015-09-30", "close": 5.15460823, "volume": 2475.0}, {"date": "2015-10-01", "close": 4.88331306, "volume": 2396.0}, {"date": "2015-10-02", "close": 5.15460823, "volume": 7824.0}, {"date": "2015-10-05", "close": 5.4259034, "volume": 203.0}, {"date": "2015-10-06", "close": 5.018960645, "volume": 6899.0}, {"date": "2015-10-08", "close": 5.018960645, "volume": 1516.0}, {"date": "2015-10-13", "close": 5.018960645, "volume": 2049.0}, {"date": "2015-10-14", "close": 5.018960645, "volume": 111.0}, {"date": "2015-10-15", "close": 5.290255815, "volume": 1.0}, {"date": "2015-10-19", "close": 5.290255815, "volume": 442.0}, {"date": "2015-10-20", "close": 5.15460823, "volume": 2625.0}, {"date": "2015-10-21", "close": 5.96849374, "volume": 1474.0}, {"date": "2015-10-22", "close": 5.96849374, "volume": 332.0}, {"date": "2015-10-23", "close": 5.832846155, "volume": 11738.0}, {"date": "2015-10-29", "close": 5.15460823, "volume": 1364.0}, {"date": "2015-10-30", "close": 5.4259034, "volume": 100.0}, {"date": "2015-11-02", "close": 5.15460823, "volume": 149.0}, {"date": "2015-11-05", "close": 5.15460823, "volume": 369.0}, {"date": "2015-11-06", "close": 5.15460823, "volume": 407.0}, {"date": "2015-11-09", "close": 5.15460823, "volume": 783.0}, {"date": "2015-11-10", "close": 5.018960645, "volume": 7348.0}, {"date": "2015-11-11", "close": 5.018960645, "volume": 2074.0}, {"date": "2015-11-12", "close": 4.34072272, "volume": 7729.0}, {"date": "2015-11-13", "close": 4.34072272, "volume": 641.0}, {"date": "2015-11-16", "close": 4.34072272, "volume": 737.0}, {"date": "2015-11-17", "close": 3.662484795, "volume": 4239.0}, {"date": "2015-11-18", "close": 3.391189625, "volume": 10304.0}, {"date": "2015-11-19", "close": 3.391189625, "volume": 2396.0}, {"date": "2015-11-20", "close": 3.79813238, "volume": 2580.0}, {"date": "2015-11-24", "close": 3.662484795, "volume": 203.0}, {"date": "2015-11-25", "close": 3.25554204, "volume": 14843.0}, {"date": "2015-11-26", "close": 3.79813238, "volume": 8377.0}, {"date": "2015-11-27", "close": 3.662484795, "volume": 7233.0}, {"date": "2015-11-30", "close": 3.933779965, "volume": 7999.0}, {"date": "2015-12-01", "close": 3.79813238, "volume": 225.0}, {"date": "2015-12-02", "close": 3.933779965, "volume": 663.0}, {"date": "2015-12-03", "close": 3.933779965, "volume": 527.0}, {"date": "2015-12-04", "close": 3.933779965, "volume": 3637.0}, {"date": "2015-12-08", "close": 3.79813238, "volume": 1450.0}, {"date": "2015-12-10", "close": 3.79813238, "volume": 1843.0}, {"date": "2015-12-11", "close": 3.79813238, "volume": 4919.0}, {"date": "2015-12-14", "close": 3.79813238, "volume": 847.0}, {"date": "2015-12-15", "close": 3.662484795, "volume": 270.0}, {"date": "2015-12-16", "close": 3.79813238, "volume": 258.0}, {"date": "2015-12-17", "close": 3.662484795, "volume": 112.0}, {"date": "2015-12-18", "close": 3.662484795, "volume": 1047.0}, {"date": "2015-12-21", "close": 3.662484795, "volume": 7593.0}, {"date": "2015-12-22", "close": 3.662484795, "volume": 3041.0}, {"date": "2015-12-23", "close": 3.79813238, "volume": 1847.0}, {"date": "2015-12-24", "close": 3.79813238, "volume": 9211.0}, {"date": "2015-12-31", "close": 3.52683721, "volume": 1032.0}, {"date": "2016-01-04", "close": 3.391189625, "volume": 1010.0}, {"date": "2016-01-05", "close": 3.391189625, "volume": 1327.0}, {"date": "2016-01-07", "close": 3.25554204, "volume": 4693.0}, {"date": "2016-01-08", "close": 2.7129517, "volume": 918.0}, {"date": "2016-01-11", "close": 2.98424687, "volume": 332.0}, {"date": "2016-01-12", "close": 2.848599285, "volume": 4607.0}, {"date": "2016-01-13", "close": 3.25554204, "volume": 71.0}, {"date": "2016-01-14", "close": 3.25554204, "volume": 1843.0}, {"date": "2016-01-18", "close": 2.98424687, "volume": 11690.0}, {"date": "2016-01-20", "close": 2.848599285, "volume": 2212.0}, {"date": "2016-01-21", "close": 2.848599285, "volume": 10.0}, {"date": "2016-01-22", "close": 2.848599285, "volume": 184.0}, {"date": "2016-01-25", "close": 2.98424687, "volume": 2625.0}, {"date": "2016-01-27", "close": 2.98424687, "volume": 4143.0}, {"date": "2016-01-28", "close": 2.98424687, "volume": 369.0}, {"date": "2016-01-29", "close": 2.7129517, "volume": 13439.0}, {"date": "2016-02-04", "close": 2.251749911, "volume": 1438.0}, {"date": "2016-02-08", "close": 2.333138462, "volume": 759.0}, {"date": "2016-02-10", "close": 2.333138462, "volume": 129.0}, {"date": "2016-02-11", "close": 2.306008945, "volume": 737.0}, {"date": "2016-02-15", "close": 2.251749911, "volume": 1843.0}, {"date": "2016-02-16", "close": 2.251749911, "volume": 7.0}, {"date": "2016-02-22", "close": 2.197490877, "volume": 387.0}, {"date": "2016-02-23", "close": 2.224620394, "volume": 4239.0}, {"date": "2016-02-24", "close": 2.17036136, "volume": 3997.0}, {"date": "2016-02-25", "close": 2.197490877, "volume": 4247.0}, {"date": "2016-02-29", "close": 2.17036136, "volume": 1953.0}, {"date": "2016-03-03", "close": 1.89906619, "volume": 256.0}, {"date": "2016-03-04", "close": 1.89906619, "volume": 1004.0}, {"date": "2016-03-07", "close": 1.709159571, "volume": 2415.0}, {"date": "2016-03-08", "close": 1.62777102, "volume": 922.0}, {"date": "2016-03-09", "close": 1.654900537, "volume": 128.0}, {"date": "2016-03-10", "close": 1.763418605, "volume": 5057.0}, {"date": "2016-03-11", "close": 1.62777102, "volume": 3110.0}, {"date": "2016-03-14", "close": 1.492123435, "volume": 2308.0}, {"date": "2016-03-15", "close": 1.464993918, "volume": 34736.0}, {"date": "2016-03-16", "close": 1.763418605, "volume": 21396.0}, {"date": "2016-03-17", "close": 2.197490877, "volume": 3983.0}, {"date": "2016-03-18", "close": 2.414527013, "volume": 774.0}, {"date": "2016-03-21", "close": 2.44165653, "volume": 21500.0}, {"date": "2016-03-22", "close": 2.44165653, "volume": 3667.0}, {"date": "2016-03-23", "close": 2.495915564, "volume": 9127.0}, {"date": "2016-03-24", "close": 2.495915564, "volume": 2197.0}, {"date": "2016-03-29", "close": 2.523045081, "volume": 1069.0}, {"date": "2016-03-30", "close": 2.98424687, "volume": 9622.0}, {"date": "2016-03-31", "close": 3.119894455, "volume": 13626.0}, {"date": "2016-04-01", "close": 2.98424687, "volume": 1097.0}, {"date": "2016-04-04", "close": 3.119894455, "volume": 2352.0}, {"date": "2016-04-06", "close": 3.119894455, "volume": 5662.0}, {"date": "2016-04-07", "close": 2.98424687, "volume": 4609.0}, {"date": "2016-04-08", "close": 2.98424687, "volume": 3847.0}, {"date": "2016-04-12", "close": 3.119894455, "volume": 42.0}, {"date": "2016-04-13", "close": 3.445448659, "volume": 28009.0}, {"date": "2016-04-14", "close": 3.391189625, "volume": 177.0}, {"date": "2016-04-15", "close": 4.06942755, "volume": 1474.0}, {"date": "2016-04-18", "close": 4.88331306, "volume": 3872.0}, {"date": "2016-04-19", "close": 4.205075135, "volume": 1592.0}, {"date": "2016-04-20", "close": 4.476370305, "volume": 2020.0}, {"date": "2016-04-26", "close": 4.34072272, "volume": 3833.0}, {"date": "2016-04-27", "close": 4.34072272, "volume": 5437.0}, {"date": "2016-04-28", "close": 3.79813238, "volume": 7215.0}, {"date": "2016-04-29", "close": 3.79813238, "volume": 740.0}, {"date": "2016-05-03", "close": 3.25554204, "volume": 1547.0}, {"date": "2016-05-06", "close": 2.98424687, "volume": 184.0}, {"date": "2016-05-09", "close": 2.98424687, "volume": 313.0}, {"date": "2016-05-10", "close": 2.98424687, "volume": 700.0}, {"date": "2016-05-11", "close": 2.44165653, "volume": 3723.0}, {"date": "2016-05-12", "close": 2.44165653, "volume": 4292.0}, {"date": "2016-05-17", "close": 2.44165653, "volume": 181.0}, {"date": "2016-05-18", "close": 2.44165653, "volume": 467.0}, {"date": "2016-05-23", "close": 2.44165653, "volume": 331.0}, {"date": "2016-05-24", "close": 2.44165653, "volume": 38.0}, {"date": "2016-05-25", "close": 2.468786047, "volume": 5042.0}, {"date": "2016-05-27", "close": 2.468786047, "volume": 184.0}, {"date": "2016-05-30", "close": 2.44165653, "volume": 670.0}, {"date": "2016-06-01", "close": 2.44165653, "volume": 35.0}, {"date": "2016-06-02", "close": 2.44165653, "volume": 3762.0}, {"date": "2016-06-03", "close": 2.44165653, "volume": 1364.0}, {"date": "2016-06-06", "close": 2.387397496, "volume": 729.0}, {"date": "2016-06-07", "close": 2.387397496, "volume": 374.0}, {"date": "2016-06-08", "close": 2.387397496, "volume": 77.0}, {"date": "2016-06-09", "close": 2.306008945, "volume": 92.0}, {"date": "2016-06-10", "close": 2.278879428, "volume": 925.0}, {"date": "2016-06-14", "close": 2.17036136, "volume": 2300.0}, {"date": "2016-06-16", "close": 1.709159571, "volume": 21463.0}, {"date": "2016-06-17", "close": 1.89906619, "volume": 2027.0}, {"date": "2016-06-21", "close": 1.763418605, "volume": 2285.0}, {"date": "2016-06-22", "close": 1.682030054, "volume": 57.0}, {"date": "2016-06-23", "close": 1.709159571, "volume": 3318.0}, {"date": "2016-06-24", "close": 1.682030054, "volume": 914.0}, {"date": "2016-06-27", "close": 1.682030054, "volume": 0.0}, {"date": "2016-06-28", "close": 1.519252952, "volume": 2470.0}, {"date": "2016-06-29", "close": 1.464993918, "volume": 3157.0}, {"date": "2016-06-30", "close": 1.492123435, "volume": 1041.0}, {"date": "2016-07-01", "close": 1.519252952, "volume": 184.0}, {"date": "2016-07-04", "close": 1.519252952, "volume": 2487.0}, {"date": "2016-07-07", "close": 1.62777102, "volume": 3061.0}, {"date": "2016-07-08", "close": 1.62777102, "volume": 4.0}, {"date": "2016-07-11", "close": 1.654900537, "volume": 9105.0}, {"date": "2016-07-12", "close": 1.763418605, "volume": 332.0}, {"date": "2016-07-13", "close": 1.763418605, "volume": 5934.0}, {"date": "2016-07-14", "close": 1.654900537, "volume": 48.0}, {"date": "2016-07-18", "close": 1.89906619, "volume": 3870.0}, {"date": "2016-07-19", "close": 1.89906619, "volume": 1007.0}, {"date": "2016-07-21", "close": 1.763418605, "volume": 1438.0}, {"date": "2016-07-22", "close": 1.682030054, "volume": 5633.0}, {"date": "2016-07-25", "close": 1.62777102, "volume": 3456.0}, {"date": "2016-07-27", "close": 1.573511986, "volume": 9257.0}, {"date": "2016-07-29", "close": 1.573511986, "volume": 369.0}, {"date": "2016-08-01", "close": 1.62777102, "volume": 1106.0}, {"date": "2016-08-02", "close": 1.89906619, "volume": 16574.0}, {"date": "2016-08-04", "close": 1.89906619, "volume": 4202.0}, {"date": "2016-08-05", "close": 1.89906619, "volume": 2949.0}, {"date": "2016-08-08", "close": 1.736289088, "volume": 2543.0}, {"date": "2016-08-11", "close": 1.654900537, "volume": 185.0}, {"date": "2016-08-15", "close": 1.763418605, "volume": 20634.0}, {"date": "2016-08-16", "close": 2.034713775, "volume": 4099.0}, {"date": "2016-08-17", "close": 2.224620394, "volume": 5863.0}, {"date": "2016-08-18", "close": 2.306008945, "volume": 2359.0}, {"date": "2016-08-19", "close": 2.577304115, "volume": 7596.0}, {"date": "2016-08-22", "close": 2.577304115, "volume": 1623.0}, {"date": "2016-08-23", "close": 2.224620394, "volume": 2169.0}, {"date": "2016-08-24", "close": 1.89906619, "volume": 4275.0}, {"date": "2016-08-25", "close": 1.89906619, "volume": 1563.0}, {"date": "2016-08-30", "close": 2.17036136, "volume": 2949.0}, {"date": "2016-08-31", "close": 2.17036136, "volume": 309.0}, {"date": "2016-09-01", "close": 2.44165653, "volume": 15478.0}, {"date": "2016-09-02", "close": 1.790548122, "volume": 147.0}, {"date": "2016-09-05", "close": 1.817677639, "volume": 979.0}, {"date": "2016-09-06", "close": 1.89906619, "volume": 621.0}, {"date": "2016-09-07", "close": 1.926195707, "volume": 92.0}, {"date": "2016-09-08", "close": 1.926195707, "volume": 93.0}, {"date": "2016-09-12", "close": 2.034713775, "volume": 369.0}, {"date": "2016-09-15", "close": 1.926195707, "volume": 450.0}, {"date": "2016-09-16", "close": 2.17036136, "volume": 9243.0}, {"date": "2016-09-19", "close": 2.17036136, "volume": 848.0}, {"date": "2016-09-22", "close": 1.926195707, "volume": 4689.0}, {"date": "2016-09-23", "close": 1.89906619, "volume": 3686.0}, {"date": "2016-09-29", "close": 1.817677639, "volume": 4060.0}, {"date": "2016-09-30", "close": 1.817677639, "volume": 516.0}, {"date": "2016-10-06", "close": 1.89906619, "volume": 258.0}, {"date": "2016-10-11", "close": 1.89906619, "volume": 970.0}, {"date": "2016-10-12", "close": 1.89906619, "volume": 83.0}, {"date": "2016-10-13", "close": 1.871936673, "volume": 874.0}, {"date": "2016-10-21", "close": 2.034713775, "volume": 184.0}, {"date": "2016-10-24", "close": 2.034713775, "volume": 343.0}, {"date": "2016-10-26", "close": 1.926195707, "volume": 2993.0}, {"date": "2016-10-27", "close": 1.926195707, "volume": 1666.0}, {"date": "2016-10-31", "close": 1.980454741, "volume": 6852.0}, {"date": "2016-11-01", "close": 1.871936673, "volume": 3170.0}, {"date": "2016-11-02", "close": 1.871936673, "volume": 392.0}, {"date": "2016-11-03", "close": 1.817677639, "volume": 588.0}, {"date": "2016-11-04", "close": 1.871936673, "volume": 7335.0}, {"date": "2016-11-15", "close": 1.62777102, "volume": 332.0}, {"date": "2016-11-17", "close": 1.62777102, "volume": 1106.0}, {"date": "2016-11-18", "close": 1.62777102, "volume": 922.0}, {"date": "2016-11-21", "close": 1.573511986, "volume": 8776.0}, {"date": "2016-11-22", "close": 1.62777102, "volume": 380.0}, {"date": "2016-11-23", "close": 1.573511986, "volume": 332.0}, {"date": "2016-11-24", "close": 1.437864401, "volume": 4206.0}, {"date": "2016-11-25", "close": 1.492123435, "volume": 4593.0}, {"date": "2016-11-29", "close": 1.62777102, "volume": 1845.0}, {"date": "2016-11-30", "close": 1.709159571, "volume": 7.0}, {"date": "2016-12-01", "close": 1.844807156, "volume": 1180.0}, {"date": "2016-12-02", "close": 1.817677639, "volume": 2267.0}, {"date": "2016-12-06", "close": 1.763418605, "volume": 403.0}, {"date": "2016-12-07", "close": 1.871936673, "volume": 369.0}, {"date": "2016-12-12", "close": 1.654900537, "volume": 210.0}, {"date": "2016-12-13", "close": 1.654900537, "volume": 277.0}, {"date": "2016-12-14", "close": 1.654900537, "volume": 184.0}, {"date": "2016-12-15", "close": 1.654900537, "volume": 276.0}, {"date": "2016-12-19", "close": 1.62777102, "volume": 509.0}, {"date": "2016-12-20", "close": 1.62777102, "volume": 61.0}, {"date": "2016-12-22", "close": 1.62777102, "volume": 20.0}, {"date": "2016-12-28", "close": 1.62777102, "volume": 2426.0}, {"date": "2016-12-29", "close": 1.62777102, "volume": 485.0}, {"date": "2016-12-30", "close": 1.62777102, "volume": 11881.0}, {"date": "2017-01-04", "close": 1.62777102, "volume": 3686.0}, {"date": "2017-01-05", "close": 1.573511986, "volume": 184.0}, {"date": "2017-01-06", "close": 1.492123435, "volume": 12645.0}, {"date": "2017-01-13", "close": 1.492123435, "volume": 8914.0}, {"date": "2017-01-16", "close": 1.410734884, "volume": 2772.0}, {"date": "2017-01-17", "close": 1.410734884, "volume": 8789.0}, {"date": "2017-01-18", "close": 1.35647585, "volume": 33902.0}, {"date": "2017-01-19", "close": 1.437864401, "volume": 2301.0}, {"date": "2017-01-20", "close": 1.383605367, "volume": 2508.0}, {"date": "2017-01-23", "close": 1.35647585, "volume": 737.0}, {"date": "2017-01-24", "close": 1.35647585, "volume": 1843.0}, {"date": "2017-01-25", "close": 1.35647585, "volume": 3686.0}, {"date": "2017-01-27", "close": 1.35647585, "volume": 369.0}, {"date": "2017-01-30", "close": 1.329346333, "volume": 426.0}, {"date": "2017-01-31", "close": 1.275087299, "volume": 4976.0}, {"date": "2017-02-01", "close": 1.275087299, "volume": 2949.0}, {"date": "2017-02-02", "close": 1.220828265, "volume": 3686.0}, {"date": "2017-02-03", "close": 1.247957782, "volume": 3686.0}, {"date": "2017-02-07", "close": 1.247957782, "volume": 236.0}, {"date": "2017-02-08", "close": 1.302216816, "volume": 4559.0}, {"date": "2017-02-09", "close": 1.247957782, "volume": 4071.0}, {"date": "2017-02-10", "close": 1.220828265, "volume": 3686.0}, {"date": "2017-02-13", "close": 1.220828265, "volume": 221.0}, {"date": "2017-02-14", "close": 1.220828265, "volume": 6474.0}, {"date": "2017-02-15", "close": 1.383605367, "volume": 2269.0}, {"date": "2017-02-16", "close": 1.302216816, "volume": 32.0}, {"date": "2017-02-20", "close": 1.220828265, "volume": 873.0}, {"date": "2017-02-22", "close": 1.220828265, "volume": 0.0}, {"date": "2017-02-23", "close": 1.220828265, "volume": 276.0}, {"date": "2017-02-27", "close": 1.35647585, "volume": 737.0}, {"date": "2017-02-28", "close": 1.35647585, "volume": 406.0}, {"date": "2017-03-01", "close": 1.35647585, "volume": 700.0}, {"date": "2017-03-02", "close": 1.35647585, "volume": 837.0}, {"date": "2017-03-03", "close": 1.35647585, "volume": 2225.0}, {"date": "2017-03-06", "close": 1.35647585, "volume": 1106.0}, {"date": "2017-03-07", "close": 1.220828265, "volume": 105.0}, {"date": "2017-03-08", "close": 1.302216816, "volume": 0.0}, {"date": "2017-03-09", "close": 1.302216816, "volume": 6082.0}, {"date": "2017-03-10", "close": 1.302216816, "volume": 184.0}, {"date": "2017-03-13", "close": 1.275087299, "volume": 2594.0}, {"date": "2017-03-14", "close": 1.220828265, "volume": 4055.0}, {"date": "2017-03-15", "close": 1.220828265, "volume": 861.0}, {"date": "2017-03-16", "close": 1.247957782, "volume": 5345.0}, {"date": "2017-03-17", "close": 1.247957782, "volume": 4.0}, {"date": "2017-03-20", "close": 1.247957782, "volume": 0.0}, {"date": "2017-03-21", "close": 1.247957782, "volume": 4297.0}, {"date": "2017-03-22", "close": 1.112310197, "volume": 750.0}, {"date": "2017-03-24", "close": 1.112310197, "volume": 13.0}, {"date": "2017-03-27", "close": 1.112310197, "volume": 78.0}, {"date": "2017-03-29", "close": 1.08518068, "volume": 4792.0}, {"date": "2017-03-30", "close": 1.08518068, "volume": 369.0}, {"date": "2017-03-31", "close": 1.139439714, "volume": 118.0}, {"date": "2017-04-03", "close": 1.139439714, "volume": 2870.0}, {"date": "2017-04-05", "close": 1.166569231, "volume": 4423.0}, {"date": "2017-04-06", "close": 1.220828265, "volume": 8109.0}, {"date": "2017-04-07", "close": 1.08518068, "volume": 1917.0}, {"date": "2017-04-10", "close": 1.08518068, "volume": 77.0}, {"date": "2017-04-11", "close": 1.220828265, "volume": 840.0}, {"date": "2017-04-12", "close": 1.35647585, "volume": 2801.0}, {"date": "2017-04-13", "close": 1.220828265, "volume": 54.0}, {"date": "2017-04-19", "close": 1.220828265, "volume": 922.0}, {"date": "2017-04-21", "close": 1.35647585, "volume": 3686.0}, {"date": "2017-04-24", "close": 1.220828265, "volume": 44.0}, {"date": "2017-04-26", "close": 1.220828265, "volume": 2416.0}, {"date": "2017-04-27", "close": 1.08518068, "volume": 9322.0}, {"date": "2017-05-03", "close": 0.895274061, "volume": 258.0}, {"date": "2017-05-04", "close": 0.895274061, "volume": 5753.0}, {"date": "2017-05-05", "close": 0.841015027, "volume": 256.0}, {"date": "2017-05-09", "close": 0.705367442, "volume": 1106.0}, {"date": "2017-05-10", "close": 0.81388551, "volume": 3686.0}, {"date": "2017-05-11", "close": 0.81388551, "volume": 10456.0}, {"date": "2017-05-12", "close": 0.922403578, "volume": 3686.0}, {"date": "2017-05-15", "close": 0.705367442, "volume": 10.0}, {"date": "2017-05-22", "close": 0.705367442, "volume": 57.0}, {"date": "2017-05-23", "close": 0.868144544, "volume": 5517.0}, {"date": "2017-05-24", "close": 0.895274061, "volume": 659.0}, {"date": "2017-05-25", "close": 0.895274061, "volume": 104.0}, {"date": "2017-05-26", "close": 0.868144544, "volume": 335.0}, {"date": "2017-05-29", "close": 0.705367442, "volume": 2937.0}, {"date": "2017-05-30", "close": 0.81388551, "volume": 37.0}, {"date": "2017-05-31", "close": 0.841015027, "volume": 2.0}, {"date": "2017-06-01", "close": 1.08518068, "volume": 503.0}, {"date": "2017-06-05", "close": 1.112310197, "volume": 4423.0}, {"date": "2017-06-07", "close": 1.166569231, "volume": 5713.0}, {"date": "2017-06-09", "close": 1.166569231, "volume": 284.0}, {"date": "2017-06-13", "close": 1.166569231, "volume": 92.0}, {"date": "2017-06-14", "close": 1.08518068, "volume": 991.0}, {"date": "2017-06-15", "close": 0.81388551, "volume": 1574.0}, {"date": "2017-06-16", "close": 0.81388551, "volume": 52.0}, {"date": "2017-06-19", "close": 0.922403578, "volume": 822.0}, {"date": "2017-06-22", "close": 0.841015027, "volume": 3106.0}, {"date": "2017-06-23", "close": 0.895274061, "volume": 1106.0}, {"date": "2017-06-26", "close": 0.786755993, "volume": 1337.0}, {"date": "2017-06-27", "close": 0.949533095, "volume": 565.0}, {"date": "2017-06-28", "close": 1.08518068, "volume": 302.0}, {"date": "2017-06-29", "close": 0.786755993, "volume": 9289.0}, {"date": "2017-06-30", "close": 0.81388551, "volume": 926.0}, {"date": "2017-07-11", "close": 0.81388551, "volume": 221.0}, {"date": "2017-07-13", "close": 0.868144544, "volume": 55.0}, {"date": "2017-07-14", "close": 0.895274061, "volume": 7.0}, {"date": "2017-07-18", "close": 0.895274061, "volume": 1135.0}, {"date": "2017-07-21", "close": 1.058051163, "volume": 1405.0}, {"date": "2017-07-26", "close": 1.08518068, "volume": 4460.0}, {"date": "2017-07-27", "close": 1.247957782, "volume": 7372.0}, {"date": "2017-07-28", "close": 1.247957782, "volume": 18010.0}, {"date": "2017-07-31", "close": 1.35647585, "volume": 4622.0}, {"date": "2017-08-01", "close": 1.35647585, "volume": 14462.0}, {"date": "2017-08-02", "close": 1.519252952, "volume": 18713.0}, {"date": "2017-08-04", "close": 1.519252952, "volume": 81.0}, {"date": "2017-08-08", "close": 1.871936673, "volume": 369.0}, {"date": "2017-08-21", "close": 1.492123435, "volume": 991.0}, {"date": "2017-08-22", "close": 1.35647585, "volume": 26874.0}, {"date": "2017-08-23", "close": 1.35647585, "volume": 369.0}, {"date": "2017-08-24", "close": 1.35647585, "volume": 31148.0}, {"date": "2017-08-25", "close": 1.410734884, "volume": 5713.0}, {"date": "2017-08-30", "close": 1.35647585, "volume": 1522.0}, {"date": "2017-08-31", "close": 1.35647585, "volume": 2164.0}, {"date": "2017-09-04", "close": 1.302216816, "volume": 321.0}, {"date": "2017-09-05", "close": 1.329346333, "volume": 3379.0}, {"date": "2017-09-07", "close": 1.247957782, "volume": 1829.0}, {"date": "2017-09-08", "close": 1.247957782, "volume": 4173.0}, {"date": "2017-09-11", "close": 1.08518068, "volume": 84.0}, {"date": "2017-09-12", "close": 1.08518068, "volume": 10860.0}, {"date": "2017-09-13", "close": 1.08518068, "volume": 37224.0}, {"date": "2017-09-14", "close": 1.08518068, "volume": 7372.0}, {"date": "2017-09-18", "close": 1.08518068, "volume": 9436.0}, {"date": "2017-09-21", "close": 1.08518068, "volume": 3907.0}, {"date": "2017-09-25", "close": 1.08518068, "volume": 7372.0}, {"date": "2017-09-26", "close": 1.220828265, "volume": 739.0}, {"date": "2017-09-27", "close": 1.003792129, "volume": 1318.0}, {"date": "2017-09-28", "close": 1.08518068, "volume": 2580.0}, {"date": "2017-09-29", "close": 1.003792129, "volume": 3.0}, {"date": "2017-10-03", "close": 1.08518068, "volume": 193.0}, {"date": "2017-10-04", "close": 1.003792129, "volume": 29.0}, {"date": "2017-10-05", "close": 1.003792129, "volume": 2765.0}, {"date": "2017-10-06", "close": 1.003792129, "volume": 737.0}, {"date": "2017-10-09", "close": 1.08518068, "volume": 360.0}, {"date": "2017-10-11", "close": 0.976662612, "volume": 3846.0}, {"date": "2017-10-13", "close": 0.949533095, "volume": 22116.0}, {"date": "2017-10-16", "close": 0.895274061, "volume": 220.0}, {"date": "2017-10-19", "close": 0.949533095, "volume": 2212.0}, {"date": "2017-10-23", "close": 1.08518068, "volume": 2624.0}, {"date": "2017-10-25", "close": 0.895274061, "volume": 5130.0}, {"date": "2017-10-27", "close": 0.895274061, "volume": 7850.0}, {"date": "2017-10-30", "close": 0.895274061, "volume": 3577.0}, {"date": "2017-11-01", "close": 0.895274061, "volume": 7881.0}, {"date": "2017-11-02", "close": 0.868144544, "volume": 3999.0}, {"date": "2017-11-06", "close": 0.949533095, "volume": 14944.0}, {"date": "2017-11-07", "close": 1.08518068, "volume": 4490.0}, {"date": "2017-11-08", "close": 1.003792129, "volume": 494.0}, {"date": "2017-11-09", "close": 1.003792129, "volume": 111.0}, {"date": "2017-11-10", "close": 1.058051163, "volume": 1087.0}, {"date": "2017-11-13", "close": 1.08518068, "volume": 1380.0}, {"date": "2017-11-14", "close": 1.08518068, "volume": 7470.0}, {"date": "2017-11-15", "close": 1.08518068, "volume": 1021.0}, {"date": "2017-11-16", "close": 1.08518068, "volume": 4416.0}, {"date": "2017-11-17", "close": 1.08518068, "volume": 10137.0}, {"date": "2017-11-20", "close": 1.08518068, "volume": 3000.0}, {"date": "2017-11-21", "close": 1.08518068, "volume": 737.0}, {"date": "2017-11-22", "close": 0.949533095, "volume": 3460.0}, {"date": "2017-11-23", "close": 0.895274061, "volume": 10137.0}, {"date": "2017-11-24", "close": 0.922403578, "volume": 737.0}, {"date": "2017-11-27", "close": 0.81388551, "volume": 11548.0}, {"date": "2017-11-28", "close": 0.841015027, "volume": 5317.0}, {"date": "2017-11-29", "close": 0.732496959, "volume": 19610.0}, {"date": "2017-11-30", "close": 0.678237925, "volume": 74195.0}, {"date": "2017-12-01", "close": 0.759626476, "volume": 190.0}, {"date": "2017-12-04", "close": 0.895274061, "volume": 3875.0}, {"date": "2017-12-05", "close": 1.030921646, "volume": 304.0}, {"date": "2017-12-06", "close": 0.895274061, "volume": 232.0}, {"date": "2017-12-07", "close": 0.81388551, "volume": 1198.0}, {"date": "2017-12-12", "close": 0.759626476, "volume": 3818.0}, {"date": "2017-12-13", "close": 0.81388551, "volume": 280.0}, {"date": "2017-12-14", "close": 0.81388551, "volume": 144.0}, {"date": "2017-12-18", "close": 0.895274061, "volume": 6843.0}, {"date": "2017-12-19", "close": 0.81388551, "volume": 34.0}, {"date": "2017-12-20", "close": 0.949533095, "volume": 6393.0}, {"date": "2017-12-21", "close": 0.949533095, "volume": 240.0}, {"date": "2017-12-22", "close": 0.81388551, "volume": 3532.0}, {"date": "2017-12-29", "close": 1.058051163, "volume": 24912.0}, {"date": "2018-01-02", "close": 1.112310197, "volume": 10689.0}, {"date": "2018-01-03", "close": 1.275087299, "volume": 11062.0}, {"date": "2018-01-04", "close": 1.437864401, "volume": 5065.0}, {"date": "2018-01-05", "close": 1.410734884, "volume": 92.0}, {"date": "2018-01-08", "close": 1.275087299, "volume": 8349.0}, {"date": "2018-01-09", "close": 1.275087299, "volume": 4119.0}, {"date": "2018-01-11", "close": 1.139439714, "volume": 957.0}, {"date": "2018-01-15", "close": 1.35647585, "volume": 14067.0}, {"date": "2018-01-16", "close": 1.275087299, "volume": 737.0}, {"date": "2018-01-18", "close": 1.492123435, "volume": 14564.0}, {"date": "2018-01-23", "close": 1.790548122, "volume": 15913.0}, {"date": "2018-01-24", "close": 1.953325224, "volume": 4931.0}, {"date": "2018-01-25", "close": 2.306008945, "volume": 8804.0}, {"date": "2018-01-29", "close": 2.116102326, "volume": 3324.0}, {"date": "2018-01-30", "close": 2.17036136, "volume": 387.0}, {"date": "2018-01-31", "close": 1.89906619, "volume": 2847.0}, {"date": "2018-02-01", "close": 1.89906619, "volume": 4020.0}, {"date": "2018-02-02", "close": 1.844807156, "volume": 4094.0}, {"date": "2018-02-05", "close": 1.871936673, "volume": 1783.0}, {"date": "2018-02-06", "close": 1.980454741, "volume": 1840.0}, {"date": "2018-02-13", "close": 1.926195707, "volume": 686.0}, {"date": "2018-02-14", "close": 1.817677639, "volume": 371.0}, {"date": "2018-02-15", "close": 1.89906619, "volume": 2736.0}, {"date": "2018-02-16", "close": 1.89906619, "volume": 22.0}, {"date": "2018-02-19", "close": 1.89906619, "volume": 875.0}, {"date": "2018-02-20", "close": 1.790548122, "volume": 4170.0}, {"date": "2018-02-21", "close": 1.926195707, "volume": 1732.0}, {"date": "2018-02-22", "close": 1.926195707, "volume": 1290.0}, {"date": "2018-02-28", "close": 1.790548122, "volume": 1124.0}, {"date": "2018-03-01", "close": 1.790548122, "volume": 710.0}, {"date": "2018-03-05", "close": 1.654900537, "volume": 67271.0}, {"date": "2018-03-07", "close": 1.62777102, "volume": 38483.0}, {"date": "2018-03-08", "close": 1.62777102, "volume": 9373.0}, {"date": "2018-03-09", "close": 1.654900537, "volume": 10930.0}, {"date": "2018-03-12", "close": 1.62777102, "volume": 4861.0}, {"date": "2018-03-16", "close": 1.600641503, "volume": 293.0}, {"date": "2018-03-20", "close": 1.519252952, "volume": 5898.0}, {"date": "2018-03-23", "close": 1.600641503, "volume": 5324.0}, {"date": "2018-03-26", "close": 1.600641503, "volume": 1466.0}, {"date": "2018-03-27", "close": 1.383605367, "volume": 6917.0}, {"date": "2018-03-28", "close": 1.383605367, "volume": 25007.0}, {"date": "2018-03-29", "close": 1.383605367, "volume": 92.0}, {"date": "2018-04-05", "close": 1.410734884, "volume": 0.0}, {"date": "2018-04-06", "close": 1.35647585, "volume": 8294.0}, {"date": "2018-04-09", "close": 1.275087299, "volume": 280.0}, {"date": "2018-04-10", "close": 1.275087299, "volume": 424.0}, {"date": "2018-04-12", "close": 1.329346333, "volume": 1.0}, {"date": "2018-04-13", "close": 1.383605367, "volume": 11307.0}, {"date": "2018-04-16", "close": 1.302216816, "volume": 198.0}, {"date": "2018-04-20", "close": 1.220828265, "volume": 13736.0}, {"date": "2018-04-23", "close": 1.220828265, "volume": 3480.0}, {"date": "2018-04-24", "close": 1.193698748, "volume": 184.0}, {"date": "2018-04-27", "close": 1.166569231, "volume": 5326.0}, {"date": "2018-04-30", "close": 1.08518068, "volume": 5057.0}, {"date": "2018-05-01", "close": 1.112310197, "volume": 0.0}, {"date": "2018-05-02", "close": 1.112310197, "volume": 1735.0}, {"date": "2018-05-03", "close": 1.112310197, "volume": 41.0}, {"date": "2018-05-07", "close": 1.410734884, "volume": 1174.0}, {"date": "2018-05-09", "close": 1.193698748, "volume": 606.0}, {"date": "2018-05-10", "close": 1.193698748, "volume": 37.0}, {"date": "2018-05-11", "close": 1.275087299, "volume": 487.0}, {"date": "2018-05-14", "close": 1.166569231, "volume": 33.0}, {"date": "2018-05-15", "close": 1.193698748, "volume": 1362.0}, {"date": "2018-05-16", "close": 1.08518068, "volume": 10583.0}, {"date": "2018-05-17", "close": 1.08518068, "volume": 455.0}, {"date": "2018-05-18", "close": 1.08518068, "volume": 472.0}, {"date": "2018-05-21", "close": 1.08518068, "volume": 2016.0}, {"date": "2018-05-22", "close": 1.112310197, "volume": 7915.0}, {"date": "2018-05-24", "close": 1.08518068, "volume": 1237.0}, {"date": "2018-05-25", "close": 1.08518068, "volume": 325.0}, {"date": "2018-05-28", "close": 0.949533095, "volume": 373.0}, {"date": "2018-05-29", "close": 0.949533095, "volume": 614.0}, {"date": "2018-06-01", "close": 0.976662612, "volume": 1331.0}, {"date": "2018-06-05", "close": 0.976662612, "volume": 1200.0}, {"date": "2018-06-06", "close": 0.976662612, "volume": 82.0}, {"date": "2018-06-08", "close": 0.81388551, "volume": 1931.0}, {"date": "2018-06-12", "close": 0.868144544, "volume": 37.0}, {"date": "2018-06-13", "close": 0.868144544, "volume": 591.0}, {"date": "2018-06-15", "close": 0.81388551, "volume": 369.0}, {"date": "2018-06-18", "close": 0.868144544, "volume": 737.0}, {"date": "2018-06-19", "close": 0.895274061, "volume": 5392.0}, {"date": "2018-06-21", "close": 1.08518068, "volume": 626.0}, {"date": "2018-06-22", "close": 1.193698748, "volume": 4046.0}, {"date": "2018-06-25", "close": 1.193698748, "volume": 29507.0}, {"date": "2018-06-26", "close": 1.058051163, "volume": 2212.0}, {"date": "2018-06-27", "close": 1.058051163, "volume": 2710.0}, {"date": "2018-06-28", "close": 1.058051163, "volume": 147.0}, {"date": "2018-06-29", "close": 0.895274061, "volume": 3637.0}, {"date": "2018-07-02", "close": 0.841015027, "volume": 22669.0}, {"date": "2018-07-03", "close": 0.922403578, "volume": 2334.0}, {"date": "2018-07-04", "close": 1.193698748, "volume": 5937.0}, {"date": "2018-07-05", "close": 1.302216816, "volume": 24813.0}, {"date": "2018-07-06", "close": 1.35647585, "volume": 6199.0}, {"date": "2018-07-09", "close": 1.35647585, "volume": 737.0}, {"date": "2018-07-11", "close": 1.35647585, "volume": 5529.0}, {"date": "2018-07-16", "close": 1.410734884, "volume": 392.0}, {"date": "2018-07-17", "close": 1.464993918, "volume": 1749.0}, {"date": "2018-07-18", "close": 1.600641503, "volume": 737.0}, {"date": "2018-07-19", "close": 1.546382469, "volume": 1197.0}, {"date": "2018-07-20", "close": 1.573511986, "volume": 17025.0}, {"date": "2018-07-23", "close": 1.682030054, "volume": 4792.0}, {"date": "2018-07-24", "close": 1.736289088, "volume": 288.0}, {"date": "2018-07-26", "close": 1.736289088, "volume": 5242.0}, {"date": "2018-07-31", "close": 1.790548122, "volume": 1931.0}, {"date": "2018-08-01", "close": 1.763418605, "volume": 340.0}, {"date": "2018-08-02", "close": 1.736289088, "volume": 1755.0}, {"date": "2018-08-03", "close": 1.682030054, "volume": 656.0}, {"date": "2018-08-06", "close": 1.736289088, "volume": 831.0}, {"date": "2018-08-07", "close": 1.709159571, "volume": 18.0}, {"date": "2018-08-08", "close": 1.600641503, "volume": 417.0}, {"date": "2018-08-09", "close": 1.519252952, "volume": 3962.0}, {"date": "2018-08-10", "close": 1.62777102, "volume": 1843.0}, {"date": "2018-08-14", "close": 1.546382469, "volume": 517.0}, {"date": "2018-08-15", "close": 1.546382469, "volume": 363.0}, {"date": "2018-08-16", "close": 1.519252952, "volume": 1393.0}, {"date": "2018-08-20", "close": 1.736289088, "volume": 760.0}, {"date": "2018-08-21", "close": 1.62777102, "volume": 737.0}, {"date": "2018-08-22", "close": 1.62777102, "volume": 102.0}, {"date": "2018-08-23", "close": 1.736289088, "volume": 3742.0}, {"date": "2018-08-24", "close": 1.62777102, "volume": 766.0}, {"date": "2018-08-28", "close": 1.519252952, "volume": 2154.0}, {"date": "2018-08-29", "close": 1.519252952, "volume": 184.0}, {"date": "2018-08-30", "close": 2.17036136, "volume": 29940.0}, {"date": "2018-08-31", "close": 2.604433632, "volume": 10340.0}, {"date": "2018-09-03", "close": 2.604433632, "volume": 7828.0}, {"date": "2018-09-04", "close": 2.577304115, "volume": 2112.0}, {"date": "2018-09-05", "close": 2.44165653, "volume": 10123.0}, {"date": "2018-09-10", "close": 2.17036136, "volume": 2062.0}, {"date": "2018-09-13", "close": 2.360267979, "volume": 2038.0}, {"date": "2018-09-17", "close": 2.360267979, "volume": 1229.0}, {"date": "2018-09-18", "close": 2.360267979, "volume": 1156.0}, {"date": "2018-09-19", "close": 2.360267979, "volume": 6268.0}, {"date": "2018-09-20", "close": 2.224620394, "volume": 1297.0}, {"date": "2018-09-21", "close": 2.278879428, "volume": 376.0}, {"date": "2018-09-24", "close": 2.224620394, "volume": 406.0}, {"date": "2018-09-25", "close": 2.224620394, "volume": 498.0}, {"date": "2018-09-26", "close": 2.224620394, "volume": 1685.0}, {"date": "2018-09-28", "close": 2.224620394, "volume": 608.0}, {"date": "2018-10-02", "close": 2.333138462, "volume": 1782.0}, {"date": "2018-10-04", "close": 2.224620394, "volume": 755.0}, {"date": "2018-10-05", "close": 2.278879428, "volume": 6179.0}, {"date": "2018-10-08", "close": 2.034713775, "volume": 31.0}, {"date": "2018-10-09", "close": 1.980454741, "volume": 7755.0}, {"date": "2018-10-10", "close": 2.0772984, "volume": 6092.0}, {"date": "2018-10-11", "close": 1.883417216, "volume": 25471.0}, {"date": "2018-10-12", "close": 1.93881184, "volume": 13539.0}, {"date": "2018-10-15", "close": 1.828022592, "volume": 12082.0}, {"date": "2018-10-16", "close": 1.883417216, "volume": 4156.0}, {"date": "2018-10-17", "close": 2.188087648, "volume": 8762.0}, {"date": "2018-10-18", "close": 2.0772984, "volume": 1895.0}, {"date": "2018-10-19", "close": 2.104995712, "volume": 4056.0}, {"date": "2018-10-22", "close": 1.966509152, "volume": 27801.0}, {"date": "2018-10-25", "close": 1.828022592, "volume": 428.0}, {"date": "2018-10-26", "close": 1.828022592, "volume": 3177.0}, {"date": "2018-10-29", "close": 1.828022592, "volume": 823.0}, {"date": "2018-10-30", "close": 1.828022592, "volume": 693.0}, {"date": "2018-10-31", "close": 1.828022592, "volume": 1592.0}, {"date": "2018-11-01", "close": 1.828022592, "volume": 739.0}, {"date": "2018-11-02", "close": 1.93881184, "volume": 3569.0}, {"date": "2018-11-05", "close": 1.883417216, "volume": 1823.0}, {"date": "2018-11-07", "close": 1.93881184, "volume": 3919.0}, {"date": "2018-11-08", "close": 1.911114528, "volume": 897.0}, {"date": "2018-11-09", "close": 1.911114528, "volume": 51.0}, {"date": "2018-11-12", "close": 1.911114528, "volume": 78.0}, {"date": "2018-11-13", "close": 1.93881184, "volume": 30.0}, {"date": "2018-11-14", "close": 2.104995712, "volume": 2878.0}, {"date": "2018-11-15", "close": 1.966509152, "volume": 4.0}, {"date": "2018-11-19", "close": 2.0772984, "volume": 114.0}, {"date": "2018-11-20", "close": 2.132693024, "volume": 4059.0}, {"date": "2018-11-21", "close": 1.966509152, "volume": 1097.0}, {"date": "2018-11-22", "close": 1.966509152, "volume": 36.0}, {"date": "2018-11-23", "close": 1.93881184, "volume": 40.0}, {"date": "2018-11-26", "close": 1.911114528, "volume": 12637.0}, {"date": "2018-11-27", "close": 1.966509152, "volume": 54.0}, {"date": "2018-11-28", "close": 1.966509152, "volume": 542.0}, {"date": "2018-12-03", "close": 1.911114528, "volume": 364.0}, {"date": "2018-12-04", "close": 1.911114528, "volume": 2708.0}, {"date": "2018-12-06", "close": 1.911114528, "volume": 75.0}, {"date": "2018-12-10", "close": 1.911114528, "volume": 3535.0}, {"date": "2018-12-11", "close": 1.911114528, "volume": 1083.0}, {"date": "2018-12-12", "close": 1.911114528, "volume": 1805.0}, {"date": "2018-12-13", "close": 1.911114528, "volume": 3610.0}, {"date": "2018-12-14", "close": 1.911114528, "volume": 361.0}, {"date": "2018-12-17", "close": 1.855719904, "volume": 1096.0}, {"date": "2018-12-18", "close": 1.855719904, "volume": 722.0}, {"date": "2018-12-19", "close": 1.828022592, "volume": 11262.0}, {"date": "2018-12-20", "close": 1.80032528, "volume": 2508.0}, {"date": "2018-12-24", "close": 1.828022592, "volume": 361.0}, {"date": "2018-12-28", "close": 1.80032528, "volume": 1039.0}, {"date": "2018-12-31", "close": 1.911114528, "volume": 3086.0}, {"date": "2019-01-02", "close": 1.883417216, "volume": 1308.0}, {"date": "2019-01-03", "close": 1.911114528, "volume": 3061.0}, {"date": "2019-01-04", "close": 1.93881184, "volume": 2888.0}, {"date": "2019-01-07", "close": 1.93881184, "volume": 6873.0}, {"date": "2019-01-08", "close": 1.93881184, "volume": 4115.0}, {"date": "2019-01-10", "close": 1.93881184, "volume": 10413.0}, {"date": "2019-01-15", "close": 1.911114528, "volume": 1454.0}, {"date": "2019-01-16", "close": 1.966509152, "volume": 1083.0}, {"date": "2019-01-18", "close": 1.93881184, "volume": 361.0}, {"date": "2019-01-22", "close": 1.966509152, "volume": 650.0}, {"date": "2019-01-24", "close": 1.93881184, "volume": 2904.0}, {"date": "2019-01-30", "close": 1.911114528, "volume": 391.0}, {"date": "2019-01-31", "close": 1.911114528, "volume": 6210.0}, {"date": "2019-02-01", "close": 1.911114528, "volume": 1438.0}, {"date": "2019-02-04", "close": 1.883417216, "volume": 3636.0}, {"date": "2019-02-07", "close": 1.883417216, "volume": 7040.0}, {"date": "2019-02-08", "close": 1.93881184, "volume": 9354.0}, {"date": "2019-02-11", "close": 1.883417216, "volume": 1821.0}, {"date": "2019-02-12", "close": 1.911114528, "volume": 2136.0}, {"date": "2019-02-13", "close": 1.883417216, "volume": 605.0}, {"date": "2019-02-15", "close": 1.93881184, "volume": 361.0}, {"date": "2019-02-20", "close": 1.93881184, "volume": 50378.0}, {"date": "2019-02-21", "close": 1.93881184, "volume": 10376.0}, {"date": "2019-02-22", "close": 1.883417216, "volume": 361.0}, {"date": "2019-02-25", "close": 1.911114528, "volume": 788.0}, {"date": "2019-02-26", "close": 1.911114528, "volume": 7943.0}, {"date": "2019-03-04", "close": 1.93881184, "volume": 8304.0}, {"date": "2019-03-05", "close": 1.911114528, "volume": 2116.0}, {"date": "2019-03-06", "close": 1.911114528, "volume": 7035.0}, {"date": "2019-03-07", "close": 1.911114528, "volume": 361.0}, {"date": "2019-03-08", "close": 2.21578496, "volume": 2163.0}, {"date": "2019-03-11", "close": 2.21578496, "volume": 2527.0}, {"date": "2019-03-12", "close": 2.160390336, "volume": 9523.0}, {"date": "2019-03-13", "close": 2.132693024, "volume": 4441.0}, {"date": "2019-03-14", "close": 2.21578496, "volume": 184.0}, {"date": "2019-03-15", "close": 2.21578496, "volume": 5921.0}, {"date": "2019-03-18", "close": 2.21578496, "volume": 2311.0}, {"date": "2019-03-19", "close": 2.243482272, "volume": 11613.0}, {"date": "2019-03-20", "close": 2.21578496, "volume": 1637.0}, {"date": "2019-03-21", "close": 2.21578496, "volume": 3716.0}, {"date": "2019-03-22", "close": 2.21578496, "volume": 34.0}, {"date": "2019-03-25", "close": 2.21578496, "volume": 4008.0}, {"date": "2019-03-26", "close": 2.548152704, "volume": 2128.0}, {"date": "2019-03-27", "close": 2.686639264, "volume": 4642.0}, {"date": "2019-03-28", "close": 2.7697312, "volume": 444.0}, {"date": "2019-03-29", "close": 2.90821776, "volume": 7174.0}, {"date": "2019-04-01", "close": 2.90821776, "volume": 2257.0}, {"date": "2019-04-02", "close": 2.63124464, "volume": 361.0}, {"date": "2019-04-03", "close": 2.658941952, "volume": 95.0}, {"date": "2019-04-04", "close": 2.575850016, "volume": 6221.0}, {"date": "2019-04-09", "close": 2.714336576, "volume": 722.0}, {"date": "2019-04-10", "close": 2.49275808, "volume": 10616.0}, {"date": "2019-04-11", "close": 2.520455392, "volume": 4897.0}, {"date": "2019-04-12", "close": 2.49275808, "volume": 5777.0}, {"date": "2019-04-15", "close": 2.603547328, "volume": 412.0}, {"date": "2019-04-16", "close": 2.548152704, "volume": 67.0}, {"date": "2019-04-17", "close": 2.520455392, "volume": 1733.0}, {"date": "2019-04-24", "close": 2.520455392, "volume": 1850.0}, {"date": "2019-04-26", "close": 2.520455392, "volume": 650.0}, {"date": "2019-04-29", "close": 2.520455392, "volume": 785.0}, {"date": "2019-04-30", "close": 2.520455392, "volume": 1665.0}, {"date": "2019-05-01", "close": 2.49275808, "volume": 23326.0}, {"date": "2019-05-02", "close": 2.437363456, "volume": 2329.0}, {"date": "2019-05-03", "close": 2.437363456, "volume": 5869.0}, {"date": "2019-05-06", "close": 2.326574208, "volume": 4656.0}, {"date": "2019-05-07", "close": 2.21578496, "volume": 10955.0}, {"date": "2019-05-09", "close": 2.243482272, "volume": 2915.0}, {"date": "2019-05-10", "close": 2.548152704, "volume": 692.0}, {"date": "2019-05-13", "close": 2.243482272, "volume": 9.0}, {"date": "2019-05-14", "close": 2.465060768, "volume": 72.0}, {"date": "2019-05-15", "close": 2.243482272, "volume": 181.0}, {"date": "2019-05-16", "close": 2.298876896, "volume": 361.0}, {"date": "2019-05-17", "close": 2.326574208, "volume": 58.0}, {"date": "2019-05-20", "close": 2.326574208, "volume": 1354.0}, {"date": "2019-05-21", "close": 2.326574208, "volume": 6.0}, {"date": "2019-05-22", "close": 2.326574208, "volume": 48.0}, {"date": "2019-05-23", "close": 2.326574208, "volume": 54.0}, {"date": "2019-05-28", "close": 2.298876896, "volume": 256.0}, {"date": "2019-05-29", "close": 2.298876896, "volume": 144.0}, {"date": "2019-05-30", "close": 2.35427152, "volume": 2094.0}, {"date": "2019-05-31", "close": 2.298876896, "volume": 1549.0}, {"date": "2019-06-03", "close": 2.35427152, "volume": 8112.0}, {"date": "2019-06-04", "close": 2.35427152, "volume": 1235.0}, {"date": "2019-06-05", "close": 2.603547328, "volume": 1698.0}, {"date": "2019-06-06", "close": 2.49275808, "volume": 570.0}, {"date": "2019-06-11", "close": 2.575850016, "volume": 1977.0}, {"date": "2019-06-12", "close": 2.21578496, "volume": 142.0}, {"date": "2019-06-14", "close": 2.437363456, "volume": 174.0}, {"date": "2019-06-17", "close": 2.548152704, "volume": 952.0}, {"date": "2019-06-18", "close": 2.548152704, "volume": 52.0}, {"date": "2019-06-19", "close": 2.548152704, "volume": 1.0}, {"date": "2019-06-20", "close": 2.63124464, "volume": 3256.0}, {"date": "2019-06-21", "close": 3.18519088, "volume": 19358.0}, {"date": "2019-06-25", "close": 3.04670432, "volume": 3179.0}, {"date": "2019-06-26", "close": 2.49275808, "volume": 5488.0}, {"date": "2019-06-27", "close": 2.7697312, "volume": 11350.0}, {"date": "2019-06-28", "close": 3.04670432, "volume": 1975.0}, {"date": "2019-07-01", "close": 3.04670432, "volume": 5235.0}, {"date": "2019-07-02", "close": 3.04670432, "volume": 8704.0}, {"date": "2019-07-03", "close": 3.73913712, "volume": 19360.0}, {"date": "2019-07-04", "close": 3.60065056, "volume": 10230.0}, {"date": "2019-07-08", "close": 3.462164, "volume": 758.0}, {"date": "2019-07-09", "close": 3.04670432, "volume": 2602.0}, {"date": "2019-07-10", "close": 4.70854304, "volume": 13571.0}, {"date": "2019-07-11", "close": 4.01611024, "volume": 24663.0}, {"date": "2019-07-12", "close": 4.1545968, "volume": 218007.0}, {"date": "2019-07-15", "close": 4.98551616, "volume": 21530.0}, {"date": "2019-07-16", "close": 4.70854304, "volume": 7582.0}, {"date": "2019-07-17", "close": 4.43156992, "volume": 14615.0}, {"date": "2019-07-18", "close": 4.29308336, "volume": 2167.0}, {"date": "2019-07-19", "close": 4.43156992, "volume": 28.0}, {"date": "2019-07-22", "close": 4.43156992, "volume": 1805.0}, {"date": "2019-07-23", "close": 4.8470296, "volume": 2286.0}, {"date": "2019-07-25", "close": 4.43156992, "volume": 2448.0}, {"date": "2019-07-26", "close": 4.29308336, "volume": 5119.0}, {"date": "2019-07-29", "close": 4.57005648, "volume": 4398.0}, {"date": "2019-07-30", "close": 4.1545968, "volume": 25.0}, {"date": "2019-07-31", "close": 4.01611024, "volume": 3513.0}, {"date": "2019-08-01", "close": 4.29308336, "volume": 175.0}, {"date": "2019-08-02", "close": 4.43156992, "volume": 830.0}, {"date": "2019-08-05", "close": 4.1545968, "volume": 7149.0}, {"date": "2019-08-06", "close": 4.01611024, "volume": 3414.0}, {"date": "2019-08-07", "close": 3.87762368, "volume": 13123.0}, {"date": "2019-08-08", "close": 4.01611024, "volume": 8312.0}, {"date": "2019-08-09", "close": 4.1545968, "volume": 746.0}, {"date": "2019-08-13", "close": 4.1545968, "volume": 5133.0}, {"date": "2019-08-14", "close": 4.1545968, "volume": 80.0}, {"date": "2019-08-15", "close": 3.87762368, "volume": 5089.0}, {"date": "2019-08-19", "close": 3.73913712, "volume": 236.0}, {"date": "2019-08-21", "close": 3.87762368, "volume": 1117.0}, {"date": "2019-08-22", "close": 3.73913712, "volume": 129.0}, {"date": "2019-08-23", "close": 4.1545968, "volume": 966.0}, {"date": "2019-08-27", "close": 4.1545968, "volume": 1617.0}, {"date": "2019-08-28", "close": 4.01611024, "volume": 16528.0}, {"date": "2019-08-29", "close": 4.1545968, "volume": 1752.0}, {"date": "2019-09-02", "close": 4.1545968, "volume": 306.0}, {"date": "2019-09-03", "close": 3.87762368, "volume": 3735.0}, {"date": "2019-09-04", "close": 3.87762368, "volume": 1615.0}, {"date": "2019-09-05", "close": 3.87762368, "volume": 2459.0}, {"date": "2019-09-06", "close": 3.87762368, "volume": 65.0}, {"date": "2019-09-09", "close": 3.87762368, "volume": 742.0}, {"date": "2019-09-10", "close": 3.87762368, "volume": 722.0}, {"date": "2019-09-11", "close": 3.87762368, "volume": 4593.0}, {"date": "2019-09-13", "close": 3.73913712, "volume": 547.0}, {"date": "2019-09-16", "close": 3.32367744, "volume": 22146.0}, {"date": "2019-09-18", "close": 3.32367744, "volume": 108.0}, {"date": "2019-09-19", "close": 3.32367744, "volume": 559.0}, {"date": "2019-09-20", "close": 3.18519088, "volume": 4527.0}, {"date": "2019-09-24", "close": 2.7697312, "volume": 10982.0}, {"date": "2019-09-25", "close": 2.7697312, "volume": 23444.0}, {"date": "2019-09-26", "close": 2.7697312, "volume": 7221.0}, {"date": "2019-09-30", "close": 2.7697312, "volume": 6066.0}, {"date": "2019-10-01", "close": 2.714336576, "volume": 2744.0}, {"date": "2019-10-02", "close": 2.686639264, "volume": 1.0}, {"date": "2019-10-03", "close": 2.63124464, "volume": 5777.0}, {"date": "2019-10-04", "close": 2.63124464, "volume": 773.0}, {"date": "2019-10-07", "close": 2.548152704, "volume": 587.0}, {"date": "2019-10-08", "close": 2.548152704, "volume": 1413.0}, {"date": "2019-10-09", "close": 2.548152704, "volume": 2337.0}, {"date": "2019-10-14", "close": 2.548152704, "volume": 1440.0}, {"date": "2019-10-15", "close": 2.409666144, "volume": 5302.0}, {"date": "2019-10-16", "close": 2.49275808, "volume": 4683.0}, {"date": "2019-10-17", "close": 2.243482272, "volume": 722.0}, {"date": "2019-10-18", "close": 2.49275808, "volume": 5616.0}, {"date": "2019-10-21", "close": 2.520455392, "volume": 312.0}, {"date": "2019-10-22", "close": 2.271179584, "volume": 12.0}, {"date": "2019-10-24", "close": 2.298876896, "volume": 4513.0}, {"date": "2019-10-28", "close": 2.409666144, "volume": 1263.0}, {"date": "2019-10-29", "close": 2.298876896, "volume": 1445.0}, {"date": "2019-10-30", "close": 2.271179584, "volume": 2377.0}, {"date": "2019-10-31", "close": 2.21578496, "volume": 2293.0}, {"date": "2019-11-01", "close": 2.326574208, "volume": 302.0}, {"date": "2019-11-04", "close": 2.21578496, "volume": 722.0}, {"date": "2019-11-05", "close": 2.160390336, "volume": 32.0}, {"date": "2019-11-06", "close": 2.104995712, "volume": 517.0}, {"date": "2019-11-07", "close": 2.298876896, "volume": 370.0}, {"date": "2019-11-08", "close": 2.35427152, "volume": 641.0}, {"date": "2019-11-11", "close": 2.21578496, "volume": 1039.0}, {"date": "2019-11-14", "close": 2.21578496, "volume": 535.0}, {"date": "2019-11-15", "close": 2.0772984, "volume": 490.0}, {"date": "2019-11-18", "close": 1.93881184, "volume": 490.0}, {"date": "2019-11-19", "close": 1.93881184, "volume": 420.0}, {"date": "2019-11-20", "close": 1.966509152, "volume": 361.0}, {"date": "2019-11-21", "close": 1.911114528, "volume": 1719.0}, {"date": "2019-11-22", "close": 1.93881184, "volume": 21422.0}, {"date": "2019-11-25", "close": 1.93881184, "volume": 14754.0}, {"date": "2019-11-27", "close": 1.966509152, "volume": 3.0}, {"date": "2019-11-28", "close": 1.966509152, "volume": 126.0}, {"date": "2019-11-29", "close": 1.966509152, "volume": 56.0}, {"date": "2019-12-02", "close": 1.966509152, "volume": 342.0}, {"date": "2019-12-04", "close": 1.911114528, "volume": 307.0}, {"date": "2019-12-05", "close": 1.966509152, "volume": 88.0}, {"date": "2019-12-06", "close": 1.966509152, "volume": 195.0}, {"date": "2019-12-11", "close": 1.93881184, "volume": 722.0}, {"date": "2019-12-12", "close": 1.80032528, "volume": 54.0}, {"date": "2019-12-17", "close": 1.828022592, "volume": 76.0}, {"date": "2019-12-20", "close": 1.828022592, "volume": 827.0}, {"date": "2019-12-24", "close": 1.828022592, "volume": 361.0}, {"date": "2019-12-30", "close": 1.744930656, "volume": 361.0}, {"date": "2019-12-31", "close": 1.855719904, "volume": 1805.0}, {"date": "2020-01-08", "close": 1.80032528, "volume": 185.0}, {"date": "2020-01-13", "close": 1.80032528, "volume": 542.0}, {"date": "2020-01-14", "close": 2.35427152, "volume": 14520.0}, {"date": "2020-01-15", "close": 2.409666144, "volume": 10738.0}, {"date": "2020-01-16", "close": 2.49275808, "volume": 16258.0}, {"date": "2020-01-17", "close": 2.0772984, "volume": 18052.0}, {"date": "2020-01-21", "close": 2.520455392, "volume": 2975.0}, {"date": "2020-01-22", "close": 2.90821776, "volume": 4221.0}, {"date": "2020-01-23", "close": 2.35427152, "volume": 20943.0}, {"date": "2020-01-24", "close": 2.21578496, "volume": 6291.0}, {"date": "2020-01-28", "close": 2.0772984, "volume": 2010.0}, {"date": "2020-01-29", "close": 2.0772984, "volume": 1418.0}, {"date": "2020-01-30", "close": 2.188087648, "volume": 903.0}, {"date": "2020-01-31", "close": 1.911114528, "volume": 9888.0}, {"date": "2020-02-03", "close": 1.911114528, "volume": 2134.0}, {"date": "2020-02-05", "close": 1.93881184, "volume": 1410.0}, {"date": "2020-02-06", "close": 1.93881184, "volume": 33009.0}, {"date": "2020-02-07", "close": 1.93881184, "volume": 622.0}, {"date": "2020-02-10", "close": 1.994206464, "volume": 722.0}, {"date": "2020-02-12", "close": 2.21578496, "volume": 943.0}, {"date": "2020-02-13", "close": 2.104995712, "volume": 361.0}, {"date": "2020-02-20", "close": 2.104995712, "volume": 296.0}, {"date": "2020-02-24", "close": 2.049601088, "volume": 1329.0}, {"date": "2020-02-25", "close": 2.049601088, "volume": 8.0}, {"date": "2020-03-03", "close": 2.104995712, "volume": 706.0}, {"date": "2020-03-05", "close": 2.271179584, "volume": 1137.0}, {"date": "2020-03-06", "close": 2.104995712, "volume": 2643.0}, {"date": "2020-03-09", "close": 2.0772984, "volume": 9.0}, {"date": "2020-03-10", "close": 2.049601088, "volume": 2354.0}, {"date": "2020-03-13", "close": 1.80032528, "volume": 8665.0}, {"date": "2020-03-16", "close": 1.80032528, "volume": 3610.0}, {"date": "2020-03-18", "close": 1.84762448, "volume": 363.0}, {"date": "2020-03-19", "close": 1.84762448, "volume": 1421.0}, {"date": "2020-03-23", "close": 1.84762448, "volume": 3366.0}, {"date": "2020-03-24", "close": 1.84762448, "volume": 53.0}, {"date": "2020-03-26", "close": 1.84762448, "volume": 35.0}, {"date": "2020-03-30", "close": 1.84762448, "volume": 67.0}, {"date": "2020-04-07", "close": 1.648649536, "volume": 142.0}, {"date": "2020-04-08", "close": 1.648649536, "volume": 176.0}, {"date": "2020-04-09", "close": 1.648649536, "volume": 3.0}, {"date": "2020-04-15", "close": 1.648649536, "volume": 704.0}, {"date": "2020-04-16", "close": 1.84762448, "volume": 1091.0}, {"date": "2020-04-17", "close": 1.98974944, "volume": 1281.0}, {"date": "2020-04-20", "close": 1.98974944, "volume": 89.0}, {"date": "2020-04-23", "close": 2.046599424, "volume": 1240.0}, {"date": "2020-04-24", "close": 2.27399936, "volume": 3657.0}, {"date": "2020-04-27", "close": 2.302424352, "volume": 2540.0}, {"date": "2020-04-28", "close": 2.387699328, "volume": 219.0}, {"date": "2020-04-29", "close": 2.444549312, "volume": 13380.0}, {"date": "2020-04-30", "close": 2.444549312, "volume": 920.0}, {"date": "2020-05-01", "close": 2.444549312, "volume": 2652.0}, {"date": "2020-05-07", "close": 2.444549312, "volume": 229.0}, {"date": "2020-05-11", "close": 2.444549312, "volume": 1628.0}, {"date": "2020-05-12", "close": 2.359274336, "volume": 1701.0}, {"date": "2020-05-13", "close": 2.444549312, "volume": 1861.0}, {"date": "2020-05-15", "close": 2.444549312, "volume": 1643.0}, {"date": "2020-05-18", "close": 2.359274336, "volume": 1560.0}, {"date": "2020-05-19", "close": 2.41612432, "volume": 1407.0}, {"date": "2020-05-20", "close": 2.27399936, "volume": 7058.0}, {"date": "2020-05-21", "close": 2.27399936, "volume": 5826.0}, {"date": "2020-05-25", "close": 2.27399936, "volume": 836.0}, {"date": "2020-05-27", "close": 2.302424352, "volume": 533.0}, {"date": "2020-05-28", "close": 2.27399936, "volume": 704.0}, {"date": "2020-05-29", "close": 2.444549312, "volume": 3518.0}, {"date": "2020-06-01", "close": 2.387699328, "volume": 10462.0}, {"date": "2020-06-02", "close": 2.529824288, "volume": 5673.0}, {"date": "2020-06-03", "close": 2.359274336, "volume": 4684.0}, {"date": "2020-06-04", "close": 2.27399936, "volume": 5352.0}, {"date": "2020-06-05", "close": 2.27399936, "volume": 5312.0}, {"date": "2020-06-09", "close": 2.27399936, "volume": 4990.0}, {"date": "2020-06-10", "close": 2.27399936, "volume": 352.0}, {"date": "2020-06-11", "close": 2.27399936, "volume": 39.0}, {"date": "2020-06-12", "close": 2.27399936, "volume": 5383.0}, {"date": "2020-06-15", "close": 2.302424352, "volume": 147.0}, {"date": "2020-06-16", "close": 2.27399936, "volume": 944.0}, {"date": "2020-06-17", "close": 2.27399936, "volume": 296.0}, {"date": "2020-06-19", "close": 2.41612432, "volume": 620.0}, {"date": "2020-06-22", "close": 2.41612432, "volume": 176.0}, {"date": "2020-06-23", "close": 2.529824288, "volume": 3702.0}, {"date": "2020-06-25", "close": 3.12674912, "volume": 11364.0}, {"date": "2020-06-26", "close": 3.83737392, "volume": 1590.0}, {"date": "2020-06-29", "close": 3.41099904, "volume": 15876.0}, {"date": "2020-06-30", "close": 3.12674912, "volume": 1824.0}, {"date": "2020-07-02", "close": 3.26887408, "volume": 3462.0}, {"date": "2020-07-03", "close": 3.97949888, "volume": 598.0}, {"date": "2020-07-06", "close": 3.97949888, "volume": 1161.0}, {"date": "2020-07-07", "close": 3.83737392, "volume": 492.0}, {"date": "2020-07-08", "close": 4.12162384, "volume": 596.0}, {"date": "2020-07-09", "close": 3.97949888, "volume": 5064.0}, {"date": "2020-07-10", "close": 4.2637488, "volume": 2963.0}, {"date": "2020-07-13", "close": 4.2637488, "volume": 395.0}, {"date": "2020-07-14", "close": 3.97949888, "volume": 3458.0}, {"date": "2020-07-15", "close": 4.54799872, "volume": 11745.0}, {"date": "2020-07-16", "close": 4.2637488, "volume": 1783.0}, {"date": "2020-07-17", "close": 3.97949888, "volume": 5806.0}, {"date": "2020-07-21", "close": 4.12162384, "volume": 1052.0}, {"date": "2020-07-22", "close": 4.12162384, "volume": 247.0}, {"date": "2020-07-23", "close": 4.12162384, "volume": 1717.0}, {"date": "2020-07-24", "close": 3.97949888, "volume": 678.0}, {"date": "2020-07-27", "close": 3.69524896, "volume": 3518.0}, {"date": "2020-07-28", "close": 3.69524896, "volume": 1.0}, {"date": "2020-07-29", "close": 4.2637488, "volume": 8491.0}, {"date": "2020-07-30", "close": 3.83737392, "volume": 11791.0}, {"date": "2020-07-31", "close": 3.553124, "volume": 12489.0}, {"date": "2020-08-03", "close": 3.41099904, "volume": 12738.0}, {"date": "2020-08-04", "close": 3.41099904, "volume": 11555.0}, {"date": "2020-08-05", "close": 3.97949888, "volume": 88.0}, {"date": "2020-08-10", "close": 3.97949888, "volume": 605.0}, {"date": "2020-08-11", "close": 3.97949888, "volume": 1395.0}, {"date": "2020-08-14", "close": 3.69524896, "volume": 8409.0}, {"date": "2020-08-17", "close": 3.41099904, "volume": 7127.0}, {"date": "2020-08-18", "close": 3.69524896, "volume": 512.0}, {"date": "2020-08-20", "close": 3.69524896, "volume": 666.0}, {"date": "2020-08-21", "close": 3.83737392, "volume": 5503.0}, {"date": "2020-08-25", "close": 3.97949888, "volume": 352.0}, {"date": "2020-08-26", "close": 3.69524896, "volume": 154.0}, {"date": "2020-08-27", "close": 3.41099904, "volume": 11450.0}, {"date": "2020-08-28", "close": 3.97949888, "volume": 2814.0}, {"date": "2020-09-01", "close": 3.97949888, "volume": 130.0}, {"date": "2020-09-02", "close": 2.98462416, "volume": 53651.0}, {"date": "2020-09-03", "close": 3.26887408, "volume": 21717.0}, {"date": "2020-09-04", "close": 3.553124, "volume": 10052.0}, {"date": "2020-09-07", "close": 3.83737392, "volume": 2624.0}, {"date": "2020-09-08", "close": 3.83737392, "volume": 5633.0}, {"date": "2020-09-09", "close": 3.83737392, "volume": 107.0}, {"date": "2020-09-10", "close": 3.97949888, "volume": 4987.0}, {"date": "2020-09-11", "close": 4.2637488, "volume": 1759.0}, {"date": "2020-09-14", "close": 3.97949888, "volume": 2114.0}, {"date": "2020-09-15", "close": 3.97949888, "volume": 11043.0}, {"date": "2020-09-17", "close": 3.97949888, "volume": 2525.0}, {"date": "2020-09-18", "close": 3.83737392, "volume": 141.0}, {"date": "2020-09-21", "close": 3.83737392, "volume": 971.0}, {"date": "2020-09-22", "close": 3.83737392, "volume": 7120.0}, {"date": "2020-09-23", "close": 3.83737392, "volume": 1759.0}, {"date": "2020-09-29", "close": 3.97949888, "volume": 97.0}, {"date": "2020-10-01", "close": 3.69524896, "volume": 7156.0}, {"date": "2020-10-02", "close": 3.69524896, "volume": 1260.0}, {"date": "2020-10-05", "close": 3.41099904, "volume": 8536.0}, {"date": "2020-10-06", "close": 3.41099904, "volume": 790.0}, {"date": "2020-10-07", "close": 3.41099904, "volume": 247.0}, {"date": "2020-10-08", "close": 3.41099904, "volume": 281.0}, {"date": "2020-10-09", "close": 3.41099904, "volume": 211.0}, {"date": "2020-10-13", "close": 3.12674912, "volume": 7262.0}, {"date": "2020-10-14", "close": 3.69524896, "volume": 1495.0}, {"date": "2020-10-15", "close": 3.12674912, "volume": 30.0}, {"date": "2020-10-16", "close": 3.41099904, "volume": 194.0}, {"date": "2020-10-19", "close": 3.553124, "volume": 802.0}, {"date": "2020-10-21", "close": 3.69524896, "volume": 2690.0}, {"date": "2020-10-22", "close": 3.26887408, "volume": 77.0}, {"date": "2020-10-23", "close": 3.553124, "volume": 531.0}, {"date": "2020-10-26", "close": 3.553124, "volume": 106.0}, {"date": "2020-10-27", "close": 3.41099904, "volume": 373.0}, {"date": "2020-10-30", "close": 3.26887408, "volume": 4004.0}, {"date": "2020-11-02", "close": 2.98462416, "volume": 9907.0}, {"date": "2020-11-03", "close": 2.785649216, "volume": 4239.0}, {"date": "2020-11-04", "close": 2.785649216, "volume": 32.0}, {"date": "2020-11-05", "close": 2.785649216, "volume": 64.0}, {"date": "2020-11-10", "close": 2.785649216, "volume": 5908.0}, {"date": "2020-11-18", "close": 3.12674912, "volume": 1436.0}, {"date": "2020-11-19", "close": 3.69524896, "volume": 5046.0}, {"date": "2020-11-20", "close": 3.69524896, "volume": 2072.0}, {"date": "2020-11-24", "close": 3.41099904, "volume": 137.0}, {"date": "2020-11-25", "close": 3.69524896, "volume": 2596.0}, {"date": "2020-11-30", "close": 3.553124, "volume": 528.0}, {"date": "2020-12-04", "close": 3.553124, "volume": 2222.0}, {"date": "2020-12-07", "close": 3.12674912, "volume": 14213.0}, {"date": "2020-12-08", "close": 3.12674912, "volume": 176.0}, {"date": "2020-12-09", "close": 3.12674912, "volume": 74.0}, {"date": "2020-12-10", "close": 3.12674912, "volume": 101.0}, {"date": "2020-12-11", "close": 3.69524896, "volume": 1584.0}, {"date": "2020-12-17", "close": 3.41099904, "volume": 633.0}, {"date": "2020-12-22", "close": 2.98462416, "volume": 5895.0}, {"date": "2020-12-23", "close": 2.8424992, "volume": 141.0}, {"date": "2020-12-24", "close": 3.41099904, "volume": 1091.0}, {"date": "2020-12-29", "close": 2.98462416, "volume": 1671.0}, {"date": "2020-12-31", "close": 3.12674912, "volume": 292.0}, {"date": "2021-01-04", "close": 3.553124, "volume": 2396.0}, {"date": "2021-01-05", "close": 3.97949888, "volume": 6332.0}, {"date": "2021-01-06", "close": 3.69524896, "volume": 751.0}, {"date": "2021-01-07", "close": 3.97949888, "volume": 21735.0}, {"date": "2021-01-08", "close": 4.2637488, "volume": 3490.0}, {"date": "2021-01-12", "close": 3.69524896, "volume": 41.0}, {"date": "2021-01-19", "close": 3.553124, "volume": 144.0}, {"date": "2021-01-21", "close": 3.41099904, "volume": 6.0}, {"date": "2021-01-22", "close": 3.83737392, "volume": 1150.0}, {"date": "2021-01-27", "close": 3.69524896, "volume": 6.0}, {"date": "2021-01-28", "close": 3.69524896, "volume": 2025.0}, {"date": "2021-01-29", "close": 3.69524896, "volume": 1183.0}, {"date": "2021-02-03", "close": 3.41099904, "volume": 5306.0}, {"date": "2021-02-08", "close": 3.69524896, "volume": 106.0}, {"date": "2021-02-09", "close": 3.69524896, "volume": 6955.0}, {"date": "2021-02-10", "close": 3.69524896, "volume": 352.0}, {"date": "2021-02-12", "close": 3.41099904, "volume": 3828.0}, {"date": "2021-02-16", "close": 3.553124, "volume": 1740.0}, {"date": "2021-02-17", "close": 3.553124, "volume": 4.0}, {"date": "2021-02-19", "close": 3.26887408, "volume": 2209.0}, {"date": "2021-02-22", "close": 3.41099904, "volume": 1859.0}, {"date": "2021-02-24", "close": 3.41099904, "volume": 35.0}, {"date": "2021-02-25", "close": 3.69524896, "volume": 13582.0}, {"date": "2021-03-01", "close": 2.98462416, "volume": 2639.0}, {"date": "2021-03-02", "close": 3.553124, "volume": 620.0}, {"date": "2021-03-03", "close": 3.12674912, "volume": 38.0}, {"date": "2021-03-04", "close": 3.26887408, "volume": 1790.0}, {"date": "2021-03-05", "close": 3.26887408, "volume": 382.0}, {"date": "2021-03-11", "close": 2.98462416, "volume": 1231.0}, {"date": "2021-03-12", "close": 2.98462416, "volume": 46.0}, {"date": "2021-03-15", "close": 2.98462416, "volume": 43.0}, {"date": "2021-03-17", "close": 2.98462416, "volume": 320.0}, {"date": "2021-03-18", "close": 2.98462416, "volume": 300.0}, {"date": "2021-03-22", "close": 2.98462416, "volume": 48.0}, {"date": "2021-03-23", "close": 3.41099904, "volume": 1407.0}, {"date": "2021-03-26", "close": 3.41099904, "volume": 966.0}, {"date": "2021-03-29", "close": 3.553124, "volume": 1556.0}, {"date": "2021-03-31", "close": 3.69524896, "volume": 3129.0}, {"date": "2021-04-01", "close": 3.83737392, "volume": 1505.0}, {"date": "2021-04-06", "close": 3.69524896, "volume": 9875.0}, {"date": "2021-04-07", "close": 3.41099904, "volume": 774.0}, {"date": "2021-04-09", "close": 3.83737392, "volume": 912.0}, {"date": "2021-04-13", "close": 3.41099904, "volume": 1970.0}, {"date": "2021-04-14", "close": 3.26887408, "volume": 1759.0}, {"date": "2021-04-15", "close": 3.26887408, "volume": 3696.0}, {"date": "2021-04-16", "close": 3.12674912, "volume": 704.0}, {"date": "2021-04-19", "close": 2.98462416, "volume": 5530.0}, {"date": "2021-04-21", "close": 2.8424992, "volume": 90.0}, {"date": "2021-04-22", "close": 3.12674912, "volume": 528.0}, {"date": "2021-04-23", "close": 3.41099904, "volume": 1790.0}, {"date": "2021-04-26", "close": 2.728799232, "volume": 8743.0}, {"date": "2021-04-27", "close": 2.785649216, "volume": 3562.0}, {"date": "2021-04-28", "close": 2.814074208, "volume": 2449.0}, {"date": "2021-04-30", "close": 2.8424992, "volume": 2261.0}, {"date": "2021-05-03", "close": 2.8424992, "volume": 3626.0}, {"date": "2021-05-04", "close": 2.785649216, "volume": 6.0}, {"date": "2021-05-06", "close": 2.8424992, "volume": 2457.0}, {"date": "2021-05-07", "close": 2.8424992, "volume": 3248.0}, {"date": "2021-05-11", "close": 2.8424992, "volume": 3232.0}, {"date": "2021-05-13", "close": 2.785649216, "volume": 19.0}, {"date": "2021-05-14", "close": 2.8424992, "volume": 1740.0}, {"date": "2021-05-17", "close": 2.98462416, "volume": 15124.0}, {"date": "2021-05-18", "close": 3.12674912, "volume": 545.0}, {"date": "2021-05-19", "close": 3.12674912, "volume": 176.0}, {"date": "2021-05-20", "close": 3.26887408, "volume": 1619.0}, {"date": "2021-05-21", "close": 3.12674912, "volume": 12.0}, {"date": "2021-05-24", "close": 2.98462416, "volume": 61.0}, {"date": "2021-05-25", "close": 3.12674912, "volume": 360.0}, {"date": "2021-05-26", "close": 2.814074208, "volume": 141.0}, {"date": "2021-05-27", "close": 3.12674912, "volume": 1981.0}, {"date": "2021-05-28", "close": 3.26887408, "volume": 11.0}, {"date": "2021-05-31", "close": 3.41099904, "volume": 3767.0}, {"date": "2021-06-01", "close": 3.41099904, "volume": 211.0}, {"date": "2021-06-02", "close": 3.26887408, "volume": 704.0}, {"date": "2021-06-07", "close": 3.41099904, "volume": 59.0}, {"date": "2021-06-08", "close": 3.553124, "volume": 428.0}, {"date": "2021-06-09", "close": 3.69524896, "volume": 1154.0}, {"date": "2021-06-11", "close": 3.553124, "volume": 1124.0}, {"date": "2021-06-17", "close": 3.553124, "volume": 95.0}, {"date": "2021-06-18", "close": 3.553124, "volume": 63.0}, {"date": "2021-06-21", "close": 3.553124, "volume": 1254.0}, {"date": "2021-06-22", "close": 3.553124, "volume": 0.0}, {"date": "2021-06-23", "close": 3.69524896, "volume": 895.0}, {"date": "2021-06-24", "close": 3.553124, "volume": 212.0}, {"date": "2021-06-25", "close": 3.553124, "volume": 684.0}, {"date": "2021-06-28", "close": 3.553124, "volume": 306.0}, {"date": "2021-06-29", "close": 3.553124, "volume": 499.0}, {"date": "2021-06-30", "close": 3.69524896, "volume": 8050.0}, {"date": "2021-07-02", "close": 3.69524896, "volume": 512.0}, {"date": "2021-07-05", "close": 3.26887408, "volume": 352.0}, {"date": "2021-07-06", "close": 3.69524896, "volume": 108.0}, {"date": "2021-07-07", "close": 3.69524896, "volume": 1901.0}, {"date": "2021-07-09", "close": 3.83737392, "volume": 2904.0}, {"date": "2021-07-13", "close": 3.83737392, "volume": 16.0}, {"date": "2021-07-14", "close": 3.97949888, "volume": 1022.0}, {"date": "2021-07-15", "close": 4.2637488, "volume": 678.0}, {"date": "2021-07-16", "close": 4.12162384, "volume": 980.0}, {"date": "2021-07-19", "close": 4.2637488, "volume": 762.0}, {"date": "2021-07-20", "close": 4.2637488, "volume": 1262.0}, {"date": "2021-07-21", "close": 4.2637488, "volume": 279.0}, {"date": "2021-07-22", "close": 4.2637488, "volume": 28.0}, {"date": "2021-07-26", "close": 4.2637488, "volume": 528.0}, {"date": "2021-07-27", "close": 3.97949888, "volume": 1513.0}, {"date": "2021-07-28", "close": 3.97949888, "volume": 18.0}, {"date": "2021-07-30", "close": 3.97949888, "volume": 229.0}, {"date": "2021-08-02", "close": 3.83737392, "volume": 3518.0}, {"date": "2021-08-03", "close": 3.69524896, "volume": 1973.0}, {"date": "2021-08-05", "close": 3.69524896, "volume": 352.0}, {"date": "2021-08-10", "close": 3.69524896, "volume": 1637.0}, {"date": "2021-08-11", "close": 3.69524896, "volume": 84.0}, {"date": "2021-08-16", "close": 3.553124, "volume": 8584.0}, {"date": "2021-08-18", "close": 3.12674912, "volume": 2467.0}, {"date": "2021-08-19", "close": 3.12674912, "volume": 3166.0}, {"date": "2021-08-20", "close": 3.12674912, "volume": 528.0}, {"date": "2021-08-26", "close": 3.12674912, "volume": 2463.0}, {"date": "2021-08-27", "close": 3.41099904, "volume": 880.0}, {"date": "2021-09-02", "close": 3.41099904, "volume": 3518.0}, {"date": "2021-09-03", "close": 3.41099904, "volume": 1230.0}, {"date": "2021-09-06", "close": 2.8424992, "volume": 4749.0}, {"date": "2021-09-07", "close": 3.41099904, "volume": 704.0}, {"date": "2021-09-08", "close": 3.41099904, "volume": 1055.0}, {"date": "2021-09-15", "close": 3.26887408, "volume": 156.0}, {"date": "2021-09-20", "close": 3.26887408, "volume": 193.0}, {"date": "2021-09-22", "close": 3.41099904, "volume": 5102.0}, {"date": "2021-09-23", "close": 3.41099904, "volume": 2990.0}, {"date": "2021-09-24", "close": 3.41099904, "volume": 91.0}, {"date": "2021-09-29", "close": 3.41099904, "volume": 732.0}, {"date": "2021-09-30", "close": 3.12674912, "volume": 59.0}, {"date": "2021-10-01", "close": 3.41099904, "volume": 774.0}, {"date": "2021-10-04", "close": 3.41099904, "volume": 2143.0}, {"date": "2021-10-07", "close": 3.553124, "volume": 352.0}, {"date": "2021-10-08", "close": 3.69524896, "volume": 3035.0}, {"date": "2021-10-11", "close": 3.69524896, "volume": 937.0}, {"date": "2021-10-12", "close": 3.69524896, "volume": 274.0}, {"date": "2021-10-14", "close": 3.69524896, "volume": 549.0}, {"date": "2021-10-15", "close": 3.83737392, "volume": 302.0}, {"date": "2021-10-20", "close": 3.83737392, "volume": 5568.0}, {"date": "2021-10-21", "close": 3.69524896, "volume": 129.0}, {"date": "2021-10-22", "close": 3.69524896, "volume": 8028.0}, {"date": "2021-10-26", "close": 3.83737392, "volume": 757.0}, {"date": "2021-10-27", "close": 3.97949888, "volume": 298.0}, {"date": "2021-11-02", "close": 3.69524896, "volume": 67.0}, {"date": "2021-11-03", "close": 3.69524896, "volume": 637.0}, {"date": "2021-11-05", "close": 3.69524896, "volume": 1909.0}, {"date": "2021-11-08", "close": 3.69524896, "volume": 261.0}, {"date": "2021-11-09", "close": 3.41099904, "volume": 2181.0}, {"date": "2021-11-12", "close": 3.83737392, "volume": 3534.0}, {"date": "2021-11-15", "close": 3.69524896, "volume": 131.0}, {"date": "2021-11-16", "close": 3.83737392, "volume": 0.0}, {"date": "2021-11-17", "close": 3.83737392, "volume": 64.0}, {"date": "2021-11-18", "close": 3.97949888, "volume": 1407.0}, {"date": "2021-11-19", "close": 3.97949888, "volume": 1759.0}, {"date": "2021-11-23", "close": 3.69524896, "volume": 460.0}, {"date": "2021-11-25", "close": 3.41099904, "volume": 425.0}, {"date": "2021-11-26", "close": 3.97949888, "volume": 956.0}, {"date": "2021-11-29", "close": 3.97949888, "volume": 327.0}, {"date": "2021-11-30", "close": 4.2637488, "volume": 1288.0}, {"date": "2021-12-01", "close": 4.12162384, "volume": 530.0}, {"date": "2021-12-03", "close": 4.2637488, "volume": 1407.0}, {"date": "2021-12-07", "close": 4.12162384, "volume": 8594.0}, {"date": "2021-12-08", "close": 3.97949888, "volume": 4204.0}, {"date": "2021-12-09", "close": 4.2637488, "volume": 4362.0}, {"date": "2021-12-13", "close": 3.97949888, "volume": 2336.0}, {"date": "2021-12-14", "close": 3.97949888, "volume": 9499.0}, {"date": "2021-12-15", "close": 4.2637488, "volume": 1506.0}, {"date": "2021-12-16", "close": 4.2637488, "volume": 12574.0}, {"date": "2021-12-17", "close": 4.12162384, "volume": 300.0}, {"date": "2021-12-20", "close": 4.12162384, "volume": 880.0}, {"date": "2021-12-21", "close": 4.40587376, "volume": 704.0}, {"date": "2021-12-22", "close": 4.40587376, "volume": 662.0}, {"date": "2021-12-30", "close": 3.83737392, "volume": 12415.0}, {"date": "2021-12-31", "close": 4.12162384, "volume": 478.0}, {"date": "2022-01-04", "close": 4.40587376, "volume": 1006.0}, {"date": "2022-01-06", "close": 4.40587376, "volume": 402.0}, {"date": "2022-01-10", "close": 4.2637488, "volume": 1254.0}, {"date": "2022-01-11", "close": 4.40587376, "volume": 0.0}, {"date": "2022-01-12", "close": 4.40587376, "volume": 560.0}, {"date": "2022-01-14", "close": 4.54799872, "volume": 5959.0}, {"date": "2022-01-20", "close": 4.54799872, "volume": 35.0}, {"date": "2022-01-21", "close": 4.54799872, "volume": 0.0}, {"date": "2022-01-24", "close": 4.12162384, "volume": 3530.0}, {"date": "2022-01-25", "close": 3.97949888, "volume": 7036.0}, {"date": "2022-01-27", "close": 3.97949888, "volume": 4948.0}, {"date": "2022-01-31", "close": 4.12162384, "volume": 616.0}, {"date": "2022-02-01", "close": 4.40587376, "volume": 4011.0}, {"date": "2022-02-03", "close": 4.54799872, "volume": 0.0}, {"date": "2022-02-04", "close": 4.54799872, "volume": 176.0}, {"date": "2022-02-09", "close": 0.653774816, "volume": 1510672.0}, {"date": "2022-02-10", "close": 0.540074848, "volume": 608870.0}, {"date": "2022-02-11", "close": 0.511649856, "volume": 195907.0}, {"date": "2022-02-14", "close": 0.483224864, "volume": 120821.0}, {"date": "2022-02-15", "close": 0.454799872, "volume": 58587.0}, {"date": "2022-02-16", "close": 0.454799872, "volume": 119115.0}, {"date": "2022-02-17", "close": 0.483224864, "volume": 132112.0}, {"date": "2022-02-18", "close": 0.454799872, "volume": 57197.0}, {"date": "2022-02-21", "close": 0.454799872, "volume": 26411.0}, {"date": "2022-02-22", "close": 0.454799872, "volume": 44535.0}, {"date": "2022-02-23", "close": 0.454799872, "volume": 13897.0}, {"date": "2022-02-24", "close": 0.483224864, "volume": 31233.0}, {"date": "2022-02-25", "close": 0.454799872, "volume": 5130.0}, {"date": "2022-02-28", "close": 0.483224864, "volume": 8984.0}, {"date": "2022-03-01", "close": 0.454799872, "volume": 17346.0}, {"date": "2022-03-02", "close": 0.454799872, "volume": 8446.0}, {"date": "2022-03-03", "close": 0.454799872, "volume": 7662.0}, {"date": "2022-03-04", "close": 0.483224864, "volume": 1759.0}, {"date": "2022-03-07", "close": 0.483224864, "volume": 3522.0}, {"date": "2022-03-08", "close": 0.454799872, "volume": 37513.0}, {"date": "2022-03-09", "close": 0.483224864, "volume": 49583.0}, {"date": "2022-03-10", "close": 0.483224864, "volume": 79.0}, {"date": "2022-03-11", "close": 0.511649856, "volume": 531.0}, {"date": "2022-03-14", "close": 0.454799872, "volume": 1052.0}, {"date": "2022-03-15", "close": 0.454799872, "volume": 0.0}, {"date": "2022-03-16", "close": 0.454799872, "volume": 40275.0}, {"date": "2022-03-17", "close": 0.454799872, "volume": 3279.0}, {"date": "2022-03-18", "close": 0.454799872, "volume": 5480.0}, {"date": "2022-03-21", "close": 0.454799872, "volume": 2723.0}, {"date": "2022-03-22", "close": 0.483224864, "volume": 20641.0}, {"date": "2022-03-23", "close": 0.483224864, "volume": 970.0}, {"date": "2022-03-28", "close": 0.483224864, "volume": 10.0}, {"date": "2022-03-29", "close": 0.454799872, "volume": 2402.0}, {"date": "2022-03-30", "close": 0.454799872, "volume": 2260.0}, {"date": "2022-03-31", "close": 0.483224864, "volume": 353.0}, {"date": "2022-04-01", "close": 0.454799872, "volume": 14419.0}, {"date": "2022-04-04", "close": 0.454799872, "volume": 63.0}, {"date": "2022-04-05", "close": 0.483224864, "volume": 2299.0}, {"date": "2022-04-06", "close": 0.483224864, "volume": 22720.0}, {"date": "2022-04-07", "close": 0.483224864, "volume": 8632.0}, {"date": "2022-04-08", "close": 0.483224864, "volume": 4794.0}, {"date": "2022-04-11", "close": 0.454799872, "volume": 1150.0}, {"date": "2022-04-12", "close": 0.483224864, "volume": 33420.0}, {"date": "2022-04-13", "close": 0.483224864, "volume": 5314.0}, {"date": "2022-04-14", "close": 0.511649856, "volume": 1691.0}, {"date": "2022-04-19", "close": 0.511649856, "volume": 869.0}, {"date": "2022-04-20", "close": 0.454799872, "volume": 12313.0}, {"date": "2022-04-21", "close": 0.454799872, "volume": 3870.0}, {"date": "2022-04-26", "close": 0.454799872, "volume": 4925.0}, {"date": "2022-04-27", "close": 0.42637488, "volume": 27939.0}, {"date": "2022-04-28", "close": 0.397949888, "volume": 88152.0}, {"date": "2022-04-29", "close": 0.42637488, "volume": 35249.0}, {"date": "2022-05-02", "close": 0.454799872, "volume": 440.0}, {"date": "2022-05-03", "close": 0.454799872, "volume": 477.0}, {"date": "2022-05-04", "close": 0.397949888, "volume": 204.0}, {"date": "2022-05-05", "close": 0.42637488, "volume": 2566.0}, {"date": "2022-05-06", "close": 0.42637488, "volume": 704.0}, {"date": "2022-05-09", "close": 0.412162384, "volume": 6508.0}, {"date": "2022-05-10", "close": 0.397949888, "volume": 6073.0}, {"date": "2022-05-11", "close": 0.369524896, "volume": 3157.0}, {"date": "2022-05-12", "close": 0.383737392, "volume": 724.0}, {"date": "2022-05-13", "close": 0.397949888, "volume": 0.0}, {"date": "2022-05-16", "close": 0.397949888, "volume": 3805.0}, {"date": "2022-05-18", "close": 0.397949888, "volume": 3553.0}, {"date": "2022-05-20", "close": 0.369524896, "volume": 9157.0}, {"date": "2022-05-23", "close": 0.397949888, "volume": 6684.0}, {"date": "2022-05-24", "close": 0.397949888, "volume": 1772.0}, {"date": "2022-05-25", "close": 0.397949888, "volume": 721.0}, {"date": "2022-05-26", "close": 0.397949888, "volume": 1759.0}, {"date": "2022-05-27", "close": 0.369524896, "volume": 1265.0}, {"date": "2022-05-30", "close": 0.369524896, "volume": 5551.0}, {"date": "2022-05-31", "close": 0.397949888, "volume": 7148.0}, {"date": "2022-06-02", "close": 0.369524896, "volume": 24867.0}, {"date": "2022-06-06", "close": 0.369524896, "volume": 8100.0}, {"date": "2022-06-08", "close": 0.369524896, "volume": 1568.0}, {"date": "2022-06-09", "close": 0.341099904, "volume": 1652.0}, {"date": "2022-06-10", "close": 0.341099904, "volume": 9323.0}, {"date": "2022-06-14", "close": 0.255824928, "volume": 64889.0}, {"date": "2022-06-15", "close": 0.28424992, "volume": 11828.0}, {"date": "2022-06-16", "close": 0.28424992, "volume": 6235.0}, {"date": "2022-06-17", "close": 0.28424992, "volume": 5119.0}, {"date": "2022-06-20", "close": 0.28424992, "volume": 14418.0}, {"date": "2022-06-21", "close": 0.28424992, "volume": 11882.0}, {"date": "2022-06-22", "close": 0.312674912, "volume": 15328.0}, {"date": "2022-06-27", "close": 0.28424992, "volume": 17110.0}, {"date": "2022-06-28", "close": 0.28424992, "volume": 5850.0}, {"date": "2022-06-29", "close": 0.270037424, "volume": 1132.0}, {"date": "2022-06-30", "close": 0.28424992, "volume": 4274.0}, {"date": "2022-07-01", "close": 0.312674912, "volume": 6684.0}, {"date": "2022-07-05", "close": 0.28424992, "volume": 3352.0}, {"date": "2022-07-07", "close": 0.28424992, "volume": 493.0}, {"date": "2022-07-11", "close": 0.312674912, "volume": 2013.0}, {"date": "2022-07-12", "close": 0.255824928, "volume": 10945.0}, {"date": "2022-07-13", "close": 0.227399936, "volume": 1654.0}, {"date": "2022-07-14", "close": 0.255824928, "volume": 7287.0}, {"date": "2022-07-15", "close": 0.255824928, "volume": 9936.0}, {"date": "2022-07-18", "close": 0.28424992, "volume": 2776.0}, {"date": "2022-07-19", "close": 0.312674912, "volume": 352.0}, {"date": "2022-07-20", "close": 0.312674912, "volume": 352.0}, {"date": "2022-07-21", "close": 0.28424992, "volume": 693.0}, {"date": "2022-07-25", "close": 0.312674912, "volume": 1925.0}, {"date": "2022-07-26", "close": 0.312674912, "volume": 2925.0}, {"date": "2022-07-27", "close": 0.28424992, "volume": 3243.0}, {"date": "2022-07-28", "close": 0.312674912, "volume": 8145.0}, {"date": "2022-07-29", "close": 0.28424992, "volume": 6409.0}, {"date": "2022-08-01", "close": 0.341099904, "volume": 33603.0}, {"date": "2022-08-02", "close": 0.312674912, "volume": 68495.0}, {"date": "2022-08-04", "close": 0.341099904, "volume": 1869.0}, {"date": "2022-08-05", "close": 0.312674912, "volume": 352.0}, {"date": "2022-08-09", "close": 0.312674912, "volume": 100097.0}, {"date": "2022-08-10", "close": 0.312674912, "volume": 33343.0}, {"date": "2022-08-11", "close": 0.28424992, "volume": 30307.0}, {"date": "2022-08-12", "close": 0.298462416, "volume": 684.0}, {"date": "2022-08-17", "close": 0.312674912, "volume": 33938.0}, {"date": "2022-08-18", "close": 0.28424992, "volume": 13095.0}, {"date": "2022-08-19", "close": 0.28424992, "volume": 2.0}, {"date": "2022-08-22", "close": 0.312674912, "volume": 352.0}, {"date": "2022-08-23", "close": 0.298462416, "volume": 5226.0}, {"date": "2022-08-24", "close": 0.298462416, "volume": 352.0}, {"date": "2022-08-25", "close": 0.312674912, "volume": 5101.0}, {"date": "2022-08-26", "close": 0.312674912, "volume": 7033.0}, {"date": "2022-08-29", "close": 0.28424992, "volume": 434.0}, {"date": "2022-08-30", "close": 0.312674912, "volume": 1052.0}, {"date": "2022-09-09", "close": 0.28425, "volume": 16947.0}, {"date": "2022-09-12", "close": 0.28425, "volume": 7243.0}, {"date": "2022-09-13", "close": 0.274775, "volume": 36894.0}, {"date": "2022-09-15", "close": 0.28425, "volume": 156.0}, {"date": "2022-09-16", "close": 0.312675, "volume": 69621.0}, {"date": "2022-09-19", "close": 0.312675, "volume": 5138.0}, {"date": "2022-09-20", "close": 0.3174125, "volume": 347.0}, {"date": "2022-09-21", "close": 0.331625, "volume": 91948.0}, {"date": "2022-09-23", "close": 0.3363625, "volume": 21253.0}, {"date": "2022-09-26", "close": 0.331625, "volume": 1087.0}, {"date": "2022-09-27", "close": 0.3742625, "volume": 54147.0}, {"date": "2022-09-28", "close": 0.32215, "volume": 1360.0}, {"date": "2022-09-29", "close": 0.331625, "volume": 14722.0}, {"date": "2022-09-30", "close": 0.36005, "volume": 7598.0}, {"date": "2022-10-03", "close": 0.36005, "volume": 29371.0}, {"date": "2022-10-04", "close": 0.3647875, "volume": 180.0}, {"date": "2022-10-05", "close": 0.3647875, "volume": 1795.0}, {"date": "2022-10-06", "close": 0.331625, "volume": 13366.0}, {"date": "2022-10-10", "close": 0.331625, "volume": 1593.0}, {"date": "2022-10-11", "close": 0.331625, "volume": 11440.0}, {"date": "2022-10-14", "close": 0.3458375, "volume": 6485.0}, {"date": "2022-10-17", "close": 0.293725, "volume": 33921.0}, {"date": "2022-10-18", "close": 0.2889875, "volume": 10104.0}, {"date": "2022-10-24", "close": 0.2984625, "volume": 6722.0}, {"date": "2022-10-25", "close": 0.293725, "volume": 3520.0}, {"date": "2022-10-26", "close": 0.2984625, "volume": 5330.0}, {"date": "2022-10-27", "close": 0.2889875, "volume": 2.0}, {"date": "2022-10-31", "close": 0.293725, "volume": 12408.0}, {"date": "2022-11-01", "close": 0.293725, "volume": 7036.0}, {"date": "2022-11-02", "close": 0.32215, "volume": 38660.0}, {"date": "2022-11-03", "close": 0.32215, "volume": 23395.0}, {"date": "2022-11-04", "close": 0.331625, "volume": 2403.0}, {"date": "2022-11-09", "close": 0.3268875, "volume": 110.0}, {"date": "2022-11-10", "close": 0.32215, "volume": 8267.0}, {"date": "2022-11-11", "close": 0.32215, "volume": 106.0}, {"date": "2022-11-14", "close": 0.2984625, "volume": 8576.0}, {"date": "2022-11-15", "close": 0.3032, "volume": 3408.0}, {"date": "2022-11-16", "close": 0.293725, "volume": 11410.0}, {"date": "2022-11-18", "close": 0.2984625, "volume": 3592.0}, {"date": "2022-11-22", "close": 0.293725, "volume": 106.0}, {"date": "2022-11-23", "close": 0.274775, "volume": 106558.0}, {"date": "2022-11-24", "close": 0.24635, "volume": 5498.0}, {"date": "2022-11-25", "close": 0.2700375, "volume": 1925.0}, {"date": "2022-11-28", "close": 0.2984625, "volume": 61890.0}, {"date": "2022-11-29", "close": 0.312675, "volume": 113983.0}, {"date": "2022-12-01", "close": 0.3032, "volume": 4865.0}, {"date": "2022-12-02", "close": 0.28425, "volume": 8229.0}, {"date": "2022-12-05", "close": 0.274775, "volume": 5277.0}, {"date": "2022-12-06", "close": 0.2653, "volume": 149825.0}, {"date": "2022-12-07", "close": 0.24635, "volume": 93713.0}, {"date": "2022-12-08", "close": 0.2510875, "volume": 31942.0}, {"date": "2022-12-09", "close": 0.20845, "volume": 50587.0}, {"date": "2022-12-12", "close": 0.2131875, "volume": 646.0}, {"date": "2022-12-13", "close": 0.2416125, "volume": 15983.0}, {"date": "2022-12-14", "close": 0.2416125, "volume": 6346.0}, {"date": "2022-12-15", "close": 0.217925, "volume": 1865.0}, {"date": "2022-12-16", "close": 0.2131875, "volume": 45628.0}, {"date": "2022-12-19", "close": 0.198975, "volume": 88408.0}, {"date": "2022-12-20", "close": 0.2037125, "volume": 18683.0}, {"date": "2022-12-21", "close": 0.217925, "volume": 2436.0}, {"date": "2022-12-22", "close": 0.2274, "volume": 27987.0}, {"date": "2022-12-23", "close": 0.2321375, "volume": 13879.0}, {"date": "2022-12-29", "close": 0.2274, "volume": 17589.0}, {"date": "2022-12-30", "close": 0.20845, "volume": 31752.0}, {"date": "2023-01-03", "close": 0.217925, "volume": 9277.0}, {"date": "2023-01-05", "close": 0.2274, "volume": 23676.0}, {"date": "2023-01-09", "close": 0.20845, "volume": 1193.0}, {"date": "2023-01-10", "close": 0.2274, "volume": 4960.0}, {"date": "2023-01-11", "close": 0.2131875, "volume": 52770.0}, {"date": "2023-01-12", "close": 0.20845, "volume": 74055.0}, {"date": "2023-01-13", "close": 0.2037125, "volume": 6332.0}, {"date": "2023-01-16", "close": 0.20845, "volume": 2613.0}, {"date": "2023-01-17", "close": 0.20845, "volume": 1759.0}, {"date": "2023-01-18", "close": 0.20845, "volume": 588.0}, {"date": "2023-01-23", "close": 0.20845, "volume": 144.0}, {"date": "2023-01-24", "close": 0.236875, "volume": 7527.0}, {"date": "2023-01-27", "close": 0.2131875, "volume": 437.0}, {"date": "2023-01-31", "close": 0.2131875, "volume": 27146.0}, {"date": "2023-02-01", "close": 0.236875, "volume": 128606.0}, {"date": "2023-02-02", "close": 0.2226625, "volume": 70875.0}, {"date": "2023-02-03", "close": 0.24635, "volume": 9972.0}, {"date": "2023-02-06", "close": 0.24635, "volume": 1055.0}, {"date": "2023-02-08", "close": 0.255825, "volume": 12395.0}, {"date": "2023-02-09", "close": 0.2700375, "volume": 19.0}, {"date": "2023-02-14", "close": 0.20845, "volume": 70673.0}, {"date": "2023-02-15", "close": 0.198975, "volume": 19983.0}, {"date": "2023-02-16", "close": 0.198975, "volume": 1.0}, {"date": "2023-02-17", "close": 0.1895, "volume": 36041.0}, {"date": "2023-02-20", "close": 0.1895, "volume": 32915.0}, {"date": "2023-02-22", "close": 0.19186875, "volume": 18256.0}, {"date": "2023-02-23", "close": 0.180025, "volume": 21003.0}, {"date": "2023-02-24", "close": 0.180025, "volume": 71.0}, {"date": "2023-02-28", "close": 0.17055, "volume": 226.0}, {"date": "2023-03-03", "close": 0.161075, "volume": 8846.0}, {"date": "2023-03-06", "close": 0.1373875, "volume": 20758.0}, {"date": "2023-03-08", "close": 0.1752875, "volume": 1055.0}, {"date": "2023-03-09", "close": 0.142125, "volume": 651.0}, {"date": "2023-03-10", "close": 0.142125, "volume": 3465.0}, {"date": "2023-03-13", "close": 0.123175, "volume": 42292.0}, {"date": "2023-03-20", "close": 0.09475, "volume": 17937.0}, {"date": "2023-03-21", "close": 0.0994875, "volume": 1361.0}, {"date": "2023-03-23", "close": 0.09475, "volume": 98781.0}, {"date": "2023-03-27", "close": 0.0994875, "volume": 115763.0}, {"date": "2023-03-28", "close": 0.09475, "volume": 62742.0}, {"date": "2023-03-29", "close": 0.0994875, "volume": 210.0}, {"date": "2023-03-30", "close": 0.0994875, "volume": 1354.0}, {"date": "2023-04-03", "close": 0.1089625, "volume": 21108.0}, {"date": "2023-04-04", "close": 0.13265, "volume": 5214.0}, {"date": "2023-04-05", "close": 0.104225, "volume": 6358.0}, {"date": "2023-04-12", "close": 0.104225, "volume": 7867.0}, {"date": "2023-04-13", "close": 0.104225, "volume": 10554.0}, {"date": "2023-04-14", "close": 0.0994875, "volume": 96815.0}, {"date": "2023-04-17", "close": 0.104225, "volume": 10554.0}, {"date": "2023-04-19", "close": 0.0994875, "volume": 211.0}, {"date": "2023-04-20", "close": 0.0805375, "volume": 2677.0}, {"date": "2023-04-26", "close": 0.0900125, "volume": 1442.0}, {"date": "2023-04-27", "close": 0.085275, "volume": 2673.0}, {"date": "2023-05-04", "close": 0.0862225, "volume": 24.0}, {"date": "2023-05-05", "close": 0.0862225, "volume": 4979.0}, {"date": "2023-05-11", "close": 0.09475, "volume": 30758.0}, {"date": "2023-05-12", "close": 0.104225, "volume": 6332.0}, {"date": "2023-05-22", "close": 0.0862225, "volume": 513.0}, {"date": "2023-05-23", "close": 0.08717, "volume": 5380.0}, {"date": "2023-05-26", "close": 0.0862225, "volume": 3439.0}, {"date": "2023-05-29", "close": 0.08717, "volume": 15831.0}, {"date": "2023-05-30", "close": 0.08717, "volume": 69.0}, {"date": "2023-05-31", "close": 0.08717, "volume": 1475.0}, {"date": "2023-06-01", "close": 0.08717, "volume": 282.0}, {"date": "2023-06-02", "close": 0.08717, "volume": 8447.0}, {"date": "2023-06-05", "close": 0.08717, "volume": 45.0}, {"date": "2023-06-07", "close": 0.09475, "volume": 522.0}, {"date": "2023-06-09", "close": 0.09475, "volume": 633.0}, {"date": "2023-06-13", "close": 0.09475, "volume": 3323.0}, {"date": "2023-06-14", "close": 0.08717, "volume": 203.0}, {"date": "2023-06-15", "close": 0.08717, "volume": 116.0}, {"date": "2023-06-16", "close": 0.089065, "volume": 293405.0}, {"date": "2023-06-19", "close": 0.09475, "volume": 40904.0}, {"date": "2023-06-20", "close": 0.1137, "volume": 31673.0}, {"date": "2023-06-29", "close": 0.07959, "volume": 21878.0}, {"date": "2023-06-30", "close": 0.0786425, "volume": 4052.0}, {"date": "2023-07-03", "close": 0.0786425, "volume": 4041.0}, {"date": "2023-07-04", "close": 0.085275, "volume": 43642.0}, {"date": "2023-07-05", "close": 0.085275, "volume": 10880.0}, {"date": "2023-07-06", "close": 0.0862225, "volume": 13.0}, {"date": "2023-07-10", "close": 0.09475, "volume": 3588.0}, {"date": "2023-07-11", "close": 0.085275, "volume": 13870.0}, {"date": "2023-07-14", "close": 0.0938025, "volume": 2152.0}, {"date": "2023-07-17", "close": 0.09475, "volume": 36799.0}, {"date": "2023-07-18", "close": 0.0900125, "volume": 12137.0}, {"date": "2023-07-19", "close": 0.0900125, "volume": 24773.0}, {"date": "2023-07-25", "close": 0.085275, "volume": 51298.0}, {"date": "2023-07-26", "close": 0.085275, "volume": 43403.0}, {"date": "2023-07-27", "close": 0.085275, "volume": 108965.0}, {"date": "2023-08-03", "close": 0.0758, "volume": 5291.0}, {"date": "2023-08-07", "close": 0.0758, "volume": 11.0}, {"date": "2023-08-08", "close": 0.0758, "volume": 42216.0}, {"date": "2023-08-11", "close": 0.0758, "volume": 69.0}, {"date": "2023-08-23", "close": 0.0862225, "volume": 1633.0}, {"date": "2023-09-05", "close": 0.0758, "volume": 7804.0}, {"date": "2023-09-06", "close": 0.0758, "volume": 1062.0}, {"date": "2023-09-11", "close": 0.0758, "volume": 1001.0}, {"date": "2023-09-14", "close": 0.0758, "volume": 688.0}, {"date": "2023-09-20", "close": 0.05685, "volume": 9060.0}, {"date": "2023-09-21", "close": 0.058745, "volume": 42216.0}, {"date": "2023-09-25", "close": 0.0672725, "volume": 35760.0}, {"date": "2023-10-09", "close": 0.066325, "volume": 7432.0}, {"date": "2023-10-26", "close": 0.066325, "volume": 13193.0}, {"date": "2023-10-30", "close": 0.066325, "volume": 7539.0}, {"date": "2023-10-31", "close": 0.0615875, "volume": 1830.0}, {"date": "2023-11-09", "close": 0.0615875, "volume": 4901.0}, {"date": "2023-11-10", "close": 0.066325, "volume": 144758.0}, {"date": "2023-11-14", "close": 0.0615875, "volume": 9489.0}, {"date": "2023-11-15", "close": 0.05685, "volume": 254363.0}, {"date": "2023-11-20", "close": 0.0615875, "volume": 33566.0}, {"date": "2023-11-21", "close": 0.0615875, "volume": 18977.0}, {"date": "2023-11-23", "close": 0.0634825, "volume": 1094.0}, {"date": "2023-11-24", "close": 0.06443, "volume": 4574.0}, {"date": "2023-11-27", "close": 0.047375, "volume": 827.0}, {"date": "2023-11-28", "close": 0.05306, "volume": 1186.0}, {"date": "2023-11-29", "close": 0.054955, "volume": 3615.0}, {"date": "2023-12-05", "close": 0.054955, "volume": 14032.0}, {"date": "2023-12-11", "close": 0.0379, "volume": 280346.0}, {"date": "2023-12-12", "close": 0.0407425, "volume": 396327.0}, {"date": "2023-12-13", "close": 0.032215, "volume": 2530640.0}, {"date": "2023-12-14", "close": 0.0407425, "volume": 142691.0}, {"date": "2023-12-15", "close": 0.0379, "volume": 61651.0}, {"date": "2023-12-18", "close": 0.0388475, "volume": 29567.0}, {"date": "2023-12-19", "close": 0.0379, "volume": 1054991.0}, {"date": "2023-12-20", "close": 0.0388475, "volume": 79156.0}, {"date": "2023-12-22", "close": 0.036005, "volume": 13191.0}, {"date": "2023-12-27", "close": 0.0388475, "volume": 53309.0}, {"date": "2024-01-02", "close": 0.0388475, "volume": 42216.0}, {"date": "2024-01-03", "close": 0.0388475, "volume": 5.0}, {"date": "2024-01-08", "close": 0.0388475, "volume": 51982.0}, {"date": "2024-01-11", "close": 0.0426375, "volume": 1662.0}, {"date": "2024-01-22", "close": 0.0379, "volume": 10555.0}, {"date": "2024-01-23", "close": 0.047375, "volume": 10553.0}, {"date": "2024-01-24", "close": 0.047375, "volume": 1055.0}, {"date": "2024-01-30", "close": 0.032215, "volume": 10727.0}, {"date": "2024-02-01", "close": 0.0379, "volume": 105541.0}, {"date": "2024-02-02", "close": 0.0379, "volume": 175.0}, {"date": "2024-02-08", "close": 0.0464275, "volume": 136387.0}, {"date": "2024-02-12", "close": 0.04548, "volume": 1795.0}, {"date": "2024-02-14", "close": 0.0426375, "volume": 9692.0}, {"date": "2024-02-16", "close": 0.0426375, "volume": 749.0}, {"date": "2024-02-19", "close": 0.0426375, "volume": 14261.0}, {"date": "2024-02-28", "close": 0.0445325, "volume": 739.0}, {"date": "2024-03-01", "close": 0.0331625, "volume": 53.0}, {"date": "2024-03-04", "close": 0.0331625, "volume": 897.0}, {"date": "2024-03-20", "close": 0.0379, "volume": 2345.0}, {"date": "2024-03-21", "close": 0.0379, "volume": 33654.0}, {"date": "2024-03-27", "close": 0.0379, "volume": 130.0}, {"date": "2024-03-28", "close": 0.036005, "volume": 209.0}, {"date": "2024-04-02", "close": 0.04548, "volume": 68500.0}, {"date": "2024-04-03", "close": 0.0464275, "volume": 11082.0}, {"date": "2024-04-08", "close": 0.04548, "volume": 26692.0}, {"date": "2024-04-09", "close": 0.0369525, "volume": 4.0}, {"date": "2024-04-10", "close": 0.0369525, "volume": 148.0}, {"date": "2024-04-11", "close": 0.0369525, "volume": 246.0}, {"date": "2024-04-17", "close": 0.0369525, "volume": 2.0}, {"date": "2024-04-22", "close": 0.0369525, "volume": 1.0}, {"date": "2024-04-29", "close": 0.0379, "volume": 977.0}, {"date": "2024-04-30", "close": 0.039795, "volume": 1556.0}, {"date": "2024-05-14", "close": 0.033971, "volume": 514214.0}, {"date": "2024-05-15", "close": 0.0320298, "volume": 20593.0}, {"date": "2024-05-16", "close": 0.033971, "volume": 77443.0}, {"date": "2024-05-20", "close": 0.029118, "volume": 557039.0}, {"date": "2024-05-21", "close": 0.033971, "volume": 171715.0}, {"date": "2024-05-23", "close": 0.0330004, "volume": 3503.0}, {"date": "2024-05-24", "close": 0.0300886, "volume": 1.0}, {"date": "2024-05-27", "close": 0.033971, "volume": 121708.0}, {"date": "2024-05-29", "close": 0.0349416, "volume": 443247.0}, {"date": "2024-05-30", "close": 0.0407652, "volume": 1256.0}, {"date": "2024-06-04", "close": 0.0330004, "volume": 21293.0}, {"date": "2024-06-06", "close": 0.0368828, "volume": 2199.0}, {"date": "2024-06-11", "close": 0.0310592, "volume": 51515.0}, {"date": "2024-06-12", "close": 0.0300886, "volume": 154382.0}, {"date": "2024-06-13", "close": 0.0349416, "volume": 135638.0}, {"date": "2024-06-17", "close": 0.0349416, "volume": 17137.0}, {"date": "2024-06-18", "close": 0.0271768, "volume": 22721.0}, {"date": "2024-06-20", "close": 0.0310592, "volume": 78.0}, {"date": "2024-06-21", "close": 0.0310592, "volume": 550.0}, {"date": "2024-06-24", "close": 0.0300886, "volume": 10047.0}, {"date": "2024-06-25", "close": 0.0300886, "volume": 125726.0}, {"date": "2024-06-26", "close": 0.0310592, "volume": 7892.0}, {"date": "2024-06-27", "close": 0.0310592, "volume": 107327.0}, {"date": "2024-06-28", "close": 0.033971, "volume": 12933.0}, {"date": "2024-07-01", "close": 0.0349416, "volume": 16618.0}, {"date": "2024-07-03", "close": 0.0349416, "volume": 7075.0}, {"date": "2024-07-09", "close": 0.0475594, "volume": 3780.0}, {"date": "2024-07-11", "close": 0.0446476, "volume": 63400.0}, {"date": "2024-07-12", "close": 0.0417358, "volume": 19163.0}, {"date": "2024-07-30", "close": 0.0417358, "volume": 1648.0}, {"date": "2024-08-02", "close": 0.0271768, "volume": 166.0}, {"date": "2024-08-08", "close": 0.0271768, "volume": 11.0}, {"date": "2024-08-16", "close": 0.029118, "volume": 2061.0}, {"date": "2024-08-23", "close": 0.0475594, "volume": 137137.0}, {"date": "2024-08-26", "close": 0.0475594, "volume": 11848.0}, {"date": "2024-08-27", "close": 0.0465888, "volume": 10733.0}, {"date": "2024-08-28", "close": 0.038824, "volume": 46461.0}, {"date": "2024-08-29", "close": 0.038824, "volume": 12.0}, {"date": "2024-08-30", "close": 0.038824, "volume": 71.0}, {"date": "2024-09-05", "close": 0.038824, "volume": 123.0}, {"date": "2024-09-09", "close": 0.038824, "volume": 11162.0}, {"date": "2024-09-10", "close": 0.038824, "volume": 9992.0}, {"date": "2024-09-13", "close": 0.0397946, "volume": 10.0}, {"date": "2024-09-16", "close": 0.0397946, "volume": 18.0}, {"date": "2024-09-25", "close": 0.0407652, "volume": 24724.0}, {"date": "2024-10-04", "close": 0.0465888, "volume": 18572.0}, {"date": "2024-10-07", "close": 0.04853, "volume": 51204.0}, {"date": "2024-10-08", "close": 0.053383, "volume": 43347.0}, {"date": "2024-10-09", "close": 0.053383, "volume": 18470.0}, {"date": "2024-10-18", "close": 0.04853, "volume": 2.0}, {"date": "2024-10-21", "close": 0.04853, "volume": 172.0}, {"date": "2024-10-22", "close": 0.04853, "volume": 215.0}, {"date": "2024-10-28", "close": 0.04853, "volume": 1856.0}, {"date": "2024-10-29", "close": 0.04853, "volume": 343.0}, {"date": "2024-10-31", "close": 0.04853, "volume": 74531.0}, {"date": "2024-11-05", "close": 0.04853, "volume": 32.0}, {"date": "2024-11-06", "close": 0.058236, "volume": 9178.0}, {"date": "2024-11-07", "close": 0.0475594, "volume": 32212.0}, {"date": "2024-11-12", "close": 0.0465888, "volume": 2370.0}, {"date": "2024-12-05", "close": 0.0368828, "volume": 10303.0}, {"date": "2024-12-06", "close": 0.0271768, "volume": 22.0}, {"date": "2024-12-13", "close": 0.0300886, "volume": 1.0}, {"date": "2024-12-16", "close": 0.0368828, "volume": 32213.0}, {"date": "2024-12-20", "close": 0.0330004, "volume": 58.0}, {"date": "2025-01-06", "close": 0.0368828, "volume": 1236.0}, {"date": "2025-01-09", "close": 0.0349416, "volume": 1.0}, {"date": "2025-01-14", "close": 0.0349416, "volume": 30557.0}, {"date": "2025-01-15", "close": 0.0349416, "volume": 18578.0}, {"date": "2025-01-16", "close": 0.0300886, "volume": 14339.0}, {"date": "2025-01-23", "close": 0.0349416, "volume": 9788.0}, {"date": "2025-01-28", "close": 0.0349416, "volume": 412.0}, {"date": "2025-01-30", "close": 0.0310592, "volume": 2061.0}, {"date": "2025-02-04", "close": 0.0310592, "volume": 5.0}, {"date": "2025-02-06", "close": 0.0330004, "volume": 722.0}, {"date": "2025-02-07", "close": 0.0349416, "volume": 14886.0}, {"date": "2025-02-17", "close": 0.0271768, "volume": 3194.0}, {"date": "2025-02-25", "close": 0.0271768, "volume": 2749.0}, {"date": "2025-02-27", "close": 0.0271768, "volume": 206.0}, {"date": "2025-03-04", "close": 0.0310592, "volume": 3091.0}, {"date": "2025-03-06", "close": 0.0271768, "volume": 13208.0}, {"date": "2025-03-13", "close": 0.0300886, "volume": 30909.0}, {"date": "2025-03-14", "close": 0.0300886, "volume": 20721.0}, {"date": "2025-03-17", "close": 0.029118, "volume": 53868.0}, {"date": "2025-03-19", "close": 0.029118, "volume": 28577.0}, {"date": "2025-03-20", "close": 0.029118, "volume": 83.0}, {"date": "2025-03-21", "close": 0.029118, "volume": 171.0}, {"date": "2025-03-25", "close": 0.0300886, "volume": 192664.0}, {"date": "2025-04-02", "close": 0.0310592, "volume": 797.0}, {"date": "2025-04-04", "close": 0.033971, "volume": 12661.0}, {"date": "2025-04-09", "close": 0.0359122, "volume": 7252.0}, {"date": "2025-04-10", "close": 0.033971, "volume": 23144.0}, {"date": "2025-04-15", "close": 0.0359122, "volume": 51515.0}, {"date": "2025-04-16", "close": 0.0359122, "volume": 32969.0}, {"date": "2025-04-17", "close": 0.0359122, "volume": 11931.0}, {"date": "2025-04-23", "close": 0.0330004, "volume": 139089.0}, {"date": "2025-05-13", "close": 0.0271768, "volume": 18278.0}, {"date": "2025-05-19", "close": 0.0271768, "volume": 3922.0}, {"date": "2025-05-20", "close": 0.0271768, "volume": 311.0}, {"date": "2025-05-22", "close": 0.0320298, "volume": 103.0}, {"date": "2025-05-23", "close": 0.0359122, "volume": 67114.0}, {"date": "2025-05-27", "close": 0.038824, "volume": 13983.0}, {"date": "2025-05-28", "close": 0.038824, "volume": 21483.0}, {"date": "2025-05-29", "close": 0.038824, "volume": 2064.0}, {"date": "2025-06-02", "close": 0.038824, "volume": 12514.0}, {"date": "2025-06-03", "close": 0.0368828, "volume": 10562.0}, {"date": "2025-06-05", "close": 0.033971, "volume": 193.0}, {"date": "2025-06-11", "close": 0.033971, "volume": 5151.0}, {"date": "2025-06-12", "close": 0.033971, "volume": 17169.0}, {"date": "2025-06-16", "close": 0.0427064, "volume": 2112.0}, {"date": "2025-06-17", "close": 0.0427064, "volume": 13007.0}, {"date": "2025-06-18", "close": 0.0427064, "volume": 6.0}, {"date": "2025-06-20", "close": 0.033971, "volume": 218.0}, {"date": "2025-06-24", "close": 0.033971, "volume": 3830.0}, {"date": "2025-06-25", "close": 0.033971, "volume": 264.0}, {"date": "2025-06-26", "close": 0.033971, "volume": 13049.0}, {"date": "2025-06-27", "close": 0.033971, "volume": 35.0}, {"date": "2025-06-30", "close": 0.033971, "volume": 3476.0}, {"date": "2025-07-02", "close": 0.038824, "volume": 7728.0}, {"date": "2025-07-03", "close": 0.038824, "volume": 8531.0}, {"date": "2025-07-07", "close": 0.038824, "volume": 10.0}, {"date": "2025-07-09", "close": 0.033971, "volume": 2302.0}, {"date": "2025-07-15", "close": 0.038824, "volume": 14895.0}, {"date": "2025-07-22", "close": 0.033971, "volume": 97.0}, {"date": "2025-07-30", "close": 0.033971, "volume": 3435.0}, {"date": "2025-08-01", "close": 0.033971, "volume": 3.0}, {"date": "2025-08-04", "close": 0.038824, "volume": 217.0}, {"date": "2025-08-11", "close": 0.0271768, "volume": 149.0}, {"date": "2025-08-14", "close": 0.0271768, "volume": 67.0}, {"date": "2025-08-15", "close": 0.0271768, "volume": 1568.0}, {"date": "2025-08-22", "close": 0.038824, "volume": 14498.0}, {"date": "2025-08-26", "close": 0.033971, "volume": 3129.0}, {"date": "2025-08-29", "close": 0.033971, "volume": 14.0}, {"date": "2025-09-09", "close": 0.033971, "volume": 358.0}, {"date": "2025-09-11", "close": 0.0368828, "volume": 179.0}, {"date": "2025-09-15", "close": 0.033971, "volume": 39465.0}, {"date": "2025-09-22", "close": 0.033971, "volume": 56.0}, {"date": "2025-10-01", "close": 0.033971, "volume": 1440.0}, {"date": "2025-10-02", "close": 0.033971, "volume": 14.0}, {"date": "2025-10-07", "close": 0.0378534, "volume": 20340.0}, {"date": "2025-10-08", "close": 0.033971, "volume": 3.0}, {"date": "2025-10-13", "close": 0.033971, "volume": 27476.0}, {"date": "2025-10-14", "close": 0.0378534, "volume": 476.0}, {"date": "2025-10-15", "close": 0.033971, "volume": 26765.0}, {"date": "2025-10-22", "close": 0.0310592, "volume": 4156.0}, {"date": "2025-10-24", "close": 0.0310592, "volume": 22830.0}, {"date": "2025-10-28", "close": 0.038824, "volume": 770313.0}, {"date": "2025-10-29", "close": 0.038824, "volume": 30909.0}, {"date": "2025-10-30", "close": 0.0427064, "volume": 71406.0}, {"date": "2025-10-31", "close": 0.0359122, "volume": 42988.0}, {"date": "2025-11-05", "close": 0.029118, "volume": 155643.0}, {"date": "2025-11-11", "close": 0.029118, "volume": 3435.0}, {"date": "2025-12-02", "close": 0.03, "volume": 19035.0}, {"date": "2025-12-05", "close": 0.032, "volume": 11298.0}, {"date": "2025-12-16", "close": 0.026, "volume": 3.0}, {"date": "2025-12-23", "close": 0.028, "volume": 1000.0}, {"date": "2026-01-06", "close": 0.032, "volume": 131452.0}, {"date": "2026-01-09", "close": 0.035, "volume": 6000.0}, {"date": "2026-01-12", "close": 0.04, "volume": 7567.0}, {"date": "2026-01-15", "close": 0.044, "volume": 381.0}, {"date": "2026-01-19", "close": 0.044, "volume": 3400.0}, {"date": "2026-01-20", "close": 0.045, "volume": 22788.0}, {"date": "2026-01-27", "close": 0.045, "volume": 7879.0}, {"date": "2026-01-28", "close": 0.045, "volume": 32184.0}, {"date": "2026-02-11", "close": 0.045, "volume": 8272.0}, {"date": "2026-02-12", "close": 0.044, "volume": 20934.0}, {"date": "2026-02-13", "close": 0.04, "volume": 12000.0}, {"date": "2026-02-17", "close": 0.04, "volume": 3234.0}, {"date": "2026-02-18", "close": 0.045, "volume": 26606.0}, {"date": "2026-02-19", "close": 0.041, "volume": 3.0}, {"date": "2026-02-20", "close": 0.041, "volume": 2596.0}, {"date": "2026-02-24", "close": 0.041, "volume": 2.0}, {"date": "2026-02-25", "close": 0.04, "volume": 25074.0}, {"date": "2026-02-27", "close": 0.04, "volume": 73130.0}, {"date": "2026-03-04", "close": 0.045, "volume": 7901.0}, {"date": "2026-03-05", "close": 0.04, "volume": 336188.0}, {"date": "2026-03-06", "close": 0.046, "volume": 222708.0}, {"date": "2026-03-09", "close": 0.047, "volume": 19685.0}, {"date": "2026-03-10", "close": 0.047, "volume": 1219.0}, {"date": "2026-03-11", "close": 0.05, "volume": 23567.0}, {"date": "2026-03-13", "close": 0.055, "volume": 11800.0}, {"date": "2026-03-16", "close": 0.05, "volume": 23632.0}, {"date": "2026-03-17", "close": 0.05, "volume": 16754.0}, {"date": "2026-03-23", "close": 0.04, "volume": 71168.0}, {"date": "2026-03-24", "close": 0.04, "volume": 427867.0}, {"date": "2026-03-27", "close": 0.04, "volume": 854.0}, {"date": "2026-04-07", "close": 0.039, "volume": 15811.0}, {"date": "2026-04-08", "close": 0.04, "volume": 7000.0}, {"date": "2026-04-09", "close": 0.04, "volume": 25.0}, {"date": "2026-04-20", "close": 0.039, "volume": 13212.0}, {"date": "2026-04-23", "close": 0.04, "volume": 72777.0}, {"date": "2026-04-24", "close": 0.04, "volume": 6214.0}, {"date": "2026-04-29", "close": 0.047, "volume": 10488.0}, {"date": "2026-04-30", "close": 0.055, "volume": 38911.0}, {"date": "2026-05-12", "close": 0.045, "volume": 150957.0}, {"date": "2026-05-13", "close": 0.041, "volume": 12.0}, {"date": "2026-05-14", "close": 0.04, "volume": 200000.0}, {"date": "2026-05-15", "close": 0.044, "volume": 23676.0}, {"date": "2026-05-20", "close": 0.043, "volume": 171586.0}, {"date": "2026-05-22", "close": 0.066, "volume": 1387511.0}, {"date": "2026-05-25", "close": 0.13, "volume": 1241751.0}, {"date": "2026-05-26", "close": 0.17, "volume": 2281393.0}, {"date": "2026-05-27", "close": 0.155, "volume": 2922130.0}, {"date": "2026-05-28", "close": 0.155, "volume": 748940.0}, {"date": "2026-05-29", "close": 0.195, "volume": 1586789.0}, {"date": "2026-06-01", "close": 0.235, "volume": 1513439.0}, {"date": "2026-06-02", "close": 0.2, "volume": 950519.0}, {"date": "2026-06-03", "close": 0.2, "volume": 785733.0}, {"date": "2026-06-04", "close": 0.195, "volume": 598242.0}, {"date": "2026-06-05", "close": 0.195, "volume": 83643.0}, {"date": "2026-06-09", "close": 0.195, "volume": 678147.0}, {"date": "2026-06-10", "close": 0.2, "volume": 187445.0}, {"date": "2026-06-11", "close": 0.2, "volume": 100909.0}, {"date": "2026-06-12", "close": 0.19, "volume": 20360.0}, {"date": "2026-06-15", "close": 0.19, "volume": 56460.0}, {"date": "2026-06-16", "close": 0.2, "volume": 240003.0}, {"date": "2026-06-17", "close": 0.185, "volume": 73115.0}, {"date": "2026-06-18", "close": 0.19, "volume": 12438.0}, {"date": "2026-06-19", "close": 0.195, "volume": 225437.0}, {"date": "2026-06-22", "close": 0.18, "volume": 327169.0}, {"date": "2026-06-23", "close": 0.175, "volume": 250675.0}, {"date": "2026-06-24", "close": 0.17, "volume": 69291.0}, {"date": "2026-06-25", "close": 0.175, "volume": 2900.0}, {"date": "2026-06-26", "close": 0.19, "volume": 192733.0}, {"date": "2026-06-29", "close": 0.175, "volume": 79061.0}, {"date": "2026-06-30", "close": 0.185, "volume": 26091.0}, {"date": "2026-07-01", "close": 0.185, "volume": 5394.0}, {"date": "2026-07-02", "close": 0.19, "volume": 10756.0}, {"date": "2026-07-03", "close": 0.175, "volume": 9690.0}, {"date": "2026-07-06", "close": 0.1925, "volume": 461370.0}, {"date": "2026-07-07", "close": 0.19, "volume": 309971.0}, {"date": "2026-07-08", "close": 0.18, "volume": 5000.0}, {"date": "2026-07-09", "close": 0.19, "volume": 150549.0}, {"date": "2026-07-10", "close": 0.195, "volume": 2452.0}, {"date": "2026-07-13", "close": 0.18, "volume": 16784.0}, {"date": "2026-07-14", "close": 0.175, "volume": 29034.0}, {"date": "2026-07-15", "close": 0.175, "volume": 3169.0}, {"date": "2026-07-16", "close": 0.175, "volume": 4278.0}, {"date": "2026-07-17", "close": 0.175, "volume": 16579.0}, {"date": "2026-07-20", "close": 0.175, "volume": 114796.0}, {"date": "2026-07-21", "close": 0.15, "volume": 44406.0}, {"date": "2026-07-22", "close": 0.18, "volume": 35426.0}, {"date": "2026-07-23", "close": 0.18, "volume": 51270.0}, {"date": "2026-07-24", "close": 0.185, "volume": 590374.0}, {"date": "2026-07-27", "close": 0.185, "volume": 107.0}, {"date": "2026-07-28", "close": 0.17, "volume": 13627.0}, {"date": "2026-07-30", "close": 0.185, "volume": 9933.0}, {"date": "2026-07-31", "close": 0.1775, "volume": 9306.0}, {"date": "2026-08-03", "close": 0.18, "volume": 71427.0}, {"date": "2026-08-04", "close": 0.175, "volume": 12053.0}, {"date": "2026-08-05", "close": 0.1825, "volume": 15768.0}, {"date": "2026-08-06", "close": 0.175, "volume": 243739.0}, {"date": "2026-08-07", "close": 0.215, "volume": 843576.0}, {"date": "2026-08-10", "close": 0.215, "volume": 13619.0}, {"date": "2026-08-11", "close": 0.215, "volume": 500105.0}, {"date": "2026-08-12", "close": 0.21, "volume": 592032.0}, {"date": "2026-08-13", "close": 0.2, "volume": 124214.0}, {"date": "2026-08-14", "close": 0.195, "volume": 381336.0}, {"date": "2026-08-17", "close": 0.185, "volume": 18379.0}, {"date": "2026-08-19", "close": 0.185, "volume": 15252.0}, {"date": "2026-08-20", "close": 0.195, "volume": 56630.0}, {"date": "2026-08-21", "close": 0.2, "volume": 302541.0}, {"date": "2026-08-25", "close": 0.2, "volume": 498.0}, {"date": "2026-08-26", "close": 0.2, "volume": 11582.0}, {"date": "2026-08-27", "close": 0.185, "volume": 5758.0}, {"date": "2026-08-31", "close": 0.215, "volume": 1629382.0}, {"date": "2026-09-01", "close": 0.21, "volume": 1022247.0}, {"date": "2026-09-02", "close": 0.205, "volume": 1041067.0}, {"date": "2026-09-03", "close": 0.24, "volume": 1281083.0}, {"date": "2026-09-04", "close": 0.305, "volume": 1313710.0}, {"date": "2026-09-07", "close": 0.3, "volume": 2243391.0}, {"date": "2026-09-08", "close": 0.315, "volume": 182835.0}, {"date": "2026-09-09", "close": 0.33, "volume": 779269.0}, {"date": "2026-09-10", "close": 0.3, "volume": 577356.0}, {"date": "2026-09-11", "close": 0.295, "volume": 326429.0}, {"date": "2026-09-14", "close": 0.3, "volume": 341634.0}, {"date": "2026-09-15", "close": 0.31, "volume": 1501711.0}, {"date": "2026-09-16", "close": 0.295, "volume": 308566.0}, {"date": "2026-09-17", "close": 0.295, "volume": 118218.0}, {"date": "2026-09-18", "close": 0.3, "volume": 46210.0}], "refreshing": true}