{"ticker": "AS1", "overview": {"name": "Asara Resources Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "AS1", "has_prices": true, "as_of": "2026-09-18", "last": 0.13, "prev_close": 0.12, "change": 0.010000000000000009, "change_pct": 0.08333333333333341, "session_volume": 507999.0, "vwap_5": 0.12576626635838545, "vwap_20": 0.1400249022964186, "vwap_60": 0.13041332539602757, "vwap_250": 0.11630540293321091, "high_52w": 0.16, "low_52w": 0.07, "avg_volume_20": 1926554.25, "sessions": 400, "market_cap": {"value": 251202177.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASXSH-03145028", "src": "ASX", "ticker": "AS1", "cik": "", "company": "Asara Resources Limited", "company_raw": "Asara Resources Limited", "who": "L1 Capital Pty Ltd", "who_key": "L1 Capital Pty Ltd", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "L1 Capital Pty Ltd surfaces with 5.02% of AS1", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03145028", "trade_date": "", "timestamp": "2026-10-06", "mins": 39819}, {"id": "ASX-03125302", "src": "ASX", "ticker": "AS1", "cik": "", "company": "Asara Resources Limited", "company_raw": "Asara Resources Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their AS1 stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125302", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116139}, {"id": "ASX-03123693", "src": "ASX", "ticker": "AS1", "cik": "", "company": "Asara Resources Limited", "company_raw": "Asara Resources Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their AS1 stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123693", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121899}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "L1 Capital Pty Ltd", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.02, "notice_date": "2026-10-06", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145028-3A703445", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jones", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-02-23", "source_url": "https://www.marketindex.com.au/asx/as1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Pouroulis", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-01-31", "source_url": "https://www.marketindex.com.au/asx/as1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Montgomery", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-01-31", "source_url": "https://www.marketindex.com.au/asx/as1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jones", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-30", "source_url": "https://www.marketindex.com.au/asx/as1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Pouroulis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-08-28", "source_url": "https://www.marketindex.com.au/asx/as1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mackay", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-08-18", "source_url": "https://www.marketindex.com.au/asx/as1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Pouroulis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-03-29", "source_url": "https://www.marketindex.com.au/asx/as1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Craig Mackay", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-02-22", "source_url": "https://www.marketindex.com.au/asx/as1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rick Crabb", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-02-12", "source_url": "https://www.marketindex.com.au/asx/as1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Craig Mackay", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-01-18", "source_url": "https://www.marketindex.com.au/asx/as1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-20", "source_url": "https://www.marketindex.com.au/asx/as1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-19", "source_url": "https://www.marketindex.com.au/asx/as1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-18", "source_url": "https://www.marketindex.com.au/asx/as1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-15", "source_url": "https://www.marketindex.com.au/asx/as1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-04", "source_url": "https://www.marketindex.com.au/asx/as1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-14", "source_url": "https://www.marketindex.com.au/asx/as1", "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": "2026-03-25", "source_url": "https://www.marketindex.com.au/asx/as1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-04", "source_url": "https://www.marketindex.com.au/asx/as1", "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": "2025-12-19", "source_url": "https://www.marketindex.com.au/asx/as1", "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": "2025-09-21", "source_url": "https://www.marketindex.com.au/asx/as1", "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": "2025-09-19", "source_url": "https://www.marketindex.com.au/asx/as1", "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": "2025-08-08", "source_url": "https://www.marketindex.com.au/asx/as1", "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": "2025-08-07", "source_url": "https://www.marketindex.com.au/asx/as1", "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": "2025-08-06", "source_url": "https://www.marketindex.com.au/asx/as1", "needs_ocr": 0}], "directors": [{"name": "Rick Crabb", "first_seen": "2016-02-12", "last_seen": "2016-02-12", "status": "past", "notices": 1}, {"name": "Craig Mackay", "first_seen": "2016-01-18", "last_seen": "2016-02-22", "status": "past", "notices": 2}, {"name": "Mackay", "first_seen": "2022-08-18", "last_seen": "2022-08-18", "status": "past", "notices": 1}, {"name": "Pouroulis", "first_seen": "2021-03-29", "last_seen": "2022-08-28", "status": "past", "notices": 2}, {"name": "B Montgomery", "first_seen": "2023-01-31", "last_seen": "2023-01-31", "status": "past", "notices": 1}, {"name": "A Pouroulis", "first_seen": "2023-01-31", "last_seen": "2023-01-31", "status": "past", "notices": 1}, {"name": "Jones", "first_seen": "2022-11-30", "last_seen": "2023-02-23", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Company Administration", "title": "Non-Executive Director Retirement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155325-3A705342"}, {"date": "2026-10-29", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155324-3A705341"}, {"date": "2026-10-27", "form": "Quarterly Activities Report", "title": "Quarterly Activities and Cashflow Report - September 2026", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154286-3A705176"}, {"date": "2026-10-18", "form": "Progress Report", "title": "Results demonstrate potential for resource growth at Massan", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149835-3A704382"}, {"date": "2026-10-07", "form": "Notice Of Meeting", "title": "Annual General Meeting Update", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145733-3A703573"}], "performance": {"ticker": "AS1", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1990-09-21", "close": 3.586559515, "volume": 2928.0}, {"date": "1990-09-24", "close": 3.586559515, "volume": null}, {"date": "1990-09-25", "close": 3.586559515, "volume": null}, {"date": "1990-09-26", "close": 3.586559515, "volume": null}, {"date": "1990-09-27", "close": 3.586559515, "volume": null}, {"date": "1990-09-28", "close": 3.586559515, "volume": null}, {"date": "1990-10-01", "close": 3.586559515, "volume": null}, {"date": "1990-10-02", "close": 3.586559515, "volume": 98.0}, {"date": "1990-10-03", "close": 3.586559515, "volume": null}, {"date": "1990-10-04", "close": 3.586559515, "volume": null}, {"date": "1990-10-05", "close": 3.586559515, "volume": null}, {"date": "1990-10-08", "close": 3.586559515, "volume": null}, {"date": "1990-10-09", "close": 3.586559515, "volume": null}, {"date": "1990-10-10", "close": 3.586559515, "volume": 488.0}, {"date": "1990-10-11", "close": 3.586559515, "volume": null}, {"date": "1990-10-12", "close": 3.586559515, "volume": null}, {"date": "1990-10-15", "close": 3.586559515, "volume": null}, {"date": "1990-10-16", "close": 3.586559515, "volume": null}, {"date": "1990-10-17", "close": 3.586559515, "volume": null}, {"date": "1990-10-18", "close": 3.586559515, "volume": null}, {"date": "1990-10-19", "close": 3.586559515, "volume": null}, {"date": "1990-10-22", "close": 3.07419387, "volume": 839.0}, {"date": "1990-10-23", "close": 3.07419387, "volume": null}, {"date": "1990-10-24", "close": 3.07419387, "volume": null}, {"date": "1990-10-25", "close": 3.07419387, "volume": null}, {"date": "1990-10-26", "close": 3.07419387, "volume": null}, {"date": "1990-10-29", "close": 3.07419387, "volume": null}, {"date": "1990-10-30", "close": 3.07419387, "volume": null}, {"date": "1990-10-31", "close": 3.07419387, "volume": null}, {"date": "1990-11-01", "close": 3.07419387, "volume": null}, {"date": "1990-11-02", "close": 3.07419387, "volume": null}, {"date": "1990-11-05", "close": 3.07419387, "volume": null}, {"date": "1990-11-06", "close": 3.07419387, "volume": null}, {"date": "1990-11-07", "close": 3.07419387, "volume": null}, {"date": "1990-11-08", "close": 3.07419387, "volume": null}, {"date": "1990-11-09", "close": 3.07419387, "volume": null}, {"date": "1990-11-12", "close": 3.07419387, "volume": null}, {"date": "1990-11-13", "close": 3.07419387, "volume": null}, {"date": "1990-11-14", "close": 3.07419387, "volume": null}, {"date": "1990-11-15", "close": 3.07419387, "volume": null}, {"date": "1990-11-16", "close": 3.07419387, "volume": null}, {"date": "1990-11-19", "close": 3.07419387, "volume": null}, {"date": "1990-11-20", "close": 3.07419387, "volume": null}, {"date": "1990-11-21", "close": 3.07419387, "volume": null}, {"date": "1990-11-22", "close": 3.07419387, "volume": null}, {"date": "1990-11-23", "close": 3.07419387, "volume": null}, {"date": "1990-11-26", "close": 3.07419387, "volume": null}, {"date": "1990-11-27", "close": 3.07419387, "volume": null}, {"date": "1990-11-28", "close": 3.07419387, "volume": null}, {"date": "1990-11-29", "close": 3.07419387, "volume": null}, {"date": "1990-11-30", "close": 3.07419387, "volume": null}, {"date": "1990-12-03", "close": 3.07419387, "volume": null}, {"date": "1990-12-04", "close": 3.07419387, "volume": null}, {"date": "1990-12-05", "close": 3.07419387, "volume": null}, {"date": "1990-12-06", "close": 2.04946258, "volume": 98.0}, {"date": "1990-12-07", "close": 2.04946258, "volume": null}, {"date": "1990-12-10", "close": 2.04946258, "volume": null}, {"date": "1990-12-11", "close": 2.04946258, "volume": null}, {"date": "1990-12-12", "close": 2.04946258, "volume": null}, {"date": "1990-12-13", "close": 2.04946258, "volume": null}, {"date": "1990-12-14", "close": 2.04946258, "volume": null}, {"date": "1990-12-17", "close": 2.04946258, "volume": null}, {"date": "1990-12-18", "close": 2.04946258, "volume": null}, {"date": "1990-12-19", "close": 2.04946258, "volume": null}, {"date": "1990-12-20", "close": 1.02473129, "volume": 195.0}, {"date": "1990-12-21", "close": 1.02473129, "volume": null}, {"date": "1990-12-24", "close": 1.02473129, "volume": null}, {"date": "1990-12-25", "close": 1.02473129, "volume": null}, {"date": "1990-12-26", "close": 1.02473129, "volume": null}, {"date": "1990-12-27", "close": 1.02473129, "volume": null}, {"date": "1990-12-28", "close": 1.02473129, "volume": null}, {"date": "1990-12-31", "close": 1.02473129, "volume": null}, {"date": "1991-01-01", "close": 1.02473129, "volume": null}, {"date": "1991-01-02", "close": 1.02473129, "volume": null}, {"date": "1991-01-03", "close": 1.02473129, "volume": null}, {"date": "1991-01-04", "close": 1.02473129, "volume": null}, {"date": "1991-01-07", "close": 1.02473129, "volume": null}, {"date": "1991-01-08", "close": 1.02473129, "volume": null}, {"date": "1991-01-09", "close": 1.02473129, "volume": null}, {"date": "1991-01-10", "close": 1.02473129, "volume": null}, {"date": "1991-01-11", "close": 1.02473129, "volume": null}, {"date": "1991-01-14", "close": 1.02473129, "volume": null}, {"date": "1991-01-15", "close": 1.02473129, "volume": null}, {"date": "1991-01-16", "close": 1.02473129, "volume": null}, {"date": "1991-01-17", "close": 1.02473129, "volume": null}, {"date": "1991-01-18", "close": 1.02473129, "volume": null}, {"date": "1991-01-21", "close": 1.02473129, "volume": null}, {"date": "1991-01-22", "close": 1.02473129, "volume": null}, {"date": "1991-01-23", "close": 1.02473129, "volume": null}, {"date": "1991-01-24", "close": 1.02473129, "volume": null}, {"date": "1991-01-25", "close": 1.02473129, "volume": null}, {"date": "1991-01-28", "close": 1.02473129, "volume": null}, {"date": "1991-01-29", "close": 1.02473129, "volume": null}, {"date": "1991-01-30", "close": 1.02473129, "volume": null}, {"date": "1991-01-31", "close": 1.02473129, "volume": null}, {"date": "1991-02-01", "close": 1.02473129, "volume": null}, {"date": "1991-02-04", "close": 1.02473129, "volume": null}, {"date": "1991-02-05", "close": 1.02473129, "volume": null}, {"date": "1991-02-06", "close": 1.02473129, "volume": null}, {"date": "1991-02-07", "close": 1.02473129, "volume": null}, {"date": "1991-02-08", "close": 1.02473129, "volume": null}, {"date": "1991-02-11", "close": 1.02473129, "volume": null}, {"date": "1991-02-12", "close": 1.02473129, "volume": null}, {"date": "1991-02-13", "close": 1.537096935, "volume": 195.0}, {"date": "1991-02-14", "close": 1.537096935, "volume": null}, {"date": "1991-02-15", "close": 1.537096935, "volume": null}, {"date": "1991-02-18", "close": 1.537096935, "volume": null}, {"date": "1991-02-19", "close": 1.537096935, "volume": null}, {"date": "1991-02-20", "close": 1.537096935, "volume": null}, {"date": "1991-02-21", "close": 1.537096935, "volume": null}, {"date": "1991-02-22", "close": 1.537096935, "volume": null}, {"date": "1991-02-25", "close": 1.537096935, "volume": null}, {"date": "1991-02-26", "close": 1.537096935, "volume": null}, {"date": "1991-02-27", "close": 1.537096935, "volume": null}, {"date": "1991-02-28", "close": 0.512365645, "volume": 1386.0}, {"date": "1991-03-01", "close": 0.512365645, "volume": null}, {"date": "1991-03-04", "close": 0.512365645, "volume": null}, {"date": "1991-03-05", "close": 0.512365645, "volume": null}, {"date": "1991-03-06", "close": 0.512365645, "volume": null}, {"date": "1991-03-07", "close": 0.512365645, "volume": null}, {"date": "1991-03-08", "close": 0.512365645, "volume": null}, {"date": "1991-03-11", "close": 0.512365645, "volume": null}, {"date": "1991-03-12", "close": 0.512365645, "volume": null}, {"date": "1991-03-13", "close": 0.512365645, "volume": null}, {"date": "1991-03-14", "close": 0.512365645, "volume": null}, {"date": "1991-03-15", "close": 0.512365645, "volume": null}, {"date": "1991-03-18", "close": 0.512365645, "volume": null}, {"date": "1991-03-19", "close": 0.512365645, "volume": null}, {"date": "1991-03-20", "close": 0.512365645, "volume": null}, {"date": "1991-03-21", "close": 0.512365645, "volume": null}, {"date": "1991-03-22", "close": 0.512365645, "volume": null}, {"date": "1991-03-25", "close": 0.512365645, "volume": null}, {"date": "1991-03-26", "close": 0.512365645, "volume": null}, {"date": "1991-03-27", "close": 0.512365645, "volume": null}, {"date": "1991-03-28", "close": 1.537096935, "volume": 195.0}, {"date": "1991-03-29", "close": 1.537096935, "volume": null}, {"date": "1991-04-01", "close": 1.537096935, "volume": null}, {"date": "1991-04-02", "close": 1.537096935, "volume": null}, {"date": "1991-04-03", "close": 1.537096935, "volume": null}, {"date": "1991-04-04", "close": 1.537096935, "volume": null}, {"date": "1991-04-05", "close": 1.537096935, "volume": null}, {"date": "1991-04-08", "close": 1.537096935, "volume": null}, {"date": "1991-04-09", "close": 1.537096935, "volume": null}, {"date": "1991-04-10", "close": 1.537096935, "volume": null}, {"date": "1991-04-11", "close": 1.537096935, "volume": null}, {"date": "1991-04-12", "close": 1.02473129, "volume": 39.0}, {"date": "1991-04-15", "close": 1.02473129, "volume": null}, {"date": "1991-04-16", "close": 1.02473129, "volume": null}, {"date": "1991-04-17", "close": 1.02473129, "volume": null}, {"date": "1991-04-18", "close": 1.02473129, "volume": null}, {"date": "1991-04-19", "close": 1.02473129, "volume": null}, {"date": "1991-04-22", "close": 1.02473129, "volume": null}, {"date": "1991-04-23", "close": 1.02473129, "volume": null}, {"date": "1991-04-24", "close": 1.02473129, "volume": null}, {"date": "1991-04-25", "close": 1.02473129, "volume": null}, {"date": "1991-04-26", "close": 1.02473129, "volume": null}, {"date": "1991-04-29", "close": 1.02473129, "volume": null}, {"date": "1991-04-30", "close": 1.02473129, "volume": null}, {"date": "1991-05-01", "close": 1.02473129, "volume": null}, {"date": "1991-05-02", "close": 1.02473129, "volume": null}, {"date": "1991-05-03", "close": 1.02473129, "volume": null}, {"date": "1991-05-06", "close": 1.02473129, "volume": null}, {"date": "1991-05-07", "close": 1.02473129, "volume": null}, {"date": "1991-05-08", "close": 1.02473129, "volume": null}, {"date": "1991-05-09", "close": 1.02473129, "volume": null}, {"date": "1991-05-10", "close": 1.02473129, "volume": null}, {"date": "1991-05-13", "close": 1.02473129, "volume": null}, {"date": "1991-05-14", "close": 1.02473129, "volume": null}, {"date": "1991-05-15", "close": 1.02473129, "volume": null}, {"date": "1991-05-16", "close": 1.02473129, "volume": null}, {"date": "1991-05-17", "close": 1.02473129, "volume": null}, {"date": "1991-05-20", "close": 1.02473129, "volume": null}, {"date": "1991-05-21", "close": 1.02473129, "volume": null}, {"date": "1991-05-22", "close": 1.02473129, "volume": null}, {"date": "1991-05-23", "close": 1.02473129, "volume": null}, {"date": "1991-05-24", "close": 1.02473129, "volume": null}, {"date": "1991-05-27", "close": 1.02473129, "volume": null}, {"date": "1991-05-28", "close": 1.02473129, "volume": null}, {"date": "1991-05-29", "close": 1.02473129, "volume": null}, {"date": "1991-05-30", "close": 1.02473129, "volume": null}, {"date": "1991-05-31", "close": 1.02473129, "volume": null}, {"date": "1991-06-03", "close": 1.02473129, "volume": null}, {"date": "1991-06-04", "close": 1.02473129, "volume": null}, {"date": "1991-06-05", "close": 1.02473129, "volume": null}, {"date": "1991-06-06", "close": 1.02473129, "volume": null}, {"date": "1991-06-07", "close": 1.02473129, "volume": null}, {"date": "1991-06-10", "close": 1.02473129, "volume": null}, {"date": "1991-06-11", "close": 1.02473129, "volume": null}, {"date": "1991-06-12", "close": 1.02473129, "volume": null}, {"date": "1991-06-13", "close": 1.02473129, "volume": null}, {"date": "1991-06-14", "close": 1.02473129, "volume": null}, {"date": "1991-06-17", "close": 1.02473129, "volume": null}, {"date": "1991-06-18", "close": 2.561828225, "volume": 976.0}, {"date": "1991-06-19", "close": 2.561828225, "volume": null}, {"date": "1991-06-20", "close": 2.561828225, "volume": null}, {"date": "1991-06-21", "close": 2.561828225, "volume": null}, {"date": "1991-06-24", "close": 2.561828225, "volume": null}, {"date": "1991-06-25", "close": 2.561828225, "volume": null}, {"date": "1991-06-26", "close": 2.561828225, "volume": null}, {"date": "1991-06-27", "close": 2.561828225, "volume": null}, {"date": "1991-06-28", "close": 2.561828225, "volume": null}, {"date": "1991-07-01", "close": 2.561828225, "volume": null}, {"date": "1991-07-02", "close": 2.561828225, "volume": null}, {"date": "1991-07-03", "close": 2.561828225, "volume": null}, {"date": "1991-07-04", "close": 2.561828225, "volume": null}, {"date": "1991-07-05", "close": 2.561828225, "volume": null}, {"date": "1991-07-08", "close": 2.561828225, "volume": null}, {"date": "1991-07-09", "close": 2.561828225, "volume": null}, {"date": "1991-07-10", "close": 2.561828225, "volume": null}, {"date": "1991-07-11", "close": 2.561828225, "volume": null}, {"date": "1991-07-12", "close": 2.561828225, "volume": null}, {"date": "1991-07-15", "close": 2.561828225, "volume": null}, {"date": "1991-07-16", "close": 2.561828225, "volume": null}, {"date": "1991-07-17", "close": 2.561828225, "volume": null}, {"date": "1991-07-18", "close": 1.537096935, "volume": 1952.0}, {"date": "1991-07-19", "close": 1.537096935, "volume": null}, {"date": "1991-07-22", "close": 1.537096935, "volume": null}, {"date": "1991-07-23", "close": 2.04946258, "volume": 20.0}, {"date": "1991-07-24", "close": 2.561828225, "volume": 390.0}, {"date": "1991-07-25", "close": 2.561828225, "volume": null}, {"date": "1991-07-26", "close": 2.561828225, "volume": null}, {"date": "1991-07-29", "close": 2.561828225, "volume": null}, {"date": "1991-07-30", "close": 2.561828225, "volume": null}, {"date": "1991-07-31", "close": 2.561828225, "volume": null}, {"date": "1991-08-01", "close": 2.561828225, "volume": null}, {"date": "1991-08-02", "close": 3.586559515, "volume": 586.0}, {"date": "1991-08-05", "close": 4.09892516, "volume": 98.0}, {"date": "1991-08-06", "close": 4.09892516, "volume": null}, {"date": "1991-08-07", "close": 4.09892516, "volume": null}, {"date": "1991-08-08", "close": 4.09892516, "volume": null}, {"date": "1991-08-09", "close": 4.09892516, "volume": null}, {"date": "1991-08-12", "close": 3.07419387, "volume": 20.0}, {"date": "1991-08-13", "close": 3.07419387, "volume": null}, {"date": "1991-08-14", "close": 3.07419387, "volume": null}, {"date": "1991-08-15", "close": 3.07419387, "volume": null}, {"date": "1991-08-16", "close": 3.07419387, "volume": null}, {"date": "1991-08-19", "close": 3.07419387, "volume": 488.0}, {"date": "1991-08-20", "close": 3.07419387, "volume": null}, {"date": "1991-08-21", "close": 3.07419387, "volume": null}, {"date": "1991-08-22", "close": 3.07419387, "volume": null}, {"date": "1991-08-23", "close": 3.07419387, "volume": null}, {"date": "1991-08-26", "close": 3.07419387, "volume": null}, {"date": "1991-08-27", "close": 3.07419387, "volume": null}, {"date": "1991-08-28", "close": 3.07419387, "volume": null}, {"date": "1991-08-29", "close": 3.07419387, "volume": null}, {"date": "1991-08-30", "close": 1.537096935, "volume": 5367.0}, {"date": "1991-09-02", "close": 1.537096935, "volume": 4742.0}, {"date": "1991-09-03", "close": 1.537096935, "volume": null}, {"date": "1991-09-04", "close": 1.537096935, "volume": 3708.0}, {"date": "1991-09-05", "close": 1.537096935, "volume": null}, {"date": "1991-09-06", "close": 1.537096935, "volume": null}, {"date": "1991-09-09", "close": 1.537096935, "volume": null}, {"date": "1991-09-10", "close": 1.537096935, "volume": null}, {"date": "1991-09-11", "close": 1.537096935, "volume": null}, {"date": "1991-09-12", "close": 1.537096935, "volume": null}, {"date": "1991-09-13", "close": 1.537096935, "volume": null}, {"date": "1991-09-16", "close": 1.537096935, "volume": null}, {"date": "1991-09-17", "close": 1.537096935, "volume": null}, {"date": "1991-09-18", "close": 1.537096935, "volume": null}, {"date": "1991-09-19", "close": 1.537096935, "volume": null}, {"date": "1991-09-20", "close": 1.537096935, "volume": null}, {"date": "1991-09-23", "close": 1.537096935, "volume": null}, {"date": "1991-09-24", "close": 1.537096935, "volume": null}, {"date": "1991-09-25", "close": 1.537096935, "volume": null}, {"date": "1991-09-26", "close": 1.537096935, "volume": null}, {"date": "1991-09-27", "close": 1.537096935, "volume": null}, {"date": "1991-09-30", "close": 1.537096935, "volume": null}, {"date": "1991-10-01", "close": 1.537096935, "volume": null}, {"date": "1991-10-02", "close": 1.537096935, "volume": null}, {"date": "1991-10-03", "close": 1.537096935, "volume": null}, {"date": "1991-10-04", "close": 1.537096935, "volume": null}, {"date": "1991-10-07", "close": 2.04946258, "volume": 976.0}, {"date": "1991-10-08", "close": 2.04946258, "volume": null}, {"date": "1991-10-09", "close": 2.04946258, "volume": null}, {"date": "1991-10-10", "close": 2.04946258, "volume": null}, {"date": "1991-10-11", "close": 2.04946258, "volume": null}, {"date": "1991-10-14", "close": 2.04946258, "volume": null}, {"date": "1991-10-15", "close": 2.04946258, "volume": null}, {"date": "1991-10-16", "close": 2.04946258, "volume": null}, {"date": "1991-10-17", "close": 2.04946258, "volume": 976.0}, {"date": "1991-10-18", "close": 2.04946258, "volume": null}, {"date": "1991-10-21", "close": 2.04946258, "volume": null}, {"date": "1991-10-22", "close": 2.04946258, "volume": null}, {"date": "1991-10-23", "close": 2.04946258, "volume": null}, {"date": "1991-10-24", "close": 2.04946258, "volume": null}, {"date": "1991-10-25", "close": 2.04946258, "volume": null}, {"date": "1991-10-28", "close": 2.04946258, "volume": null}, {"date": "1991-10-29", "close": 2.04946258, "volume": null}, {"date": "1991-10-30", "close": 2.04946258, "volume": null}, {"date": "1991-10-31", "close": 2.04946258, "volume": null}, {"date": "1991-11-01", "close": 2.04946258, "volume": null}, {"date": "1991-11-04", "close": 2.04946258, "volume": null}, {"date": "1991-11-05", "close": 2.04946258, "volume": null}, {"date": "1991-11-06", "close": 2.04946258, "volume": null}, {"date": "1991-11-07", "close": 2.04946258, "volume": null}, {"date": "1991-11-08", "close": 2.04946258, "volume": null}, {"date": "1991-11-11", "close": 2.04946258, "volume": 98.0}, {"date": "1991-11-12", "close": 2.04946258, "volume": null}, {"date": "1991-11-13", "close": 3.07419387, "volume": 683.0}, {"date": "1991-11-14", "close": 3.07419387, "volume": null}, {"date": "1991-11-15", "close": 3.07419387, "volume": null}, {"date": "1991-11-18", "close": 2.04946258, "volume": 293.0}, {"date": "1991-11-19", "close": 2.04946258, "volume": null}, {"date": "1991-11-20", "close": 2.04946258, "volume": null}, {"date": "1991-11-21", "close": 2.04946258, "volume": null}, {"date": "1991-11-22", "close": 2.04946258, "volume": null}, {"date": "1991-11-25", "close": 2.04946258, "volume": null}, {"date": "1991-11-26", "close": 2.04946258, "volume": null}, {"date": "1991-11-27", "close": 2.04946258, "volume": null}, {"date": "1991-11-28", "close": 2.04946258, "volume": null}, {"date": "1991-11-29", "close": 2.04946258, "volume": null}, {"date": "1991-12-02", "close": 2.04946258, "volume": null}, {"date": "1991-12-03", "close": 2.04946258, "volume": null}, {"date": "1991-12-04", "close": 2.04946258, "volume": null}, {"date": "1991-12-05", "close": 2.04946258, "volume": null}, {"date": "1991-12-06", "close": 2.04946258, "volume": null}, {"date": "1991-12-09", "close": 2.04946258, "volume": null}, {"date": "1991-12-10", "close": 2.04946258, "volume": null}, {"date": "1991-12-11", "close": 2.04946258, "volume": null}, {"date": "1991-12-12", "close": 2.04946258, "volume": null}, {"date": "1991-12-13", "close": 2.04946258, "volume": null}, {"date": "1991-12-16", "close": 2.04946258, "volume": null}, {"date": "1991-12-17", "close": 2.04946258, "volume": null}, {"date": "1991-12-18", "close": 2.04946258, "volume": null}, {"date": "1991-12-19", "close": 2.04946258, "volume": null}, {"date": "1991-12-20", "close": 2.561828225, "volume": 390.0}, {"date": "1991-12-23", "close": 2.561828225, "volume": null}, {"date": "1991-12-24", "close": 2.561828225, "volume": null}, {"date": "1991-12-25", "close": 2.561828225, "volume": null}, {"date": "1991-12-26", "close": 2.561828225, "volume": null}, {"date": "1991-12-27", "close": 2.561828225, "volume": null}, {"date": "1991-12-30", "close": 2.561828225, "volume": null}, {"date": "1991-12-31", "close": 2.561828225, "volume": null}, {"date": "1992-01-01", "close": 2.561828225, "volume": null}, {"date": "1992-01-02", "close": 2.04946258, "volume": 20.0}, {"date": "1992-01-03", "close": 2.04946258, "volume": null}, {"date": "1992-01-06", "close": 2.04946258, "volume": null}, {"date": "1992-01-07", "close": 2.04946258, "volume": null}, {"date": "1992-01-08", "close": 2.04946258, "volume": null}, {"date": "1992-01-09", "close": 2.04946258, "volume": null}, {"date": "1992-01-10", "close": 2.04946258, "volume": null}, {"date": "1992-01-13", "close": 2.04946258, "volume": 98.0}, {"date": "1992-01-14", "close": 2.04946258, "volume": null}, {"date": "1992-01-15", "close": 2.04946258, "volume": 78.0}, {"date": "1992-01-16", "close": 2.04946258, "volume": null}, {"date": "1992-01-17", "close": 2.04946258, "volume": null}, {"date": "1992-01-20", "close": 2.04946258, "volume": null}, {"date": "1992-01-21", "close": 2.04946258, "volume": null}, {"date": "1992-01-22", "close": 2.04946258, "volume": null}, {"date": "1992-01-23", "close": 2.04946258, "volume": null}, {"date": "1992-01-24", "close": 2.04946258, "volume": null}, {"date": "1992-01-27", "close": 2.04946258, "volume": null}, {"date": "1992-01-28", "close": 2.04946258, "volume": null}, {"date": "1992-01-29", "close": 2.04946258, "volume": null}, {"date": "1992-01-30", "close": 2.04946258, "volume": null}, {"date": "1992-01-31", "close": 2.561828225, "volume": 98.0}, {"date": "1992-02-03", "close": 3.07419387, "volume": 390.0}, {"date": "1992-02-04", "close": 3.07419387, "volume": null}, {"date": "1992-02-05", "close": 3.07419387, "volume": null}, {"date": "1992-02-06", "close": 3.07419387, "volume": null}, {"date": "1992-02-07", "close": 3.07419387, "volume": null}, {"date": "1992-02-10", "close": 3.07419387, "volume": null}, {"date": "1992-02-11", "close": 3.07419387, "volume": null}, {"date": "1992-02-12", "close": 2.561828225, "volume": 12751.0}, {"date": "1992-02-13", "close": 2.561828225, "volume": null}, {"date": "1992-02-14", "close": 2.561828225, "volume": null}, {"date": "1992-02-17", "close": 4.09892516, "volume": 1952.0}, {"date": "1992-02-18", "close": 5.12365645, "volume": 195.0}, {"date": "1992-02-19", "close": 5.12365645, "volume": null}, {"date": "1992-02-20", "close": 5.12365645, "volume": null}, {"date": "1992-02-21", "close": 4.09892516, "volume": 507.0}, {"date": "1992-02-24", "close": 4.09892516, "volume": null}, {"date": "1992-02-25", "close": 4.09892516, "volume": 429.0}, {"date": "1992-02-26", "close": 4.09892516, "volume": null}, {"date": "1992-02-27", "close": 4.09892516, "volume": null}, {"date": "1992-02-28", "close": 4.09892516, "volume": null}, {"date": "1992-03-02", "close": 4.09892516, "volume": null}, {"date": "1992-03-03", "close": 4.09892516, "volume": 1171.0}, {"date": "1992-03-04", "close": 4.09892516, "volume": null}, {"date": "1992-03-05", "close": 4.09892516, "volume": null}, {"date": "1992-03-06", "close": 4.09892516, "volume": null}, {"date": "1992-03-09", "close": 4.09892516, "volume": null}, {"date": "1992-03-10", "close": 4.09892516, "volume": null}, {"date": "1992-03-11", "close": 4.09892516, "volume": null}, {"date": "1992-03-12", "close": 4.09892516, "volume": null}, {"date": "1992-03-13", "close": 4.09892516, "volume": null}, {"date": "1992-03-16", "close": 4.09892516, "volume": null}, {"date": "1992-03-17", "close": 4.09892516, "volume": null}, {"date": "1992-03-18", "close": 4.09892516, "volume": null}, {"date": "1992-03-19", "close": 4.09892516, "volume": null}, {"date": "1992-03-20", "close": 4.09892516, "volume": null}, {"date": "1992-03-23", "close": 4.09892516, "volume": null}, {"date": "1992-03-24", "close": 4.09892516, "volume": null}, {"date": "1992-03-25", "close": 4.09892516, "volume": null}, {"date": "1992-03-26", "close": 4.09892516, "volume": null}, {"date": "1992-03-27", "close": 4.09892516, "volume": null}, {"date": "1992-03-30", "close": 4.09892516, "volume": null}, {"date": "1992-03-31", "close": 4.09892516, "volume": 39.0}, {"date": "1992-04-01", "close": 4.09892516, "volume": null}, {"date": "1992-04-02", "close": 4.09892516, "volume": null}, {"date": "1992-04-03", "close": 4.09892516, "volume": null}, {"date": "1992-04-06", "close": 3.07419387, "volume": 293.0}, {"date": "1992-04-07", "close": 3.07419387, "volume": null}, {"date": "1992-04-08", "close": 3.07419387, "volume": null}, {"date": "1992-04-09", "close": 3.07419387, "volume": null}, {"date": "1992-04-10", "close": 3.07419387, "volume": null}, {"date": "1992-04-13", "close": 3.07419387, "volume": null}, {"date": "1992-04-14", "close": 3.07419387, "volume": null}, {"date": "1992-04-15", "close": 3.07419387, "volume": null}, {"date": "1992-04-16", "close": 3.07419387, "volume": null}, {"date": "1992-04-17", "close": 3.07419387, "volume": null}, {"date": "1992-04-20", "close": 3.07419387, "volume": null}, {"date": "1992-04-21", "close": 3.07419387, "volume": null}, {"date": "1992-04-22", "close": 3.07419387, "volume": null}, {"date": "1992-04-23", "close": 3.07419387, "volume": null}, {"date": "1992-04-24", "close": 3.07419387, "volume": null}, {"date": "1992-04-27", "close": 3.07419387, "volume": null}, {"date": "1992-04-28", "close": 3.07419387, "volume": 78.0}, {"date": "1992-04-29", "close": 3.07419387, "volume": null}, {"date": "1992-04-30", "close": 3.07419387, "volume": null}, {"date": "1992-05-01", "close": 3.07419387, "volume": 1913.0}, {"date": "1992-05-04", "close": 3.07419387, "volume": null}, {"date": "1992-05-05", "close": 3.07419387, "volume": null}, {"date": "1992-05-06", "close": 3.07419387, "volume": null}, {"date": "1992-05-07", "close": 3.07419387, "volume": null}, {"date": "1992-05-08", "close": 3.07419387, "volume": null}, {"date": "1992-05-11", "close": 3.07419387, "volume": null}, {"date": "1992-05-12", "close": 3.07419387, "volume": 1913.0}, {"date": "1992-05-13", "close": 3.07419387, "volume": null}, {"date": "1992-05-14", "close": 3.07419387, "volume": null}, {"date": "1992-05-15", "close": 3.07419387, "volume": null}, {"date": "1992-05-18", "close": 2.561828225, "volume": 2440.0}, {"date": "1992-05-19", "close": 2.561828225, "volume": null}, {"date": "1992-05-20", "close": 2.561828225, "volume": null}, {"date": "1992-05-21", "close": 2.561828225, "volume": null}, {"date": "1992-05-22", "close": 2.561828225, "volume": null}, {"date": "1992-05-25", "close": 2.561828225, "volume": null}, {"date": "1992-05-26", "close": 2.561828225, "volume": null}, {"date": "1992-05-27", "close": 2.561828225, "volume": null}, {"date": "1992-05-28", "close": 2.561828225, "volume": null}, {"date": "1992-05-29", "close": 2.561828225, "volume": null}, {"date": "1992-06-01", "close": 2.561828225, "volume": null}, {"date": "1992-06-02", "close": 2.561828225, "volume": null}, {"date": "1992-06-03", "close": 2.561828225, "volume": null}, {"date": "1992-06-04", "close": 2.561828225, "volume": null}, {"date": "1992-06-05", "close": 3.07419387, "volume": 390.0}, {"date": "1992-06-08", "close": 3.07419387, "volume": null}, {"date": "1992-06-09", "close": 3.07419387, "volume": null}, {"date": "1992-06-10", "close": 3.07419387, "volume": null}, {"date": "1992-06-11", "close": 3.07419387, "volume": null}, {"date": "1992-06-12", "close": 3.07419387, "volume": 98.0}, {"date": "1992-06-15", "close": 3.07419387, "volume": null}, {"date": "1992-06-16", "close": 3.07419387, "volume": null}, {"date": "1992-06-17", "close": 3.07419387, "volume": null}, {"date": "1992-06-18", "close": 3.07419387, "volume": null}, {"date": "1992-06-19", "close": 3.07419387, "volume": null}, {"date": "1992-06-22", "close": 3.07419387, "volume": null}, {"date": "1992-06-23", "close": 3.07419387, "volume": null}, {"date": "1992-06-24", "close": 3.07419387, "volume": 1952.0}, {"date": "1992-06-25", "close": 3.07419387, "volume": 390.0}, {"date": "1992-06-26", "close": 3.07419387, "volume": 586.0}, {"date": "1992-06-29", "close": 3.07419387, "volume": null}, {"date": "1992-06-30", "close": 3.07419387, "volume": null}, {"date": "1992-07-01", "close": 3.07419387, "volume": null}, {"date": "1992-07-02", "close": 3.07419387, "volume": null}, {"date": "1992-07-03", "close": 3.07419387, "volume": null}, {"date": "1992-07-06", "close": 3.07419387, "volume": null}, {"date": "1992-07-07", "close": 3.07419387, "volume": null}, {"date": "1992-07-08", "close": 3.07419387, "volume": null}, {"date": "1992-07-09", "close": 3.07419387, "volume": null}, {"date": "1992-07-10", "close": 3.07419387, "volume": 39.0}, {"date": "1992-07-13", "close": 3.07419387, "volume": null}, {"date": "1992-07-14", "close": 3.07419387, "volume": null}, {"date": "1992-07-15", "close": 3.07419387, "volume": 254.0}, {"date": "1992-07-16", "close": 3.07419387, "volume": 1210.0}, {"date": "1992-07-17", "close": 3.07419387, "volume": null}, {"date": "1992-07-20", "close": 3.07419387, "volume": null}, {"date": "1992-07-21", "close": 3.07419387, "volume": null}, {"date": "1992-07-22", "close": 3.07419387, "volume": null}, {"date": "1992-07-23", "close": 3.07419387, "volume": null}, {"date": "1992-07-24", "close": 3.07419387, "volume": null}, {"date": "1992-07-27", "close": 3.07419387, "volume": null}, {"date": "1992-07-28", "close": 3.07419387, "volume": null}, {"date": "1992-07-29", "close": 3.07419387, "volume": null}, {"date": "1992-07-30", "close": 3.07419387, "volume": 1073.0}, {"date": "1992-07-31", "close": 3.07419387, "volume": null}, {"date": "1992-08-03", "close": 3.07419387, "volume": 351.0}, {"date": "1992-08-04", "close": 3.07419387, "volume": null}, {"date": "1992-08-05", "close": 3.07419387, "volume": null}, {"date": "1992-08-06", "close": 3.07419387, "volume": null}, {"date": "1992-08-07", "close": 3.07419387, "volume": null}, {"date": "1992-08-10", "close": 3.07419387, "volume": null}, {"date": "1992-08-11", "close": 3.07419387, "volume": null}, {"date": "1992-08-12", "close": 3.07419387, "volume": null}, {"date": "1992-08-13", "close": 3.07419387, "volume": null}, {"date": "1992-08-14", "close": 3.07419387, "volume": null}, {"date": "1992-08-17", "close": 3.07419387, "volume": null}, {"date": "1992-08-18", "close": 3.07419387, "volume": null}, {"date": "1992-08-19", "close": 3.07419387, "volume": null}, {"date": "1992-08-20", "close": 3.07419387, "volume": null}, {"date": "1992-08-21", "close": 3.07419387, "volume": null}, {"date": "1992-08-24", "close": 3.07419387, "volume": null}, {"date": "1992-08-25", "close": 3.07419387, "volume": null}, {"date": "1992-08-26", "close": 3.07419387, "volume": null}, {"date": "1992-08-27", "close": 3.07419387, "volume": null}, {"date": "1992-08-28", "close": 3.07419387, "volume": null}, {"date": "1992-08-31", "close": 3.07419387, "volume": null}, {"date": "1992-09-01", "close": 3.07419387, "volume": null}, {"date": "1992-09-02", "close": 3.07419387, "volume": null}, {"date": "1992-09-03", "close": 3.07419387, "volume": null}, {"date": "1992-09-04", "close": 3.07419387, "volume": null}, {"date": "1992-09-07", "close": 2.04946258, "volume": 1386.0}, {"date": "1992-09-08", "close": 2.04946258, "volume": null}, {"date": "1992-09-09", "close": 2.04946258, "volume": null}, {"date": "1992-09-10", "close": 2.04946258, "volume": null}, {"date": "1992-09-11", "close": 2.04946258, "volume": null}, {"date": "1992-09-14", "close": 2.04946258, "volume": null}, {"date": "1992-09-15", "close": 2.04946258, "volume": null}, {"date": "1992-09-16", "close": 2.04946258, "volume": null}, {"date": "1992-09-17", "close": 2.04946258, "volume": null}, {"date": "1992-09-18", "close": 2.04946258, "volume": null}, {"date": "1992-09-21", "close": 2.04946258, "volume": null}, {"date": "1992-09-22", "close": 2.04946258, "volume": null}, {"date": "1992-09-23", "close": 2.04946258, "volume": 98.0}, {"date": "1992-09-24", "close": 2.04946258, "volume": null}, {"date": "1992-09-25", "close": 2.04946258, "volume": null}, {"date": "1992-09-28", "close": 2.04946258, "volume": null}, {"date": "1992-09-29", "close": 2.04946258, "volume": null}, {"date": "1992-09-30", "close": 2.04946258, "volume": null}, {"date": "1992-10-01", "close": 2.04946258, "volume": null}, {"date": "1992-10-02", "close": 2.04946258, "volume": null}, {"date": "1992-10-05", "close": 2.04946258, "volume": null}, {"date": "1992-10-06", "close": 2.04946258, "volume": null}, {"date": "1992-10-07", "close": 2.04946258, "volume": null}, {"date": "1992-10-08", "close": 2.04946258, "volume": null}, {"date": "1992-10-09", "close": 3.07419387, "volume": 293.0}, {"date": "1992-10-12", "close": 3.07419387, "volume": null}, {"date": "1992-10-13", "close": 3.07419387, "volume": null}, {"date": "1992-10-14", "close": 3.07419387, "volume": null}, {"date": "1992-10-15", "close": 3.07419387, "volume": null}, {"date": "1992-10-16", "close": 3.07419387, "volume": null}, {"date": "1992-10-19", "close": 3.07419387, "volume": null}, {"date": "1992-10-20", "close": 3.07419387, "volume": null}, {"date": "1992-10-21", "close": 3.07419387, "volume": null}, {"date": "1992-10-22", "close": 3.07419387, "volume": 390.0}, {"date": "1992-10-23", "close": 3.07419387, "volume": 184.0}, {"date": "1992-10-26", "close": 3.07419387, "volume": null}, {"date": "1992-10-27", "close": 3.07419387, "volume": null}, {"date": "1992-10-28", "close": 3.07419387, "volume": 20.0}, {"date": "1992-10-29", "close": 3.07419387, "volume": null}, {"date": "1992-10-30", "close": 3.07419387, "volume": null}, {"date": "1992-11-02", "close": 3.07419387, "volume": null}, {"date": "1992-11-03", "close": 3.07419387, "volume": null}, {"date": "1992-11-04", "close": 3.07419387, "volume": null}, {"date": "1992-11-05", "close": 3.07419387, "volume": null}, {"date": "1992-11-06", "close": 3.07419387, "volume": null}, {"date": "1992-11-09", "close": 3.07419387, "volume": null}, {"date": "1992-11-10", "close": 3.07419387, "volume": null}, {"date": "1992-11-11", "close": 3.07419387, "volume": null}, {"date": "1992-11-12", "close": 3.07419387, "volume": null}, {"date": "1992-11-13", "close": 3.07419387, "volume": null}, {"date": "1992-11-16", "close": 3.07419387, "volume": null}, {"date": "1992-11-17", "close": 3.07419387, "volume": 98.0}, {"date": "1992-11-18", "close": 3.07419387, "volume": null}, {"date": "1992-11-19", "close": 3.07419387, "volume": null}, {"date": "1992-11-20", "close": 3.07419387, "volume": null}, {"date": "1992-11-23", "close": 3.07419387, "volume": null}, {"date": "1992-11-24", "close": 3.07419387, "volume": null}, {"date": "1992-11-25", "close": 3.07419387, "volume": null}, {"date": "1992-11-26", "close": 3.07419387, "volume": null}, {"date": "1992-11-27", "close": 3.07419387, "volume": null}, {"date": "1992-11-30", "close": 3.07419387, "volume": null}, {"date": "1992-12-01", "close": 2.04946258, "volume": 98.0}, {"date": "1992-12-02", "close": 2.04946258, "volume": null}, {"date": "1992-12-03", "close": 2.04946258, "volume": null}, {"date": "1992-12-04", "close": 2.04946258, "volume": null}, {"date": "1992-12-07", "close": 2.04946258, "volume": 489.0}, {"date": "1992-12-08", "close": 2.04946258, "volume": null}, {"date": "1992-12-09", "close": 2.04946258, "volume": null}, {"date": "1992-12-10", "close": 2.04946258, "volume": 20.0}, {"date": "1992-12-11", "close": 2.04946258, "volume": null}, {"date": "1992-12-14", "close": 2.04946258, "volume": null}, {"date": "1992-12-15", "close": 3.07419387, "volume": 4060.0}, {"date": "1992-12-16", "close": 3.07419387, "volume": null}, {"date": "1992-12-17", "close": 3.07419387, "volume": null}, {"date": "1992-12-18", "close": 3.07419387, "volume": null}, {"date": "1992-12-21", "close": 3.07419387, "volume": null}, {"date": "1992-12-22", "close": 3.07419387, "volume": null}, {"date": "1992-12-23", "close": 3.07419387, "volume": null}, {"date": "1992-12-24", "close": 3.07419387, "volume": null}, {"date": "1992-12-25", "close": 3.07419387, "volume": null}, {"date": "1992-12-28", "close": 3.07419387, "volume": null}, {"date": "1992-12-29", "close": 3.07419387, "volume": null}, {"date": "1992-12-30", "close": 3.07419387, "volume": null}, {"date": "1992-12-31", "close": 3.07419387, "volume": null}, {"date": "1993-01-01", "close": 3.07419387, "volume": null}, {"date": "1993-01-04", "close": 3.07419387, "volume": null}, {"date": "1993-01-05", "close": 3.07419387, "volume": null}, {"date": "1993-01-06", "close": 3.07419387, "volume": null}, {"date": "1993-01-07", "close": 3.07419387, "volume": null}, {"date": "1993-01-08", "close": 3.07419387, "volume": null}, {"date": "1993-01-11", "close": 3.07419387, "volume": null}, {"date": "1993-01-12", "close": 3.07419387, "volume": null}, {"date": "1993-01-13", "close": 2.04946258, "volume": 105.0}, {"date": "1993-01-14", "close": 2.04946258, "volume": null}, {"date": "1993-01-15", "close": 2.04946258, "volume": null}, {"date": "1993-01-18", "close": 2.04946258, "volume": null}, {"date": "1993-01-19", "close": 2.04946258, "volume": null}, {"date": "1993-01-20", "close": 2.04946258, "volume": null}, {"date": "1993-01-21", "close": 3.07419387, "volume": 976.0}, {"date": "1993-01-22", "close": 3.07419387, "volume": 156.0}, {"date": "1993-01-25", "close": 3.07419387, "volume": 429.0}, {"date": "1993-01-26", "close": 4.09892516, "volume": 488.0}, {"date": "1993-01-27", "close": 4.09892516, "volume": null}, {"date": "1993-01-28", "close": 4.09892516, "volume": null}, {"date": "1993-01-29", "close": 4.09892516, "volume": null}, {"date": "1993-02-01", "close": 4.09892516, "volume": null}, {"date": "1993-02-02", "close": 4.09892516, "volume": null}, {"date": "1993-02-03", "close": 3.07419387, "volume": 39.0}, {"date": "1993-02-04", "close": 3.07419387, "volume": null}, {"date": "1993-02-05", "close": 3.07419387, "volume": null}, {"date": "1993-02-08", "close": 3.07419387, "volume": null}, {"date": "1993-02-09", "close": 3.07419387, "volume": 37.0}, {"date": "1993-02-10", "close": 3.07419387, "volume": null}, {"date": "1993-02-11", "close": 3.07419387, "volume": 20.0}, {"date": "1993-02-12", "close": 3.07419387, "volume": null}, {"date": "1993-02-15", "close": 3.07419387, "volume": null}, {"date": "1993-02-16", "close": 3.07419387, "volume": null}, {"date": "1993-02-17", "close": 3.07419387, "volume": null}, {"date": "1993-02-18", "close": 3.07419387, "volume": null}, {"date": "1993-02-19", "close": 3.07419387, "volume": null}, {"date": "1993-02-22", "close": 3.07419387, "volume": null}, {"date": "1993-02-23", "close": 3.07419387, "volume": null}, {"date": "1993-02-24", "close": 3.07419387, "volume": null}, {"date": "1993-02-25", "close": 3.07419387, "volume": null}, {"date": "1993-02-26", "close": 3.07419387, "volume": null}, {"date": "1993-03-01", "close": 3.07419387, "volume": null}, {"date": "1993-03-02", "close": 5.12365645, "volume": 293.0}, {"date": "1993-03-03", "close": 6.14838774, "volume": 2049.0}, {"date": "1993-03-04", "close": 7.17311903, "volume": 488.0}, {"date": "1993-03-05", "close": 6.14838774, "volume": 976.0}, {"date": "1993-03-08", "close": 6.14838774, "volume": null}, {"date": "1993-03-09", "close": 6.14838774, "volume": null}, {"date": "1993-03-10", "close": 6.14838774, "volume": null}, {"date": "1993-03-11", "close": 6.14838774, "volume": null}, {"date": "1993-03-12", "close": 6.14838774, "volume": null}, {"date": "1993-03-15", "close": 5.12365645, "volume": 293.0}, {"date": "1993-03-16", "close": 5.12365645, "volume": null}, {"date": "1993-03-17", "close": 5.12365645, "volume": 195.0}, {"date": "1993-03-18", "close": 5.12365645, "volume": null}, {"date": "1993-03-19", "close": 6.14838774, "volume": 293.0}, {"date": "1993-03-22", "close": 6.14838774, "volume": null}, {"date": "1993-03-23", "close": 6.14838774, "volume": null}, {"date": "1993-03-24", "close": 6.14838774, "volume": null}, {"date": "1993-03-25", "close": 6.14838774, "volume": null}, {"date": "1993-03-26", "close": 5.12365645, "volume": 781.0}, {"date": "1993-03-29", "close": 5.12365645, "volume": null}, {"date": "1993-03-30", "close": 5.12365645, "volume": null}, {"date": "1993-03-31", "close": 5.12365645, "volume": null}, {"date": "1993-04-01", "close": 4.09892516, "volume": 488.0}, {"date": "1993-04-02", "close": 5.12365645, "volume": 488.0}, {"date": "1993-04-05", "close": 5.12365645, "volume": null}, {"date": "1993-04-06", "close": 5.12365645, "volume": null}, {"date": "1993-04-07", "close": 5.12365645, "volume": null}, {"date": "1993-04-08", "close": 5.12365645, "volume": null}, {"date": "1993-04-09", "close": 5.12365645, "volume": null}, {"date": "1993-04-12", "close": 5.12365645, "volume": null}, {"date": "1993-04-13", "close": 5.12365645, "volume": null}, {"date": "1993-04-14", "close": 4.09892516, "volume": 39.0}, {"date": "1993-04-15", "close": 4.09892516, "volume": null}, {"date": "1993-04-16", "close": 4.09892516, "volume": null}, {"date": "1993-04-19", "close": 4.09892516, "volume": null}, {"date": "1993-04-20", "close": 4.09892516, "volume": 195.0}, {"date": "1993-04-21", "close": 4.09892516, "volume": null}, {"date": "1993-04-22", "close": 4.09892516, "volume": 976.0}, {"date": "1993-04-23", "close": 5.12365645, "volume": 488.0}, {"date": "1993-04-26", "close": 5.636022095, "volume": 1805.0}, {"date": "1993-04-27", "close": 6.14838774, "volume": 976.0}, {"date": "1993-04-28", "close": 7.17311903, "volume": 507.0}, {"date": "1993-04-29", "close": 7.685484675, "volume": 2440.0}, {"date": "1993-04-30", "close": 8.19785032, "volume": 1952.0}, {"date": "1993-05-03", "close": 8.19785032, "volume": 1230.0}, {"date": "1993-05-04", "close": 7.685484675, "volume": 195.0}, {"date": "1993-05-05", "close": 6.14838774, "volume": 2440.0}, {"date": "1993-05-06", "close": 6.14838774, "volume": null}, {"date": "1993-05-07", "close": 8.19785032, "volume": 4996.0}, {"date": "1993-05-10", "close": 7.685484675, "volume": 488.0}, {"date": "1993-05-11", "close": 7.685484675, "volume": null}, {"date": "1993-05-12", "close": 9.734947255, "volume": 2693.0}, {"date": "1993-05-13", "close": 9.734947255, "volume": 761.0}, {"date": "1993-05-14", "close": 8.710215965, "volume": 1542.0}, {"date": "1993-05-17", "close": 8.710215965, "volume": null}, {"date": "1993-05-18", "close": 9.22258161, "volume": 98.0}, {"date": "1993-05-19", "close": 9.22258161, "volume": null}, {"date": "1993-05-20", "close": 9.22258161, "volume": null}, {"date": "1993-05-21", "close": 8.710215965, "volume": 98.0}, {"date": "1993-05-24", "close": 8.19785032, "volume": 566.0}, {"date": "1993-05-25", "close": 8.19785032, "volume": 429.0}, {"date": "1993-05-26", "close": 8.19785032, "volume": 351.0}, {"date": "1993-05-27", "close": 8.19785032, "volume": 683.0}, {"date": "1993-05-28", "close": 8.19785032, "volume": null}, {"date": "1993-05-31", "close": 8.19785032, "volume": null}, {"date": "1993-06-01", "close": 7.17311903, "volume": 293.0}, {"date": "1993-06-02", "close": 7.685484675, "volume": 98.0}, {"date": "1993-06-03", "close": 8.19785032, "volume": 956.0}, {"date": "1993-06-04", "close": 9.22258161, "volume": 488.0}, {"date": "1993-06-07", "close": 10.2473129, "volume": 4977.0}, {"date": "1993-06-08", "close": 10.2473129, "volume": 2869.0}, {"date": "1993-06-09", "close": 10.2473129, "volume": 917.0}, {"date": "1993-06-10", "close": 10.2473129, "volume": 98.0}, {"date": "1993-06-11", "close": 10.2473129, "volume": null}, {"date": "1993-06-14", "close": 10.2473129, "volume": null}, {"date": "1993-06-15", "close": 9.734947255, "volume": 566.0}, {"date": "1993-06-16", "close": 9.734947255, "volume": null}, {"date": "1993-06-17", "close": 9.734947255, "volume": 98.0}, {"date": "1993-06-18", "close": 9.734947255, "volume": 20.0}, {"date": "1993-06-21", "close": 9.734947255, "volume": null}, {"date": "1993-06-22", "close": 9.734947255, "volume": null}, {"date": "1993-06-23", "close": 9.734947255, "volume": null}, {"date": "1993-06-24", "close": 9.734947255, "volume": null}, {"date": "1993-06-25", "close": 9.734947255, "volume": null}, {"date": "1993-06-28", "close": 7.685484675, "volume": 39.0}, {"date": "1993-06-29", "close": 7.685484675, "volume": null}, {"date": "1993-06-30", "close": 8.19785032, "volume": 195.0}, {"date": "1993-07-01", "close": 8.19785032, "volume": 488.0}, {"date": "1993-07-02", "close": 9.734947255, "volume": 293.0}, {"date": "1993-07-05", "close": 9.734947255, "volume": null}, {"date": "1993-07-06", "close": 9.734947255, "volume": 1111.0}, {"date": "1993-07-07", "close": 11.27204419, "volume": 1757.0}, {"date": "1993-07-08", "close": 11.27204419, "volume": 3088.0}, {"date": "1993-07-09", "close": 12.29677548, "volume": 2244.0}, {"date": "1993-07-12", "close": 12.29677548, "volume": 215.0}, {"date": "1993-07-13", "close": 12.29677548, "volume": null}, {"date": "1993-07-14", "close": 12.29677548, "volume": 78.0}, {"date": "1993-07-15", "close": 12.29677548, "volume": 2088.0}, {"date": "1993-07-16", "close": 11.27204419, "volume": 976.0}, {"date": "1993-07-19", "close": 11.27204419, "volume": 2244.0}, {"date": "1993-07-20", "close": 12.29677548, "volume": 390.0}, {"date": "1993-07-21", "close": 12.29677548, "volume": 1249.0}, {"date": "1993-07-22", "close": 12.29677548, "volume": null}, {"date": "1993-07-23", "close": 12.29677548, "volume": null}, {"date": "1993-07-26", "close": 13.32150677, "volume": 917.0}, {"date": "1993-07-27", "close": 13.32150677, "volume": null}, {"date": "1993-07-28", "close": 13.32150677, "volume": 312.0}, {"date": "1993-07-29", "close": 13.32150677, "volume": null}, {"date": "1993-07-30", "close": 13.32150677, "volume": 683.0}, {"date": "1993-08-02", "close": 14.34623806, "volume": 605.0}, {"date": "1993-08-03", "close": 13.32150677, "volume": 507.0}, {"date": "1993-08-04", "close": 13.32150677, "volume": null}, {"date": "1993-08-05", "close": 13.32150677, "volume": 98.0}, {"date": "1993-08-06", "close": 10.2473129, "volume": 545.0}, {"date": "1993-08-09", "close": 10.2473129, "volume": null}, {"date": "1993-08-10", "close": 11.27204419, "volume": 439.0}, {"date": "1993-08-11", "close": 11.27204419, "volume": null}, {"date": "1993-08-12", "close": 11.27204419, "volume": null}, {"date": "1993-08-13", "close": 9.22258161, "volume": 488.0}, {"date": "1993-08-16", "close": 9.22258161, "volume": 156.0}, {"date": "1993-08-17", "close": 13.32150677, "volume": 1034.0}, {"date": "1993-08-18", "close": 14.34623806, "volume": 488.0}, {"date": "1993-08-19", "close": 18.44516322, "volume": 5211.0}, {"date": "1993-08-20", "close": 17.42043193, "volume": 3923.0}, {"date": "1993-08-23", "close": 18.44516322, "volume": 1015.0}, {"date": "1993-08-24", "close": 17.42043193, "volume": 1698.0}, {"date": "1993-08-25", "close": 17.42043193, "volume": 703.0}, {"date": "1993-08-26", "close": 16.39570064, "volume": 468.0}, {"date": "1993-08-27", "close": 16.39570064, "volume": null}, {"date": "1993-08-30", "close": 14.34623806, "volume": 39.0}, {"date": "1993-08-31", "close": 16.39570064, "volume": 176.0}, {"date": "1993-09-01", "close": 15.37096935, "volume": 39.0}, {"date": "1993-09-02", "close": 15.37096935, "volume": 195.0}, {"date": "1993-09-03", "close": 15.37096935, "volume": null}, {"date": "1993-09-06", "close": 15.37096935, "volume": null}, {"date": "1993-09-07", "close": 14.34623806, "volume": 429.0}, {"date": "1993-09-08", "close": 14.34623806, "volume": null}, {"date": "1993-09-09", "close": 12.29677548, "volume": 976.0}, {"date": "1993-09-10", "close": 12.29677548, "volume": null}, {"date": "1993-09-13", "close": 12.29677548, "volume": null}, {"date": "1993-09-14", "close": 12.29677548, "volume": null}, {"date": "1993-09-15", "close": 12.29677548, "volume": null}, {"date": "1993-09-16", "close": 12.29677548, "volume": 800.0}, {"date": "1993-09-17", "close": 12.29677548, "volume": null}, {"date": "1993-09-20", "close": 12.29677548, "volume": 98.0}, {"date": "1993-09-21", "close": 12.29677548, "volume": null}, {"date": "1993-09-22", "close": 12.29677548, "volume": null}, {"date": "1993-09-23", "close": 12.29677548, "volume": 1269.0}, {"date": "1993-09-24", "close": 12.29677548, "volume": 234.0}, {"date": "1993-09-27", "close": 10.2473129, "volume": 507.0}, {"date": "1993-09-28", "close": 10.2473129, "volume": null}, {"date": "1993-09-29", "close": 10.2473129, "volume": 390.0}, {"date": "1993-09-30", "close": 11.27204419, "volume": 293.0}, {"date": "1993-10-01", "close": 12.29677548, "volume": 488.0}, {"date": "1993-10-04", "close": 12.29677548, "volume": 254.0}, {"date": "1993-10-05", "close": 12.29677548, "volume": 195.0}, {"date": "1993-10-06", "close": 12.29677548, "volume": 546.0}, {"date": "1993-10-07", "close": 12.29677548, "volume": null}, {"date": "1993-10-08", "close": 12.29677548, "volume": 488.0}, {"date": "1993-10-11", "close": 12.29677548, "volume": null}, {"date": "1993-10-12", "close": 12.29677548, "volume": null}, {"date": "1993-10-13", "close": 14.34623806, "volume": 1269.0}, {"date": "1993-10-14", "close": 15.37096935, "volume": 88.0}, {"date": "1993-10-15", "close": 15.37096935, "volume": 351.0}, {"date": "1993-10-18", "close": 15.37096935, "volume": null}, {"date": "1993-10-19", "close": 14.34623806, "volume": 78.0}, {"date": "1993-10-20", "close": 14.34623806, "volume": 312.0}, {"date": "1993-10-21", "close": 13.32150677, "volume": 53.0}, {"date": "1993-10-22", "close": 13.32150677, "volume": 586.0}, {"date": "1993-10-25", "close": 13.32150677, "volume": 156.0}, {"date": "1993-10-26", "close": 11.27204419, "volume": 293.0}, {"date": "1993-10-27", "close": 11.27204419, "volume": null}, {"date": "1993-10-28", "close": 11.27204419, "volume": null}, {"date": "1993-10-29", "close": 11.27204419, "volume": null}, {"date": "1993-11-01", "close": 11.27204419, "volume": 16395.0}, {"date": "1993-11-02", "close": 11.27204419, "volume": null}, {"date": "1993-11-03", "close": 11.27204419, "volume": 195.0}, {"date": "1993-11-04", "close": 11.27204419, "volume": null}, {"date": "1993-11-05", "close": 11.27204419, "volume": 31.0}, {"date": "1993-11-08", "close": 12.29677548, "volume": 20.0}, {"date": "1993-11-09", "close": 12.29677548, "volume": 586.0}, {"date": "1993-11-10", "close": 12.29677548, "volume": 2518.0}, {"date": "1993-11-11", "close": 12.29677548, "volume": 78.0}, {"date": "1993-11-12", "close": 12.29677548, "volume": null}, {"date": "1993-11-15", "close": 12.29677548, "volume": null}, {"date": "1993-11-16", "close": 12.29677548, "volume": null}, {"date": "1993-11-17", "close": 12.29677548, "volume": 176.0}, {"date": "1993-11-18", "close": 12.29677548, "volume": null}, {"date": "1993-11-19", "close": 12.29677548, "volume": null}, {"date": "1993-11-22", "close": 11.27204419, "volume": 293.0}, {"date": "1993-11-23", "close": 11.27204419, "volume": null}, {"date": "1993-11-24", "close": 11.27204419, "volume": null}, {"date": "1993-11-25", "close": 12.29677548, "volume": 137.0}, {"date": "1993-11-26", "close": 12.29677548, "volume": 59.0}, {"date": "1993-11-29", "close": 12.29677548, "volume": null}, {"date": "1993-11-30", "close": 13.32150677, "volume": 59.0}, {"date": "1993-12-01", "close": 12.29677548, "volume": 1132.0}, {"date": "1993-12-02", "close": 12.29677548, "volume": null}, {"date": "1993-12-03", "close": 12.29677548, "volume": null}, {"date": "1993-12-06", "close": 10.2473129, "volume": 98.0}, {"date": "1993-12-07", "close": 10.2473129, "volume": null}, {"date": "1993-12-08", "close": 10.2473129, "volume": null}, {"date": "1993-12-09", "close": 10.2473129, "volume": 98.0}, {"date": "1993-12-10", "close": 10.2473129, "volume": null}, {"date": "1993-12-13", "close": 10.2473129, "volume": null}, {"date": "1993-12-14", "close": 10.2473129, "volume": null}, {"date": "1993-12-15", "close": 10.2473129, "volume": null}, {"date": "1993-12-16", "close": 10.2473129, "volume": null}, {"date": "1993-12-17", "close": 10.2473129, "volume": null}, {"date": "1993-12-20", "close": 10.2473129, "volume": null}, {"date": "1993-12-21", "close": 10.2473129, "volume": null}, {"date": "1993-12-22", "close": 10.2473129, "volume": 488.0}, {"date": "1993-12-23", "close": 10.2473129, "volume": null}, {"date": "1993-12-24", "close": 10.2473129, "volume": null}, {"date": "1993-12-27", "close": 10.2473129, "volume": null}, {"date": "1993-12-28", "close": 10.2473129, "volume": null}, {"date": "1993-12-29", "close": 10.2473129, "volume": null}, {"date": "1993-12-30", "close": 10.2473129, "volume": null}, {"date": "1993-12-31", "close": 11.27204419, "volume": 1542.0}, {"date": "1994-01-03", "close": 11.27204419, "volume": null}, {"date": "1994-01-04", "close": 12.29677548, "volume": 20.0}, {"date": "1994-01-05", "close": 13.32150677, "volume": 312.0}, {"date": "1994-01-06", "close": 14.34623806, "volume": 683.0}, {"date": "1994-01-07", "close": 14.34623806, "volume": 254.0}, {"date": "1994-01-10", "close": 14.34623806, "volume": 59.0}, {"date": "1994-01-11", "close": 14.34623806, "volume": 410.0}, {"date": "1994-01-12", "close": 14.34623806, "volume": 156.0}, {"date": "1994-01-13", "close": 14.34623806, "volume": 664.0}, {"date": "1994-01-14", "close": 15.37096935, "volume": 1454.0}, {"date": "1994-01-17", "close": 15.37096935, "volume": 4108.0}, {"date": "1994-01-18", "close": 15.37096935, "volume": 1444.0}, {"date": "1994-01-19", "close": 14.34623806, "volume": 800.0}, {"date": "1994-01-20", "close": 13.32150677, "volume": 615.0}, {"date": "1994-01-21", "close": 14.34623806, "volume": 507.0}, {"date": "1994-01-24", "close": 14.34623806, "volume": 78.0}, {"date": "1994-01-25", "close": 15.37096935, "volume": 254.0}, {"date": "1994-01-26", "close": 15.37096935, "volume": null}, {"date": "1994-01-27", "close": 13.32150677, "volume": 507.0}, {"date": "1994-01-28", "close": 13.32150677, "volume": 98.0}, {"date": "1994-01-31", "close": 12.29677548, "volume": 195.0}, {"date": "1994-02-01", "close": 12.29677548, "volume": 332.0}, {"date": "1994-02-02", "close": 12.29677548, "volume": null}, {"date": "1994-02-03", "close": 12.29677548, "volume": null}, {"date": "1994-02-04", "close": 12.29677548, "volume": 4899.0}, {"date": "1994-02-07", "close": 12.29677548, "volume": 2928.0}, {"date": "1994-02-08", "close": 12.29677548, "volume": 2440.0}, {"date": "1994-02-09", "close": 11.27204419, "volume": 176.0}, {"date": "1994-02-10", "close": 13.32150677, "volume": 195.0}, {"date": "1994-02-11", "close": 14.34623806, "volume": 273.0}, {"date": "1994-02-14", "close": 14.34623806, "volume": null}, {"date": "1994-02-15", "close": 14.34623806, "volume": null}, {"date": "1994-02-16", "close": 14.34623806, "volume": 312.0}, {"date": "1994-02-17", "close": 15.37096935, "volume": 2030.0}, {"date": "1994-02-18", "close": 16.39570064, "volume": 4021.0}, {"date": "1994-02-21", "close": 17.42043193, "volume": 1152.0}, {"date": "1994-02-22", "close": 17.42043193, "volume": 1952.0}, {"date": "1994-02-23", "close": 17.42043193, "volume": 293.0}, {"date": "1994-02-24", "close": 16.39570064, "volume": 1464.0}, {"date": "1994-02-25", "close": 17.42043193, "volume": 4840.0}, {"date": "1994-02-28", "close": 18.44516322, "volume": 2166.0}, {"date": "1994-03-01", "close": 19.46989451, "volume": 2401.0}, {"date": "1994-03-02", "close": 16.39570064, "volume": 1824.0}, {"date": "1994-03-03", "close": 16.39570064, "volume": 1308.0}, {"date": "1994-03-04", "close": 17.42043193, "volume": 937.0}, {"date": "1994-03-07", "close": 17.42043193, "volume": null}, {"date": "1994-03-08", "close": 17.42043193, "volume": 215.0}, {"date": "1994-03-09", "close": 17.42043193, "volume": null}, {"date": "1994-03-10", "close": 17.42043193, "volume": null}, {"date": "1994-03-11", "close": 17.42043193, "volume": 1034.0}, {"date": "1994-03-14", "close": 17.42043193, "volume": null}, {"date": "1994-03-15", "close": 17.42043193, "volume": null}, {"date": "1994-03-16", "close": 17.42043193, "volume": 3416.0}, {"date": "1994-03-17", "close": 17.42043193, "volume": null}, {"date": "1994-03-18", "close": 18.44516322, "volume": 722.0}, {"date": "1994-03-21", "close": 18.44516322, "volume": 586.0}, {"date": "1994-03-22", "close": 18.44516322, "volume": null}, {"date": "1994-03-23", "close": 18.44516322, "volume": null}, {"date": "1994-03-24", "close": 18.44516322, "volume": null}, {"date": "1994-03-25", "close": 15.37096935, "volume": 966.0}, {"date": "1994-03-28", "close": 16.39570064, "volume": 20.0}, {"date": "1994-03-29", "close": 15.37096935, "volume": 59.0}, {"date": "1994-03-30", "close": 16.39570064, "volume": 20.0}, {"date": "1994-03-31", "close": 16.39570064, "volume": 20.0}, {"date": "1994-04-01", "close": 16.39570064, "volume": null}, {"date": "1994-04-04", "close": 16.39570064, "volume": null}, {"date": "1994-04-05", "close": 13.32150677, "volume": 78.0}, {"date": "1994-04-06", "close": 13.32150677, "volume": null}, {"date": "1994-04-07", "close": 15.37096935, "volume": 215.0}, {"date": "1994-04-08", "close": 15.37096935, "volume": 39.0}, {"date": "1994-04-11", "close": 15.37096935, "volume": null}, {"date": "1994-04-12", "close": 15.37096935, "volume": 420.0}, {"date": "1994-04-13", "close": 14.34623806, "volume": 390.0}, {"date": "1994-04-14", "close": 14.34623806, "volume": 39.0}, {"date": "1994-04-15", "close": 15.37096935, "volume": 1171.0}, {"date": "1994-04-18", "close": 15.37096935, "volume": 917.0}, {"date": "1994-04-19", "close": 14.34623806, "volume": 1112.0}, {"date": "1994-04-20", "close": 14.34623806, "volume": null}, {"date": "1994-04-21", "close": 14.34623806, "volume": 254.0}, {"date": "1994-04-22", "close": 14.34623806, "volume": null}, {"date": "1994-04-25", "close": 14.34623806, "volume": null}, {"date": "1994-04-26", "close": 14.34623806, "volume": null}, {"date": "1994-04-27", "close": 13.32150677, "volume": 722.0}, {"date": "1994-04-28", "close": 14.34623806, "volume": 234.0}, {"date": "1994-04-29", "close": 14.34623806, "volume": null}, {"date": "1994-05-02", "close": 14.34623806, "volume": null}, {"date": "1994-05-03", "close": 14.34623806, "volume": null}, {"date": "1994-05-04", "close": 13.32150677, "volume": 234.0}, {"date": "1994-05-05", "close": 12.29677548, "volume": 722.0}, {"date": "1994-05-06", "close": 12.29677548, "volume": null}, {"date": "1994-05-09", "close": 12.29677548, "volume": null}, {"date": "1994-05-10", "close": 11.27204419, "volume": 1952.0}, {"date": "1994-05-11", "close": 11.27204419, "volume": null}, {"date": "1994-05-12", "close": 11.27204419, "volume": null}, {"date": "1994-05-13", "close": 12.29677548, "volume": 195.0}, {"date": "1994-05-16", "close": 12.29677548, "volume": null}, {"date": "1994-05-17", "close": 12.29677548, "volume": null}, {"date": "1994-05-18", "close": 12.29677548, "volume": 976.0}, {"date": "1994-05-19", "close": 12.29677548, "volume": null}, {"date": "1994-05-20", "close": 12.29677548, "volume": 98.0}, {"date": "1994-05-23", "close": 13.32150677, "volume": 683.0}, {"date": "1994-05-24", "close": 11.27204419, "volume": 6616.0}, {"date": "1994-05-25", "close": 12.29677548, "volume": 1952.0}, {"date": "1994-05-26", "close": 12.29677548, "volume": null}, {"date": "1994-05-27", "close": 12.29677548, "volume": 468.0}, {"date": "1994-05-30", "close": 12.29677548, "volume": null}, {"date": "1994-05-31", "close": 12.29677548, "volume": null}, {"date": "1994-06-01", "close": 12.29677548, "volume": null}, {"date": "1994-06-02", "close": 12.29677548, "volume": 566.0}, {"date": "1994-06-03", "close": 12.29677548, "volume": null}, {"date": "1994-06-06", "close": 12.29677548, "volume": 2986.0}, {"date": "1994-06-07", "close": 12.29677548, "volume": 566.0}, {"date": "1994-06-08", "close": 11.27204419, "volume": 410.0}, {"date": "1994-06-09", "close": 11.27204419, "volume": null}, {"date": "1994-06-10", "close": 11.27204419, "volume": null}, {"date": "1994-06-13", "close": 11.27204419, "volume": null}, {"date": "1994-06-14", "close": 11.27204419, "volume": null}, {"date": "1994-06-15", "close": 11.27204419, "volume": 1757.0}, {"date": "1994-06-16", "close": 10.2473129, "volume": 98.0}, {"date": "1994-06-17", "close": 11.27204419, "volume": 293.0}, {"date": "1994-06-20", "close": 11.27204419, "volume": null}, {"date": "1994-06-21", "close": 11.27204419, "volume": null}, {"date": "1994-06-22", "close": 11.27204419, "volume": null}, {"date": "1994-06-23", "close": 10.2473129, "volume": 3416.0}, {"date": "1994-06-24", "close": 9.734947255, "volume": 488.0}, {"date": "1994-06-27", "close": 9.734947255, "volume": null}, {"date": "1994-06-28", "close": 9.734947255, "volume": 312.0}, {"date": "1994-06-29", "close": 9.22258161, "volume": 293.0}, {"date": "1994-06-30", "close": 10.2473129, "volume": 2469.0}, {"date": "1994-07-01", "close": 10.2473129, "volume": null}, {"date": "1994-07-04", "close": 10.2473129, "volume": 59.0}, {"date": "1994-07-05", "close": 9.734947255, "volume": 956.0}, {"date": "1994-07-06", "close": 9.734947255, "volume": 410.0}, {"date": "1994-07-07", "close": 7.17311903, "volume": 1269.0}, {"date": "1994-07-08", "close": 7.685484675, "volume": 1796.0}, {"date": "1994-07-11", "close": 7.685484675, "volume": null}, {"date": "1994-07-12", "close": 7.685484675, "volume": null}, {"date": "1994-07-13", "close": 7.685484675, "volume": null}, {"date": "1994-07-14", "close": 9.22258161, "volume": 254.0}, {"date": "1994-07-15", "close": 9.22258161, "volume": null}, {"date": "1994-07-18", "close": 9.22258161, "volume": null}, {"date": "1994-07-19", "close": 9.22258161, "volume": null}, {"date": "1994-07-20", "close": 10.2473129, "volume": 137.0}, {"date": "1994-07-21", "close": 9.734947255, "volume": 1561.0}, {"date": "1994-07-22", "close": 9.734947255, "volume": null}, {"date": "1994-07-25", "close": 9.734947255, "volume": null}, {"date": "1994-07-26", "close": 9.734947255, "volume": null}, {"date": "1994-07-27", "close": 9.734947255, "volume": null}, {"date": "1994-07-28", "close": 9.734947255, "volume": null}, {"date": "1994-07-29", "close": 9.734947255, "volume": null}, {"date": "1994-08-01", "close": 9.22258161, "volume": 390.0}, {"date": "1994-08-02", "close": 9.22258161, "volume": 976.0}, {"date": "1994-08-03", "close": 8.19785032, "volume": 78.0}, {"date": "1994-08-04", "close": 8.19785032, "volume": null}, {"date": "1994-08-05", "close": 8.19785032, "volume": null}, {"date": "1994-08-08", "close": 8.19785032, "volume": 683.0}, {"date": "1994-08-09", "close": 7.685484675, "volume": 878.0}, {"date": "1994-08-10", "close": 7.685484675, "volume": null}, {"date": "1994-08-11", "close": 7.685484675, "volume": 254.0}, {"date": "1994-08-12", "close": 7.685484675, "volume": null}, {"date": "1994-08-15", "close": 7.685484675, "volume": null}, {"date": "1994-08-16", "close": 7.685484675, "volume": null}, {"date": "1994-08-17", "close": 7.685484675, "volume": null}, {"date": "1994-08-18", "close": 7.685484675, "volume": 293.0}, {"date": "1994-08-19", "close": 7.685484675, "volume": null}, {"date": "1994-08-22", "close": 7.685484675, "volume": null}, {"date": "1994-08-23", "close": 7.685484675, "volume": null}, {"date": "1994-08-24", "close": 7.685484675, "volume": null}, {"date": "1994-08-25", "close": 7.685484675, "volume": null}, {"date": "1994-08-26", "close": 7.685484675, "volume": null}, {"date": "1994-08-29", "close": 7.685484675, "volume": null}, {"date": "1994-08-30", "close": 8.19785032, "volume": 59.0}, {"date": "1994-08-31", "close": 8.710215965, "volume": 1230.0}, {"date": "1994-09-01", "close": 8.710215965, "volume": null}, {"date": "1994-09-02", "close": 10.2473129, "volume": 1464.0}, {"date": "1994-09-05", "close": 10.2473129, "volume": null}, {"date": "1994-09-06", "close": 10.2473129, "volume": 332.0}, {"date": "1994-09-07", "close": 10.2473129, "volume": null}, {"date": "1994-09-08", "close": 9.734947255, "volume": 390.0}, {"date": "1994-09-09", "close": 11.27204419, "volume": 878.0}, {"date": "1994-09-12", "close": 11.27204419, "volume": null}, {"date": "1994-09-13", "close": 11.27204419, "volume": null}, {"date": "1994-09-14", "close": 12.29677548, "volume": 1757.0}, {"date": "1994-09-15", "close": 13.32150677, "volume": 98.0}, {"date": "1994-09-16", "close": 13.32150677, "volume": null}, {"date": "1994-09-19", "close": 13.32150677, "volume": null}, {"date": "1994-09-20", "close": 13.32150677, "volume": 654.0}, {"date": "1994-09-21", "close": 12.29677548, "volume": 1073.0}, {"date": "1994-09-22", "close": 12.29677548, "volume": null}, {"date": "1994-09-23", "close": 12.29677548, "volume": null}, {"date": "1994-09-26", "close": 14.34623806, "volume": 1991.0}, {"date": "1994-09-27", "close": 15.37096935, "volume": 1073.0}, {"date": "1994-09-28", "close": 15.37096935, "volume": 59.0}, {"date": "1994-09-29", "close": 13.32150677, "volume": 293.0}, {"date": "1994-09-30", "close": 13.32150677, "volume": null}, {"date": "1994-10-03", "close": 14.34623806, "volume": 976.0}, {"date": "1994-10-04", "close": 14.34623806, "volume": null}, {"date": "1994-10-05", "close": 14.34623806, "volume": null}, {"date": "1994-10-06", "close": 13.32150677, "volume": 117.0}, {"date": "1994-10-07", "close": 13.32150677, "volume": 546.0}, {"date": "1994-10-10", "close": 14.34623806, "volume": 156.0}, {"date": "1994-10-11", "close": 14.34623806, "volume": null}, {"date": "1994-10-12", "close": 13.32150677, "volume": 98.0}, {"date": "1994-10-13", "close": 13.32150677, "volume": 234.0}, {"date": "1994-10-14", "close": 12.29677548, "volume": 488.0}, {"date": "1994-10-17", "close": 14.34623806, "volume": 976.0}, {"date": "1994-10-18", "close": 15.37096935, "volume": 586.0}, {"date": "1994-10-19", "close": 15.37096935, "volume": null}, {"date": "1994-10-20", "close": 14.34623806, "volume": 976.0}, {"date": "1994-10-21", "close": 14.34623806, "volume": null}, {"date": "1994-10-24", "close": 13.32150677, "volume": 39.0}, {"date": "1994-10-25", "close": 13.32150677, "volume": null}, {"date": "1994-10-26", "close": 12.29677548, "volume": 488.0}, {"date": "1994-10-27", "close": 12.29677548, "volume": null}, {"date": "1994-10-28", "close": 12.29677548, "volume": 156.0}, {"date": "1994-10-31", "close": 14.34623806, "volume": 7846.0}, {"date": "1994-11-01", "close": 14.34623806, "volume": null}, {"date": "1994-11-02", "close": 12.29677548, "volume": 1171.0}, {"date": "1994-11-03", "close": 11.27204419, "volume": 98.0}, {"date": "1994-11-04", "close": 11.27204419, "volume": 98.0}, {"date": "1994-11-07", "close": 11.27204419, "volume": null}, {"date": "1994-11-08", "close": 11.27204419, "volume": null}, {"date": "1994-11-09", "close": 11.27204419, "volume": null}, {"date": "1994-11-10", "close": 11.27204419, "volume": null}, {"date": "1994-11-11", "close": 11.27204419, "volume": null}, {"date": "1994-11-14", "close": 11.27204419, "volume": 2303.0}, {"date": "1994-11-15", "close": 11.27204419, "volume": null}, {"date": "1994-11-16", "close": 11.27204419, "volume": 98.0}, {"date": "1994-11-17", "close": 11.27204419, "volume": null}, {"date": "1994-11-18", "close": 11.27204419, "volume": null}, {"date": "1994-11-21", "close": 11.27204419, "volume": null}, {"date": "1994-11-22", "close": 11.27204419, "volume": null}, {"date": "1994-11-23", "close": 11.27204419, "volume": null}, {"date": "1994-11-24", "close": 11.27204419, "volume": null}, {"date": "1994-11-25", "close": 11.27204419, "volume": null}, {"date": "1994-11-28", "close": 11.27204419, "volume": null}, {"date": "1994-11-29", "close": 11.27204419, "volume": null}, {"date": "1994-11-30", "close": 11.27204419, "volume": null}, {"date": "1994-12-01", "close": 11.27204419, "volume": null}, {"date": "1994-12-02", "close": 11.27204419, "volume": null}, {"date": "1994-12-05", "close": 11.27204419, "volume": null}, {"date": "1994-12-06", "close": 11.27204419, "volume": null}, {"date": "1994-12-07", "close": 11.27204419, "volume": null}, {"date": "1994-12-08", "close": 11.27204419, "volume": null}, {"date": "1994-12-09", "close": 10.2473129, "volume": 976.0}, {"date": "1994-12-12", "close": 8.19785032, "volume": 117.0}, {"date": "1994-12-13", "close": 8.19785032, "volume": null}, {"date": "1994-12-14", "close": 8.19785032, "volume": null}, {"date": "1994-12-15", "close": 8.19785032, "volume": null}, {"date": "1994-12-16", "close": 8.19785032, "volume": null}, {"date": "1994-12-19", "close": 8.19785032, "volume": null}, {"date": "1994-12-20", "close": 8.19785032, "volume": null}, {"date": "1994-12-21", "close": 8.19785032, "volume": 293.0}, {"date": "1994-12-22", "close": 8.19785032, "volume": null}, {"date": "1994-12-23", "close": 8.19785032, "volume": null}, {"date": "1994-12-26", "close": 8.19785032, "volume": null}, {"date": "1994-12-27", "close": 8.19785032, "volume": null}, {"date": "1994-12-28", "close": 8.19785032, "volume": null}, {"date": "1994-12-29", "close": 8.19785032, "volume": null}, {"date": "1994-12-30", "close": 8.19785032, "volume": null}, {"date": "1995-01-02", "close": 8.19785032, "volume": null}, {"date": "1995-01-03", "close": 8.19785032, "volume": null}, {"date": "1995-01-04", "close": 8.19785032, "volume": null}, {"date": "1995-01-05", "close": 8.19785032, "volume": 449.0}, {"date": "1995-01-06", "close": 8.19785032, "volume": null}, {"date": "1995-01-09", "close": 8.19785032, "volume": null}, {"date": "1995-01-10", "close": 8.19785032, "volume": null}, {"date": "1995-01-11", "close": 8.19785032, "volume": 234.0}, {"date": "1995-01-12", "close": 8.19785032, "volume": null}, {"date": "1995-01-13", "close": 7.685484675, "volume": 156.0}, {"date": "1995-01-16", "close": 7.685484675, "volume": null}, {"date": "1995-01-17", "close": 7.685484675, "volume": null}, {"date": "1995-01-18", "close": 7.685484675, "volume": null}, {"date": "1995-01-19", "close": 7.685484675, "volume": null}, {"date": "1995-01-20", "close": 7.685484675, "volume": null}, {"date": "1995-01-23", "close": 7.685484675, "volume": null}, {"date": "1995-01-24", "close": 8.19785032, "volume": 390.0}, {"date": "1995-01-25", "close": 7.685484675, "volume": 98.0}, {"date": "1995-01-26", "close": 7.685484675, "volume": null}, {"date": "1995-01-27", "close": 7.685484675, "volume": null}, {"date": "1995-01-30", "close": 7.685484675, "volume": null}, {"date": "1995-01-31", "close": 7.685484675, "volume": null}, {"date": "1995-02-01", "close": 7.685484675, "volume": null}, {"date": "1995-02-02", "close": 7.685484675, "volume": null}, {"date": "1995-02-03", "close": 7.685484675, "volume": 234.0}, {"date": "1995-02-06", "close": 7.685484675, "volume": null}, {"date": "1995-02-07", "close": 7.685484675, "volume": null}, {"date": "1995-02-08", "close": 7.685484675, "volume": null}, {"date": "1995-02-09", "close": 7.685484675, "volume": null}, {"date": "1995-02-10", "close": 7.685484675, "volume": null}, {"date": "1995-02-13", "close": 7.685484675, "volume": null}, {"date": "1995-02-14", "close": 7.685484675, "volume": null}, {"date": "1995-02-15", "close": 7.685484675, "volume": null}, {"date": "1995-02-16", "close": 7.685484675, "volume": null}, {"date": "1995-02-17", "close": 7.685484675, "volume": null}, {"date": "1995-02-20", "close": 7.685484675, "volume": null}, {"date": "1995-02-21", "close": 7.685484675, "volume": null}, {"date": "1995-02-22", "close": 7.685484675, "volume": null}, {"date": "1995-02-23", "close": 7.685484675, "volume": null}, {"date": "1995-02-24", "close": 7.685484675, "volume": null}, {"date": "1995-02-27", "close": 7.685484675, "volume": null}, {"date": "1995-02-28", "close": 7.685484675, "volume": null}, {"date": "1995-03-01", "close": 8.19785032, "volume": 195.0}, {"date": "1995-03-02", "close": 8.19785032, "volume": null}, {"date": "1995-03-03", "close": 8.19785032, "volume": null}, {"date": "1995-03-06", "close": 8.19785032, "volume": null}, {"date": "1995-03-07", "close": 8.19785032, "volume": null}, {"date": "1995-03-08", "close": 8.19785032, "volume": null}, {"date": "1995-03-09", "close": 8.19785032, "volume": null}, {"date": "1995-03-10", "close": 8.19785032, "volume": null}, {"date": "1995-03-13", "close": 8.19785032, "volume": null}, {"date": "1995-03-14", "close": 8.19785032, "volume": null}, {"date": "1995-03-15", "close": 8.19785032, "volume": null}, {"date": "1995-03-16", "close": 8.19785032, "volume": null}, {"date": "1995-03-17", "close": 8.19785032, "volume": 10.0}, {"date": "1995-03-20", "close": 8.19785032, "volume": null}, {"date": "1995-03-21", "close": 8.19785032, "volume": null}, {"date": "1995-03-22", "close": 7.685484675, "volume": 98.0}, {"date": "1995-03-23", "close": 7.685484675, "volume": null}, {"date": "1995-03-24", "close": 7.685484675, "volume": null}, {"date": "1995-03-27", "close": 7.685484675, "volume": null}, {"date": "1995-03-28", "close": 7.685484675, "volume": null}, {"date": "1995-03-29", "close": 7.685484675, "volume": null}, {"date": "1995-03-30", "close": 7.685484675, "volume": null}, {"date": "1995-03-31", "close": 7.685484675, "volume": null}, {"date": "1995-04-03", "close": 7.685484675, "volume": null}, {"date": "1995-04-04", "close": 7.685484675, "volume": null}, {"date": "1995-04-05", "close": 7.685484675, "volume": null}, {"date": "1995-04-06", "close": 7.685484675, "volume": null}, {"date": "1995-04-07", "close": 7.17311903, "volume": 78.0}, {"date": "1995-04-10", "close": 8.19785032, "volume": 195.0}, {"date": "1995-04-11", "close": 8.19785032, "volume": null}, {"date": "1995-04-12", "close": 8.19785032, "volume": null}, {"date": "1995-04-13", "close": 8.19785032, "volume": null}, {"date": "1995-04-14", "close": 8.19785032, "volume": null}, {"date": "1995-04-17", "close": 8.19785032, "volume": null}, {"date": "1995-04-18", "close": 8.19785032, "volume": null}, {"date": "1995-04-19", "close": 8.19785032, "volume": null}, {"date": "1995-04-20", "close": 8.19785032, "volume": null}, {"date": "1995-04-21", "close": 8.19785032, "volume": null}, {"date": "1995-04-24", "close": 8.19785032, "volume": null}, {"date": "1995-04-25", "close": 8.19785032, "volume": null}, {"date": "1995-04-26", "close": 8.19785032, "volume": null}, {"date": "1995-04-27", "close": 8.19785032, "volume": null}, {"date": "1995-04-28", "close": 8.19785032, "volume": null}, {"date": "1995-05-01", "close": 8.19785032, "volume": null}, {"date": "1995-05-02", "close": 8.19785032, "volume": null}, {"date": "1995-05-03", "close": 8.19785032, "volume": 166.0}, {"date": "1995-05-04", "close": 8.19785032, "volume": null}, {"date": "1995-05-05", "close": 8.19785032, "volume": null}, {"date": "1995-05-08", "close": 8.19785032, "volume": null}, {"date": "1995-05-09", "close": 8.19785032, "volume": null}, {"date": "1995-05-10", "close": 8.19785032, "volume": null}, {"date": "1995-05-11", "close": 8.19785032, "volume": null}, {"date": "1995-05-12", "close": 8.19785032, "volume": null}, {"date": "1995-05-15", "close": 8.19785032, "volume": null}, {"date": "1995-05-16", "close": 8.19785032, "volume": null}, {"date": "1995-05-17", "close": 8.19785032, "volume": null}, {"date": "1995-05-18", "close": 8.19785032, "volume": 156.0}, {"date": "1995-05-19", "close": 8.19785032, "volume": null}, {"date": "1995-05-22", "close": 8.19785032, "volume": null}, {"date": "1995-05-23", "close": 8.19785032, "volume": 1366.0}, {"date": "1995-05-24", "close": 8.19785032, "volume": null}, {"date": "1995-05-25", "close": 8.19785032, "volume": null}, {"date": "1995-05-26", "close": 8.19785032, "volume": 332.0}, {"date": "1995-05-29", "close": 8.19785032, "volume": null}, {"date": "1995-05-30", "close": 8.19785032, "volume": null}, {"date": "1995-05-31", "close": 8.19785032, "volume": null}, {"date": "1995-06-01", "close": 8.19785032, "volume": null}, {"date": "1995-06-02", "close": 6.14838774, "volume": 976.0}, {"date": "1995-06-05", "close": 6.14838774, "volume": null}, {"date": "1995-06-06", "close": 6.14838774, "volume": 117.0}, {"date": "1995-06-07", "close": 6.14838774, "volume": null}, {"date": "1995-06-08", "close": 6.14838774, "volume": null}, {"date": "1995-06-09", "close": 6.14838774, "volume": null}, {"date": "1995-06-12", "close": 6.14838774, "volume": null}, {"date": "1995-06-13", "close": 6.14838774, "volume": null}, {"date": "1995-06-14", "close": 6.14838774, "volume": null}, {"date": "1995-06-15", "close": 6.14838774, "volume": null}, {"date": "1995-06-16", "close": 6.14838774, "volume": null}, {"date": "1995-06-19", "close": 6.14838774, "volume": null}, {"date": "1995-06-20", "close": 6.14838774, "volume": null}, {"date": "1995-06-21", "close": 6.14838774, "volume": null}, {"date": "1995-06-22", "close": 6.14838774, "volume": null}, {"date": "1995-06-23", "close": 6.14838774, "volume": null}, {"date": "1995-06-26", "close": 6.14838774, "volume": null}, {"date": "1995-06-27", "close": 6.14838774, "volume": null}, {"date": "1995-06-28", "close": 6.660753385, "volume": 98.0}, {"date": "1995-06-29", "close": 6.660753385, "volume": null}, {"date": "1995-06-30", "close": 6.660753385, "volume": null}, {"date": "1995-07-03", "close": 6.660753385, "volume": null}, {"date": "1995-07-04", "close": 6.660753385, "volume": null}, {"date": "1995-07-05", "close": 6.660753385, "volume": null}, {"date": "1995-07-06", "close": 6.660753385, "volume": null}, {"date": "1995-07-07", "close": 6.660753385, "volume": null}, {"date": "1995-07-10", "close": 6.660753385, "volume": null}, {"date": "1995-07-11", "close": 6.660753385, "volume": null}, {"date": "1995-07-12", "close": 7.17311903, "volume": 390.0}, {"date": "1995-07-13", "close": 7.17311903, "volume": 137.0}, {"date": "1995-07-14", "close": 7.17311903, "volume": 586.0}, {"date": "1995-07-17", "close": 7.17311903, "volume": null}, {"date": "1995-07-18", "close": 6.14838774, "volume": 976.0}, {"date": "1995-07-19", "close": 6.14838774, "volume": null}, {"date": "1995-07-20", "close": 6.14838774, "volume": 195.0}, {"date": "1995-07-21", "close": 6.14838774, "volume": null}, {"date": "1995-07-24", "close": 6.14838774, "volume": null}, {"date": "1995-07-25", "close": 6.14838774, "volume": null}, {"date": "1995-07-26", "close": 6.14838774, "volume": null}, {"date": "1995-07-27", "close": 6.14838774, "volume": null}, {"date": "1995-07-28", "close": 6.14838774, "volume": null}, {"date": "1995-07-31", "close": 6.14838774, "volume": null}, {"date": "1995-08-01", "close": 6.14838774, "volume": null}, {"date": "1995-08-02", "close": 6.14838774, "volume": 254.0}, {"date": "1995-08-03", "close": 6.14838774, "volume": null}, {"date": "1995-08-04", "close": 6.14838774, "volume": null}, {"date": "1995-08-07", "close": 6.660753385, "volume": 722.0}, {"date": "1995-08-08", "close": 7.685484675, "volume": 410.0}, {"date": "1995-08-09", "close": 9.22258161, "volume": 566.0}, {"date": "1995-08-10", "close": 7.17311903, "volume": 39.0}, {"date": "1995-08-11", "close": 7.17311903, "volume": null}, {"date": "1995-08-14", "close": 7.17311903, "volume": null}, {"date": "1995-08-15", "close": 7.17311903, "volume": null}, {"date": "1995-08-16", "close": 9.22258161, "volume": 781.0}, {"date": "1995-08-17", "close": 10.2473129, "volume": 195.0}, {"date": "1995-08-18", "close": 9.22258161, "volume": 781.0}, {"date": "1995-08-21", "close": 9.22258161, "volume": null}, {"date": "1995-08-22", "close": 11.27204419, "volume": 254.0}, {"date": "1995-08-23", "close": 13.32150677, "volume": 625.0}, {"date": "1995-08-24", "close": 10.2473129, "volume": 586.0}, {"date": "1995-08-25", "close": 10.2473129, "volume": null}, {"date": "1995-08-28", "close": 10.2473129, "volume": 781.0}, {"date": "1995-08-29", "close": 10.2473129, "volume": null}, {"date": "1995-08-30", "close": 10.2473129, "volume": null}, {"date": "1995-08-31", "close": 10.2473129, "volume": null}, {"date": "1995-09-01", "close": 10.2473129, "volume": 976.0}, {"date": "1995-09-04", "close": 10.2473129, "volume": null}, {"date": "1995-09-05", "close": 10.2473129, "volume": null}, {"date": "1995-09-06", "close": 10.2473129, "volume": null}, {"date": "1995-09-07", "close": 10.2473129, "volume": null}, {"date": "1995-09-08", "close": 10.2473129, "volume": 586.0}, {"date": "1995-09-11", "close": 10.2473129, "volume": null}, {"date": "1995-09-12", "close": 10.2473129, "volume": null}, {"date": "1995-09-13", "close": 10.2473129, "volume": 351.0}, {"date": "1995-09-14", "close": 10.2473129, "volume": 390.0}, {"date": "1995-09-15", "close": 10.2473129, "volume": null}, {"date": "1995-09-18", "close": 10.2473129, "volume": 390.0}, {"date": "1995-09-19", "close": 10.2473129, "volume": null}, {"date": "1995-09-20", "close": 10.2473129, "volume": null}, {"date": "1995-09-21", "close": 10.2473129, "volume": null}, {"date": "1995-09-22", "close": 10.2473129, "volume": null}, {"date": "1995-09-25", "close": 10.2473129, "volume": null}, {"date": "1995-09-26", "close": 10.2473129, "volume": 98.0}, {"date": "1995-09-27", "close": 10.2473129, "volume": null}, {"date": "1995-09-28", "close": 10.2473129, "volume": null}, {"date": "1995-09-29", "close": 10.2473129, "volume": 98.0}, {"date": "1995-10-02", "close": 10.2473129, "volume": null}, {"date": "1995-10-03", "close": 10.2473129, "volume": null}, {"date": "1995-10-04", "close": 10.2473129, "volume": null}, {"date": "1995-10-05", "close": 11.27204419, "volume": 293.0}, {"date": "1995-10-06", "close": 11.27204419, "volume": null}, {"date": "1995-10-09", "close": 11.27204419, "volume": null}, {"date": "1995-10-10", "close": 11.27204419, "volume": null}, {"date": "1995-10-11", "close": 11.27204419, "volume": null}, {"date": "1995-10-12", "close": 12.29677548, "volume": 488.0}, {"date": "1995-10-13", "close": 10.2473129, "volume": 586.0}, {"date": "1995-10-16", "close": 11.27204419, "volume": 488.0}, {"date": "1995-10-17", "close": 12.29677548, "volume": 98.0}, {"date": "1995-10-18", "close": 13.32150677, "volume": 1591.0}, {"date": "1995-10-19", "close": 13.32150677, "volume": 293.0}, {"date": "1995-10-20", "close": 13.32150677, "volume": null}, {"date": "1995-10-23", "close": 12.29677548, "volume": 459.0}, {"date": "1995-10-24", "close": 12.29677548, "volume": null}, {"date": "1995-10-25", "close": 12.29677548, "volume": null}, {"date": "1995-10-26", "close": 12.29677548, "volume": 488.0}, {"date": "1995-10-27", "close": 11.27204419, "volume": 98.0}, {"date": "1995-10-30", "close": 11.27204419, "volume": null}, {"date": "1995-10-31", "close": 10.2473129, "volume": 195.0}, {"date": "1995-11-01", "close": 10.2473129, "volume": null}, {"date": "1995-11-02", "close": 9.22258161, "volume": 20.0}, {"date": "1995-11-03", "close": 9.22258161, "volume": 185.0}, {"date": "1995-11-06", "close": 10.2473129, "volume": 195.0}, {"date": "1995-11-07", "close": 10.2473129, "volume": null}, {"date": "1995-11-08", "close": 10.2473129, "volume": 49.0}, {"date": "1995-11-09", "close": 10.2473129, "volume": null}, {"date": "1995-11-10", "close": 10.2473129, "volume": 19.0}, {"date": "1995-11-13", "close": 9.22258161, "volume": 195.0}, {"date": "1995-11-14", "close": 10.2473129, "volume": 488.0}, {"date": "1995-11-15", "close": 10.2473129, "volume": null}, {"date": "1995-11-16", "close": 10.2473129, "volume": null}, {"date": "1995-11-17", "close": 10.2473129, "volume": 195.0}, {"date": "1995-11-20", "close": 10.2473129, "volume": null}, {"date": "1995-11-21", "close": 10.2473129, "volume": null}, {"date": "1995-11-22", "close": 10.2473129, "volume": null}, {"date": "1995-11-23", "close": 10.2473129, "volume": null}, {"date": "1995-11-24", "close": 10.2473129, "volume": null}, {"date": "1995-11-27", "close": 10.2473129, "volume": null}, {"date": "1995-11-28", "close": 10.2473129, "volume": null}, {"date": "1995-11-29", "close": 10.2473129, "volume": null}, {"date": "1995-11-30", "close": 10.2473129, "volume": null}, {"date": "1995-12-01", "close": 10.2473129, "volume": null}, {"date": "1995-12-04", "close": 10.2473129, "volume": null}, {"date": "1995-12-05", "close": 9.22258161, "volume": 4.0}, {"date": "1995-12-06", "close": 9.22258161, "volume": 15.0}, {"date": "1995-12-07", "close": 9.22258161, "volume": 293.0}, {"date": "1995-12-08", "close": 10.2473129, "volume": 156.0}, {"date": "1995-12-11", "close": 10.2473129, "volume": 39.0}, {"date": "1995-12-12", "close": 10.2473129, "volume": null}, {"date": "1995-12-13", "close": 10.2473129, "volume": null}, {"date": "1995-12-14", "close": 11.27204419, "volume": 293.0}, {"date": "1995-12-15", "close": 11.27204419, "volume": null}, {"date": "1995-12-18", "close": 11.27204419, "volume": 439.0}, {"date": "1995-12-19", "close": 10.2473129, "volume": 49.0}, {"date": "1995-12-20", "close": 10.2473129, "volume": null}, {"date": "1995-12-21", "close": 10.2473129, "volume": 98.0}, {"date": "1995-12-22", "close": 10.2473129, "volume": null}, {"date": "1995-12-25", "close": 10.2473129, "volume": null}, {"date": "1995-12-26", "close": 10.2473129, "volume": null}, {"date": "1995-12-27", "close": 10.2473129, "volume": null}, {"date": "1995-12-28", "close": 11.27204419, "volume": 586.0}, {"date": "1995-12-29", "close": 11.27204419, "volume": null}, {"date": "1996-01-01", "close": 11.27204419, "volume": null}, {"date": "1996-01-02", "close": 11.27204419, "volume": null}, {"date": "1996-01-03", "close": 11.27204419, "volume": null}, {"date": "1996-01-04", "close": 10.2473129, "volume": 371.0}, {"date": "1996-01-05", "close": 12.29677548, "volume": 156.0}, {"date": "1996-01-08", "close": 13.32150677, "volume": 761.0}, {"date": "1996-01-09", "close": 12.29677548, "volume": 683.0}, {"date": "1996-01-10", "close": 12.29677548, "volume": null}, {"date": "1996-01-11", "close": 12.29677548, "volume": 78.0}, {"date": "1996-01-12", "close": 10.2473129, "volume": 59.0}, {"date": "1996-01-15", "close": 10.2473129, "volume": null}, {"date": "1996-01-16", "close": 10.759678545, "volume": 342.0}, {"date": "1996-01-17", "close": 10.759678545, "volume": 3855.0}, {"date": "1996-01-18", "close": 12.29677548, "volume": 3074.0}, {"date": "1996-01-19", "close": 12.29677548, "volume": 2533.0}, {"date": "1996-01-22", "close": 11.784409835, "volume": 937.0}, {"date": "1996-01-23", "close": 11.27204419, "volume": 2440.0}, {"date": "1996-01-24", "close": 10.759678545, "volume": 976.0}, {"date": "1996-01-25", "close": 10.759678545, "volume": null}, {"date": "1996-01-26", "close": 10.759678545, "volume": null}, {"date": "1996-01-29", "close": 11.27204419, "volume": 49.0}, {"date": "1996-01-30", "close": 10.759678545, "volume": 342.0}, {"date": "1996-01-31", "close": 10.759678545, "volume": 976.0}, {"date": "1996-02-01", "close": 9.734947255, "volume": 2196.0}, {"date": "1996-02-02", "close": 10.759678545, "volume": 2293.0}, {"date": "1996-02-05", "close": 10.759678545, "volume": 297.0}, {"date": "1996-02-06", "close": 10.759678545, "volume": null}, {"date": "1996-02-07", "close": 10.2473129, "volume": 195.0}, {"date": "1996-02-08", "close": 10.2473129, "volume": 293.0}, {"date": "1996-02-09", "close": 10.2473129, "volume": null}, {"date": "1996-02-12", "close": 10.2473129, "volume": null}, {"date": "1996-02-13", "close": 9.734947255, "volume": 488.0}, {"date": "1996-02-14", "close": 10.2473129, "volume": 96.0}, {"date": "1996-02-15", "close": 9.734947255, "volume": 527.0}, {"date": "1996-02-16", "close": 9.734947255, "volume": null}, {"date": "1996-02-19", "close": 9.734947255, "volume": null}, {"date": "1996-02-20", "close": 9.734947255, "volume": null}, {"date": "1996-02-21", "close": 9.734947255, "volume": 181.0}, {"date": "1996-02-22", "close": 9.734947255, "volume": 146.0}, {"date": "1996-02-23", "close": 9.734947255, "volume": 561.0}, {"date": "1996-02-26", "close": 9.734947255, "volume": null}, {"date": "1996-02-27", "close": 9.734947255, "volume": null}, {"date": "1996-02-28", "close": 9.22258161, "volume": 146.0}, {"date": "1996-02-29", "close": 8.710215965, "volume": 1971.0}, {"date": "1996-03-01", "close": 9.734947255, "volume": 244.0}, {"date": "1996-03-04", "close": 9.734947255, "volume": null}, {"date": "1996-03-05", "close": 9.22258161, "volume": 230.0}, {"date": "1996-03-06", "close": 9.22258161, "volume": null}, {"date": "1996-03-07", "close": 9.22258161, "volume": null}, {"date": "1996-03-08", "close": 8.710215965, "volume": 254.0}, {"date": "1996-03-11", "close": 8.710215965, "volume": null}, {"date": "1996-03-12", "close": 8.710215965, "volume": null}, {"date": "1996-03-13", "close": 8.710215965, "volume": null}, {"date": "1996-03-14", "close": 8.710215965, "volume": null}, {"date": "1996-03-15", "close": 8.19785032, "volume": 976.0}, {"date": "1996-03-18", "close": 8.19785032, "volume": null}, {"date": "1996-03-19", "close": 8.19785032, "volume": null}, {"date": "1996-03-20", "close": 8.19785032, "volume": 78.0}, {"date": "1996-03-21", "close": 8.19785032, "volume": null}, {"date": "1996-03-22", "close": 8.19785032, "volume": 976.0}, {"date": "1996-03-25", "close": 8.19785032, "volume": null}, {"date": "1996-03-26", "close": 7.685484675, "volume": 687.0}, {"date": "1996-03-27", "close": 7.685484675, "volume": 244.0}, {"date": "1996-03-28", "close": 7.685484675, "volume": null}, {"date": "1996-03-29", "close": 7.685484675, "volume": null}, {"date": "1996-04-01", "close": 7.685484675, "volume": null}, {"date": "1996-04-02", "close": 7.685484675, "volume": null}, {"date": "1996-04-03", "close": 7.685484675, "volume": null}, {"date": "1996-04-04", "close": 7.685484675, "volume": null}, {"date": "1996-04-05", "close": 7.685484675, "volume": null}, {"date": "1996-04-08", "close": 7.685484675, "volume": null}, {"date": "1996-04-09", "close": 7.890430933, "volume": 400.0}, {"date": "1996-04-10", "close": 7.890430933, "volume": 293.0}, {"date": "1996-04-11", "close": 8.19785032, "volume": 20.0}, {"date": "1996-04-12", "close": 8.19785032, "volume": 956.0}, {"date": "1996-04-15", "close": 8.19785032, "volume": 98.0}, {"date": "1996-04-16", "close": 8.19785032, "volume": null}, {"date": "1996-04-17", "close": 7.890430933, "volume": 35.0}, {"date": "1996-04-18", "close": 7.890430933, "volume": null}, {"date": "1996-04-19", "close": 7.890430933, "volume": null}, {"date": "1996-04-22", "close": 7.17311903, "volume": 156.0}, {"date": "1996-04-23", "close": 7.17311903, "volume": null}, {"date": "1996-04-24", "close": 7.890430933, "volume": 32.0}, {"date": "1996-04-25", "close": 7.890430933, "volume": null}, {"date": "1996-04-26", "close": 7.890430933, "volume": null}, {"date": "1996-04-29", "close": 8.19785032, "volume": 1884.0}, {"date": "1996-04-30", "close": 8.19785032, "volume": 195.0}, {"date": "1996-05-01", "close": 7.17311903, "volume": 390.0}, {"date": "1996-05-02", "close": 7.17311903, "volume": null}, {"date": "1996-05-03", "close": 7.17311903, "volume": null}, {"date": "1996-05-06", "close": 7.17311903, "volume": null}, {"date": "1996-05-07", "close": 7.17311903, "volume": 39.0}, {"date": "1996-05-08", "close": 7.17311903, "volume": null}, {"date": "1996-05-09", "close": 7.17311903, "volume": null}, {"date": "1996-05-10", "close": 7.17311903, "volume": null}, {"date": "1996-05-13", "close": 7.17311903, "volume": null}, {"date": "1996-05-14", "close": 7.17311903, "volume": null}, {"date": "1996-05-15", "close": 7.17311903, "volume": null}, {"date": "1996-05-16", "close": 8.19785032, "volume": 215.0}, {"date": "1996-05-17", "close": 8.19785032, "volume": 78.0}, {"date": "1996-05-20", "close": 8.19785032, "volume": 449.0}, {"date": "1996-05-21", "close": 8.19785032, "volume": null}, {"date": "1996-05-22", "close": 8.19785032, "volume": null}, {"date": "1996-05-23", "close": 8.19785032, "volume": null}, {"date": "1996-05-24", "close": 8.19785032, "volume": null}, {"date": "1996-05-27", "close": 8.19785032, "volume": null}, {"date": "1996-05-28", "close": 8.300323449, "volume": 293.0}, {"date": "1996-05-29", "close": 8.19785032, "volume": 98.0}, {"date": "1996-05-30", "close": 8.19785032, "volume": 1220.0}, {"date": "1996-05-31", "close": 8.19785032, "volume": null}, {"date": "1996-06-03", "close": 8.19785032, "volume": null}, {"date": "1996-06-04", "close": 8.19785032, "volume": null}, {"date": "1996-06-05", "close": 8.19785032, "volume": null}, {"date": "1996-06-06", "close": 7.17311903, "volume": 20.0}, {"date": "1996-06-07", "close": 6.14838774, "volume": 546.0}, {"date": "1996-06-10", "close": 6.14838774, "volume": null}, {"date": "1996-06-11", "close": 7.17311903, "volume": 20.0}, {"date": "1996-06-12", "close": 7.685484675, "volume": 283.0}, {"date": "1996-06-13", "close": 7.685484675, "volume": null}, {"date": "1996-06-14", "close": 6.250860869, "volume": 488.0}, {"date": "1996-06-17", "close": 6.250860869, "volume": null}, {"date": "1996-06-18", "close": 7.685484675, "volume": 256.0}, {"date": "1996-06-19", "close": 7.685484675, "volume": 976.0}, {"date": "1996-06-20", "close": 9.22258161, "volume": 2226.0}, {"date": "1996-06-21", "close": 9.22258161, "volume": 45.0}, {"date": "1996-06-24", "close": 9.325054739, "volume": 781.0}, {"date": "1996-06-25", "close": 9.632474126, "volume": 488.0}, {"date": "1996-06-26", "close": 9.530000997, "volume": 537.0}, {"date": "1996-06-27", "close": 9.530000997, "volume": null}, {"date": "1996-06-28", "close": 8.710215965, "volume": 1043.0}, {"date": "1996-07-01", "close": 8.710215965, "volume": null}, {"date": "1996-07-02", "close": 7.17311903, "volume": 488.0}, {"date": "1996-07-03", "close": 7.17311903, "volume": 380.0}, {"date": "1996-07-04", "close": 7.17311903, "volume": null}, {"date": "1996-07-05", "close": 7.17311903, "volume": null}, {"date": "1996-07-08", "close": 7.17311903, "volume": null}, {"date": "1996-07-09", "close": 7.17311903, "volume": null}, {"date": "1996-07-10", "close": 7.17311903, "volume": null}, {"date": "1996-07-11", "close": 7.17311903, "volume": null}, {"date": "1996-07-12", "close": 7.17311903, "volume": null}, {"date": "1996-07-15", "close": 6.660753385, "volume": 380.0}, {"date": "1996-07-16", "close": 6.660753385, "volume": null}, {"date": "1996-07-17", "close": 6.660753385, "volume": null}, {"date": "1996-07-18", "close": 5.636022095, "volume": 976.0}, {"date": "1996-07-19", "close": 5.636022095, "volume": null}, {"date": "1996-07-22", "close": 5.636022095, "volume": null}, {"date": "1996-07-23", "close": 5.636022095, "volume": null}, {"date": "1996-07-24", "close": 6.14838774, "volume": 215.0}, {"date": "1996-07-25", "close": 6.660753385, "volume": 1063.0}, {"date": "1996-07-26", "close": 6.660753385, "volume": null}, {"date": "1996-07-29", "close": 6.660753385, "volume": null}, {"date": "1996-07-30", "close": 6.660753385, "volume": null}, {"date": "1996-07-31", "close": 6.660753385, "volume": null}, {"date": "1996-08-01", "close": 7.17311903, "volume": 156.0}, {"date": "1996-08-02", "close": 6.660753385, "volume": 146.0}, {"date": "1996-08-05", "close": 6.660753385, "volume": null}, {"date": "1996-08-06", "close": 6.660753385, "volume": null}, {"date": "1996-08-07", "close": 6.660753385, "volume": null}, {"date": "1996-08-08", "close": 6.353333998, "volume": 20.0}, {"date": "1996-08-09", "close": 6.250860869, "volume": 10.0}, {"date": "1996-08-12", "close": 6.250860869, "volume": null}, {"date": "1996-08-13", "close": 6.250860869, "volume": 976.0}, {"date": "1996-08-14", "close": 6.250860869, "volume": 127.0}, {"date": "1996-08-15", "close": 5.636022095, "volume": 137.0}, {"date": "1996-08-16", "close": 5.636022095, "volume": null}, {"date": "1996-08-19", "close": 5.636022095, "volume": null}, {"date": "1996-08-20", "close": 5.636022095, "volume": null}, {"date": "1996-08-21", "close": 5.636022095, "volume": null}, {"date": "1996-08-22", "close": 5.636022095, "volume": null}, {"date": "1996-08-23", "close": 5.636022095, "volume": null}, {"date": "1996-08-26", "close": 5.636022095, "volume": null}, {"date": "1996-08-27", "close": 5.636022095, "volume": null}, {"date": "1996-08-28", "close": 5.636022095, "volume": null}, {"date": "1996-08-29", "close": 5.636022095, "volume": null}, {"date": "1996-08-30", "close": 5.636022095, "volume": null}, {"date": "1996-09-02", "close": 5.636022095, "volume": 976.0}, {"date": "1996-09-03", "close": 6.14838774, "volume": 488.0}, {"date": "1996-09-04", "close": 6.14838774, "volume": null}, {"date": "1996-09-05", "close": 6.14838774, "volume": null}, {"date": "1996-09-06", "close": 6.14838774, "volume": null}, {"date": "1996-09-09", "close": 6.14838774, "volume": null}, {"date": "1996-09-10", "close": 5.636022095, "volume": 2303.0}, {"date": "1996-09-11", "close": 5.636022095, "volume": null}, {"date": "1996-09-12", "close": 5.738495224, "volume": 976.0}, {"date": "1996-09-13", "close": 5.738495224, "volume": null}, {"date": "1996-09-16", "close": 5.738495224, "volume": null}, {"date": "1996-09-17", "close": 5.738495224, "volume": null}, {"date": "1996-09-18", "close": 5.738495224, "volume": null}, {"date": "1996-09-19", "close": 5.738495224, "volume": null}, {"date": "1996-09-20", "close": 5.738495224, "volume": null}, {"date": "1996-09-23", "close": 5.738495224, "volume": null}, {"date": "1996-09-24", "close": 5.738495224, "volume": null}, {"date": "1996-09-25", "close": 5.738495224, "volume": null}, {"date": "1996-09-26", "close": 5.738495224, "volume": null}, {"date": "1996-09-27", "close": 5.738495224, "volume": null}, {"date": "1996-09-30", "close": 5.738495224, "volume": null}, {"date": "1996-10-01", "close": 5.738495224, "volume": null}, {"date": "1996-10-02", "close": 5.738495224, "volume": null}, {"date": "1996-10-03", "close": 6.14838774, "volume": 195.0}, {"date": "1996-10-04", "close": 6.14838774, "volume": null}, {"date": "1996-10-07", "close": 6.250860869, "volume": 566.0}, {"date": "1996-10-08", "close": 6.250860869, "volume": null}, {"date": "1996-10-09", "close": 6.250860869, "volume": null}, {"date": "1996-10-10", "close": 6.250860869, "volume": null}, {"date": "1996-10-11", "close": 6.250860869, "volume": null}, {"date": "1996-10-14", "close": 7.17311903, "volume": 195.0}, {"date": "1996-10-15", "close": 7.17311903, "volume": null}, {"date": "1996-10-16", "close": 7.685484675, "volume": 820.0}, {"date": "1996-10-17", "close": 7.685484675, "volume": null}, {"date": "1996-10-18", "close": 7.685484675, "volume": null}, {"date": "1996-10-21", "close": 7.480538417, "volume": 98.0}, {"date": "1996-10-22", "close": 7.685484675, "volume": 176.0}, {"date": "1996-10-23", "close": 7.480538417, "volume": 303.0}, {"date": "1996-10-24", "close": 7.480538417, "volume": null}, {"date": "1996-10-25", "close": 8.19785032, "volume": 1480.0}, {"date": "1996-10-28", "close": 8.19785032, "volume": null}, {"date": "1996-10-29", "close": 7.685484675, "volume": 98.0}, {"date": "1996-10-30", "close": 7.685484675, "volume": null}, {"date": "1996-10-31", "close": 7.685484675, "volume": null}, {"date": "1996-11-01", "close": 7.685484675, "volume": null}, {"date": "1996-11-04", "close": 7.685484675, "volume": 819.0}, {"date": "1996-11-05", "close": 7.685484675, "volume": null}, {"date": "1996-11-06", "close": 7.685484675, "volume": null}, {"date": "1996-11-07", "close": 8.19785032, "volume": 976.0}, {"date": "1996-11-08", "close": 8.19785032, "volume": null}, {"date": "1996-11-11", "close": 8.19785032, "volume": null}, {"date": "1996-11-12", "close": 8.19785032, "volume": 546.0}, {"date": "1996-11-13", "close": 8.19785032, "volume": null}, {"date": "1996-11-14", "close": 9.22258161, "volume": 576.0}, {"date": "1996-11-15", "close": 9.22258161, "volume": 3416.0}, {"date": "1996-11-18", "close": 9.22258161, "volume": 527.0}, {"date": "1996-11-19", "close": 9.22258161, "volume": null}, {"date": "1996-11-20", "close": 9.22258161, "volume": null}, {"date": "1996-11-21", "close": 9.734947255, "volume": 488.0}, {"date": "1996-11-22", "close": 9.734947255, "volume": 488.0}, {"date": "1996-11-25", "close": 9.734947255, "volume": 488.0}, {"date": "1996-11-26", "close": 9.734947255, "volume": 488.0}, {"date": "1996-11-27", "close": 9.734947255, "volume": null}, {"date": "1996-11-28", "close": 8.19785032, "volume": 1742.0}, {"date": "1996-11-29", "close": 8.19785032, "volume": 5660.0}, {"date": "1996-12-02", "close": 8.19785032, "volume": null}, {"date": "1996-12-03", "close": 8.19785032, "volume": null}, {"date": "1996-12-04", "close": 8.19785032, "volume": null}, {"date": "1996-12-05", "close": 8.710215965, "volume": 488.0}, {"date": "1996-12-06", "close": 7.17311903, "volume": 195.0}, {"date": "1996-12-09", "close": 11.784409835, "volume": 2108.0}, {"date": "1996-12-10", "close": 9.22258161, "volume": 273.0}, {"date": "1996-12-11", "close": 9.22258161, "volume": null}, {"date": "1996-12-12", "close": 9.22258161, "volume": null}, {"date": "1996-12-13", "close": 9.22258161, "volume": 293.0}, {"date": "1996-12-16", "close": 8.19785032, "volume": 9759.0}, {"date": "1996-12-17", "close": 8.19785032, "volume": null}, {"date": "1996-12-18", "close": 8.19785032, "volume": null}, {"date": "1996-12-19", "close": 8.19785032, "volume": null}, {"date": "1996-12-20", "close": 8.19785032, "volume": null}, {"date": "1996-12-23", "close": 8.19785032, "volume": null}, {"date": "1996-12-24", "close": 8.19785032, "volume": null}, {"date": "1996-12-25", "close": 8.19785032, "volume": null}, {"date": "1996-12-26", "close": 8.19785032, "volume": null}, {"date": "1996-12-27", "close": 8.19785032, "volume": null}, {"date": "1996-12-30", "close": 8.19785032, "volume": null}, {"date": "1996-12-31", "close": 8.19785032, "volume": null}, {"date": "1997-01-01", "close": 8.19785032, "volume": null}, {"date": "1997-01-02", "close": 8.19785032, "volume": 761.0}, {"date": "1997-01-03", "close": 8.19785032, "volume": null}, {"date": "1997-01-06", "close": 8.19785032, "volume": null}, {"date": "1997-01-07", "close": 8.19785032, "volume": null}, {"date": "1997-01-08", "close": 8.19785032, "volume": null}, {"date": "1997-01-09", "close": 8.19785032, "volume": 20.0}, {"date": "1997-01-10", "close": 8.19785032, "volume": null}, {"date": "1997-01-13", "close": 8.19785032, "volume": null}, {"date": "1997-01-14", "close": 8.19785032, "volume": null}, {"date": "1997-01-15", "close": 8.19785032, "volume": null}, {"date": "1997-01-16", "close": 8.19785032, "volume": null}, {"date": "1997-01-17", "close": 7.685484675, "volume": 78.0}, {"date": "1997-01-20", "close": 7.992904062, "volume": 283.0}, {"date": "1997-01-21", "close": 8.19785032, "volume": 1292.0}, {"date": "1997-01-22", "close": 8.19785032, "volume": 492.0}, {"date": "1997-01-23", "close": 8.710215965, "volume": 1444.0}, {"date": "1997-01-24", "close": 8.300323449, "volume": 995.0}, {"date": "1997-01-27", "close": 8.300323449, "volume": null}, {"date": "1997-01-28", "close": 8.300323449, "volume": null}, {"date": "1997-01-29", "close": 8.300323449, "volume": 956.0}, {"date": "1997-01-30", "close": 8.300323449, "volume": 70.0}, {"date": "1997-01-31", "close": 8.300323449, "volume": null}, {"date": "1997-02-03", "close": 7.992904062, "volume": 125.0}, {"date": "1997-02-04", "close": 7.992904062, "volume": null}, {"date": "1997-02-05", "close": 7.992904062, "volume": null}, {"date": "1997-02-06", "close": 7.992904062, "volume": null}, {"date": "1997-02-07", "close": 7.992904062, "volume": null}, {"date": "1997-02-10", "close": 7.992904062, "volume": null}, {"date": "1997-02-11", "close": 7.992904062, "volume": null}, {"date": "1997-02-12", "close": 7.992904062, "volume": 5.0}, {"date": "1997-02-13", "close": 9.22258161, "volume": 632.0}, {"date": "1997-02-14", "close": 8.19785032, "volume": 5.0}, {"date": "1997-02-17", "close": 9.22258161, "volume": 1073.0}, {"date": "1997-02-18", "close": 10.2473129, "volume": 488.0}, {"date": "1997-02-19", "close": 9.22258161, "volume": 195.0}, {"date": "1997-02-20", "close": 9.22258161, "volume": null}, {"date": "1997-02-21", "close": 9.22258161, "volume": null}, {"date": "1997-02-24", "close": 10.2473129, "volume": 195.0}, {"date": "1997-02-25", "close": 10.2473129, "volume": null}, {"date": "1997-02-26", "close": 9.22258161, "volume": 1464.0}, {"date": "1997-02-27", "close": 9.22258161, "volume": null}, {"date": "1997-02-28", "close": 9.22258161, "volume": 215.0}, {"date": "1997-03-03", "close": 9.22258161, "volume": 293.0}, {"date": "1997-03-04", "close": 9.22258161, "volume": null}, {"date": "1997-03-05", "close": 9.22258161, "volume": 1464.0}, {"date": "1997-03-06", "close": 9.22258161, "volume": null}, {"date": "1997-03-07", "close": 9.22258161, "volume": null}, {"date": "1997-03-10", "close": 9.22258161, "volume": null}, {"date": "1997-03-11", "close": 9.22258161, "volume": null}, {"date": "1997-03-12", "close": 9.22258161, "volume": null}, {"date": "1997-03-13", "close": 9.22258161, "volume": null}, {"date": "1997-03-14", "close": 8.19785032, "volume": 39.0}, {"date": "1997-03-17", "close": 8.19785032, "volume": 215.0}, {"date": "1997-03-18", "close": 8.19785032, "volume": null}, {"date": "1997-03-19", "close": 8.19785032, "volume": null}, {"date": "1997-03-20", "close": 8.19785032, "volume": 185.0}, {"date": "1997-03-21", "close": 8.19785032, "volume": null}, {"date": "1997-03-24", "close": 8.19785032, "volume": 10.0}, {"date": "1997-03-25", "close": 10.042366642, "volume": 2527.0}, {"date": "1997-03-26", "close": 10.042366642, "volume": 976.0}, {"date": "1997-03-27", "close": 10.042366642, "volume": null}, {"date": "1997-03-28", "close": 10.042366642, "volume": null}, {"date": "1997-03-31", "close": 10.042366642, "volume": null}, {"date": "1997-04-01", "close": 10.042366642, "volume": null}, {"date": "1997-04-02", "close": 10.042366642, "volume": null}, {"date": "1997-04-03", "close": 10.042366642, "volume": null}, {"date": "1997-04-04", "close": 10.042366642, "volume": null}, {"date": "1997-04-07", "close": 10.042366642, "volume": null}, {"date": "1997-04-08", "close": 10.042366642, "volume": null}, {"date": "1997-04-09", "close": 10.042366642, "volume": null}, {"date": "1997-04-10", "close": 9.22258161, "volume": 488.0}, {"date": "1997-04-11", "close": 9.22258161, "volume": null}, {"date": "1997-04-14", "close": 9.22258161, "volume": null}, {"date": "1997-04-15", "close": 7.992904062, "volume": 75.0}, {"date": "1997-04-16", "close": 6.660753385, "volume": 1662.0}, {"date": "1997-04-17", "close": 6.660753385, "volume": null}, {"date": "1997-04-18", "close": 6.660753385, "volume": null}, {"date": "1997-04-21", "close": 6.865699643, "volume": 781.0}, {"date": "1997-04-22", "close": 6.865699643, "volume": 1171.0}, {"date": "1997-04-23", "close": 6.865699643, "volume": null}, {"date": "1997-04-24", "close": 6.865699643, "volume": null}, {"date": "1997-04-25", "close": 6.865699643, "volume": null}, {"date": "1997-04-28", "close": 6.865699643, "volume": null}, {"date": "1997-04-29", "close": 6.865699643, "volume": null}, {"date": "1997-04-30", "close": 6.865699643, "volume": null}, {"date": "1997-05-01", "close": 6.865699643, "volume": null}, {"date": "1997-05-02", "close": 6.865699643, "volume": null}, {"date": "1997-05-05", "close": 6.865699643, "volume": null}, {"date": "1997-05-06", "close": 6.865699643, "volume": null}, {"date": "1997-05-07", "close": 6.865699643, "volume": null}, {"date": "1997-05-08", "close": 6.865699643, "volume": null}, {"date": "1997-05-09", "close": 6.865699643, "volume": null}, {"date": "1997-05-12", "close": 6.865699643, "volume": null}, {"date": "1997-05-13", "close": 6.865699643, "volume": null}, {"date": "1997-05-14", "close": 6.865699643, "volume": null}, {"date": "1997-05-15", "close": 6.865699643, "volume": null}, {"date": "1997-05-16", "close": 6.865699643, "volume": null}, {"date": "1997-05-19", "close": 7.17311903, "volume": 293.0}, {"date": "1997-05-20", "close": 7.17311903, "volume": null}, {"date": "1997-05-21", "close": 7.17311903, "volume": null}, {"date": "1997-05-22", "close": 7.17311903, "volume": 107.0}, {"date": "1997-05-23", "close": 7.17311903, "volume": 1025.0}, {"date": "1997-05-26", "close": 8.19785032, "volume": 2928.0}, {"date": "1997-05-27", "close": 8.19785032, "volume": 39.0}, {"date": "1997-05-28", "close": 8.19785032, "volume": null}, {"date": "1997-05-29", "close": 8.19785032, "volume": 351.0}, {"date": "1997-05-30", "close": 8.710215965, "volume": 488.0}, {"date": "1997-06-02", "close": 8.710215965, "volume": 488.0}, {"date": "1997-06-03", "close": 8.710215965, "volume": null}, {"date": "1997-06-04", "close": 8.710215965, "volume": null}, {"date": "1997-06-05", "close": 8.710215965, "volume": 298.0}, {"date": "1997-06-06", "close": 9.22258161, "volume": 1069.0}, {"date": "1997-06-09", "close": 9.22258161, "volume": null}, {"date": "1997-06-10", "close": 9.22258161, "volume": null}, {"date": "1997-06-11", "close": 9.22258161, "volume": null}, {"date": "1997-06-12", "close": 8.710215965, "volume": 488.0}, {"date": "1997-06-13", "close": 8.710215965, "volume": null}, {"date": "1997-06-16", "close": 8.710215965, "volume": null}, {"date": "1997-06-17", "close": 8.710215965, "volume": 98.0}, {"date": "1997-06-18", "close": 8.19785032, "volume": 1269.0}, {"date": "1997-06-19", "close": 7.17311903, "volume": 488.0}, {"date": "1997-06-20", "close": 8.19785032, "volume": 439.0}, {"date": "1997-06-23", "close": 8.710215965, "volume": 1688.0}, {"date": "1997-06-24", "close": 8.19785032, "volume": 488.0}, {"date": "1997-06-25", "close": 8.710215965, "volume": 586.0}, {"date": "1997-06-26", "close": 8.710215965, "volume": null}, {"date": "1997-06-27", "close": 8.710215965, "volume": 3972.0}, {"date": "1997-06-30", "close": 8.710215965, "volume": null}, {"date": "1997-07-01", "close": 8.710215965, "volume": 39.0}, {"date": "1997-07-02", "close": 9.22258161, "volume": 1927.0}, {"date": "1997-07-03", "close": 9.22258161, "volume": 2147.0}, {"date": "1997-07-04", "close": 9.22258161, "volume": null}, {"date": "1997-07-07", "close": 8.19785032, "volume": 1903.0}, {"date": "1997-07-08", "close": 7.17311903, "volume": 195.0}, {"date": "1997-07-09", "close": 7.17311903, "volume": 1464.0}, {"date": "1997-07-10", "close": 7.17311903, "volume": null}, {"date": "1997-07-11", "close": 7.17311903, "volume": null}, {"date": "1997-07-14", "close": 7.17311903, "volume": 976.0}, {"date": "1997-07-15", "close": 7.17311903, "volume": null}, {"date": "1997-07-16", "close": 7.17311903, "volume": null}, {"date": "1997-07-17", "close": 7.17311903, "volume": null}, {"date": "1997-07-18", "close": 7.17311903, "volume": null}, {"date": "1997-07-21", "close": 7.17311903, "volume": 239.0}, {"date": "1997-07-22", "close": 7.17311903, "volume": 1269.0}, {"date": "1997-07-23", "close": 7.17311903, "volume": null}, {"date": "1997-07-24", "close": 7.17311903, "volume": null}, {"date": "1997-07-25", "close": 7.17311903, "volume": null}, {"date": "1997-07-28", "close": 7.17311903, "volume": null}, {"date": "1997-07-29", "close": 6.968172772, "volume": 195.0}, {"date": "1997-07-30", "close": 6.968172772, "volume": null}, {"date": "1997-07-31", "close": 6.968172772, "volume": null}, {"date": "1997-08-01", "close": 6.968172772, "volume": null}, {"date": "1997-08-04", "close": 6.968172772, "volume": null}, {"date": "1997-08-05", "close": 6.968172772, "volume": null}, {"date": "1997-08-06", "close": 6.968172772, "volume": null}, {"date": "1997-08-07", "close": 6.968172772, "volume": null}, {"date": "1997-08-08", "close": 7.17311903, "volume": 293.0}, {"date": "1997-08-11", "close": 7.17311903, "volume": null}, {"date": "1997-08-12", "close": 7.17311903, "volume": null}, {"date": "1997-08-13", "close": 7.17311903, "volume": null}, {"date": "1997-08-14", "close": 7.17311903, "volume": null}, {"date": "1997-08-15", "close": 7.17311903, "volume": null}, {"date": "1997-08-18", "close": 7.17311903, "volume": null}, {"date": "1997-08-19", "close": 6.14838774, "volume": 1008.0}, {"date": "1997-08-20", "close": 6.14838774, "volume": 976.0}, {"date": "1997-08-21", "close": 6.14838774, "volume": null}, {"date": "1997-08-22", "close": 6.14838774, "volume": null}, {"date": "1997-08-25", "close": 6.14838774, "volume": null}, {"date": "1997-08-26", "close": 6.14838774, "volume": 898.0}, {"date": "1997-08-27", "close": 6.14838774, "volume": null}, {"date": "1997-08-28", "close": 6.14838774, "volume": null}, {"date": "1997-08-29", "close": 6.14838774, "volume": null}, {"date": "1997-09-01", "close": 6.14838774, "volume": null}, {"date": "1997-09-02", "close": 6.14838774, "volume": null}, {"date": "1997-09-03", "close": 6.14838774, "volume": null}, {"date": "1997-09-04", "close": 6.14838774, "volume": null}, {"date": "1997-09-05", "close": 6.14838774, "volume": null}, {"date": "1997-09-08", "close": 6.14838774, "volume": null}, {"date": "1997-09-09", "close": 8.19785032, "volume": 1317.0}, {"date": "1997-09-10", "close": 7.685484675, "volume": 556.0}, {"date": "1997-09-11", "close": 7.17311903, "volume": 293.0}, {"date": "1997-09-12", "close": 7.275592159, "volume": 3679.0}, {"date": "1997-09-15", "close": 7.275592159, "volume": null}, {"date": "1997-09-16", "close": 7.275592159, "volume": null}, {"date": "1997-09-17", "close": 7.275592159, "volume": null}, {"date": "1997-09-18", "close": 7.275592159, "volume": null}, {"date": "1997-09-19", "close": 7.17311903, "volume": 4430.0}, {"date": "1997-09-22", "close": 7.17311903, "volume": null}, {"date": "1997-09-23", "close": 6.660753385, "volume": 488.0}, {"date": "1997-09-24", "close": 6.660753385, "volume": null}, {"date": "1997-09-25", "close": 6.660753385, "volume": null}, {"date": "1997-09-26", "close": 6.660753385, "volume": null}, {"date": "1997-09-29", "close": 6.660753385, "volume": null}, {"date": "1997-09-30", "close": 6.660753385, "volume": null}, {"date": "1997-10-01", "close": 7.17311903, "volume": 279.0}, {"date": "1997-10-02", "close": 7.17311903, "volume": 439.0}, {"date": "1997-10-03", "close": 7.17311903, "volume": 293.0}, {"date": "1997-10-06", "close": 7.17311903, "volume": null}, {"date": "1997-10-07", "close": 7.17311903, "volume": null}, {"date": "1997-10-08", "close": 6.14838774, "volume": 1464.0}, {"date": "1997-10-09", "close": 6.14838774, "volume": 648.0}, {"date": "1997-10-10", "close": 6.14838774, "volume": 683.0}, {"date": "1997-10-13", "close": 6.14838774, "volume": null}, {"date": "1997-10-14", "close": 6.14838774, "volume": 35.0}, {"date": "1997-10-15", "close": 6.14838774, "volume": null}, {"date": "1997-10-16", "close": 6.14838774, "volume": null}, {"date": "1997-10-17", "close": 6.14838774, "volume": 195.0}, {"date": "1997-10-20", "close": 5.636022095, "volume": 39.0}, {"date": "1997-10-21", "close": 5.636022095, "volume": null}, {"date": "1997-10-22", "close": 5.636022095, "volume": null}, {"date": "1997-10-23", "close": 5.636022095, "volume": 293.0}, {"date": "1997-10-24", "close": 5.636022095, "volume": null}, {"date": "1997-10-27", "close": 5.636022095, "volume": null}, {"date": "1997-10-28", "close": 5.636022095, "volume": null}, {"date": "1997-10-29", "close": 5.636022095, "volume": null}, {"date": "1997-10-30", "close": 5.636022095, "volume": null}, {"date": "1997-10-31", "close": 4.09892516, "volume": 1171.0}, {"date": "1997-11-03", "close": 4.09892516, "volume": null}, {"date": "1997-11-04", "close": 4.09892516, "volume": null}, {"date": "1997-11-05", "close": 4.09892516, "volume": null}, {"date": "1997-11-06", "close": 4.09892516, "volume": null}, {"date": "1997-11-07", "close": 4.09892516, "volume": null}, {"date": "1997-11-10", "close": 4.09892516, "volume": null}, {"date": "1997-11-11", "close": 3.791505773, "volume": 390.0}, {"date": "1997-11-12", "close": 3.791505773, "volume": null}, {"date": "1997-11-13", "close": 4.09892516, "volume": 39.0}, {"date": "1997-11-14", "close": 4.09892516, "volume": null}, {"date": "1997-11-17", "close": 4.09892516, "volume": null}, {"date": "1997-11-18", "close": 5.12365645, "volume": 976.0}, {"date": "1997-11-19", "close": 5.12365645, "volume": 551.0}, {"date": "1997-11-20", "close": 5.636022095, "volume": 112.0}, {"date": "1997-11-21", "close": 5.636022095, "volume": null}, {"date": "1997-11-24", "close": 5.636022095, "volume": null}, {"date": "1997-11-25", "close": 5.636022095, "volume": null}, {"date": "1997-11-26", "close": 5.636022095, "volume": null}, {"date": "1997-11-27", "close": 5.636022095, "volume": null}, {"date": "1997-11-28", "close": 5.636022095, "volume": null}, {"date": "1997-12-01", "close": 5.636022095, "volume": null}, {"date": "1997-12-02", "close": 5.12365645, "volume": 2.0}, {"date": "1997-12-03", "close": 5.12365645, "volume": null}, {"date": "1997-12-04", "close": 5.12365645, "volume": null}, {"date": "1997-12-05", "close": 5.12365645, "volume": null}, {"date": "1997-12-08", "close": 5.12365645, "volume": null}, {"date": "1997-12-09", "close": 5.12365645, "volume": null}, {"date": "1997-12-10", "close": 5.636022095, "volume": 976.0}, {"date": "1997-12-11", "close": 5.636022095, "volume": 98.0}, {"date": "1997-12-12", "close": 5.636022095, "volume": null}, {"date": "1997-12-15", "close": 5.636022095, "volume": null}, {"date": "1997-12-16", "close": 5.636022095, "volume": 17.0}, {"date": "1997-12-17", "close": 5.636022095, "volume": null}, {"date": "1997-12-18", "close": 5.636022095, "volume": null}, {"date": "1997-12-19", "close": 5.636022095, "volume": null}, {"date": "1997-12-22", "close": 5.636022095, "volume": null}, {"date": "1997-12-23", "close": 5.636022095, "volume": null}, {"date": "1997-12-24", "close": 5.636022095, "volume": null}, {"date": "1997-12-25", "close": 5.636022095, "volume": null}, {"date": "1997-12-26", "close": 5.636022095, "volume": null}, {"date": "1997-12-29", "close": 5.636022095, "volume": null}, {"date": "1997-12-30", "close": 5.636022095, "volume": null}, {"date": "1997-12-31", "close": 5.636022095, "volume": null}, {"date": "1998-01-01", "close": 5.636022095, "volume": null}, {"date": "1998-01-02", "close": 5.636022095, "volume": null}, {"date": "1998-01-05", "close": 5.12365645, "volume": 293.0}, {"date": "1998-01-06", "close": 5.12365645, "volume": 927.0}, {"date": "1998-01-07", "close": 5.12365645, "volume": null}, {"date": "1998-01-08", "close": 5.12365645, "volume": null}, {"date": "1998-01-09", "close": 5.12365645, "volume": 586.0}, {"date": "1998-01-12", "close": 5.12365645, "volume": null}, {"date": "1998-01-13", "close": 5.12365645, "volume": null}, {"date": "1998-01-14", "close": 8.19785032, "volume": 781.0}, {"date": "1998-01-15", "close": 8.19785032, "volume": null}, {"date": "1998-01-16", "close": 8.19785032, "volume": null}, {"date": "1998-01-19", "close": 6.14838774, "volume": 39.0}, {"date": "1998-01-20", "close": 6.14838774, "volume": null}, {"date": "1998-01-21", "close": 6.14838774, "volume": null}, {"date": "1998-01-22", "close": 6.14838774, "volume": null}, {"date": "1998-01-23", "close": 6.14838774, "volume": null}, {"date": "1998-01-26", "close": 6.14838774, "volume": null}, {"date": "1998-01-27", "close": 6.14838774, "volume": 551.0}, {"date": "1998-01-28", "close": 6.14838774, "volume": null}, {"date": "1998-01-29", "close": 6.14838774, "volume": null}, {"date": "1998-01-30", "close": 7.890430933, "volume": 386.0}, {"date": "1998-02-02", "close": 7.890430933, "volume": null}, {"date": "1998-02-03", "close": 7.992904062, "volume": 976.0}, {"date": "1998-02-04", "close": 8.19785032, "volume": 976.0}, {"date": "1998-02-05", "close": 8.19785032, "volume": 248.0}, {"date": "1998-02-06", "close": 8.19785032, "volume": 49.0}, {"date": "1998-02-09", "close": 8.19785032, "volume": 679.0}, {"date": "1998-02-10", "close": 7.17311903, "volume": 297.0}, {"date": "1998-02-11", "close": 7.17311903, "volume": null}, {"date": "1998-02-12", "close": 7.17311903, "volume": null}, {"date": "1998-02-13", "close": 7.17311903, "volume": null}, {"date": "1998-02-16", "close": 7.17311903, "volume": null}, {"date": "1998-02-17", "close": 7.17311903, "volume": null}, {"date": "1998-02-18", "close": 7.17311903, "volume": null}, {"date": "1998-02-19", "close": 7.17311903, "volume": 1317.0}, {"date": "1998-02-20", "close": 7.17311903, "volume": null}, {"date": "1998-02-23", "close": 7.17311903, "volume": null}, {"date": "1998-02-24", "close": 7.17311903, "volume": 337.0}, {"date": "1998-02-25", "close": 7.17311903, "volume": null}, {"date": "1998-02-26", "close": 7.17311903, "volume": 882.0}, {"date": "1998-02-27", "close": 6.14838774, "volume": 104.0}, {"date": "1998-03-02", "close": 6.14838774, "volume": 831.0}, {"date": "1998-03-03", "close": 6.14838774, "volume": 40.0}, {"date": "1998-03-04", "close": 6.14838774, "volume": null}, {"date": "1998-03-05", "close": 4.611290805, "volume": 58.0}, {"date": "1998-03-06", "close": 4.611290805, "volume": null}, {"date": "1998-03-09", "close": 4.611290805, "volume": null}, {"date": "1998-03-10", "close": 4.611290805, "volume": null}, {"date": "1998-03-11", "close": 4.611290805, "volume": null}, {"date": "1998-03-12", "close": 4.611290805, "volume": null}, {"date": "1998-03-13", "close": 4.611290805, "volume": null}, {"date": "1998-03-16", "close": 4.611290805, "volume": null}, {"date": "1998-03-17", "close": 5.12365645, "volume": 20.0}, {"date": "1998-03-18", "close": 7.17311903, "volume": 263.0}, {"date": "1998-03-19", "close": 7.17311903, "volume": null}, {"date": "1998-03-20", "close": 7.17311903, "volume": null}, {"date": "1998-03-23", "close": 7.17311903, "volume": 2098.0}, {"date": "1998-03-24", "close": 7.17311903, "volume": null}, {"date": "1998-03-25", "close": 7.17311903, "volume": null}, {"date": "1998-03-26", "close": 7.17311903, "volume": null}, {"date": "1998-03-27", "close": 7.17311903, "volume": null}, {"date": "1998-03-30", "close": 7.17311903, "volume": 878.0}, {"date": "1998-03-31", "close": 7.17311903, "volume": null}, {"date": "1998-04-01", "close": 7.17311903, "volume": null}, {"date": "1998-04-02", "close": 7.17311903, "volume": null}, {"date": "1998-04-03", "close": 7.17311903, "volume": null}, {"date": "1998-04-06", "close": 6.968172772, "volume": 488.0}, {"date": "1998-04-07", "close": 6.14838774, "volume": 976.0}, {"date": "1998-04-08", "close": 6.14838774, "volume": null}, {"date": "1998-04-09", "close": 6.14838774, "volume": null}, {"date": "1998-04-10", "close": 6.14838774, "volume": null}, {"date": "1998-04-13", "close": 6.14838774, "volume": null}, {"date": "1998-04-14", "close": 6.968172772, "volume": 20.0}, {"date": "1998-04-15", "close": 6.968172772, "volume": null}, {"date": "1998-04-16", "close": 6.968172772, "volume": 2049.0}, {"date": "1998-04-17", "close": 6.968172772, "volume": null}, {"date": "1998-04-20", "close": 7.17311903, "volume": 625.0}, {"date": "1998-04-21", "close": 7.17311903, "volume": null}, {"date": "1998-04-22", "close": 7.17311903, "volume": null}, {"date": "1998-04-23", "close": 7.17311903, "volume": null}, {"date": "1998-04-24", "close": 7.17311903, "volume": 2009.0}, {"date": "1998-04-27", "close": 7.17311903, "volume": null}, {"date": "1998-04-28", "close": 7.685484675, "volume": 878.0}, {"date": "1998-04-29", "close": 7.685484675, "volume": null}, {"date": "1998-04-30", "close": 7.17311903, "volume": 586.0}, {"date": "1998-05-01", "close": 7.378065288, "volume": 1425.0}, {"date": "1998-05-04", "close": 7.17311903, "volume": 2088.0}, {"date": "1998-05-05", "close": 7.17311903, "volume": 2245.0}, {"date": "1998-05-06", "close": 7.17311903, "volume": 1641.0}, {"date": "1998-05-07", "close": 7.17311903, "volume": 2303.0}, {"date": "1998-05-08", "close": 7.685484675, "volume": 2440.0}, {"date": "1998-05-11", "close": 8.300323449, "volume": 4099.0}, {"date": "1998-05-12", "close": 8.607742836, "volume": 3318.0}, {"date": "1998-05-13", "close": 8.710215965, "volume": 5367.0}, {"date": "1998-05-14", "close": 9.120108481, "volume": 3484.0}, {"date": "1998-05-15", "close": 9.22258161, "volume": 6974.0}, {"date": "1998-05-18", "close": 8.710215965, "volume": 2635.0}, {"date": "1998-05-19", "close": 8.710215965, "volume": 3028.0}, {"date": "1998-05-20", "close": 9.734947255, "volume": 7397.0}, {"date": "1998-05-21", "close": 10.2473129, "volume": 7417.0}, {"date": "1998-05-22", "close": 10.2473129, "volume": 1132.0}, {"date": "1998-05-25", "close": 9.939893513, "volume": 1757.0}, {"date": "1998-05-26", "close": 9.939893513, "volume": 781.0}, {"date": "1998-05-27", "close": 9.734947255, "volume": 1952.0}, {"date": "1998-05-28", "close": 10.2473129, "volume": 2738.0}, {"date": "1998-05-29", "close": 11.784409835, "volume": 5670.0}, {"date": "1998-06-01", "close": 13.32150677, "volume": 4929.0}, {"date": "1998-06-02", "close": 11.784409835, "volume": 1673.0}, {"date": "1998-06-03", "close": 11.27204419, "volume": 1768.0}, {"date": "1998-06-04", "close": 10.2473129, "volume": 5367.0}, {"date": "1998-06-05", "close": 11.784409835, "volume": 1910.0}, {"date": "1998-06-08", "close": 11.784409835, "volume": null}, {"date": "1998-06-09", "close": 11.784409835, "volume": 722.0}, {"date": "1998-06-10", "close": 11.27204419, "volume": 1069.0}, {"date": "1998-06-11", "close": 11.27204419, "volume": 1280.0}, {"date": "1998-06-12", "close": 10.2473129, "volume": 6062.0}, {"date": "1998-06-15", "close": 10.759678545, "volume": 293.0}, {"date": "1998-06-16", "close": 10.2473129, "volume": 916.0}, {"date": "1998-06-17", "close": 10.2473129, "volume": 732.0}, {"date": "1998-06-18", "close": 10.2473129, "volume": null}, {"date": "1998-06-19", "close": 10.2473129, "volume": 93.0}, {"date": "1998-06-22", "close": 9.734947255, "volume": 4029.0}, {"date": "1998-06-23", "close": 10.2473129, "volume": 293.0}, {"date": "1998-06-24", "close": 10.2473129, "volume": null}, {"date": "1998-06-25", "close": 10.2473129, "volume": null}, {"date": "1998-06-26", "close": 10.2473129, "volume": 1288.0}, {"date": "1998-06-29", "close": 10.2473129, "volume": 976.0}, {"date": "1998-06-30", "close": 10.2473129, "volume": 468.0}, {"date": "1998-07-01", "close": 10.2473129, "volume": 293.0}, {"date": "1998-07-02", "close": 10.2473129, "volume": null}, {"date": "1998-07-03", "close": 10.2473129, "volume": 98.0}, {"date": "1998-07-06", "close": 10.144839771, "volume": 98.0}, {"date": "1998-07-07", "close": 9.734947255, "volume": 2196.0}, {"date": "1998-07-08", "close": 9.734947255, "volume": 98.0}, {"date": "1998-07-09", "close": 10.2473129, "volume": 3220.0}, {"date": "1998-07-10", "close": 10.2473129, "volume": 98.0}, {"date": "1998-07-13", "close": 10.2473129, "volume": 683.0}, {"date": "1998-07-14", "close": 10.2473129, "volume": 117.0}, {"date": "1998-07-15", "close": 10.759678545, "volume": 4391.0}, {"date": "1998-07-16", "close": 10.2473129, "volume": 703.0}, {"date": "1998-07-17", "close": 10.2473129, "volume": null}, {"date": "1998-07-20", "close": 10.2473129, "volume": null}, {"date": "1998-07-21", "close": 10.2473129, "volume": null}, {"date": "1998-07-22", "close": 10.2473129, "volume": null}, {"date": "1998-07-23", "close": 9.22258161, "volume": 1460.0}, {"date": "1998-07-24", "close": 10.2473129, "volume": 98.0}, {"date": "1998-07-27", "close": 9.22258161, "volume": 117.0}, {"date": "1998-07-28", "close": 9.22258161, "volume": null}, {"date": "1998-07-29", "close": 9.22258161, "volume": null}, {"date": "1998-07-30", "close": 9.22258161, "volume": 160.0}, {"date": "1998-07-31", "close": 9.22258161, "volume": 195.0}, {"date": "1998-08-03", "close": 9.22258161, "volume": null}, {"date": "1998-08-04", "close": 9.22258161, "volume": null}, {"date": "1998-08-05", "close": 9.22258161, "volume": null}, {"date": "1998-08-06", "close": 9.22258161, "volume": null}, {"date": "1998-08-07", "close": 9.120108481, "volume": 59.0}, {"date": "1998-08-10", "close": 9.120108481, "volume": null}, {"date": "1998-08-11", "close": 9.120108481, "volume": null}, {"date": "1998-08-12", "close": 9.120108481, "volume": null}, {"date": "1998-08-13", "close": 9.120108481, "volume": null}, {"date": "1998-08-14", "close": 9.120108481, "volume": null}, {"date": "1998-08-17", "close": 9.120108481, "volume": null}, {"date": "1998-08-18", "close": 9.120108481, "volume": null}, {"date": "1998-08-19", "close": 9.22258161, "volume": 2424.0}, {"date": "1998-08-20", "close": 8.19785032, "volume": 684.0}, {"date": "1998-08-21", "close": 8.19785032, "volume": 112.0}, {"date": "1998-08-24", "close": 8.19785032, "volume": null}, {"date": "1998-08-25", "close": 8.19785032, "volume": 864.0}, {"date": "1998-08-26", "close": 8.19785032, "volume": 654.0}, {"date": "1998-08-27", "close": 8.19785032, "volume": 488.0}, {"date": "1998-08-28", "close": 8.19785032, "volume": null}, {"date": "1998-08-31", "close": 9.22258161, "volume": 244.0}, {"date": "1998-09-01", "close": 9.22258161, "volume": null}, {"date": "1998-09-02", "close": 9.22258161, "volume": null}, {"date": "1998-09-03", "close": 9.22258161, "volume": null}, {"date": "1998-09-04", "close": 9.22258161, "volume": 98.0}, {"date": "1998-09-07", "close": 9.22258161, "volume": null}, {"date": "1998-09-08", "close": 9.22258161, "volume": null}, {"date": "1998-09-09", "close": 8.710215965, "volume": 98.0}, {"date": "1998-09-10", "close": 8.710215965, "volume": null}, {"date": "1998-09-11", "close": 8.710215965, "volume": null}, {"date": "1998-09-14", "close": 7.685484675, "volume": 488.0}, {"date": "1998-09-15", "close": 8.19785032, "volume": 244.0}, {"date": "1998-09-16", "close": 7.17311903, "volume": 976.0}, {"date": "1998-09-17", "close": 7.17311903, "volume": null}, {"date": "1998-09-18", "close": 7.17311903, "volume": null}, {"date": "1998-09-21", "close": 7.17311903, "volume": null}, {"date": "1998-09-22", "close": 7.685484675, "volume": 732.0}, {"date": "1998-09-23", "close": 7.17311903, "volume": 244.0}, {"date": "1998-09-24", "close": 7.17311903, "volume": null}, {"date": "1998-09-25", "close": 7.17311903, "volume": null}, {"date": "1998-09-28", "close": 7.17311903, "volume": null}, {"date": "1998-09-29", "close": 7.17311903, "volume": null}, {"date": "1998-09-30", "close": 7.17311903, "volume": null}, {"date": "1998-10-01", "close": 7.17311903, "volume": null}, {"date": "1998-10-02", "close": 7.17311903, "volume": 195.0}, {"date": "1998-10-05", "close": 7.17311903, "volume": null}, {"date": "1998-10-06", "close": 7.17311903, "volume": null}, {"date": "1998-10-07", "close": 7.17311903, "volume": null}, {"date": "1998-10-08", "close": 7.685484675, "volume": 976.0}, {"date": "1998-10-09", "close": 7.685484675, "volume": null}, {"date": "1998-10-12", "close": 7.17311903, "volume": 171.0}, {"date": "1998-10-13", "close": 7.17311903, "volume": null}, {"date": "1998-10-14", "close": 7.17311903, "volume": null}, {"date": "1998-10-15", "close": 7.17311903, "volume": 195.0}, {"date": "1998-10-16", "close": 7.17311903, "volume": null}, {"date": "1998-10-19", "close": 7.17311903, "volume": null}, {"date": "1998-10-20", "close": 7.17311903, "volume": null}, {"date": "1998-10-21", "close": 7.17311903, "volume": null}, {"date": "1998-10-22", "close": 7.17311903, "volume": null}, {"date": "1998-10-23", "close": 7.17311903, "volume": null}, {"date": "1998-10-26", "close": 7.17311903, "volume": null}, {"date": "1998-10-27", "close": 7.17311903, "volume": null}, {"date": "1998-10-28", "close": 5.636022095, "volume": 293.0}, {"date": "1998-10-29", "close": 5.636022095, "volume": null}, {"date": "1998-10-30", "close": 5.636022095, "volume": null}, {"date": "1998-11-02", "close": 7.17311903, "volume": 122.0}, {"date": "1998-11-03", "close": 7.17311903, "volume": 88.0}, {"date": "1998-11-04", "close": 7.17311903, "volume": 122.0}, {"date": "1998-11-05", "close": 7.17311903, "volume": 195.0}, {"date": "1998-11-06", "close": 7.17311903, "volume": 342.0}, {"date": "1998-11-09", "close": 8.095377191, "volume": 176.0}, {"date": "1998-11-10", "close": 8.095377191, "volume": 113.0}, {"date": "1998-11-11", "close": 8.095377191, "volume": null}, {"date": "1998-11-12", "close": 7.685484675, "volume": 683.0}, {"date": "1998-11-13", "close": 7.685484675, "volume": null}, {"date": "1998-11-16", "close": 7.685484675, "volume": null}, {"date": "1998-11-17", "close": 7.685484675, "volume": 976.0}, {"date": "1998-11-18", "close": 7.685484675, "volume": null}, {"date": "1998-11-19", "close": 7.685484675, "volume": null}, {"date": "1998-11-20", "close": 7.685484675, "volume": null}, {"date": "1998-11-23", "close": 7.685484675, "volume": null}, {"date": "1998-11-24", "close": 7.685484675, "volume": null}, {"date": "1998-11-25", "close": 8.19785032, "volume": 488.0}, {"date": "1998-11-26", "close": 8.19785032, "volume": null}, {"date": "1998-11-27", "close": 8.19785032, "volume": null}, {"date": "1998-11-30", "close": 8.19785032, "volume": null}, {"date": "1998-12-01", "close": 8.19785032, "volume": 1220.0}, {"date": "1998-12-02", "close": 8.19785032, "volume": 1220.0}, {"date": "1998-12-03", "close": 8.19785032, "volume": 162.0}, {"date": "1998-12-04", "close": 5.12365645, "volume": 2440.0}, {"date": "1998-12-07", "close": 5.12365645, "volume": null}, {"date": "1998-12-08", "close": 5.12365645, "volume": null}, {"date": "1998-12-09", "close": 7.070645901, "volume": 816.0}, {"date": "1998-12-10", "close": 7.070645901, "volume": null}, {"date": "1998-12-11", "close": 7.070645901, "volume": null}, {"date": "1998-12-14", "close": 7.070645901, "volume": null}, {"date": "1998-12-15", "close": 7.070645901, "volume": null}, {"date": "1998-12-16", "close": 7.685484675, "volume": 342.0}, {"date": "1998-12-17", "close": 7.685484675, "volume": 732.0}, {"date": "1998-12-18", "close": 7.685484675, "volume": 439.0}, {"date": "1998-12-21", "close": 7.480538417, "volume": 1405.0}, {"date": "1998-12-22", "close": 7.480538417, "volume": null}, {"date": "1998-12-23", "close": 7.480538417, "volume": null}, {"date": "1998-12-24", "close": 7.480538417, "volume": null}, {"date": "1998-12-25", "close": 7.480538417, "volume": null}, {"date": "1998-12-28", "close": 7.480538417, "volume": null}, {"date": "1998-12-29", "close": 7.480538417, "volume": null}, {"date": "1998-12-30", "close": 7.480538417, "volume": null}, {"date": "1998-12-31", "close": 7.480538417, "volume": null}, {"date": "1999-01-01", "close": 7.480538417, "volume": null}, {"date": "1999-01-04", "close": 7.480538417, "volume": null}, {"date": "1999-01-05", "close": 7.17311903, "volume": 78.0}, {"date": "1999-01-06", "close": 7.17311903, "volume": null}, {"date": "1999-01-07", "close": 7.17311903, "volume": null}, {"date": "1999-01-08", "close": 7.17311903, "volume": null}, {"date": "1999-01-11", "close": 7.17311903, "volume": null}, {"date": "1999-01-12", "close": 9.22258161, "volume": 2440.0}, {"date": "1999-01-13", "close": 9.22258161, "volume": null}, {"date": "1999-01-14", "close": 7.685484675, "volume": 248.0}, {"date": "1999-01-15", "close": 7.685484675, "volume": null}, {"date": "1999-01-18", "close": 7.685484675, "volume": null}, {"date": "1999-01-19", "close": 7.685484675, "volume": null}, {"date": "1999-01-20", "close": 7.685484675, "volume": null}, {"date": "1999-01-21", "close": 7.685484675, "volume": null}, {"date": "1999-01-22", "close": 7.17311903, "volume": 533.0}, {"date": "1999-01-25", "close": 7.070645901, "volume": 14.0}, {"date": "1999-01-26", "close": 7.070645901, "volume": null}, {"date": "1999-01-27", "close": 7.17311903, "volume": 683.0}, {"date": "1999-01-28", "close": 7.17311903, "volume": 878.0}, {"date": "1999-01-29", "close": 7.17311903, "volume": null}, {"date": "1999-02-01", "close": 10.2473129, "volume": 1224.0}, {"date": "1999-02-02", "close": 11.27204419, "volume": 3903.0}, {"date": "1999-02-03", "close": 12.29677548, "volume": 4742.0}, {"date": "1999-02-04", "close": 12.29677548, "volume": 3518.0}, {"date": "1999-02-05", "close": 11.27204419, "volume": 4788.0}, {"date": "1999-02-08", "close": 13.32150677, "volume": 3562.0}, {"date": "1999-02-09", "close": 12.29677548, "volume": 4030.0}, {"date": "1999-02-10", "close": 12.29677548, "volume": 1415.0}, {"date": "1999-02-11", "close": 12.29677548, "volume": null}, {"date": "1999-02-12", "close": 10.2473129, "volume": 683.0}, {"date": "1999-02-15", "close": 11.784409835, "volume": 978.0}, {"date": "1999-02-16", "close": 11.784409835, "volume": null}, {"date": "1999-02-17", "close": 9.734947255, "volume": 98.0}, {"date": "1999-02-18", "close": 9.939893513, "volume": 258.0}, {"date": "1999-02-19", "close": 9.837420384, "volume": 390.0}, {"date": "1999-02-22", "close": 10.2473129, "volume": 1464.0}, {"date": "1999-02-23", "close": 11.784409835, "volume": 422.0}, {"date": "1999-02-24", "close": 11.784409835, "volume": 1938.0}, {"date": "1999-02-25", "close": 12.29677548, "volume": 537.0}, {"date": "1999-02-26", "close": 11.784409835, "volume": 229.0}, {"date": "1999-03-01", "close": 11.784409835, "volume": null}, {"date": "1999-03-02", "close": 11.27204419, "volume": 117.0}, {"date": "1999-03-03", "close": 11.27204419, "volume": null}, {"date": "1999-03-04", "close": 11.27204419, "volume": null}, {"date": "1999-03-05", "close": 11.27204419, "volume": null}, {"date": "1999-03-08", "close": 9.939893513, "volume": 78.0}, {"date": "1999-03-09", "close": 9.939893513, "volume": null}, {"date": "1999-03-10", "close": 9.939893513, "volume": null}, {"date": "1999-03-11", "close": 9.939893513, "volume": null}, {"date": "1999-03-12", "close": 9.939893513, "volume": null}, {"date": "1999-03-15", "close": 10.2473129, "volume": 390.0}, {"date": "1999-03-16", "close": 9.939893513, "volume": 166.0}, {"date": "1999-03-17", "close": 10.759678545, "volume": 304.0}, {"date": "1999-03-18", "close": 10.759678545, "volume": null}, {"date": "1999-03-19", "close": 9.22258161, "volume": 1259.0}, {"date": "1999-03-22", "close": 9.22258161, "volume": null}, {"date": "1999-03-23", "close": 9.22258161, "volume": null}, {"date": "1999-03-24", "close": 9.22258161, "volume": null}, {"date": "1999-03-25", "close": 9.22258161, "volume": 185.0}, {"date": "1999-03-26", "close": 9.734947255, "volume": 215.0}, {"date": "1999-03-29", "close": 9.734947255, "volume": 10.0}, {"date": "1999-03-30", "close": 9.734947255, "volume": null}, {"date": "1999-03-31", "close": 9.734947255, "volume": 1044.0}, {"date": "1999-04-01", "close": 9.734947255, "volume": null}, {"date": "1999-04-02", "close": 9.734947255, "volume": null}, {"date": "1999-04-05", "close": 9.734947255, "volume": null}, {"date": "1999-04-06", "close": 9.734947255, "volume": null}, {"date": "1999-04-07", "close": 9.734947255, "volume": null}, {"date": "1999-04-08", "close": 9.734947255, "volume": null}, {"date": "1999-04-09", "close": 9.22258161, "volume": 1073.0}, {"date": "1999-04-12", "close": 9.22258161, "volume": null}, {"date": "1999-04-13", "close": 8.710215965, "volume": 98.0}, {"date": "1999-04-14", "close": 9.734947255, "volume": 488.0}, {"date": "1999-04-15", "close": 13.833872415, "volume": 7769.0}, {"date": "1999-04-16", "close": 12.29677548, "volume": 1015.0}, {"date": "1999-04-19", "close": 12.29677548, "volume": 381.0}, {"date": "1999-04-20", "close": 12.29677548, "volume": null}, {"date": "1999-04-21", "close": 12.29677548, "volume": 1594.0}, {"date": "1999-04-22", "close": 12.29677548, "volume": 444.0}, {"date": "1999-04-23", "close": 10.759678545, "volume": 3650.0}, {"date": "1999-04-26", "close": 10.2473129, "volume": 195.0}, {"date": "1999-04-27", "close": 9.325054739, "volume": 322.0}, {"date": "1999-04-28", "close": 10.2473129, "volume": 98.0}, {"date": "1999-04-29", "close": 10.2473129, "volume": null}, {"date": "1999-04-30", "close": 10.2473129, "volume": 965.0}, {"date": "1999-05-03", "close": 10.759678545, "volume": 107.0}, {"date": "1999-05-04", "close": 10.2473129, "volume": 11.0}, {"date": "1999-05-05", "close": 8.812689094, "volume": 126.0}, {"date": "1999-05-06", "close": 8.812689094, "volume": null}, {"date": "1999-05-07", "close": 9.22258161, "volume": 179.0}, {"date": "1999-05-10", "close": 8.710215965, "volume": 546.0}, {"date": "1999-05-11", "close": 9.22258161, "volume": 468.0}, {"date": "1999-05-12", "close": 8.812689094, "volume": 212.0}, {"date": "1999-05-13", "close": 8.812689094, "volume": null}, {"date": "1999-05-14", "close": 8.812689094, "volume": null}, {"date": "1999-05-17", "close": 8.710215965, "volume": 277.0}, {"date": "1999-05-18", "close": 7.17311903, "volume": 1132.0}, {"date": "1999-05-19", "close": 7.17311903, "volume": null}, {"date": "1999-05-20", "close": 8.19785032, "volume": 718.0}, {"date": "1999-05-21", "close": 8.19785032, "volume": null}, {"date": "1999-05-24", "close": 8.710215965, "volume": 98.0}, {"date": "1999-05-25", "close": 8.710215965, "volume": null}, {"date": "1999-05-26", "close": 8.710215965, "volume": null}, {"date": "1999-05-27", "close": 8.710215965, "volume": null}, {"date": "1999-05-28", "close": 8.505269707, "volume": 20.0}, {"date": "1999-05-31", "close": 8.505269707, "volume": null}, {"date": "1999-06-01", "close": 8.505269707, "volume": 78.0}, {"date": "1999-06-02", "close": 8.505269707, "volume": null}, {"date": "1999-06-03", "close": 8.505269707, "volume": 176.0}, {"date": "1999-06-04", "close": 8.505269707, "volume": null}, {"date": "1999-06-07", "close": 8.505269707, "volume": null}, {"date": "1999-06-08", "close": 8.300323449, "volume": 488.0}, {"date": "1999-06-09", "close": 8.300323449, "volume": null}, {"date": "1999-06-10", "close": 8.300323449, "volume": null}, {"date": "1999-06-11", "close": 8.300323449, "volume": 488.0}, {"date": "1999-06-14", "close": 8.300323449, "volume": null}, {"date": "1999-06-15", "close": 8.300323449, "volume": null}, {"date": "1999-06-16", "close": 8.300323449, "volume": 93.0}, {"date": "1999-06-17", "close": 8.300323449, "volume": null}, {"date": "1999-06-18", "close": 8.300323449, "volume": null}, {"date": "1999-06-21", "close": 8.300323449, "volume": null}, {"date": "1999-06-22", "close": 8.300323449, "volume": null}, {"date": "1999-06-23", "close": 8.300323449, "volume": 586.0}, {"date": "1999-06-24", "close": 7.17311903, "volume": 107.0}, {"date": "1999-06-25", "close": 7.17311903, "volume": null}, {"date": "1999-06-28", "close": 7.17311903, "volume": null}, {"date": "1999-06-29", "close": 7.17311903, "volume": null}, {"date": "1999-06-30", "close": 7.17311903, "volume": null}, {"date": "1999-07-01", "close": 7.17311903, "volume": null}, {"date": "1999-07-02", "close": 7.17311903, "volume": null}, {"date": "1999-07-05", "close": 7.685484675, "volume": 20.0}, {"date": "1999-07-06", "close": 7.685484675, "volume": null}, {"date": "1999-07-07", "close": 7.685484675, "volume": null}, {"date": "1999-07-08", "close": 7.685484675, "volume": null}, {"date": "1999-07-09", "close": 7.685484675, "volume": null}, {"date": "1999-07-12", "close": 7.685484675, "volume": null}, {"date": "1999-07-13", "close": 7.685484675, "volume": null}, {"date": "1999-07-14", "close": 7.685484675, "volume": null}, {"date": "1999-07-15", "close": 7.685484675, "volume": null}, {"date": "1999-07-16", "close": 8.19785032, "volume": 488.0}, {"date": "1999-07-19", "close": 8.19785032, "volume": null}, {"date": "1999-07-20", "close": 8.19785032, "volume": null}, {"date": "1999-07-21", "close": 8.19785032, "volume": 209.0}, {"date": "1999-07-22", "close": 8.19785032, "volume": null}, {"date": "1999-07-23", "close": 7.685484675, "volume": 98.0}, {"date": "1999-07-26", "close": 7.685484675, "volume": null}, {"date": "1999-07-27", "close": 7.685484675, "volume": null}, {"date": "1999-07-28", "close": 7.685484675, "volume": null}, {"date": "1999-07-29", "close": 8.710215965, "volume": 488.0}, {"date": "1999-07-30", "close": 8.710215965, "volume": null}, {"date": "1999-08-02", "close": 9.22258161, "volume": 488.0}, {"date": "1999-08-03", "close": 9.325054739, "volume": 683.0}, {"date": "1999-08-04", "close": 9.22258161, "volume": 381.0}, {"date": "1999-08-05", "close": 9.325054739, "volume": 445.0}, {"date": "1999-08-06", "close": 9.325054739, "volume": null}, {"date": "1999-08-09", "close": 11.27204419, "volume": 1459.0}, {"date": "1999-08-10", "close": 13.32150677, "volume": 4764.0}, {"date": "1999-08-11", "close": 12.29677548, "volume": 4604.0}, {"date": "1999-08-12", "close": 10.2473129, "volume": 1627.0}, {"date": "1999-08-13", "close": 10.2473129, "volume": 677.0}, {"date": "1999-08-16", "close": 10.2473129, "volume": 195.0}, {"date": "1999-08-17", "close": 10.2473129, "volume": 1757.0}, {"date": "1999-08-18", "close": 10.2473129, "volume": 976.0}, {"date": "1999-08-19", "close": 12.29677548, "volume": 49.0}, {"date": "1999-08-20", "close": 12.29677548, "volume": null}, {"date": "1999-08-23", "close": 10.2473129, "volume": 171.0}, {"date": "1999-08-24", "close": 10.2473129, "volume": 415.0}, {"date": "1999-08-25", "close": 9.22258161, "volume": 92.0}, {"date": "1999-08-26", "close": 9.22258161, "volume": 678.0}, {"date": "1999-08-27", "close": 9.22258161, "volume": null}, {"date": "1999-08-30", "close": 9.22258161, "volume": null}, {"date": "1999-08-31", "close": 9.22258161, "volume": null}, {"date": "1999-09-01", "close": 10.144839771, "volume": 225.0}, {"date": "1999-09-02", "close": 10.144839771, "volume": null}, {"date": "1999-09-03", "close": 10.144839771, "volume": null}, {"date": "1999-09-06", "close": 10.144839771, "volume": null}, {"date": "1999-09-07", "close": 10.144839771, "volume": null}, {"date": "1999-09-08", "close": 10.144839771, "volume": null}, {"date": "1999-09-09", "close": 10.144839771, "volume": null}, {"date": "1999-09-10", "close": 10.144839771, "volume": 15.0}, {"date": "1999-09-13", "close": 7.685484675, "volume": 132.0}, {"date": "1999-09-14", "close": 7.583011546, "volume": 195.0}, {"date": "1999-09-15", "close": 7.685484675, "volume": 98.0}, {"date": "1999-09-16", "close": 7.685484675, "volume": null}, {"date": "1999-09-17", "close": 7.685484675, "volume": 400.0}, {"date": "1999-09-20", "close": 7.685484675, "volume": null}, {"date": "1999-09-21", "close": 7.685484675, "volume": null}, {"date": "1999-09-22", "close": 7.685484675, "volume": 488.0}, {"date": "1999-09-23", "close": 7.17311903, "volume": 244.0}, {"date": "1999-09-24", "close": 7.17311903, "volume": null}, {"date": "1999-09-27", "close": 7.583011546, "volume": 244.0}, {"date": "1999-09-28", "close": 7.17311903, "volume": 10.0}, {"date": "1999-09-29", "close": 7.17311903, "volume": null}, {"date": "1999-09-30", "close": 6.14838774, "volume": 546.0}, {"date": "1999-10-01", "close": 6.14838774, "volume": 908.0}, {"date": "1999-10-04", "close": 6.14838774, "volume": 195.0}, {"date": "1999-10-05", "close": 6.14838774, "volume": null}, {"date": "1999-10-06", "close": 7.685484675, "volume": 2352.0}, {"date": "1999-10-07", "close": 7.275592159, "volume": 293.0}, {"date": "1999-10-08", "close": 7.275592159, "volume": 976.0}, {"date": "1999-10-11", "close": 7.275592159, "volume": 293.0}, {"date": "1999-10-12", "close": 7.275592159, "volume": null}, {"date": "1999-10-13", "close": 7.275592159, "volume": null}, {"date": "1999-10-14", "close": 7.17311903, "volume": 1283.0}, {"date": "1999-10-15", "close": 7.17311903, "volume": null}, {"date": "1999-10-18", "close": 6.250860869, "volume": 878.0}, {"date": "1999-10-19", "close": 6.250860869, "volume": null}, {"date": "1999-10-20", "close": 6.250860869, "volume": null}, {"date": "1999-10-21", "close": 6.250860869, "volume": null}, {"date": "1999-10-22", "close": 6.455807127, "volume": 312.0}, {"date": "1999-10-25", "close": 6.455807127, "volume": null}, {"date": "1999-10-26", "close": 6.455807127, "volume": null}, {"date": "1999-10-27", "close": 6.455807127, "volume": null}, {"date": "1999-10-28", "close": 6.455807127, "volume": 49.0}, {"date": "1999-10-29", "close": 6.455807127, "volume": null}, {"date": "1999-11-01", "close": 6.455807127, "volume": null}, {"date": "1999-11-02", "close": 6.455807127, "volume": null}, {"date": "1999-11-03", "close": 6.14838774, "volume": 747.0}, {"date": "1999-11-04", "close": 6.14838774, "volume": null}, {"date": "1999-11-05", "close": 7.17311903, "volume": 410.0}, {"date": "1999-11-08", "close": 8.19785032, "volume": 1185.0}, {"date": "1999-11-09", "close": 8.19785032, "volume": null}, {"date": "1999-11-10", "close": 6.14838774, "volume": 488.0}, {"date": "1999-11-11", "close": 6.14838774, "volume": 976.0}, {"date": "1999-11-12", "close": 5.636022095, "volume": 2342.0}, {"date": "1999-11-15", "close": 5.636022095, "volume": null}, {"date": "1999-11-16", "close": 6.14838774, "volume": 293.0}, {"date": "1999-11-17", "close": 6.763226514, "volume": 815.0}, {"date": "1999-11-18", "close": 6.865699643, "volume": 976.0}, {"date": "1999-11-19", "close": 8.19785032, "volume": 2348.0}, {"date": "1999-11-22", "close": 8.19785032, "volume": 239.0}, {"date": "1999-11-23", "close": 11.27204419, "volume": 27958.0}, {"date": "1999-11-24", "close": 13.32150677, "volume": 9234.0}, {"date": "1999-11-25", "close": 16.39570064, "volume": 29213.0}, {"date": "1999-11-26", "close": 16.39570064, "volume": 19653.0}, {"date": "1999-11-29", "close": 15.37096935, "volume": 11920.0}, {"date": "1999-11-30", "close": 16.39570064, "volume": 5999.0}, {"date": "1999-12-01", "close": 20.4946258, "volume": 17903.0}, {"date": "1999-12-02", "close": 18.44516322, "volume": 9320.0}, {"date": "1999-12-03", "close": 21.006991445, "volume": 11563.0}, {"date": "1999-12-06", "close": 19.46989451, "volume": 7899.0}, {"date": "1999-12-07", "close": 18.44516322, "volume": 8811.0}, {"date": "1999-12-08", "close": 19.46989451, "volume": 8981.0}, {"date": "1999-12-09", "close": 20.4946258, "volume": 24880.0}, {"date": "1999-12-10", "close": 19.46989451, "volume": 3074.0}, {"date": "1999-12-13", "close": 19.982260155, "volume": 957.0}, {"date": "1999-12-14", "close": 18.44516322, "volume": 6643.0}, {"date": "1999-12-15", "close": 18.957528865, "volume": 6511.0}, {"date": "1999-12-16", "close": 17.932797575, "volume": 6636.0}, {"date": "1999-12-17", "close": 19.46989451, "volume": 12501.0}, {"date": "1999-12-20", "close": 18.44516322, "volume": 2208.0}, {"date": "1999-12-21", "close": 17.932797575, "volume": 1759.0}, {"date": "1999-12-22", "close": 17.932797575, "volume": 2756.0}, {"date": "1999-12-23", "close": 17.42043193, "volume": 2298.0}, {"date": "1999-12-24", "close": 17.42043193, "volume": 537.0}, {"date": "1999-12-27", "close": 17.42043193, "volume": null}, {"date": "1999-12-28", "close": 17.42043193, "volume": null}, {"date": "1999-12-29", "close": 17.42043193, "volume": 1903.0}, {"date": "1999-12-30", "close": 17.42043193, "volume": 1552.0}, {"date": "1999-12-31", "close": 17.42043193, "volume": null}, {"date": "2000-01-03", "close": 17.42043193, "volume": null}, {"date": "2000-01-04", "close": 16.908066285, "volume": 771.0}, {"date": "2000-01-05", "close": 16.908066285, "volume": 3313.0}, {"date": "2000-01-06", "close": 16.39570064, "volume": 805.0}, {"date": "2000-01-07", "close": 16.908066285, "volume": 1060.0}, {"date": "2000-01-10", "close": 16.39570064, "volume": 460.0}, {"date": "2000-01-11", "close": 16.39570064, "volume": 1737.0}, {"date": "2000-01-12", "close": 16.908066285, "volume": 195.0}, {"date": "2000-01-13", "close": 16.39570064, "volume": 3306.0}, {"date": "2000-01-14", "close": 16.908066285, "volume": 1611.0}, {"date": "2000-01-17", "close": 18.44516322, "volume": 6316.0}, {"date": "2000-01-18", "close": 18.957528865, "volume": 1522.0}, {"date": "2000-01-19", "close": 22.031722735, "volume": 8815.0}, {"date": "2000-01-20", "close": 22.54408838, "volume": 15269.0}, {"date": "2000-01-21", "close": 23.56881967, "volume": 6182.0}, {"date": "2000-01-24", "close": 24.59355096, "volume": 6968.0}, {"date": "2000-01-25", "close": 24.081185315, "volume": 3381.0}, {"date": "2000-01-26", "close": 24.081185315, "volume": null}, {"date": "2000-01-27", "close": 23.056454025, "volume": 4147.0}, {"date": "2000-01-28", "close": 24.59355096, "volume": 3658.0}, {"date": "2000-01-31", "close": 21.006991445, "volume": 2142.0}, {"date": "2000-02-01", "close": 24.081185315, "volume": 1937.0}, {"date": "2000-02-02", "close": 23.56881967, "volume": 3811.0}, {"date": "2000-02-03", "close": 23.56881967, "volume": 2840.0}, {"date": "2000-02-07", "close": 24.081185315, "volume": 2728.0}, {"date": "2000-02-08", "close": 23.56881967, "volume": 5427.0}, {"date": "2000-02-09", "close": 24.081185315, "volume": 4015.0}, {"date": "2000-02-10", "close": 24.081185315, "volume": 2263.0}, {"date": "2000-02-11", "close": 28.180110475, "volume": 15141.0}, {"date": "2000-02-14", "close": 27.66774483, "volume": 5944.0}, {"date": "2000-02-16", "close": 27.66774483, "volume": 3352.0}, {"date": "2000-02-17", "close": 28.69247612, "volume": 3051.0}, {"date": "2000-02-21", "close": 31.76666999, "volume": 5151.0}, {"date": "2000-02-23", "close": 35.86559515, "volume": 6177.0}, {"date": "2000-02-24", "close": 33.81613257, "volume": 6999.0}, {"date": "2000-02-25", "close": 32.79140128, "volume": 4955.0}, {"date": "2000-02-28", "close": 31.76666999, "volume": 4244.0}, {"date": "2000-02-29", "close": 33.81613257, "volume": 2474.0}, {"date": "2000-03-01", "close": 32.79140128, "volume": 810.0}, {"date": "2000-03-02", "close": 33.81613257, "volume": 1005.0}, {"date": "2000-03-03", "close": 31.76666999, "volume": 2079.0}, {"date": "2000-03-06", "close": 30.7419387, "volume": 2116.0}, {"date": "2000-03-07", "close": 31.76666999, "volume": 2343.0}, {"date": "2000-03-08", "close": 30.7419387, "volume": 2938.0}, {"date": "2000-03-09", "close": 30.7419387, "volume": 1132.0}, {"date": "2000-03-10", "close": 31.76666999, "volume": 2163.0}, {"date": "2000-03-13", "close": 33.81613257, "volume": 1679.0}, {"date": "2000-03-14", "close": 34.84086386, "volume": 8199.0}, {"date": "2000-03-15", "close": 30.7419387, "volume": 5020.0}, {"date": "2000-03-16", "close": 34.84086386, "volume": 3950.0}, {"date": "2000-03-17", "close": 35.353229505, "volume": 8962.0}, {"date": "2000-03-20", "close": 38.93978902, "volume": 7545.0}, {"date": "2000-03-21", "close": 37.91505773, "volume": 5656.0}, {"date": "2000-03-22", "close": 36.89032644, "volume": 3970.0}, {"date": "2000-03-23", "close": 34.84086386, "volume": 1799.0}, {"date": "2000-03-24", "close": 32.79140128, "volume": 729.0}, {"date": "2000-03-27", "close": 28.69247612, "volume": 2814.0}, {"date": "2000-03-28", "close": 28.69247612, "volume": 1552.0}, {"date": "2000-03-29", "close": 29.71720741, "volume": 1410.0}, {"date": "2000-03-30", "close": 28.69247612, "volume": 417.0}, {"date": "2000-03-31", "close": 27.66774483, "volume": 1091.0}, {"date": "2000-04-03", "close": 27.155379185, "volume": 947.0}, {"date": "2000-04-04", "close": 24.59355096, "volume": 4700.0}, {"date": "2000-04-05", "close": 23.56881967, "volume": 2157.0}, {"date": "2000-04-06", "close": 24.081185315, "volume": 4011.0}, {"date": "2000-04-07", "close": 25.105916605, "volume": 2822.0}, {"date": "2000-04-10", "close": 27.155379185, "volume": 2030.0}, {"date": "2000-04-11", "close": 23.056454025, "volume": 2405.0}, {"date": "2000-04-12", "close": 22.54408838, "volume": 2200.0}, {"date": "2000-04-13", "close": 22.54408838, "volume": 420.0}, {"date": "2000-04-14", "close": 20.4946258, "volume": 3620.0}, {"date": "2000-04-17", "close": 13.32150677, "volume": 1835.0}, {"date": "2000-04-18", "close": 15.883334995, "volume": 3011.0}, {"date": "2000-04-19", "close": 14.34623806, "volume": 2820.0}, {"date": "2000-04-20", "close": 14.34623806, "volume": 1898.0}, {"date": "2000-04-26", "close": 15.37096935, "volume": 805.0}, {"date": "2000-04-27", "close": 15.37096935, "volume": 876.0}, {"date": "2000-04-28", "close": 15.37096935, "volume": 781.0}, {"date": "2000-05-01", "close": 15.37096935, "volume": 1881.0}, {"date": "2000-05-03", "close": 15.883334995, "volume": 247.0}, {"date": "2000-05-04", "close": 15.883334995, "volume": 189.0}, {"date": "2000-05-05", "close": 16.39570064, "volume": 1966.0}, {"date": "2000-05-08", "close": 17.42043193, "volume": 561.0}, {"date": "2000-05-09", "close": 18.44516322, "volume": 285.0}, {"date": "2000-05-10", "close": 18.44516322, "volume": 1432.0}, {"date": "2000-05-11", "close": 15.37096935, "volume": 163.0}, {"date": "2000-05-16", "close": 16.908066285, "volume": 1493.0}, {"date": "2000-05-17", "close": 15.883334995, "volume": 439.0}, {"date": "2000-05-18", "close": 15.883334995, "volume": 5350.0}, {"date": "2000-05-19", "close": 17.42043193, "volume": 195.0}, {"date": "2000-05-22", "close": 15.37096935, "volume": 488.0}, {"date": "2000-05-23", "close": 15.37096935, "volume": 586.0}, {"date": "2000-05-25", "close": 14.34623806, "volume": 3308.0}, {"date": "2000-05-26", "close": 15.37096935, "volume": 1149.0}, {"date": "2000-05-30", "close": 15.37096935, "volume": 146.0}, {"date": "2000-06-01", "close": 16.39570064, "volume": 976.0}, {"date": "2000-06-02", "close": 16.39570064, "volume": 163.0}, {"date": "2000-06-05", "close": 17.42043193, "volume": 2023.0}, {"date": "2000-06-06", "close": 17.42043193, "volume": 248.0}, {"date": "2000-06-07", "close": 18.957528865, "volume": 293.0}, {"date": "2000-06-08", "close": 18.44516322, "volume": 771.0}, {"date": "2000-06-09", "close": 20.4946258, "volume": 107.0}, {"date": "2000-06-14", "close": 18.44516322, "volume": 1425.0}, {"date": "2000-06-15", "close": 18.44516322, "volume": 3616.0}, {"date": "2000-06-16", "close": 18.44516322, "volume": 1142.0}, {"date": "2000-06-19", "close": 17.42043193, "volume": 6577.0}, {"date": "2000-06-20", "close": 18.44516322, "volume": 268.0}, {"date": "2000-06-21", "close": 17.42043193, "volume": 4948.0}, {"date": "2000-06-22", "close": 15.37096935, "volume": 7172.0}, {"date": "2000-06-23", "close": 15.37096935, "volume": 712.0}, {"date": "2000-06-26", "close": 14.858603705, "volume": 1415.0}, {"date": "2000-06-27", "close": 15.37096935, "volume": 2182.0}, {"date": "2000-06-28", "close": 16.39570064, "volume": 4786.0}, {"date": "2000-06-29", "close": 16.39570064, "volume": 2343.0}, {"date": "2000-06-30", "close": 16.39570064, "volume": 4225.0}, {"date": "2000-07-03", "close": 18.957528865, "volume": 3201.0}, {"date": "2000-07-04", "close": 18.957528865, "volume": 288.0}, {"date": "2000-07-05", "close": 21.006991445, "volume": 5050.0}, {"date": "2000-07-06", "close": 22.54408838, "volume": 10725.0}, {"date": "2000-07-07", "close": 23.56881967, "volume": 1874.0}, {"date": "2000-07-10", "close": 22.54408838, "volume": 923.0}, {"date": "2000-07-11", "close": 22.54408838, "volume": 390.0}, {"date": "2000-07-12", "close": 24.59355096, "volume": 2074.0}, {"date": "2000-07-13", "close": 25.61828225, "volume": 5709.0}, {"date": "2000-07-14", "close": 25.61828225, "volume": 4253.0}, {"date": "2000-07-17", "close": 25.61828225, "volume": 498.0}, {"date": "2000-07-18", "close": 24.081185315, "volume": 703.0}, {"date": "2000-07-19", "close": 23.56881967, "volume": 2425.0}, {"date": "2000-07-20", "close": 22.54408838, "volume": 1603.0}, {"date": "2000-07-21", "close": 22.54408838, "volume": 511.0}, {"date": "2000-07-24", "close": 21.51935709, "volume": 488.0}, {"date": "2000-07-26", "close": 23.56881967, "volume": 566.0}, {"date": "2000-07-27", "close": 24.59355096, "volume": 829.0}, {"date": "2000-07-28", "close": 22.031722735, "volume": 327.0}, {"date": "2000-07-31", "close": 22.54408838, "volume": 620.0}, {"date": "2000-08-01", "close": 22.54408838, "volume": 464.0}, {"date": "2000-08-02", "close": 23.056454025, "volume": 590.0}, {"date": "2000-08-03", "close": 23.056454025, "volume": 132.0}, {"date": "2000-08-04", "close": 23.56881967, "volume": 3220.0}, {"date": "2000-08-07", "close": 24.59355096, "volume": 2882.0}, {"date": "2000-08-08", "close": 24.59355096, "volume": 4400.0}, {"date": "2000-08-09", "close": 25.61828225, "volume": 4097.0}, {"date": "2000-08-10", "close": 27.66774483, "volume": 10623.0}, {"date": "2000-08-11", "close": 26.64301354, "volume": 1841.0}, {"date": "2000-08-14", "close": 26.64301354, "volume": 1796.0}, {"date": "2000-08-15", "close": 27.155379185, "volume": 727.0}, {"date": "2000-08-16", "close": 26.64301354, "volume": 857.0}, {"date": "2000-08-17", "close": 27.155379185, "volume": 1550.0}, {"date": "2000-08-18", "close": 26.64301354, "volume": 820.0}, {"date": "2000-08-21", "close": 25.61828225, "volume": 215.0}, {"date": "2000-08-22", "close": 27.66774483, "volume": 3387.0}, {"date": "2000-08-23", "close": 26.64301354, "volume": 1762.0}, {"date": "2000-08-24", "close": 26.64301354, "volume": 873.0}, {"date": "2000-08-25", "close": 27.155379185, "volume": 1229.0}, {"date": "2000-08-28", "close": 26.64301354, "volume": 414.0}, {"date": "2000-08-30", "close": 28.69247612, "volume": 13190.0}, {"date": "2000-08-31", "close": 28.69247612, "volume": 1810.0}, {"date": "2000-09-01", "close": 28.69247612, "volume": 5894.0}, {"date": "2000-09-04", "close": 26.130647895, "volume": 3265.0}, {"date": "2000-09-05", "close": 27.66774483, "volume": 879.0}, {"date": "2000-09-06", "close": 27.66774483, "volume": 390.0}, {"date": "2000-09-07", "close": 28.69247612, "volume": 1494.0}, {"date": "2000-09-08", "close": 27.155379185, "volume": 2610.0}, {"date": "2000-09-11", "close": 28.69247612, "volume": 3357.0}, {"date": "2000-09-12", "close": 27.66774483, "volume": 1088.0}, {"date": "2000-09-13", "close": 27.66774483, "volume": 3396.0}, {"date": "2000-09-14", "close": 27.66774483, "volume": 1732.0}, {"date": "2000-09-15", "close": 27.66774483, "volume": 722.0}, {"date": "2000-09-18", "close": 27.66774483, "volume": 205.0}, {"date": "2000-09-19", "close": 27.66774483, "volume": 1564.0}, {"date": "2000-09-20", "close": 27.155379185, "volume": 3459.0}, {"date": "2000-09-21", "close": 26.130647895, "volume": 2025.0}, {"date": "2000-09-22", "close": 27.66774483, "volume": 3106.0}, {"date": "2000-09-25", "close": 27.155379185, "volume": 878.0}, {"date": "2000-09-26", "close": 25.61828225, "volume": 2488.0}, {"date": "2000-09-27", "close": 26.130647895, "volume": 283.0}, {"date": "2000-09-28", "close": 26.130647895, "volume": 1405.0}, {"date": "2000-09-29", "close": 26.64301354, "volume": 2817.0}, {"date": "2000-10-02", "close": 27.66774483, "volume": 712.0}, {"date": "2000-10-03", "close": 27.66774483, "volume": 4411.0}, {"date": "2000-10-04", "close": 27.66774483, "volume": 2621.0}, {"date": "2000-10-05", "close": 26.64301354, "volume": 1948.0}, {"date": "2000-10-06", "close": 26.130647895, "volume": 1044.0}, {"date": "2000-10-09", "close": 25.61828225, "volume": 853.0}, {"date": "2000-10-10", "close": 24.59355096, "volume": 806.0}, {"date": "2000-10-11", "close": 23.56881967, "volume": 761.0}, {"date": "2000-10-12", "close": 22.54408838, "volume": 1825.0}, {"date": "2000-10-13", "close": 22.031722735, "volume": 463.0}, {"date": "2000-10-16", "close": 22.54408838, "volume": 2221.0}, {"date": "2000-10-17", "close": 22.54408838, "volume": 3972.0}, {"date": "2000-10-19", "close": 22.54408838, "volume": 146.0}, {"date": "2000-10-20", "close": 20.4946258, "volume": 586.0}, {"date": "2000-10-23", "close": 20.4946258, "volume": 98.0}, {"date": "2000-10-24", "close": 20.4946258, "volume": 1445.0}, {"date": "2000-10-25", "close": 18.44516322, "volume": 586.0}, {"date": "2000-10-26", "close": 19.46989451, "volume": 1688.0}, {"date": "2000-10-27", "close": 19.46989451, "volume": 558.0}, {"date": "2000-10-31", "close": 19.46989451, "volume": 566.0}, {"date": "2000-11-01", "close": 18.44516322, "volume": 1057.0}, {"date": "2000-11-03", "close": 18.44516322, "volume": 395.0}, {"date": "2000-11-06", "close": 18.44516322, "volume": 98.0}, {"date": "2000-11-07", "close": 18.44516322, "volume": 162.0}, {"date": "2000-11-10", "close": 17.42043193, "volume": 244.0}, {"date": "2000-11-13", "close": 17.932797575, "volume": 322.0}, {"date": "2000-11-14", "close": 17.932797575, "volume": 107.0}, {"date": "2000-11-15", "close": 17.932797575, "volume": 210.0}, {"date": "2000-11-16", "close": 17.932797575, "volume": 2020.0}, {"date": "2000-11-17", "close": 18.44516322, "volume": 651.0}, {"date": "2000-11-20", "close": 18.44516322, "volume": null}, {"date": "2000-11-21", "close": 18.44516322, "volume": null}, {"date": "2000-11-22", "close": 17.42043193, "volume": 1083.0}, {"date": "2000-11-23", "close": 17.42043193, "volume": 103.0}, {"date": "2000-11-24", "close": 19.46989451, "volume": 146.0}, {"date": "2000-11-27", "close": 19.46989451, "volume": null}, {"date": "2000-11-28", "close": 22.54408838, "volume": 1.0}, {"date": "2000-11-29", "close": 20.4946258, "volume": 39.0}, {"date": "2000-11-30", "close": 20.4946258, "volume": null}, {"date": "2000-12-01", "close": 20.4946258, "volume": null}, {"date": "2000-12-04", "close": 22.54408838, "volume": 478.0}, {"date": "2000-12-05", "close": 22.54408838, "volume": 5788.0}, {"date": "2000-12-06", "close": 22.54408838, "volume": 1122.0}, {"date": "2000-12-07", "close": 22.54408838, "volume": null}, {"date": "2000-12-08", "close": 23.56881967, "volume": 2652.0}, {"date": "2000-12-11", "close": 23.56881967, "volume": 976.0}, {"date": "2000-12-12", "close": 23.56881967, "volume": null}, {"date": "2000-12-13", "close": 21.51935709, "volume": 439.0}, {"date": "2000-12-14", "close": 21.51935709, "volume": 537.0}, {"date": "2000-12-15", "close": 21.51935709, "volume": 31.0}, {"date": "2000-12-18", "close": 20.4946258, "volume": 439.0}, {"date": "2000-12-19", "close": 20.4946258, "volume": 1171.0}, {"date": "2000-12-20", "close": 20.4946258, "volume": 704.0}, {"date": "2000-12-21", "close": 19.46989451, "volume": 712.0}, {"date": "2000-12-22", "close": 19.46989451, "volume": 264.0}, {"date": "2000-12-27", "close": 19.46989451, "volume": null}, {"date": "2000-12-28", "close": 19.46989451, "volume": 175.0}, {"date": "2000-12-29", "close": 19.46989451, "volume": null}, {"date": "2001-01-02", "close": 19.46989451, "volume": null}, {"date": "2001-01-03", "close": 20.4946258, "volume": 595.0}, {"date": "2001-01-04", "close": 19.46989451, "volume": 152.0}, {"date": "2001-01-05", "close": 18.44516322, "volume": 488.0}, {"date": "2001-01-08", "close": 20.4946258, "volume": 488.0}, {"date": "2001-01-09", "close": 21.006991445, "volume": 1122.0}, {"date": "2001-01-10", "close": 21.51935709, "volume": 439.0}, {"date": "2001-01-11", "close": 20.4946258, "volume": 488.0}, {"date": "2001-01-12", "close": 20.4946258, "volume": null}, {"date": "2001-01-15", "close": 20.4946258, "volume": 908.0}, {"date": "2001-01-16", "close": 20.4946258, "volume": null}, {"date": "2001-01-17", "close": 20.4946258, "volume": 439.0}, {"date": "2001-01-18", "close": 20.4946258, "volume": 49.0}, {"date": "2001-01-19", "close": 20.4946258, "volume": null}, {"date": "2001-01-22", "close": 20.4946258, "volume": null}, {"date": "2001-01-23", "close": 19.46989451, "volume": 137.0}, {"date": "2001-01-24", "close": 19.46989451, "volume": 320.0}, {"date": "2001-01-25", "close": 19.46989451, "volume": 1451.0}, {"date": "2001-01-29", "close": 20.4946258, "volume": 361.0}, {"date": "2001-01-30", "close": 20.4946258, "volume": null}, {"date": "2001-01-31", "close": 18.44516322, "volume": 163.0}, {"date": "2001-02-01", "close": 18.44516322, "volume": 137.0}, {"date": "2001-02-02", "close": 18.44516322, "volume": 406.0}, {"date": "2001-02-05", "close": 20.4946258, "volume": 2381.0}, {"date": "2001-02-06", "close": 23.56881967, "volume": 5416.0}, {"date": "2001-02-07", "close": 22.54408838, "volume": 488.0}, {"date": "2001-02-08", "close": 22.54408838, "volume": 93.0}, {"date": "2001-02-09", "close": 21.51935709, "volume": 512.0}, {"date": "2001-02-12", "close": 20.4946258, "volume": 268.0}, {"date": "2001-02-13", "close": 20.4946258, "volume": null}, {"date": "2001-02-14", "close": 20.4946258, "volume": null}, {"date": "2001-02-15", "close": 20.4946258, "volume": null}, {"date": "2001-02-16", "close": 19.46989451, "volume": 829.0}, {"date": "2001-02-19", "close": 19.46989451, "volume": null}, {"date": "2001-02-20", "close": 19.46989451, "volume": 139.0}, {"date": "2001-02-21", "close": 19.46989451, "volume": 39.0}, {"date": "2001-02-22", "close": 19.46989451, "volume": 20.0}, {"date": "2001-02-23", "close": 21.51935709, "volume": 341.0}, {"date": "2001-02-26", "close": 20.4946258, "volume": 231.0}, {"date": "2001-02-27", "close": 18.44516322, "volume": 683.0}, {"date": "2001-02-28", "close": 18.44516322, "volume": null}, {"date": "2001-03-01", "close": 18.44516322, "volume": null}, {"date": "2001-03-02", "close": 18.44516322, "volume": null}, {"date": "2001-03-05", "close": 20.4946258, "volume": 49.0}, {"date": "2001-03-06", "close": 20.4946258, "volume": null}, {"date": "2001-03-07", "close": 20.4946258, "volume": 28.0}, {"date": "2001-03-08", "close": 17.932797575, "volume": 49.0}, {"date": "2001-03-09", "close": 18.44516322, "volume": 498.0}, {"date": "2001-03-12", "close": 16.908066285, "volume": 49.0}, {"date": "2001-03-13", "close": 17.42043193, "volume": 1080.0}, {"date": "2001-03-14", "close": 15.37096935, "volume": 507.0}, {"date": "2001-03-15", "close": 17.42043193, "volume": 903.0}, {"date": "2001-03-16", "close": 15.37096935, "volume": 1464.0}, {"date": "2001-03-19", "close": 15.37096935, "volume": 254.0}, {"date": "2001-03-20", "close": 15.37096935, "volume": 151.0}, {"date": "2001-03-21", "close": 15.37096935, "volume": null}, {"date": "2001-03-22", "close": 15.37096935, "volume": null}, {"date": "2001-03-23", "close": 15.37096935, "volume": 210.0}, {"date": "2001-03-26", "close": 15.37096935, "volume": 215.0}, {"date": "2001-03-27", "close": 15.37096935, "volume": 254.0}, {"date": "2001-03-28", "close": 14.34623806, "volume": 995.0}, {"date": "2001-03-29", "close": 16.39570064, "volume": 98.0}, {"date": "2001-03-30", "close": 16.39570064, "volume": null}, {"date": "2001-04-02", "close": 16.39570064, "volume": null}, {"date": "2001-04-03", "close": 16.39570064, "volume": null}, {"date": "2001-04-04", "close": 16.39570064, "volume": null}, {"date": "2001-04-05", "close": 16.39570064, "volume": null}, {"date": "2001-04-06", "close": 14.34623806, "volume": 132.0}, {"date": "2001-04-09", "close": 14.34623806, "volume": null}, {"date": "2001-04-10", "close": 17.42043193, "volume": 192.0}, {"date": "2001-04-11", "close": 17.42043193, "volume": null}, {"date": "2001-04-12", "close": 16.39570064, "volume": 22.0}, {"date": "2001-04-17", "close": 16.39570064, "volume": null}, {"date": "2001-04-18", "close": 14.34623806, "volume": 976.0}, {"date": "2001-04-19", "close": 14.34623806, "volume": 390.0}, {"date": "2001-04-20", "close": 14.34623806, "volume": null}, {"date": "2001-04-23", "close": 17.42043193, "volume": 6954.0}, {"date": "2001-04-24", "close": 17.42043193, "volume": 56.0}, {"date": "2001-04-26", "close": 17.42043193, "volume": 1346.0}, {"date": "2001-04-27", "close": 18.44516322, "volume": 410.0}, {"date": "2001-04-30", "close": 19.46989451, "volume": 115.0}, {"date": "2001-05-01", "close": 19.46989451, "volume": 976.0}, {"date": "2001-05-02", "close": 19.46989451, "volume": null}, {"date": "2001-05-03", "close": 19.46989451, "volume": null}, {"date": "2001-05-04", "close": 19.46989451, "volume": null}, {"date": "2001-05-07", "close": 19.46989451, "volume": null}, {"date": "2001-05-08", "close": 19.46989451, "volume": null}, {"date": "2001-05-09", "close": 19.46989451, "volume": null}, {"date": "2001-05-10", "close": 19.46989451, "volume": null}, {"date": "2001-05-11", "close": 16.39570064, "volume": 976.0}, {"date": "2001-05-14", "close": 16.39570064, "volume": null}, {"date": "2001-05-15", "close": 16.39570064, "volume": null}, {"date": "2001-05-16", "close": 16.39570064, "volume": null}, {"date": "2001-05-17", "close": 16.39570064, "volume": null}, {"date": "2001-05-18", "close": 16.39570064, "volume": null}, {"date": "2001-05-21", "close": 17.932797575, "volume": 176.0}, {"date": "2001-05-22", "close": 17.42043193, "volume": 11706.0}, {"date": "2001-05-23", "close": 18.44516322, "volume": 586.0}, {"date": "2001-05-24", "close": 18.44516322, "volume": 192.0}, {"date": "2001-05-25", "close": 17.932797575, "volume": 175.0}, {"date": "2001-05-28", "close": 17.932797575, "volume": null}, {"date": "2001-05-29", "close": 17.932797575, "volume": null}, {"date": "2001-05-30", "close": 17.42043193, "volume": 1533.0}, {"date": "2001-05-31", "close": 17.932797575, "volume": 5038.0}, {"date": "2001-06-01", "close": 17.932797575, "volume": null}, {"date": "2001-06-04", "close": 18.44516322, "volume": 293.0}, {"date": "2001-06-05", "close": 17.42043193, "volume": 571.0}, {"date": "2001-06-06", "close": 17.42043193, "volume": 781.0}, {"date": "2001-06-07", "close": 17.42043193, "volume": 127.0}, {"date": "2001-06-08", "close": 17.42043193, "volume": null}, {"date": "2001-06-12", "close": 17.317958801, "volume": 59.0}, {"date": "2001-06-13", "close": 18.44516322, "volume": 79.0}, {"date": "2001-06-14", "close": 17.42043193, "volume": 692.0}, {"date": "2001-06-15", "close": 17.42043193, "volume": 98.0}, {"date": "2001-06-18", "close": 17.42043193, "volume": 235.0}, {"date": "2001-06-19", "close": 16.39570064, "volume": 293.0}, {"date": "2001-06-20", "close": 16.39570064, "volume": 293.0}, {"date": "2001-06-21", "close": 17.42043193, "volume": 293.0}, {"date": "2001-06-22", "close": 16.908066285, "volume": 781.0}, {"date": "2001-06-25", "close": 16.908066285, "volume": null}, {"date": "2001-06-26", "close": 17.42043193, "volume": 651.0}, {"date": "2001-06-27", "close": 16.39570064, "volume": 361.0}, {"date": "2001-06-28", "close": 16.39570064, "volume": 146.0}, {"date": "2001-06-29", "close": 17.42043193, "volume": 123.0}, {"date": "2001-07-02", "close": 17.42043193, "volume": null}, {"date": "2001-07-03", "close": 17.42043193, "volume": 1278.0}, {"date": "2001-07-04", "close": 18.957528865, "volume": 1927.0}, {"date": "2001-07-05", "close": 19.46989451, "volume": 2749.0}, {"date": "2001-07-06", "close": 18.44516322, "volume": 1633.0}, {"date": "2001-07-09", "close": 17.42043193, "volume": 488.0}, {"date": "2001-07-10", "close": 17.42043193, "volume": null}, {"date": "2001-07-11", "close": 15.37096935, "volume": 678.0}, {"date": "2001-07-12", "close": 17.42043193, "volume": 466.0}, {"date": "2001-07-13", "close": 17.42043193, "volume": null}, {"date": "2001-07-16", "close": 17.42043193, "volume": 84.0}, {"date": "2001-07-17", "close": 17.42043193, "volume": 311.0}, {"date": "2001-07-18", "close": 17.932797575, "volume": 98.0}, {"date": "2001-07-19", "close": 16.39570064, "volume": 1415.0}, {"date": "2001-07-20", "close": 16.39570064, "volume": null}, {"date": "2001-07-23", "close": 17.42043193, "volume": 237.0}, {"date": "2001-07-24", "close": 17.42043193, "volume": 249.0}, {"date": "2001-07-25", "close": 17.932797575, "volume": 12.0}, {"date": "2001-07-26", "close": 17.42043193, "volume": 54.0}, {"date": "2001-07-27", "close": 16.39570064, "volume": 488.0}, {"date": "2001-07-30", "close": 16.39570064, "volume": 1415.0}, {"date": "2001-07-31", "close": 16.39570064, "volume": null}, {"date": "2001-08-01", "close": 16.39570064, "volume": null}, {"date": "2001-08-02", "close": 16.908066285, "volume": 98.0}, {"date": "2001-08-03", "close": 16.908066285, "volume": 1659.0}, {"date": "2001-08-06", "close": 16.908066285, "volume": null}, {"date": "2001-08-07", "close": 16.908066285, "volume": null}, {"date": "2001-08-08", "close": 16.908066285, "volume": 322.0}, {"date": "2001-08-09", "close": 16.39570064, "volume": 1239.0}, {"date": "2001-08-10", "close": 16.39570064, "volume": 244.0}, {"date": "2001-08-13", "close": 16.39570064, "volume": 390.0}, {"date": "2001-08-14", "close": 16.39570064, "volume": null}, {"date": "2001-08-15", "close": 16.39570064, "volume": 2615.0}, {"date": "2001-08-16", "close": 16.908066285, "volume": 753.0}, {"date": "2001-08-17", "close": 16.908066285, "volume": null}, {"date": "2001-08-20", "close": 16.908066285, "volume": null}, {"date": "2001-08-21", "close": 16.39570064, "volume": 339.0}, {"date": "2001-08-22", "close": 16.39570064, "volume": 117.0}, {"date": "2001-08-23", "close": 16.39570064, "volume": 98.0}, {"date": "2001-08-24", "close": 15.883334995, "volume": 202.0}, {"date": "2001-08-27", "close": 15.37096935, "volume": 517.0}, {"date": "2001-08-28", "close": 15.37096935, "volume": null}, {"date": "2001-08-29", "close": 15.37096935, "volume": 256.0}, {"date": "2001-08-30", "close": 15.37096935, "volume": 98.0}, {"date": "2001-08-31", "close": 15.37096935, "volume": 1347.0}, {"date": "2001-09-03", "close": 13.32150677, "volume": 537.0}, {"date": "2001-09-04", "close": 15.37096935, "volume": 586.0}, {"date": "2001-09-05", "close": 14.858603705, "volume": 293.0}, {"date": "2001-09-06", "close": 14.34623806, "volume": 429.0}, {"date": "2001-09-10", "close": 14.34623806, "volume": 98.0}, {"date": "2001-09-11", "close": 14.34623806, "volume": 233.0}, {"date": "2001-09-12", "close": 15.37096935, "volume": 743.0}, {"date": "2001-09-13", "close": 16.39570064, "volume": 1805.0}, {"date": "2001-09-14", "close": 16.39570064, "volume": null}, {"date": "2001-09-17", "close": 16.39570064, "volume": null}, {"date": "2001-09-18", "close": 16.39570064, "volume": null}, {"date": "2001-09-19", "close": 16.39570064, "volume": null}, {"date": "2001-09-20", "close": 14.34623806, "volume": 156.0}, {"date": "2001-09-21", "close": 14.34623806, "volume": null}, {"date": "2001-09-24", "close": 13.32150677, "volume": 468.0}, {"date": "2001-09-25", "close": 14.34623806, "volume": 605.0}, {"date": "2001-09-26", "close": 14.34623806, "volume": null}, {"date": "2001-09-27", "close": 14.34623806, "volume": null}, {"date": "2001-09-28", "close": 13.833872415, "volume": 195.0}, {"date": "2001-10-01", "close": 13.833872415, "volume": null}, {"date": "2001-10-02", "close": 14.34623806, "volume": 537.0}, {"date": "2001-10-03", "close": 14.34623806, "volume": null}, {"date": "2001-10-04", "close": 15.37096935, "volume": 73.0}, {"date": "2001-10-05", "close": 15.37096935, "volume": null}, {"date": "2001-10-08", "close": 14.34623806, "volume": 73.0}, {"date": "2001-10-10", "close": 15.37096935, "volume": 122.0}, {"date": "2001-10-11", "close": 15.37096935, "volume": 1952.0}, {"date": "2001-10-18", "close": 13.32150677, "volume": 2088.0}, {"date": "2001-10-22", "close": 15.37096935, "volume": 156.0}, {"date": "2001-10-23", "close": 14.653657447, "volume": 68.0}, {"date": "2001-10-24", "close": 14.34623806, "volume": 98.0}, {"date": "2001-10-26", "close": 14.34623806, "volume": 195.0}, {"date": "2001-11-08", "close": 15.37096935, "volume": 5894.0}, {"date": "2001-11-09", "close": 14.858603705, "volume": 829.0}, {"date": "2001-11-13", "close": 14.858603705, "volume": 410.0}, {"date": "2001-11-14", "close": 14.858603705, "volume": 230.0}, {"date": "2001-11-15", "close": 15.37096935, "volume": 1220.0}, {"date": "2001-11-19", "close": 14.858603705, "volume": 293.0}, {"date": "2001-11-20", "close": 14.34623806, "volume": 137.0}, {"date": "2001-11-22", "close": 13.32150677, "volume": 488.0}, {"date": "2001-11-23", "close": 14.34623806, "volume": 2972.0}, {"date": "2001-11-28", "close": 13.32150677, "volume": 388.0}, {"date": "2001-11-30", "close": 13.32150677, "volume": 156.0}, {"date": "2001-12-04", "close": 15.37096935, "volume": 276.0}, {"date": "2001-12-06", "close": 15.37096935, "volume": 2342.0}, {"date": "2001-12-07", "close": 17.42043193, "volume": 5710.0}, {"date": "2001-12-10", "close": 18.44516322, "volume": 34.0}, {"date": "2001-12-18", "close": 15.37096935, "volume": 1854.0}, {"date": "2001-12-19", "close": 15.37096935, "volume": 160.0}, {"date": "2001-12-20", "close": 15.37096935, "volume": 152.0}, {"date": "2001-12-21", "close": 14.34623806, "volume": 1580.0}, {"date": "2001-12-31", "close": 13.32150677, "volume": 73.0}, {"date": "2002-01-02", "close": 15.37096935, "volume": 488.0}, {"date": "2002-01-07", "close": 14.858603705, "volume": 488.0}, {"date": "2002-01-08", "close": 14.34623806, "volume": 3108.0}, {"date": "2002-01-09", "close": 14.34623806, "volume": 220.0}, {"date": "2002-01-10", "close": 15.37096935, "volume": 2512.0}, {"date": "2002-01-14", "close": 15.37096935, "volume": 976.0}, {"date": "2002-01-15", "close": 14.34623806, "volume": 2189.0}, {"date": "2002-01-16", "close": 14.34623806, "volume": 255.0}, {"date": "2002-01-17", "close": 13.32150677, "volume": 137.0}, {"date": "2002-01-22", "close": 14.34623806, "volume": 1269.0}, {"date": "2002-01-23", "close": 14.34623806, "volume": 2440.0}, {"date": "2002-01-29", "close": 14.34623806, "volume": 2684.0}, {"date": "2002-01-30", "close": 13.833872415, "volume": 1727.0}, {"date": "2002-01-31", "close": 13.833872415, "volume": 98.0}, {"date": "2002-02-01", "close": 13.833872415, "volume": 439.0}, {"date": "2002-02-04", "close": 14.34623806, "volume": 244.0}, {"date": "2002-02-06", "close": 14.34623806, "volume": 1879.0}, {"date": "2002-02-07", "close": 14.34623806, "volume": 2760.0}, {"date": "2002-02-08", "close": 14.34623806, "volume": 1171.0}, {"date": "2002-02-12", "close": 14.34623806, "volume": 2001.0}, {"date": "2002-02-14", "close": 13.32150677, "volume": 195.0}, {"date": "2002-02-15", "close": 14.34623806, "volume": 390.0}, {"date": "2002-02-19", "close": 13.833872415, "volume": 1366.0}, {"date": "2002-02-21", "close": 14.34623806, "volume": 2635.0}, {"date": "2002-02-22", "close": 14.34623806, "volume": 49.0}, {"date": "2002-02-25", "close": 13.833872415, "volume": 239.0}, {"date": "2002-02-26", "close": 14.34623806, "volume": 1129.0}, {"date": "2002-02-27", "close": 13.32150677, "volume": 2928.0}, {"date": "2002-03-01", "close": 13.32150677, "volume": 181.0}, {"date": "2002-03-04", "close": 13.32150677, "volume": 194.0}, {"date": "2002-03-05", "close": 13.833872415, "volume": 1952.0}, {"date": "2002-03-06", "close": 13.32150677, "volume": 781.0}, {"date": "2002-03-07", "close": 13.833872415, "volume": 1875.0}, {"date": "2002-03-08", "close": 13.32150677, "volume": 439.0}, {"date": "2002-03-11", "close": 13.32150677, "volume": 1796.0}, {"date": "2002-03-12", "close": 13.32150677, "volume": 1171.0}, {"date": "2002-03-14", "close": 13.32150677, "volume": 1269.0}, {"date": "2002-03-15", "close": 13.32150677, "volume": 108.0}, {"date": "2002-03-18", "close": 12.29677548, "volume": 1220.0}, {"date": "2002-03-19", "close": 13.32150677, "volume": 976.0}, {"date": "2002-03-21", "close": 13.32150677, "volume": 1952.0}, {"date": "2002-03-22", "close": 13.32150677, "volume": 1464.0}, {"date": "2002-03-25", "close": 13.32150677, "volume": 1163.0}, {"date": "2002-03-26", "close": 14.34623806, "volume": 1317.0}, {"date": "2002-03-28", "close": 13.833872415, "volume": 1561.0}, {"date": "2002-04-02", "close": 13.32150677, "volume": 195.0}, {"date": "2002-04-03", "close": 12.29677548, "volume": 649.0}, {"date": "2002-04-04", "close": 13.32150677, "volume": 146.0}, {"date": "2002-04-08", "close": 12.29677548, "volume": 1659.0}, {"date": "2002-04-09", "close": 13.32150677, "volume": 2732.0}, {"date": "2002-04-10", "close": 13.32150677, "volume": 488.0}, {"date": "2002-04-11", "close": 12.29677548, "volume": 1610.0}, {"date": "2002-04-15", "close": 12.29677548, "volume": 1659.0}, {"date": "2002-04-16", "close": 12.29677548, "volume": 1368.0}, {"date": "2002-04-17", "close": 12.29677548, "volume": 737.0}, {"date": "2002-04-18", "close": 12.29677548, "volume": 1952.0}, {"date": "2002-04-19", "close": 11.27204419, "volume": 98.0}, {"date": "2002-04-22", "close": 11.27204419, "volume": 976.0}, {"date": "2002-04-23", "close": 12.29677548, "volume": 3459.0}, {"date": "2002-04-24", "close": 12.29677548, "volume": 1464.0}, {"date": "2002-04-29", "close": 12.29677548, "volume": 2401.0}, {"date": "2002-04-30", "close": 12.29677548, "volume": 78.0}, {"date": "2002-05-02", "close": 13.32150677, "volume": 1093.0}, {"date": "2002-05-06", "close": 12.29677548, "volume": 1952.0}, {"date": "2002-05-08", "close": 12.29677548, "volume": 1327.0}, {"date": "2002-05-09", "close": 12.29677548, "volume": 1991.0}, {"date": "2002-05-10", "close": 11.784409835, "volume": 171.0}, {"date": "2002-05-13", "close": 12.29677548, "volume": 2537.0}, {"date": "2002-05-14", "close": 12.809141125, "volume": 194.0}, {"date": "2002-05-17", "close": 10.759678545, "volume": 1093.0}, {"date": "2002-05-20", "close": 10.759678545, "volume": 1952.0}, {"date": "2002-05-22", "close": 10.759678545, "volume": 2684.0}, {"date": "2002-05-24", "close": 12.29677548, "volume": 98.0}, {"date": "2002-05-27", "close": 11.784409835, "volume": 2928.0}, {"date": "2002-05-28", "close": 10.2473129, "volume": 234.0}, {"date": "2002-05-29", "close": 10.2473129, "volume": 2440.0}, {"date": "2002-05-30", "close": 9.22258161, "volume": 703.0}, {"date": "2002-06-05", "close": 9.22258161, "volume": 27.0}, {"date": "2002-06-06", "close": 10.2473129, "volume": 49.0}, {"date": "2002-06-07", "close": 9.22258161, "volume": 176.0}, {"date": "2002-06-11", "close": 9.22258161, "volume": 195.0}, {"date": "2002-06-14", "close": 8.300323449, "volume": 215.0}, {"date": "2002-06-18", "close": 8.19785032, "volume": 273.0}, {"date": "2002-06-21", "close": 8.710215965, "volume": 195.0}, {"date": "2002-06-24", "close": 9.22258161, "volume": 631.0}, {"date": "2002-06-25", "close": 8.710215965, "volume": 516.0}, {"date": "2002-06-26", "close": 8.19785032, "volume": 293.0}, {"date": "2002-06-27", "close": 8.19785032, "volume": 1513.0}, {"date": "2002-06-28", "close": 8.19785032, "volume": 283.0}, {"date": "2002-07-03", "close": 7.787957804, "volume": 390.0}, {"date": "2002-07-08", "close": 8.19785032, "volume": 107.0}, {"date": "2002-07-11", "close": 8.710215965, "volume": 781.0}, {"date": "2002-07-12", "close": 8.710215965, "volume": 985.0}, {"date": "2002-07-16", "close": 8.710215965, "volume": 3352.0}, {"date": "2002-07-17", "close": 9.22258161, "volume": 170.0}, {"date": "2002-07-18", "close": 9.530000997, "volume": 306.0}, {"date": "2002-07-19", "close": 9.632474126, "volume": 61.0}, {"date": "2002-07-22", "close": 9.22258161, "volume": 49.0}, {"date": "2002-07-29", "close": 9.22258161, "volume": 49.0}, {"date": "2002-07-31", "close": 9.22258161, "volume": 751.0}, {"date": "2002-08-02", "close": 9.22258161, "volume": 234.0}, {"date": "2002-08-07", "close": 8.19785032, "volume": 234.0}, {"date": "2002-08-09", "close": 8.300323449, "volume": 761.0}, {"date": "2002-08-12", "close": 9.22258161, "volume": 781.0}, {"date": "2002-08-14", "close": 9.22258161, "volume": 39.0}, {"date": "2002-08-20", "close": 8.300323449, "volume": 49.0}, {"date": "2002-08-21", "close": 8.300323449, "volume": 712.0}, {"date": "2002-08-23", "close": 8.19785032, "volume": 732.0}, {"date": "2002-09-04", "close": 8.19785032, "volume": 2606.0}, {"date": "2002-09-09", "close": 7.17311903, "volume": 718.0}, {"date": "2002-09-10", "close": 8.19785032, "volume": 342.0}, {"date": "2002-09-11", "close": 8.19785032, "volume": 390.0}, {"date": "2002-09-12", "close": 9.22258161, "volume": 249.0}, {"date": "2002-09-13", "close": 9.734947255, "volume": 146.0}, {"date": "2002-09-16", "close": 8.915162223, "volume": 224.0}, {"date": "2002-09-17", "close": 8.402796578, "volume": 1952.0}, {"date": "2002-09-18", "close": 8.710215965, "volume": 537.0}, {"date": "2002-09-19", "close": 8.710215965, "volume": 439.0}, {"date": "2002-09-20", "close": 8.812689094, "volume": 113.0}, {"date": "2002-09-23", "close": 8.812689094, "volume": 55.0}, {"date": "2002-09-27", "close": 8.607742836, "volume": 59.0}, {"date": "2002-10-09", "close": 8.710215965, "volume": 342.0}, {"date": "2002-10-10", "close": 8.505269707, "volume": 497.0}, {"date": "2002-10-18", "close": 8.505269707, "volume": 283.0}, {"date": "2002-10-22", "close": 7.17311903, "volume": 29.0}, {"date": "2002-10-23", "close": 7.17311903, "volume": 375.0}, {"date": "2002-10-24", "close": 7.275592159, "volume": 113.0}, {"date": "2002-10-25", "close": 7.17311903, "volume": 960.0}, {"date": "2002-10-28", "close": 7.17311903, "volume": 16.0}, {"date": "2002-11-18", "close": 8.710215965, "volume": 976.0}, {"date": "2002-11-21", "close": 8.710215965, "volume": 98.0}, {"date": "2002-11-25", "close": 8.710215965, "volume": 472.0}, {"date": "2002-12-11", "close": 8.607742836, "volume": 112.0}, {"date": "2002-12-13", "close": 8.19785032, "volume": 1464.0}, {"date": "2002-12-16", "close": 7.17311903, "volume": 537.0}, {"date": "2002-12-17", "close": 7.17311903, "volume": 488.0}, {"date": "2002-12-19", "close": 7.17311903, "volume": 98.0}, {"date": "2003-01-16", "close": 6.14838774, "volume": 175.0}, {"date": "2003-01-28", "close": 6.14838774, "volume": 57.0}, {"date": "2003-02-03", "close": 6.14838774, "volume": 1119.0}, {"date": "2003-02-06", "close": 6.14838774, "volume": 2785.0}, {"date": "2003-02-14", "close": 7.17311903, "volume": 303.0}, {"date": "2003-02-17", "close": 7.17311903, "volume": 1011.0}, {"date": "2003-02-18", "close": 5.5176141, "volume": 906.0}, {"date": "2003-02-20", "close": 5.627966382, "volume": 272.0}, {"date": "2003-02-21", "close": 5.627966382, "volume": 997.0}, {"date": "2003-02-24", "close": 5.5176141, "volume": 317.0}, {"date": "2003-02-26", "close": 5.5176141, "volume": 689.0}, {"date": "2003-03-03", "close": 3.86232987, "volume": 667.0}, {"date": "2003-03-05", "close": 4.41409128, "volume": 1133.0}, {"date": "2003-03-06", "close": 4.41409128, "volume": 1057.0}, {"date": "2003-03-07", "close": 5.5176141, "volume": 793.0}, {"date": "2003-03-12", "close": 4.96585269, "volume": 155.0}, {"date": "2003-03-13", "close": 4.41409128, "volume": 751.0}, {"date": "2003-03-14", "close": 6.62113692, "volume": 453.0}, {"date": "2003-03-17", "close": 4.41409128, "volume": 398.0}, {"date": "2003-03-24", "close": 4.41409128, "volume": 997.0}, {"date": "2003-03-25", "close": 4.96585269, "volume": 453.0}, {"date": "2003-03-27", "close": 5.5176141, "volume": 91.0}, {"date": "2003-03-28", "close": 4.41409128, "volume": 91.0}, {"date": "2003-04-01", "close": 4.41409128, "volume": 65.0}, {"date": "2003-04-02", "close": 3.972682152, "volume": 207.0}, {"date": "2003-04-03", "close": 4.41409128, "volume": 935.0}, {"date": "2003-04-08", "close": 5.5176141, "volume": 227.0}, {"date": "2003-04-10", "close": 5.5176141, "volume": 127.0}, {"date": "2003-04-15", "close": 4.41409128, "volume": 2492.0}, {"date": "2003-04-16", "close": 4.41409128, "volume": 1314.0}, {"date": "2003-04-22", "close": 4.41409128, "volume": 3625.0}, {"date": "2003-04-23", "close": 4.083034434, "volume": 127.0}, {"date": "2003-04-24", "close": 4.41409128, "volume": 453.0}, {"date": "2003-04-29", "close": 4.41409128, "volume": 2779.0}, {"date": "2003-05-08", "close": 4.41409128, "volume": 846.0}, {"date": "2003-05-12", "close": 5.5176141, "volume": 135.0}, {"date": "2003-05-13", "close": 4.96585269, "volume": 453.0}, {"date": "2003-05-14", "close": 4.41409128, "volume": 145.0}, {"date": "2003-05-20", "close": 4.41409128, "volume": 65.0}, {"date": "2003-05-21", "close": 4.41409128, "volume": 272.0}, {"date": "2003-05-23", "close": 4.41409128, "volume": 317.0}, {"date": "2003-05-27", "close": 3.86232987, "volume": 222.0}, {"date": "2003-06-10", "close": 3.86232987, "volume": 63.0}, {"date": "2003-06-12", "close": 4.41409128, "volume": 3172.0}, {"date": "2003-06-13", "close": 4.41409128, "volume": 1027.0}, {"date": "2003-06-16", "close": 4.41409128, "volume": 74.0}, {"date": "2003-06-18", "close": 4.41409128, "volume": 360.0}, {"date": "2003-06-20", "close": 4.41409128, "volume": 544.0}, {"date": "2003-06-24", "close": 5.5176141, "volume": 30.0}, {"date": "2003-06-26", "close": 3.86232987, "volume": 91.0}, {"date": "2003-06-30", "close": 4.41409128, "volume": 157.0}, {"date": "2003-07-03", "close": 3.86232987, "volume": 794.0}, {"date": "2003-07-04", "close": 3.86232987, "volume": 791.0}, {"date": "2003-07-07", "close": 4.41409128, "volume": 39.0}, {"date": "2003-07-08", "close": 4.41409128, "volume": 187.0}, {"date": "2003-07-14", "close": 4.96585269, "volume": 2039.0}, {"date": "2003-07-15", "close": 4.96585269, "volume": 1133.0}, {"date": "2003-07-16", "close": 4.96585269, "volume": 680.0}, {"date": "2003-07-17", "close": 4.41409128, "volume": 492.0}, {"date": "2003-07-18", "close": 4.41409128, "volume": 1293.0}, {"date": "2003-07-22", "close": 4.41409128, "volume": 602.0}, {"date": "2003-07-29", "close": 5.5176141, "volume": 906.0}, {"date": "2003-08-01", "close": 4.96585269, "volume": 1812.0}, {"date": "2003-08-06", "close": 5.5176141, "volume": 1207.0}, {"date": "2003-08-07", "close": 6.06937551, "volume": 69.0}, {"date": "2003-08-08", "close": 6.06937551, "volume": 924.0}, {"date": "2003-08-11", "close": 6.510784638, "volume": 405.0}, {"date": "2003-08-12", "close": 6.510784638, "volume": 523.0}, {"date": "2003-08-13", "close": 7.17289833, "volume": 1170.0}, {"date": "2003-08-14", "close": 6.731489202, "volume": 1093.0}, {"date": "2003-08-15", "close": 6.510784638, "volume": 147.0}, {"date": "2003-08-18", "close": 6.62113692, "volume": 91.0}, {"date": "2003-08-22", "close": 6.62113692, "volume": 906.0}, {"date": "2003-08-25", "close": 6.62113692, "volume": 234.0}, {"date": "2003-08-26", "close": 7.17289833, "volume": 1669.0}, {"date": "2003-08-27", "close": 8.166068868, "volume": 2338.0}, {"date": "2003-08-28", "close": 7.72465974, "volume": 2149.0}, {"date": "2003-09-02", "close": 7.283250612, "volume": 13.0}, {"date": "2003-09-03", "close": 8.27642115, "volume": 272.0}, {"date": "2003-09-04", "close": 9.37994397, "volume": 5603.0}, {"date": "2003-09-05", "close": 8.82818256, "volume": 961.0}, {"date": "2003-09-08", "close": 8.82818256, "volume": 2492.0}, {"date": "2003-09-09", "close": 8.27642115, "volume": 453.0}, {"date": "2003-09-10", "close": 8.717830278, "volume": 694.0}, {"date": "2003-09-11", "close": 8.82818256, "volume": 181.0}, {"date": "2003-09-15", "close": 8.055716586, "volume": 72.0}, {"date": "2003-09-17", "close": 8.607477996, "volume": 136.0}, {"date": "2003-09-18", "close": 8.055716586, "volume": 607.0}, {"date": "2003-09-19", "close": 8.27642115, "volume": 154.0}, {"date": "2003-09-22", "close": 8.27642115, "volume": 227.0}, {"date": "2003-09-23", "close": 8.82818256, "volume": 873.0}, {"date": "2003-09-25", "close": 8.27642115, "volume": 317.0}, {"date": "2003-09-30", "close": 7.72465974, "volume": 1314.0}, {"date": "2003-10-01", "close": 7.72465974, "volume": 906.0}, {"date": "2003-10-02", "close": 7.503955176, "volume": 2537.0}, {"date": "2003-10-06", "close": 7.17289833, "volume": 1541.0}, {"date": "2003-10-08", "close": 7.945364304, "volume": 1087.0}, {"date": "2003-10-10", "close": 6.952193766, "volume": 4304.0}, {"date": "2003-10-14", "close": 6.841841484, "volume": 3625.0}, {"date": "2003-10-16", "close": 7.062546048, "volume": 453.0}, {"date": "2003-10-17", "close": 7.283250612, "volume": 163.0}, {"date": "2003-10-20", "close": 7.283250612, "volume": 91.0}, {"date": "2003-10-22", "close": 6.731489202, "volume": 1888.0}, {"date": "2003-10-23", "close": 7.283250612, "volume": 2247.0}, {"date": "2003-10-24", "close": 7.393602894, "volume": 1359.0}, {"date": "2003-10-28", "close": 7.17289833, "volume": 453.0}, {"date": "2003-10-30", "close": 6.952193766, "volume": 1600.0}, {"date": "2003-10-31", "close": 6.731489202, "volume": 1898.0}, {"date": "2003-11-03", "close": 7.17289833, "volume": 2174.0}, {"date": "2003-11-04", "close": 6.841841484, "volume": 2864.0}, {"date": "2003-11-05", "close": 7.17289833, "volume": 5981.0}, {"date": "2003-11-06", "close": 7.062546048, "volume": 6162.0}, {"date": "2003-11-10", "close": 7.17289833, "volume": 634.0}, {"date": "2003-11-11", "close": 6.841841484, "volume": 1450.0}, {"date": "2003-11-13", "close": 6.06937551, "volume": 1631.0}, {"date": "2003-11-14", "close": 5.848670946, "volume": 1352.0}, {"date": "2003-11-18", "close": 5.848670946, "volume": 1359.0}, {"date": "2003-11-19", "close": 5.738318664, "volume": 3172.0}, {"date": "2003-11-20", "close": 6.06937551, "volume": 1269.0}, {"date": "2003-11-21", "close": 5.5176141, "volume": 1657.0}, {"date": "2003-11-25", "close": 5.738318664, "volume": 96.0}, {"date": "2003-11-26", "close": 5.296909536, "volume": 6479.0}, {"date": "2003-11-27", "close": 5.296909536, "volume": 272.0}, {"date": "2003-11-28", "close": 6.400432356, "volume": 5890.0}, {"date": "2003-12-01", "close": 5.738318664, "volume": 1522.0}, {"date": "2003-12-02", "close": 5.738318664, "volume": 2478.0}, {"date": "2003-12-04", "close": 5.627966382, "volume": 2265.0}, {"date": "2003-12-08", "close": 5.5176141, "volume": 1359.0}, {"date": "2003-12-10", "close": 5.5176141, "volume": 544.0}, {"date": "2003-12-11", "close": 5.5176141, "volume": 2311.0}, {"date": "2003-12-12", "close": 6.06937551, "volume": 417.0}, {"date": "2003-12-15", "close": 5.627966382, "volume": 453.0}, {"date": "2003-12-17", "close": 5.407261818, "volume": 199.0}, {"date": "2003-12-18", "close": 5.407261818, "volume": 305.0}, {"date": "2003-12-22", "close": 4.634795844, "volume": 861.0}, {"date": "2003-12-23", "close": 4.96585269, "volume": 3897.0}, {"date": "2003-12-29", "close": 4.41409128, "volume": 2460.0}, {"date": "2003-12-30", "close": 4.41409128, "volume": 1512.0}, {"date": "2004-01-05", "close": 4.524443562, "volume": 453.0}, {"date": "2004-01-07", "close": 4.634795844, "volume": 7128.0}, {"date": "2004-01-08", "close": 4.745148126, "volume": 3329.0}, {"date": "2004-01-09", "close": 4.524443562, "volume": 3527.0}, {"date": "2004-01-12", "close": 4.745148126, "volume": 1359.0}, {"date": "2004-01-13", "close": 4.745148126, "volume": 2873.0}, {"date": "2004-01-14", "close": 4.41409128, "volume": 6343.0}, {"date": "2004-01-15", "close": 4.745148126, "volume": 3398.0}, {"date": "2004-01-16", "close": 4.745148126, "volume": 2302.0}, {"date": "2004-01-19", "close": 4.855500408, "volume": 453.0}, {"date": "2004-01-20", "close": 4.634795844, "volume": 5481.0}, {"date": "2004-01-21", "close": 4.745148126, "volume": 2920.0}, {"date": "2004-01-22", "close": 4.524443562, "volume": 2719.0}, {"date": "2004-01-23", "close": 4.524443562, "volume": 91.0}, {"date": "2004-01-27", "close": 4.524443562, "volume": 36.0}, {"date": "2004-01-28", "close": 4.634795844, "volume": 453.0}, {"date": "2004-01-29", "close": 4.745148126, "volume": 2719.0}, {"date": "2004-01-30", "close": 4.634795844, "volume": 3269.0}, {"date": "2004-02-02", "close": 4.524443562, "volume": 1178.0}, {"date": "2004-02-03", "close": 4.634795844, "volume": 997.0}, {"date": "2004-02-04", "close": 4.634795844, "volume": 244.0}, {"date": "2004-02-05", "close": 4.41409128, "volume": 2039.0}, {"date": "2004-02-09", "close": 4.634795844, "volume": 453.0}, {"date": "2004-02-11", "close": 4.41409128, "volume": 1812.0}, {"date": "2004-02-12", "close": 4.41409128, "volume": 1101.0}, {"date": "2004-02-13", "close": 4.303738998, "volume": 1812.0}, {"date": "2004-02-18", "close": 4.41409128, "volume": 4666.0}, {"date": "2004-02-19", "close": 4.303738998, "volume": 1460.0}, {"date": "2004-02-20", "close": 4.41409128, "volume": 100.0}, {"date": "2004-02-23", "close": 4.41409128, "volume": 1611.0}, {"date": "2004-02-25", "close": 4.634795844, "volume": 4778.0}, {"date": "2004-03-01", "close": 4.303738998, "volume": 544.0}, {"date": "2004-03-02", "close": 4.303738998, "volume": 353.0}, {"date": "2004-03-03", "close": 4.303738998, "volume": 1948.0}, {"date": "2004-03-05", "close": 4.193386716, "volume": 2719.0}, {"date": "2004-03-10", "close": 4.41409128, "volume": 906.0}, {"date": "2004-03-11", "close": 4.41409128, "volume": 1477.0}, {"date": "2004-03-12", "close": 4.41409128, "volume": 699.0}, {"date": "2004-03-15", "close": 4.303738998, "volume": 150.0}, {"date": "2004-03-16", "close": 4.303738998, "volume": 407.0}, {"date": "2004-03-17", "close": 4.303738998, "volume": 254.0}, {"date": "2004-03-19", "close": 4.303738998, "volume": 368.0}, {"date": "2004-03-22", "close": 4.193386716, "volume": 236.0}, {"date": "2004-03-23", "close": 4.303738998, "volume": 2664.0}, {"date": "2004-03-25", "close": 3.86232987, "volume": 2175.0}, {"date": "2004-03-26", "close": 3.751977588, "volume": 91.0}, {"date": "2004-03-29", "close": 4.303738998, "volume": 5161.0}, {"date": "2004-03-31", "close": 4.083034434, "volume": 225.0}, {"date": "2004-04-05", "close": 3.972682152, "volume": 1359.0}, {"date": "2004-04-06", "close": 4.083034434, "volume": 1068.0}, {"date": "2004-04-13", "close": 3.86232987, "volume": 362.0}, {"date": "2004-04-14", "close": 4.083034434, "volume": 6765.0}, {"date": "2004-04-15", "close": 4.193386716, "volume": 7027.0}, {"date": "2004-04-16", "close": 4.41409128, "volume": 1337.0}, {"date": "2004-04-21", "close": 4.41409128, "volume": 5890.0}, {"date": "2004-04-22", "close": 4.96585269, "volume": 7566.0}, {"date": "2004-04-23", "close": 4.96585269, "volume": 3398.0}, {"date": "2004-04-26", "close": 5.296909536, "volume": 5464.0}, {"date": "2004-04-27", "close": 5.186557254, "volume": 11501.0}, {"date": "2004-04-28", "close": 5.296909536, "volume": 1006.0}, {"date": "2004-04-29", "close": 4.96585269, "volume": 154.0}, {"date": "2004-04-30", "close": 4.855500408, "volume": 3847.0}, {"date": "2004-05-03", "close": 4.193386716, "volume": 1708.0}, {"date": "2004-05-04", "close": 4.41409128, "volume": 1178.0}, {"date": "2004-05-05", "close": 4.634795844, "volume": 2445.0}, {"date": "2004-05-06", "close": 4.855500408, "volume": 680.0}, {"date": "2004-05-07", "close": 4.96585269, "volume": 5274.0}, {"date": "2004-05-10", "close": 5.296909536, "volume": 3376.0}, {"date": "2004-05-11", "close": 4.745148126, "volume": 2195.0}, {"date": "2004-05-13", "close": 4.634795844, "volume": 227.0}, {"date": "2004-05-14", "close": 3.86232987, "volume": 761.0}, {"date": "2004-05-17", "close": 4.41409128, "volume": 1482.0}, {"date": "2004-05-18", "close": 4.303738998, "volume": 988.0}, {"date": "2004-05-19", "close": 4.303738998, "volume": 408.0}, {"date": "2004-05-20", "close": 4.41409128, "volume": 906.0}, {"date": "2004-05-26", "close": 3.972682152, "volume": 906.0}, {"date": "2004-05-27", "close": 3.86232987, "volume": 210.0}, {"date": "2004-05-28", "close": 3.972682152, "volume": 2270.0}, {"date": "2004-05-31", "close": 3.972682152, "volume": 1581.0}, {"date": "2004-06-04", "close": 3.972682152, "volume": 72.0}, {"date": "2004-06-07", "close": 3.751977588, "volume": 1187.0}, {"date": "2004-06-08", "close": 3.089863896, "volume": 325.0}, {"date": "2004-06-16", "close": 3.751977588, "volume": 6330.0}, {"date": "2004-06-17", "close": 3.31056846, "volume": 586.0}, {"date": "2004-06-18", "close": 3.200216178, "volume": 3081.0}, {"date": "2004-06-21", "close": 3.31056846, "volume": 906.0}, {"date": "2004-06-22", "close": 3.089863896, "volume": 2270.0}, {"date": "2004-06-23", "close": 3.089863896, "volume": 1022.0}, {"date": "2004-06-25", "close": 2.979511614, "volume": 3226.0}, {"date": "2004-06-28", "close": 2.648454768, "volume": 4767.0}, {"date": "2004-06-29", "close": 2.648454768, "volume": 6248.0}, {"date": "2004-06-30", "close": 2.75880705, "volume": 2929.0}, {"date": "2004-07-01", "close": 2.979511614, "volume": 1971.0}, {"date": "2004-07-05", "close": 3.751977588, "volume": 471.0}, {"date": "2004-07-09", "close": 3.089863896, "volume": 453.0}, {"date": "2004-07-12", "close": 3.31056846, "volume": 1595.0}, {"date": "2004-07-14", "close": 3.751977588, "volume": 671.0}, {"date": "2004-07-21", "close": 3.86232987, "volume": 1178.0}, {"date": "2004-07-22", "close": 3.86232987, "volume": 5963.0}, {"date": "2004-07-23", "close": 4.193386716, "volume": 632.0}, {"date": "2004-07-26", "close": 4.41409128, "volume": 1720.0}, {"date": "2004-07-27", "close": 4.41409128, "volume": 91.0}, {"date": "2004-07-28", "close": 3.86232987, "volume": 2066.0}, {"date": "2004-07-30", "close": 4.41409128, "volume": 498.0}, {"date": "2004-08-02", "close": 4.193386716, "volume": 181.0}, {"date": "2004-08-05", "close": 3.972682152, "volume": 324.0}, {"date": "2004-08-06", "close": 4.41409128, "volume": 10391.0}, {"date": "2004-08-09", "close": 4.41409128, "volume": 471.0}, {"date": "2004-08-10", "close": 4.634795844, "volume": 2809.0}, {"date": "2004-08-11", "close": 4.745148126, "volume": 3745.0}, {"date": "2004-08-12", "close": 4.855500408, "volume": 2311.0}, {"date": "2004-08-13", "close": 4.745148126, "volume": 1551.0}, {"date": "2004-08-16", "close": 4.855500408, "volume": 1359.0}, {"date": "2004-08-18", "close": 4.745148126, "volume": 1087.0}, {"date": "2004-08-23", "close": 4.855500408, "volume": 1133.0}, {"date": "2004-08-24", "close": 4.745148126, "volume": 465.0}, {"date": "2004-08-26", "close": 4.855500408, "volume": 2073.0}, {"date": "2004-08-27", "close": 4.855500408, "volume": 9521.0}, {"date": "2004-08-30", "close": 4.855500408, "volume": 453.0}, {"date": "2004-08-31", "close": 4.634795844, "volume": 2769.0}, {"date": "2004-09-03", "close": 4.634795844, "volume": 1173.0}, {"date": "2004-09-10", "close": 4.634795844, "volume": 187.0}, {"date": "2004-09-14", "close": 4.524443562, "volume": 6.0}, {"date": "2004-09-16", "close": 4.524443562, "volume": 453.0}, {"date": "2004-09-22", "close": 3.31056846, "volume": 1994.0}, {"date": "2004-09-28", "close": 3.531273024, "volume": 1963.0}, {"date": "2004-09-30", "close": 3.420920742, "volume": 189.0}, {"date": "2004-10-01", "close": 3.420920742, "volume": 1812.0}, {"date": "2004-10-05", "close": 3.531273024, "volume": 1495.0}, {"date": "2004-10-06", "close": 4.083034434, "volume": 423.0}, {"date": "2004-10-07", "close": 4.083034434, "volume": 136.0}, {"date": "2004-10-08", "close": 4.41409128, "volume": 4168.0}, {"date": "2004-10-19", "close": 4.083034434, "volume": 136.0}, {"date": "2004-10-21", "close": 3.751977588, "volume": 204.0}, {"date": "2004-10-22", "close": 3.751977588, "volume": 5550.0}, {"date": "2004-10-26", "close": 3.751977588, "volume": 272.0}, {"date": "2004-10-27", "close": 3.86232987, "volume": 1586.0}, {"date": "2004-10-28", "close": 3.641625306, "volume": 1812.0}, {"date": "2004-11-01", "close": 3.641625306, "volume": 2719.0}, {"date": "2004-11-02", "close": 3.531273024, "volume": 906.0}, {"date": "2004-11-09", "close": 3.420920742, "volume": 906.0}, {"date": "2004-11-15", "close": 3.531273024, "volume": 708.0}, {"date": "2004-11-16", "close": 3.420920742, "volume": 2265.0}, {"date": "2004-11-23", "close": 3.420920742, "volume": 797.0}, {"date": "2004-11-30", "close": 3.641625306, "volume": 1174.0}, {"date": "2004-12-01", "close": 3.641625306, "volume": 2451.0}, {"date": "2004-12-02", "close": 3.641625306, "volume": 1902.0}, {"date": "2004-12-10", "close": 3.531273024, "volume": 2719.0}, {"date": "2004-12-14", "close": 4.193386716, "volume": 906.0}, {"date": "2004-12-15", "close": 4.083034434, "volume": 906.0}, {"date": "2004-12-16", "close": 4.083034434, "volume": 2265.0}, {"date": "2004-12-17", "close": 3.86232987, "volume": 589.0}, {"date": "2004-12-20", "close": 3.86232987, "volume": 2728.0}, {"date": "2004-12-21", "close": 3.31056846, "volume": 2719.0}, {"date": "2004-12-22", "close": 3.089863896, "volume": 16085.0}, {"date": "2004-12-23", "close": 3.31056846, "volume": 6597.0}, {"date": "2004-12-29", "close": 3.200216178, "volume": 3812.0}, {"date": "2005-01-04", "close": 3.089863896, "volume": 634.0}, {"date": "2005-01-05", "close": 3.089863896, "volume": 4531.0}, {"date": "2005-01-07", "close": 3.200216178, "volume": 634.0}, {"date": "2005-01-10", "close": 3.089863896, "volume": 3806.0}, {"date": "2005-01-11", "close": 3.089863896, "volume": 1998.0}, {"date": "2005-01-13", "close": 3.200216178, "volume": 13593.0}, {"date": "2005-01-14", "close": 3.31056846, "volume": 4531.0}, {"date": "2005-01-17", "close": 3.31056846, "volume": 145.0}, {"date": "2005-01-18", "close": 3.089863896, "volume": 1586.0}, {"date": "2005-01-19", "close": 3.089863896, "volume": 1998.0}, {"date": "2005-01-20", "close": 2.979511614, "volume": 453.0}, {"date": "2005-01-21", "close": 3.089863896, "volume": 426.0}, {"date": "2005-01-24", "close": 3.089863896, "volume": 131.0}, {"date": "2005-01-25", "close": 2.869159332, "volume": 1680.0}, {"date": "2005-01-28", "close": 3.31056846, "volume": 5066.0}, {"date": "2005-01-31", "close": 3.420920742, "volume": 17634.0}, {"date": "2005-02-01", "close": 3.641625306, "volume": 6268.0}, {"date": "2005-02-02", "close": 4.083034434, "volume": 41825.0}, {"date": "2005-02-03", "close": 3.972682152, "volume": 25993.0}, {"date": "2005-02-04", "close": 3.751977588, "volume": 17010.0}, {"date": "2005-02-07", "close": 3.531273024, "volume": 7703.0}, {"date": "2005-02-09", "close": 3.200216178, "volume": 5247.0}, {"date": "2005-02-10", "close": 3.089863896, "volume": 3217.0}, {"date": "2005-02-14", "close": 3.089863896, "volume": 6343.0}, {"date": "2005-02-15", "close": 3.31056846, "volume": 4073.0}, {"date": "2005-02-16", "close": 3.31056846, "volume": 2029.0}, {"date": "2005-02-17", "close": 3.31056846, "volume": 8003.0}, {"date": "2005-02-18", "close": 3.31056846, "volume": 2114.0}, {"date": "2005-02-21", "close": 3.089863896, "volume": 453.0}, {"date": "2005-02-22", "close": 3.531273024, "volume": 18003.0}, {"date": "2005-02-23", "close": 3.751977588, "volume": 23729.0}, {"date": "2005-02-24", "close": 3.641625306, "volume": 10180.0}, {"date": "2005-02-25", "close": 3.641625306, "volume": 25192.0}, {"date": "2005-02-28", "close": 3.641625306, "volume": 24150.0}, {"date": "2005-03-01", "close": 3.751977588, "volume": 27580.0}, {"date": "2005-03-02", "close": 3.641625306, "volume": 5347.0}, {"date": "2005-03-03", "close": 3.751977588, "volume": 1731.0}, {"date": "2005-03-04", "close": 4.083034434, "volume": 25909.0}, {"date": "2005-03-07", "close": 4.303738998, "volume": 12605.0}, {"date": "2005-03-08", "close": 3.972682152, "volume": 10191.0}, {"date": "2005-03-09", "close": 3.641625306, "volume": 7365.0}, {"date": "2005-03-10", "close": 3.420920742, "volume": 7011.0}, {"date": "2005-03-11", "close": 3.531273024, "volume": 7714.0}, {"date": "2005-03-14", "close": 3.86232987, "volume": 11590.0}, {"date": "2005-03-15", "close": 3.751977588, "volume": 2618.0}, {"date": "2005-03-16", "close": 3.751977588, "volume": 24840.0}, {"date": "2005-03-17", "close": 3.751977588, "volume": 2492.0}, {"date": "2005-03-18", "close": 4.193386716, "volume": 14037.0}, {"date": "2005-03-21", "close": 4.083034434, "volume": 15110.0}, {"date": "2005-03-22", "close": 4.634795844, "volume": 28843.0}, {"date": "2005-03-23", "close": 4.634795844, "volume": 82876.0}, {"date": "2005-03-24", "close": 4.634795844, "volume": 38789.0}, {"date": "2005-03-29", "close": 4.083034434, "volume": 19747.0}, {"date": "2005-03-30", "close": 3.972682152, "volume": 5317.0}, {"date": "2005-03-31", "close": 3.751977588, "volume": 31935.0}, {"date": "2005-04-01", "close": 3.86232987, "volume": 4696.0}, {"date": "2005-04-04", "close": 3.86232987, "volume": 3947.0}, {"date": "2005-04-05", "close": 3.972682152, "volume": 353.0}, {"date": "2005-04-06", "close": 3.86232987, "volume": 1085.0}, {"date": "2005-04-07", "close": 3.86232987, "volume": 5414.0}, {"date": "2005-04-08", "close": 3.86232987, "volume": 2673.0}, {"date": "2005-04-11", "close": 3.86232987, "volume": 1406.0}, {"date": "2005-04-12", "close": 3.86232987, "volume": 1812.0}, {"date": "2005-04-13", "close": 3.751977588, "volume": 21298.0}, {"date": "2005-04-14", "close": 3.531273024, "volume": 6721.0}, {"date": "2005-04-15", "close": 3.31056846, "volume": 10129.0}, {"date": "2005-04-18", "close": 3.200216178, "volume": 5754.0}, {"date": "2005-04-19", "close": 3.200216178, "volume": 4150.0}, {"date": "2005-04-20", "close": 3.31056846, "volume": 6078.0}, {"date": "2005-04-21", "close": 3.531273024, "volume": 3029.0}, {"date": "2005-04-22", "close": 3.420920742, "volume": 1269.0}, {"date": "2005-04-26", "close": 3.86232987, "volume": 8768.0}, {"date": "2005-04-27", "close": 3.972682152, "volume": 4531.0}, {"date": "2005-04-28", "close": 3.972682152, "volume": 362.0}, {"date": "2005-04-29", "close": 3.531273024, "volume": 8156.0}, {"date": "2005-05-03", "close": 3.31056846, "volume": 692.0}, {"date": "2005-05-04", "close": 3.31056846, "volume": 1154.0}, {"date": "2005-05-05", "close": 3.531273024, "volume": 48.0}, {"date": "2005-05-10", "close": 3.531273024, "volume": 1416.0}, {"date": "2005-05-11", "close": 3.531273024, "volume": 1390.0}, {"date": "2005-05-12", "close": 3.420920742, "volume": 2719.0}, {"date": "2005-05-13", "close": 3.31056846, "volume": 3050.0}, {"date": "2005-05-17", "close": 3.31056846, "volume": 6.0}, {"date": "2005-05-19", "close": 3.31056846, "volume": 719.0}, {"date": "2005-05-20", "close": 3.641625306, "volume": 160.0}, {"date": "2005-05-23", "close": 3.420920742, "volume": 1450.0}, {"date": "2005-05-24", "close": 3.31056846, "volume": 7956.0}, {"date": "2005-05-25", "close": 3.31056846, "volume": 716.0}, {"date": "2005-05-31", "close": 3.089863896, "volume": 7008.0}, {"date": "2005-06-01", "close": 3.089863896, "volume": 122.0}, {"date": "2005-06-02", "close": 2.979511614, "volume": 1812.0}, {"date": "2005-06-03", "close": 2.869159332, "volume": 100.0}, {"date": "2005-06-06", "close": 2.979511614, "volume": 3644.0}, {"date": "2005-06-07", "close": 2.869159332, "volume": 544.0}, {"date": "2005-06-08", "close": 2.979511614, "volume": 2904.0}, {"date": "2005-06-09", "close": 2.869159332, "volume": 1812.0}, {"date": "2005-06-14", "close": 2.869159332, "volume": 2943.0}, {"date": "2005-06-15", "close": 3.089863896, "volume": 3172.0}, {"date": "2005-06-16", "close": 2.869159332, "volume": 1994.0}, {"date": "2005-06-17", "close": 2.648454768, "volume": 2628.0}, {"date": "2005-06-20", "close": 2.648454768, "volume": 1939.0}, {"date": "2005-06-21", "close": 2.648454768, "volume": 8971.0}, {"date": "2005-06-22", "close": 2.75880705, "volume": 2293.0}, {"date": "2005-06-24", "close": 2.75880705, "volume": 2220.0}, {"date": "2005-06-27", "close": 2.648454768, "volume": 5822.0}, {"date": "2005-06-28", "close": 2.75880705, "volume": 6249.0}, {"date": "2005-06-29", "close": 2.979511614, "volume": 6957.0}, {"date": "2005-06-30", "close": 2.869159332, "volume": 17831.0}, {"date": "2005-07-04", "close": 2.979511614, "volume": 9578.0}, {"date": "2005-07-05", "close": 3.200216178, "volume": 938.0}, {"date": "2005-07-06", "close": 2.979511614, "volume": 6401.0}, {"date": "2005-07-07", "close": 3.31056846, "volume": 9666.0}, {"date": "2005-07-08", "close": 3.200216178, "volume": 906.0}, {"date": "2005-07-11", "close": 3.089863896, "volume": 2719.0}, {"date": "2005-07-12", "close": 3.200216178, "volume": 1812.0}, {"date": "2005-07-13", "close": 3.200216178, "volume": 59.0}, {"date": "2005-07-14", "close": 3.089863896, "volume": 8752.0}, {"date": "2005-07-15", "close": 3.089863896, "volume": 1087.0}, {"date": "2005-07-18", "close": 2.979511614, "volume": 589.0}, {"date": "2005-07-19", "close": 3.089863896, "volume": 2256.0}, {"date": "2005-07-20", "close": 2.979511614, "volume": 1382.0}, {"date": "2005-07-21", "close": 2.979511614, "volume": 2447.0}, {"date": "2005-07-25", "close": 2.869159332, "volume": 245.0}, {"date": "2005-08-11", "close": 16.5528423, "volume": 971.0}, {"date": "2005-08-12", "close": 18.20812653, "volume": 309.0}, {"date": "2005-08-15", "close": 17.10460371, "volume": 1674.0}, {"date": "2005-08-16", "close": 19.31164935, "volume": 272.0}, {"date": "2005-08-17", "close": 20.41517217, "volume": 744.0}, {"date": "2005-08-18", "close": 20.41517217, "volume": 428.0}, {"date": "2005-08-19", "close": 22.0704564, "volume": 822.0}, {"date": "2005-08-23", "close": 22.0704564, "volume": 217.0}, {"date": "2005-08-24", "close": 20.41517217, "volume": 0.0}, {"date": "2005-08-25", "close": 17.65636512, "volume": 573.0}, {"date": "2005-08-26", "close": 18.20812653, "volume": 415.0}, {"date": "2005-08-29", "close": 20.41517217, "volume": 856.0}, {"date": "2005-08-30", "close": 19.86341076, "volume": 130.0}, {"date": "2005-08-31", "close": 20.96693358, "volume": 40.0}, {"date": "2005-09-01", "close": 18.75988794, "volume": 39.0}, {"date": "2005-09-05", "close": 19.86341076, "volume": 106.0}, {"date": "2005-09-06", "close": 20.96693358, "volume": 453.0}, {"date": "2005-09-07", "close": 22.0704564, "volume": 944.0}, {"date": "2005-09-08", "close": 22.0704564, "volume": 906.0}, {"date": "2005-09-12", "close": 20.96693358, "volume": 89.0}, {"date": "2005-09-14", "close": 20.96693358, "volume": 906.0}, {"date": "2005-09-16", "close": 21.51869499, "volume": 1077.0}, {"date": "2005-09-20", "close": 21.51869499, "volume": 504.0}, {"date": "2005-09-21", "close": 20.96693358, "volume": 583.0}, {"date": "2005-09-22", "close": 20.96693358, "volume": 46.0}, {"date": "2005-09-23", "close": 20.41517217, "volume": 97.0}, {"date": "2005-09-26", "close": 19.31164935, "volume": 129.0}, {"date": "2005-09-29", "close": 20.41517217, "volume": 340.0}, {"date": "2005-10-03", "close": 20.41517217, "volume": 272.0}, {"date": "2005-10-05", "close": 18.75988794, "volume": 1338.0}, {"date": "2005-10-06", "close": 15.44931948, "volume": 1764.0}, {"date": "2005-10-07", "close": 18.75988794, "volume": 91.0}, {"date": "2005-10-10", "close": 19.31164935, "volume": 1036.0}, {"date": "2005-10-11", "close": 19.31164935, "volume": 2.0}, {"date": "2005-10-12", "close": 18.20812653, "volume": 35.0}, {"date": "2005-10-13", "close": 19.31164935, "volume": 501.0}, {"date": "2005-10-14", "close": 17.65636512, "volume": 405.0}, {"date": "2005-10-19", "close": 19.31164935, "volume": 1159.0}, {"date": "2005-10-20", "close": 18.20812653, "volume": 985.0}, {"date": "2005-10-21", "close": 18.20812653, "volume": 990.0}, {"date": "2005-10-24", "close": 17.10460371, "volume": 818.0}, {"date": "2005-10-25", "close": 16.5528423, "volume": 1.0}, {"date": "2005-10-27", "close": 17.10460371, "volume": 30.0}, {"date": "2005-10-31", "close": 16.00108089, "volume": 568.0}, {"date": "2005-11-02", "close": 16.5528423, "volume": 243.0}, {"date": "2005-11-07", "close": 15.44931948, "volume": 199.0}, {"date": "2005-11-08", "close": 15.44931948, "volume": 0.0}, {"date": "2005-11-09", "close": 15.44931948, "volume": 1323.0}, {"date": "2005-11-10", "close": 16.00108089, "volume": 65.0}, {"date": "2005-11-14", "close": 16.00108089, "volume": 997.0}, {"date": "2005-11-15", "close": 16.5528423, "volume": 635.0}, {"date": "2005-11-18", "close": 18.75988794, "volume": 453.0}, {"date": "2005-11-22", "close": 19.86341076, "volume": 1933.0}, {"date": "2005-11-23", "close": 18.20812653, "volume": 34.0}, {"date": "2005-11-24", "close": 19.86341076, "volume": 184.0}, {"date": "2005-11-28", "close": 19.31164935, "volume": 650.0}, {"date": "2005-11-29", "close": 17.65636512, "volume": 62.0}, {"date": "2005-11-30", "close": 17.10460371, "volume": 800.0}, {"date": "2005-12-01", "close": 16.5528423, "volume": 1039.0}, {"date": "2005-12-02", "close": 16.00108089, "volume": 393.0}, {"date": "2005-12-07", "close": 16.00108089, "volume": 205.0}, {"date": "2005-12-08", "close": 17.10460371, "volume": 701.0}, {"date": "2005-12-09", "close": 16.5528423, "volume": 788.0}, {"date": "2005-12-12", "close": 16.5528423, "volume": 987.0}, {"date": "2005-12-13", "close": 16.00108089, "volume": 1002.0}, {"date": "2005-12-14", "close": 16.00108089, "volume": 1142.0}, {"date": "2005-12-15", "close": 16.00108089, "volume": 159.0}, {"date": "2005-12-16", "close": 15.44931948, "volume": 99.0}, {"date": "2005-12-20", "close": 15.44931948, "volume": 1704.0}, {"date": "2005-12-21", "close": 15.44931948, "volume": 0.0}, {"date": "2005-12-22", "close": 15.44931948, "volume": 181.0}, {"date": "2005-12-28", "close": 14.89755807, "volume": 362.0}, {"date": "2005-12-29", "close": 15.44931948, "volume": 36.0}, {"date": "2006-01-03", "close": 14.34579666, "volume": 589.0}, {"date": "2006-01-04", "close": 15.44931948, "volume": 1223.0}, {"date": "2006-01-05", "close": 14.89755807, "volume": 216.0}, {"date": "2006-01-06", "close": 16.00108089, "volume": 305.0}, {"date": "2006-01-09", "close": 16.00108089, "volume": 1247.0}, {"date": "2006-01-10", "close": 14.89755807, "volume": 453.0}, {"date": "2006-01-12", "close": 16.00108089, "volume": 91.0}, {"date": "2006-01-17", "close": 13.79403525, "volume": 453.0}, {"date": "2006-01-18", "close": 15.44931948, "volume": 453.0}, {"date": "2006-01-20", "close": 14.89755807, "volume": 48.0}, {"date": "2006-01-24", "close": 12.13875102, "volume": 7114.0}, {"date": "2006-01-25", "close": 11.0352282, "volume": 213.0}, {"date": "2006-01-27", "close": 11.0352282, "volume": 849.0}, {"date": "2006-01-30", "close": 11.0352282, "volume": 129.0}, {"date": "2006-01-31", "close": 10.48346679, "volume": 836.0}, {"date": "2006-02-01", "close": 10.48346679, "volume": 25.0}, {"date": "2006-02-03", "close": 10.48346679, "volume": 953.0}, {"date": "2006-02-06", "close": 10.262762226, "volume": 125.0}, {"date": "2006-02-08", "close": 9.93170538, "volume": 918.0}, {"date": "2006-02-09", "close": 9.93170538, "volume": 13.0}, {"date": "2006-02-13", "close": 9.93170538, "volume": 310.0}, {"date": "2006-02-23", "close": 9.93170538, "volume": 62.0}, {"date": "2006-02-27", "close": 10.152409944, "volume": 260.0}, {"date": "2006-03-02", "close": 11.0352282, "volume": 236.0}, {"date": "2006-03-03", "close": 10.152409944, "volume": 23.0}, {"date": "2006-03-07", "close": 10.042057662, "volume": 753.0}, {"date": "2006-03-09", "close": 10.042057662, "volume": 1161.0}, {"date": "2006-03-10", "close": 10.042057662, "volume": 2.0}, {"date": "2006-03-14", "close": 10.152409944, "volume": 1406.0}, {"date": "2006-03-15", "close": 10.042057662, "volume": 10.0}, {"date": "2006-03-20", "close": 10.262762226, "volume": 63.0}, {"date": "2006-03-21", "close": 10.262762226, "volume": 65.0}, {"date": "2006-03-23", "close": 10.152409944, "volume": 369.0}, {"date": "2006-03-24", "close": 10.042057662, "volume": 518.0}, {"date": "2006-03-27", "close": 10.48346679, "volume": 72.0}, {"date": "2006-03-28", "close": 10.814523636, "volume": 181.0}, {"date": "2006-03-29", "close": 10.814523636, "volume": 91.0}, {"date": "2006-03-30", "close": 12.69051243, "volume": 1548.0}, {"date": "2006-03-31", "close": 16.5528423, "volume": 3700.0}, {"date": "2006-04-03", "close": 16.00108089, "volume": 475.0}, {"date": "2006-04-04", "close": 15.44931948, "volume": 921.0}, {"date": "2006-04-05", "close": 17.10460371, "volume": 5251.0}, {"date": "2006-04-06", "close": 11.0352282, "volume": 2018.0}, {"date": "2006-04-07", "close": 10.48346679, "volume": 3070.0}, {"date": "2006-04-12", "close": 12.13875102, "volume": 1594.0}, {"date": "2006-04-18", "close": 12.13875102, "volume": 45.0}, {"date": "2006-04-20", "close": 14.34579666, "volume": 59.0}, {"date": "2006-04-21", "close": 13.24227384, "volume": 453.0}, {"date": "2006-04-24", "close": 13.79403525, "volume": 585.0}, {"date": "2006-04-27", "close": 11.0352282, "volume": 471.0}, {"date": "2006-05-01", "close": 11.0352282, "volume": 3168.0}, {"date": "2006-05-02", "close": 11.0352282, "volume": 98.0}, {"date": "2006-05-05", "close": 10.22253656, "volume": 11.0}, {"date": "2006-05-09", "close": 12.139262165, "volume": 78.0}, {"date": "2006-05-12", "close": 10.861445095, "volume": 492.0}, {"date": "2006-05-15", "close": 11.50035363, "volume": 291.0}, {"date": "2006-05-16", "close": 10.350318267, "volume": 34.0}, {"date": "2006-05-17", "close": 11.50035363, "volume": 1263.0}, {"date": "2006-05-18", "close": 11.372571923, "volume": 3231.0}, {"date": "2006-05-22", "close": 10.22253656, "volume": 203.0}, {"date": "2006-05-23", "close": 10.22253656, "volume": 5110.0}, {"date": "2006-05-24", "close": 10.605881681, "volume": 800.0}, {"date": "2006-05-25", "close": 10.22253656, "volume": 2816.0}, {"date": "2006-05-26", "close": 10.22253656, "volume": 18.0}, {"date": "2006-05-30", "close": 10.478099974, "volume": 761.0}, {"date": "2006-05-31", "close": 9.966973146, "volume": 409.0}, {"date": "2006-06-02", "close": 10.22253656, "volume": 36.0}, {"date": "2006-06-05", "close": 10.861445095, "volume": 126.0}, {"date": "2006-06-08", "close": 10.861445095, "volume": 42.0}, {"date": "2006-06-13", "close": 10.22253656, "volume": 783.0}, {"date": "2006-06-14", "close": 9.839191439, "volume": 646.0}, {"date": "2006-06-15", "close": 9.839191439, "volume": 8.0}, {"date": "2006-06-16", "close": 9.966973146, "volume": 391.0}, {"date": "2006-06-19", "close": 10.22253656, "volume": 884.0}, {"date": "2006-06-20", "close": 9.583628025, "volume": 1246.0}, {"date": "2006-06-21", "close": 9.455846318, "volume": 1205.0}, {"date": "2006-06-22", "close": 9.583628025, "volume": 1189.0}, {"date": "2006-06-23", "close": 9.328064611, "volume": 2448.0}, {"date": "2006-06-26", "close": 8.816937783, "volume": 816.0}, {"date": "2006-06-27", "close": 8.94471949, "volume": 1677.0}, {"date": "2006-06-29", "close": 8.94471949, "volume": 1255.0}, {"date": "2006-06-30", "close": 9.328064611, "volume": 2135.0}, {"date": "2006-07-03", "close": 10.094754853, "volume": 3639.0}, {"date": "2006-07-05", "close": 10.094754853, "volume": 1652.0}, {"date": "2006-07-06", "close": 10.733663388, "volume": 4500.0}, {"date": "2006-07-07", "close": 10.733663388, "volume": 485.0}, {"date": "2006-07-10", "close": 10.478099974, "volume": 783.0}, {"date": "2006-07-11", "close": 10.22253656, "volume": 1636.0}, {"date": "2006-07-13", "close": 9.839191439, "volume": 399.0}, {"date": "2006-07-14", "close": 9.583628025, "volume": 657.0}, {"date": "2006-07-17", "close": 9.072501197, "volume": 1643.0}, {"date": "2006-07-18", "close": 9.072501197, "volume": 4027.0}, {"date": "2006-07-19", "close": 8.94471949, "volume": 937.0}, {"date": "2006-07-28", "close": 8.561374369, "volume": 25.0}, {"date": "2006-07-31", "close": 8.561374369, "volume": 144.0}, {"date": "2006-08-01", "close": 8.561374369, "volume": 8550.0}, {"date": "2006-08-02", "close": 8.433592662, "volume": 283.0}, {"date": "2006-08-10", "close": 8.94471949, "volume": 2012.0}, {"date": "2006-08-11", "close": 8.94471949, "volume": 1409.0}, {"date": "2006-08-14", "close": 8.689156076, "volume": 1388.0}, {"date": "2006-08-16", "close": 8.305810955, "volume": 2823.0}, {"date": "2006-08-17", "close": 8.178029248, "volume": 1722.0}, {"date": "2006-08-18", "close": 8.305810955, "volume": 2152.0}, {"date": "2006-08-21", "close": 8.305810955, "volume": 743.0}, {"date": "2006-08-22", "close": 8.689156076, "volume": 537.0}, {"date": "2006-08-23", "close": 8.305810955, "volume": 1174.0}, {"date": "2006-08-24", "close": 8.305810955, "volume": 2736.0}, {"date": "2006-08-25", "close": 8.305810955, "volume": 785.0}, {"date": "2006-08-28", "close": 8.305810955, "volume": 241.0}, {"date": "2006-08-29", "close": 7.794684127, "volume": 1565.0}, {"date": "2006-08-31", "close": 8.305810955, "volume": 1773.0}, {"date": "2006-09-01", "close": 8.305810955, "volume": 105.0}, {"date": "2006-09-04", "close": 7.66690242, "volume": 512.0}, {"date": "2006-09-05", "close": 8.305810955, "volume": 1172.0}, {"date": "2006-09-06", "close": 7.66690242, "volume": 589.0}, {"date": "2006-09-08", "close": 8.050247541, "volume": 3514.0}, {"date": "2006-09-11", "close": 9.839191439, "volume": 12164.0}, {"date": "2006-09-12", "close": 9.711409732, "volume": 7756.0}, {"date": "2006-09-13", "close": 11.755917044, "volume": 13019.0}, {"date": "2006-09-14", "close": 12.139262165, "volume": 4053.0}, {"date": "2006-09-15", "close": 12.011480458, "volume": 1072.0}, {"date": "2006-09-18", "close": 11.883698751, "volume": 1101.0}, {"date": "2006-09-22", "close": 9.583628025, "volume": 250.0}, {"date": "2006-09-25", "close": 11.883698751, "volume": 3443.0}, {"date": "2006-09-26", "close": 11.50035363, "volume": 2024.0}, {"date": "2006-09-27", "close": 10.989226802, "volume": 783.0}, {"date": "2006-09-29", "close": 10.861445095, "volume": 109.0}, {"date": "2006-10-02", "close": 11.117008509, "volume": 266.0}, {"date": "2006-10-04", "close": 10.861445095, "volume": 157.0}, {"date": "2006-10-05", "close": 11.755917044, "volume": 3772.0}, {"date": "2006-10-06", "close": 11.755917044, "volume": 1186.0}, {"date": "2006-10-09", "close": 11.883698751, "volume": 2465.0}, {"date": "2006-10-10", "close": 12.650388993, "volume": 5713.0}, {"date": "2006-10-11", "close": 12.7781707, "volume": 1982.0}, {"date": "2006-10-12", "close": 12.522607286, "volume": 3831.0}, {"date": "2006-10-13", "close": 12.522607286, "volume": 391.0}, {"date": "2006-10-16", "close": 15.33380484, "volume": 6437.0}, {"date": "2006-10-17", "close": 21.72289019, "volume": 12389.0}, {"date": "2006-10-18", "close": 20.44507312, "volume": 7479.0}, {"date": "2006-10-19", "close": 15.33380484, "volume": 15774.0}, {"date": "2006-10-20", "close": 14.694896305, "volume": 5581.0}, {"date": "2006-10-23", "close": 15.972713375, "volume": 1198.0}, {"date": "2006-10-24", "close": 15.972713375, "volume": 1687.0}, {"date": "2006-10-25", "close": 15.972713375, "volume": 176.0}, {"date": "2006-10-26", "close": 18.528347515, "volume": 2074.0}, {"date": "2006-10-27", "close": 23.639615795, "volume": 8788.0}, {"date": "2006-10-30", "close": 25.5563414, "volume": 9330.0}, {"date": "2006-10-31", "close": 21.72289019, "volume": 5445.0}, {"date": "2006-11-01", "close": 20.44507312, "volume": 5385.0}, {"date": "2006-11-02", "close": 20.38450204, "volume": 2710.0}, {"date": "2006-11-03", "close": 29.034443375, "volume": 4366.0}, {"date": "2006-11-06", "close": 28.20488785, "volume": 10399.0}, {"date": "2006-11-07", "close": 29.034443375, "volume": 3176.0}, {"date": "2006-11-08", "close": 29.034443375, "volume": 2416.0}, {"date": "2006-11-09", "close": 26.5457768, "volume": 3238.0}, {"date": "2006-11-10", "close": 24.057110225, "volume": 2165.0}, {"date": "2006-11-13", "close": 26.5457768, "volume": 1133.0}, {"date": "2006-11-14", "close": 26.5457768, "volume": 753.0}, {"date": "2006-11-15", "close": 22.397999175, "volume": 3756.0}, {"date": "2006-11-16", "close": 19.9093326, "volume": 4356.0}, {"date": "2006-11-17", "close": 21.56844365, "volume": 2566.0}, {"date": "2006-11-20", "close": 19.079777075, "volume": 1501.0}, {"date": "2006-11-21", "close": 19.079777075, "volume": 2742.0}, {"date": "2006-11-22", "close": 21.56844365, "volume": 1539.0}, {"date": "2006-11-23", "close": 19.079777075, "volume": 928.0}, {"date": "2006-11-24", "close": 19.9093326, "volume": 1025.0}, {"date": "2006-11-27", "close": 19.079777075, "volume": 1305.0}, {"date": "2006-11-28", "close": 19.079777075, "volume": 1365.0}, {"date": "2006-11-29", "close": 19.9093326, "volume": 3175.0}, {"date": "2006-11-30", "close": 19.9093326, "volume": 211.0}, {"date": "2006-12-01", "close": 20.738888125, "volume": 1175.0}, {"date": "2006-12-04", "close": 20.738888125, "volume": 493.0}, {"date": "2006-12-05", "close": 19.079777075, "volume": 732.0}, {"date": "2006-12-06", "close": 19.079777075, "volume": 440.0}, {"date": "2006-12-07", "close": 18.25022155, "volume": 420.0}, {"date": "2006-12-08", "close": 18.25022155, "volume": 371.0}, {"date": "2006-12-11", "close": 19.079777075, "volume": 1886.0}, {"date": "2006-12-12", "close": 19.079777075, "volume": 1333.0}, {"date": "2006-12-13", "close": 19.079777075, "volume": 5606.0}, {"date": "2006-12-14", "close": 16.5911105, "volume": 7563.0}, {"date": "2006-12-15", "close": 15.92746608, "volume": 3799.0}, {"date": "2006-12-18", "close": 15.761554975, "volume": 2894.0}, {"date": "2006-12-19", "close": 15.761554975, "volume": 1421.0}, {"date": "2006-12-20", "close": 19.079777075, "volume": 3471.0}, {"date": "2006-12-21", "close": 20.738888125, "volume": 441.0}, {"date": "2006-12-22", "close": 19.079777075, "volume": 332.0}, {"date": "2006-12-27", "close": 18.25022155, "volume": 301.0}, {"date": "2006-12-28", "close": 17.420666025, "volume": 121.0}, {"date": "2007-01-03", "close": 18.25022155, "volume": 290.0}, {"date": "2007-01-04", "close": 16.5911105, "volume": 603.0}, {"date": "2007-01-05", "close": 17.420666025, "volume": 48.0}, {"date": "2007-01-08", "close": 16.5911105, "volume": 875.0}, {"date": "2007-01-09", "close": 15.429732765, "volume": 964.0}, {"date": "2007-01-10", "close": 15.429732765, "volume": 319.0}, {"date": "2007-01-11", "close": 15.429732765, "volume": 1356.0}, {"date": "2007-01-12", "close": 14.766088345, "volume": 1205.0}, {"date": "2007-01-15", "close": 16.25928829, "volume": 955.0}, {"date": "2007-01-16", "close": 16.5911105, "volume": 1945.0}, {"date": "2007-01-18", "close": 17.420666025, "volume": 248.0}, {"date": "2007-01-19", "close": 16.5911105, "volume": 169.0}, {"date": "2007-01-22", "close": 14.93199945, "volume": 1643.0}, {"date": "2007-01-23", "close": 12.443332875, "volume": 2707.0}, {"date": "2007-01-24", "close": 13.60471061, "volume": 2501.0}, {"date": "2007-01-25", "close": 13.438799505, "volume": 121.0}, {"date": "2007-01-29", "close": 14.102443925, "volume": 2570.0}, {"date": "2007-01-30", "close": 15.097910555, "volume": 217.0}, {"date": "2007-01-31", "close": 14.60017724, "volume": 479.0}, {"date": "2007-02-01", "close": 15.761554975, "volume": 6485.0}, {"date": "2007-02-02", "close": 15.097910555, "volume": 211.0}, {"date": "2007-02-05", "close": 14.102443925, "volume": 423.0}, {"date": "2007-02-06", "close": 15.26382166, "volume": 169.0}, {"date": "2007-02-08", "close": 14.93199945, "volume": 666.0}, {"date": "2007-02-09", "close": 14.434266135, "volume": 844.0}, {"date": "2007-02-12", "close": 14.93199945, "volume": 44.0}, {"date": "2007-02-13", "close": 14.93199945, "volume": 446.0}, {"date": "2007-02-14", "close": 14.102443925, "volume": 412.0}, {"date": "2007-02-15", "close": 13.2728884, "volume": 1715.0}, {"date": "2007-02-16", "close": 13.93653282, "volume": 573.0}, {"date": "2007-02-19", "close": 14.102443925, "volume": 21.0}, {"date": "2007-02-20", "close": 15.429732765, "volume": 1519.0}, {"date": "2007-02-21", "close": 14.93199945, "volume": 754.0}, {"date": "2007-02-22", "close": 13.2728884, "volume": 1808.0}, {"date": "2007-02-23", "close": 13.2728884, "volume": 172.0}, {"date": "2007-02-26", "close": 12.60924398, "volume": 2990.0}, {"date": "2007-02-27", "close": 13.2728884, "volume": 250.0}, {"date": "2007-02-28", "close": 12.443332875, "volume": 301.0}, {"date": "2007-03-01", "close": 15.097910555, "volume": 301.0}, {"date": "2007-03-05", "close": 13.93653282, "volume": 347.0}, {"date": "2007-03-06", "close": 14.102443925, "volume": 121.0}, {"date": "2007-03-07", "close": 14.102443925, "volume": 964.0}, {"date": "2007-03-15", "close": 12.94106619, "volume": 121.0}, {"date": "2007-03-16", "close": 13.2728884, "volume": 1326.0}, {"date": "2007-03-19", "close": 13.2728884, "volume": 1640.0}, {"date": "2007-03-20", "close": 13.2728884, "volume": 168.0}, {"date": "2007-03-21", "close": 13.2728884, "volume": 301.0}, {"date": "2007-03-23", "close": 11.94559956, "volume": 1548.0}, {"date": "2007-03-26", "close": 11.779688455, "volume": 17.0}, {"date": "2007-03-27", "close": 11.447866245, "volume": 1731.0}, {"date": "2007-03-29", "close": 12.27742177, "volume": 1925.0}, {"date": "2007-03-30", "close": 12.27742177, "volume": 301.0}, {"date": "2007-04-02", "close": 12.27742177, "volume": 1253.0}, {"date": "2007-04-04", "close": 12.443332875, "volume": 301.0}, {"date": "2007-04-05", "close": 12.443332875, "volume": 232.0}, {"date": "2007-04-10", "close": 13.60471061, "volume": 1623.0}, {"date": "2007-04-11", "close": 13.106977295, "volume": 60.0}, {"date": "2007-04-12", "close": 13.2728884, "volume": 3537.0}, {"date": "2007-04-13", "close": 13.438799505, "volume": 6613.0}, {"date": "2007-04-16", "close": 12.443332875, "volume": 1427.0}, {"date": "2007-04-17", "close": 13.106977295, "volume": 723.0}, {"date": "2007-04-19", "close": 12.60924398, "volume": 146.0}, {"date": "2007-04-20", "close": 12.775155085, "volume": 1967.0}, {"date": "2007-04-23", "close": 14.102443925, "volume": 1314.0}, {"date": "2007-04-24", "close": 13.60471061, "volume": 3601.0}, {"date": "2007-04-26", "close": 15.429732765, "volume": 422.0}, {"date": "2007-04-27", "close": 15.097910555, "volume": 913.0}, {"date": "2007-04-30", "close": 15.26382166, "volume": 301.0}, {"date": "2007-05-01", "close": 15.429732765, "volume": 536.0}, {"date": "2007-05-02", "close": 13.93653282, "volume": 603.0}, {"date": "2007-05-03", "close": 14.93199945, "volume": 1205.0}, {"date": "2007-05-04", "close": 14.93199945, "volume": 645.0}, {"date": "2007-05-07", "close": 14.93199945, "volume": 272.0}, {"date": "2007-05-08", "close": 14.93199945, "volume": 2889.0}, {"date": "2007-05-11", "close": 15.761554975, "volume": 121.0}, {"date": "2007-05-14", "close": 17.420666025, "volume": 3120.0}, {"date": "2007-05-15", "close": 24.88666575, "volume": 14064.0}, {"date": "2007-05-16", "close": 23.2275547, "volume": 10961.0}, {"date": "2007-05-17", "close": 24.88666575, "volume": 16684.0}, {"date": "2007-05-18", "close": 23.2275547, "volume": 4412.0}, {"date": "2007-05-21", "close": 23.2275547, "volume": 2005.0}, {"date": "2007-05-22", "close": 23.2275547, "volume": 2531.0}, {"date": "2007-05-23", "close": 19.079777075, "volume": 4647.0}, {"date": "2007-05-24", "close": 19.9093326, "volume": 241.0}, {"date": "2007-05-25", "close": 23.2275547, "volume": 3343.0}, {"date": "2007-05-28", "close": 24.057110225, "volume": 1464.0}, {"date": "2007-05-29", "close": 24.88666575, "volume": 1154.0}, {"date": "2007-05-30", "close": 24.057110225, "volume": 2471.0}, {"date": "2007-05-31", "close": 21.56844365, "volume": 3868.0}, {"date": "2007-06-01", "close": 21.56844365, "volume": 905.0}, {"date": "2007-06-04", "close": 20.738888125, "volume": 1842.0}, {"date": "2007-06-05", "close": 19.9093326, "volume": 2058.0}, {"date": "2007-06-06", "close": 19.9093326, "volume": 1085.0}, {"date": "2007-06-07", "close": 20.738888125, "volume": 693.0}, {"date": "2007-06-08", "close": 21.56844365, "volume": 410.0}, {"date": "2007-06-12", "close": 20.738888125, "volume": 115.0}, {"date": "2007-06-13", "close": 19.9093326, "volume": 1171.0}, {"date": "2007-06-14", "close": 19.079777075, "volume": 1321.0}, {"date": "2007-06-15", "close": 19.079777075, "volume": 301.0}, {"date": "2007-06-18", "close": 18.25022155, "volume": 1295.0}, {"date": "2007-06-19", "close": 18.25022155, "volume": 2273.0}, {"date": "2007-06-20", "close": 23.2275547, "volume": 525.0}, {"date": "2007-06-21", "close": 22.397999175, "volume": 992.0}, {"date": "2007-06-22", "close": 20.738888125, "volume": 1108.0}, {"date": "2007-06-25", "close": 19.9093326, "volume": 249.0}, {"date": "2007-06-26", "close": 19.9093326, "volume": 1358.0}, {"date": "2007-06-27", "close": 20.738888125, "volume": 1304.0}, {"date": "2007-06-28", "close": 19.9093326, "volume": 229.0}, {"date": "2007-06-29", "close": 21.56844365, "volume": 1366.0}, {"date": "2007-07-02", "close": 18.25022155, "volume": 241.0}, {"date": "2007-07-04", "close": 19.079777075, "volume": 98.0}, {"date": "2007-07-05", "close": 19.079777075, "volume": 820.0}, {"date": "2007-07-06", "close": 18.25022155, "volume": 995.0}, {"date": "2007-07-09", "close": 18.25022155, "volume": 159.0}, {"date": "2007-07-10", "close": 17.420666025, "volume": 1102.0}, {"date": "2007-07-11", "close": 17.420666025, "volume": 26.0}, {"date": "2007-07-12", "close": 17.420666025, "volume": 78.0}, {"date": "2007-07-13", "close": 17.420666025, "volume": 257.0}, {"date": "2007-07-16", "close": 17.420666025, "volume": 1669.0}, {"date": "2007-07-17", "close": 19.9093326, "volume": 1498.0}, {"date": "2007-07-18", "close": 20.738888125, "volume": 724.0}, {"date": "2007-07-19", "close": 20.738888125, "volume": 172.0}, {"date": "2007-07-20", "close": 19.079777075, "volume": 595.0}, {"date": "2007-07-23", "close": 19.079777075, "volume": 292.0}, {"date": "2007-07-24", "close": 19.079777075, "volume": 181.0}, {"date": "2007-07-25", "close": 19.079777075, "volume": 1739.0}, {"date": "2007-07-26", "close": 19.9093326, "volume": 121.0}, {"date": "2007-07-27", "close": 19.079777075, "volume": 3265.0}, {"date": "2007-07-30", "close": 15.761554975, "volume": 1725.0}, {"date": "2007-07-31", "close": 15.761554975, "volume": 542.0}, {"date": "2007-08-01", "close": 18.25022155, "volume": 298.0}, {"date": "2007-08-02", "close": 18.25022155, "volume": 533.0}, {"date": "2007-08-06", "close": 15.92746608, "volume": 2750.0}, {"date": "2007-08-07", "close": 15.761554975, "volume": 47.0}, {"date": "2007-08-08", "close": 14.93199945, "volume": 241.0}, {"date": "2007-08-09", "close": 14.93199945, "volume": 253.0}, {"date": "2007-08-13", "close": 14.93199945, "volume": 17.0}, {"date": "2007-08-14", "close": 14.93199945, "volume": 37.0}, {"date": "2007-08-16", "close": 14.93199945, "volume": 1590.0}, {"date": "2007-08-17", "close": 14.93199945, "volume": 102.0}, {"date": "2007-08-21", "close": 12.443332875, "volume": 1150.0}, {"date": "2007-08-27", "close": 13.2728884, "volume": 419.0}, {"date": "2007-08-28", "close": 12.60924398, "volume": 151.0}, {"date": "2007-08-30", "close": 12.94106619, "volume": 482.0}, {"date": "2007-08-31", "close": 12.443332875, "volume": 482.0}, {"date": "2007-09-03", "close": 13.2728884, "volume": 30.0}, {"date": "2007-09-04", "close": 12.94106619, "volume": 302.0}, {"date": "2007-09-05", "close": 13.106977295, "volume": 603.0}, {"date": "2007-09-07", "close": 12.443332875, "volume": 1085.0}, {"date": "2007-09-10", "close": 12.27742177, "volume": 603.0}, {"date": "2007-09-11", "close": 11.61377735, "volume": 821.0}, {"date": "2007-09-14", "close": 11.61377735, "volume": 60.0}, {"date": "2007-09-17", "close": 10.95013293, "volume": 655.0}, {"date": "2007-09-18", "close": 10.95013293, "volume": 365.0}, {"date": "2007-09-19", "close": 10.452399615, "volume": 1109.0}, {"date": "2007-09-21", "close": 9.9546663, "volume": 1785.0}, {"date": "2007-09-24", "close": 12.27742177, "volume": 1132.0}, {"date": "2007-09-25", "close": 11.61377735, "volume": 108.0}, {"date": "2007-09-26", "close": 11.61377735, "volume": 422.0}, {"date": "2007-09-28", "close": 11.94559956, "volume": 772.0}, {"date": "2007-10-02", "close": 11.94559956, "volume": 132.0}, {"date": "2007-10-03", "close": 13.106977295, "volume": 1176.0}, {"date": "2007-10-04", "close": 13.2728884, "volume": 926.0}, {"date": "2007-10-05", "close": 13.2728884, "volume": 1314.0}, {"date": "2007-10-08", "close": 13.2728884, "volume": 1213.0}, {"date": "2007-10-09", "close": 14.60017724, "volume": 301.0}, {"date": "2007-10-10", "close": 22.397999175, "volume": 6953.0}, {"date": "2007-10-11", "close": 19.079777075, "volume": 2018.0}, {"date": "2007-10-12", "close": 18.25022155, "volume": 874.0}, {"date": "2007-10-15", "close": 16.5911105, "volume": 952.0}, {"date": "2007-10-16", "close": 16.5911105, "volume": 2200.0}, {"date": "2007-10-17", "close": 17.420666025, "volume": 301.0}, {"date": "2007-10-18", "close": 16.5911105, "volume": 1507.0}, {"date": "2007-10-19", "close": 16.5911105, "volume": 844.0}, {"date": "2007-10-22", "close": 16.5911105, "volume": 3412.0}, {"date": "2007-10-23", "close": 16.5911105, "volume": 518.0}, {"date": "2007-10-24", "close": 14.93199945, "volume": 574.0}, {"date": "2007-10-25", "close": 14.93199945, "volume": 40.0}, {"date": "2007-10-26", "close": 14.93199945, "volume": 301.0}, {"date": "2007-10-30", "close": 13.93653282, "volume": 121.0}, {"date": "2007-11-01", "close": 18.25022155, "volume": 5613.0}, {"date": "2007-11-02", "close": 17.420666025, "volume": 675.0}, {"date": "2007-11-05", "close": 15.761554975, "volume": 995.0}, {"date": "2007-11-06", "close": 16.5911105, "volume": 995.0}, {"date": "2007-11-07", "close": 16.5911105, "volume": 853.0}, {"date": "2007-11-12", "close": 15.761554975, "volume": 592.0}, {"date": "2007-11-13", "close": 15.761554975, "volume": 181.0}, {"date": "2007-11-14", "close": 16.5911105, "volume": 461.0}, {"date": "2007-11-15", "close": 16.5911105, "volume": 1145.0}, {"date": "2007-11-16", "close": 15.761554975, "volume": 886.0}, {"date": "2007-11-19", "close": 16.5911105, "volume": 1537.0}, {"date": "2007-11-20", "close": 15.761554975, "volume": 181.0}, {"date": "2007-11-21", "close": 15.429732765, "volume": 43.0}, {"date": "2007-11-22", "close": 15.429732765, "volume": 461.0}, {"date": "2007-11-23", "close": 14.434266135, "volume": 2404.0}, {"date": "2007-11-26", "close": 14.93199945, "volume": 1108.0}, {"date": "2007-11-27", "close": 13.438799505, "volume": 1205.0}, {"date": "2007-11-28", "close": 14.102443925, "volume": 1537.0}, {"date": "2007-11-29", "close": 14.102443925, "volume": 4.0}, {"date": "2007-12-03", "close": 13.60471061, "volume": 1507.0}, {"date": "2007-12-05", "close": 13.2728884, "volume": 1739.0}, {"date": "2007-12-06", "close": 13.2728884, "volume": 167.0}, {"date": "2007-12-07", "close": 13.2728884, "volume": 1025.0}, {"date": "2007-12-11", "close": 13.2728884, "volume": 23.0}, {"date": "2007-12-12", "close": 12.443332875, "volume": 518.0}, {"date": "2007-12-13", "close": 12.443332875, "volume": 301.0}, {"date": "2007-12-14", "close": 13.2728884, "volume": 124.0}, {"date": "2007-12-18", "close": 12.111510665, "volume": 241.0}, {"date": "2007-12-20", "close": 12.111510665, "volume": 418.0}, {"date": "2007-12-21", "close": 12.111510665, "volume": 301.0}, {"date": "2007-12-28", "close": 12.60924398, "volume": 34.0}, {"date": "2008-01-02", "close": 12.60924398, "volume": 134.0}, {"date": "2008-01-04", "close": 11.61377735, "volume": 603.0}, {"date": "2008-01-08", "close": 11.61377735, "volume": 1826.0}, {"date": "2008-01-09", "close": 11.61377735, "volume": 159.0}, {"date": "2008-01-11", "close": 9.9546663, "volume": 1386.0}, {"date": "2008-01-14", "close": 10.28648851, "volume": 20.0}, {"date": "2008-01-15", "close": 10.61831072, "volume": 904.0}, {"date": "2008-01-16", "close": 9.125110775, "volume": 3014.0}, {"date": "2008-01-17", "close": 10.784221825, "volume": 1374.0}, {"date": "2008-01-18", "close": 11.61377735, "volume": 1627.0}, {"date": "2008-01-21", "close": 10.452399615, "volume": 1808.0}, {"date": "2008-01-22", "close": 10.28648851, "volume": 3647.0}, {"date": "2008-01-23", "close": 10.28648851, "volume": 1193.0}, {"date": "2008-01-24", "close": 10.784221825, "volume": 55.0}, {"date": "2008-01-25", "close": 11.61377735, "volume": 511.0}, {"date": "2008-01-30", "close": 9.9546663, "volume": 1507.0}, {"date": "2008-01-31", "close": 10.784221825, "volume": 1025.0}, {"date": "2008-02-04", "close": 9.9546663, "volume": 347.0}, {"date": "2008-02-08", "close": 9.9546663, "volume": 14.0}, {"date": "2008-02-11", "close": 9.125110775, "volume": 421.0}, {"date": "2008-02-12", "close": 9.29102188, "volume": 411.0}, {"date": "2008-02-13", "close": 9.29102188, "volume": 192.0}, {"date": "2008-02-14", "close": 9.29102188, "volume": 49.0}, {"date": "2008-02-15", "close": 9.9546663, "volume": 181.0}, {"date": "2008-02-19", "close": 9.29102188, "volume": 181.0}, {"date": "2008-02-20", "close": 8.461466355, "volume": 603.0}, {"date": "2008-02-21", "close": 10.784221825, "volume": 243.0}, {"date": "2008-02-25", "close": 9.29102188, "volume": 360.0}, {"date": "2008-02-26", "close": 9.456932985, "volume": 362.0}, {"date": "2008-02-27", "close": 9.9546663, "volume": 301.0}, {"date": "2008-02-29", "close": 9.29102188, "volume": 182.0}, {"date": "2008-03-03", "close": 8.793288565, "volume": 814.0}, {"date": "2008-03-04", "close": 8.461466355, "volume": 90.0}, {"date": "2008-03-05", "close": 8.461466355, "volume": 60.0}, {"date": "2008-03-10", "close": 8.461466355, "volume": 633.0}, {"date": "2008-03-11", "close": 8.461466355, "volume": 301.0}, {"date": "2008-03-14", "close": 9.9546663, "volume": 1417.0}, {"date": "2008-03-17", "close": 9.125110775, "volume": 1085.0}, {"date": "2008-03-19", "close": 8.29555525, "volume": 1834.0}, {"date": "2008-03-25", "close": 8.29555525, "volume": 1748.0}, {"date": "2008-03-26", "close": 8.29555525, "volume": 1062.0}, {"date": "2008-03-27", "close": 8.29555525, "volume": 332.0}, {"date": "2008-03-31", "close": 8.29555525, "volume": 969.0}, {"date": "2008-04-01", "close": 7.797821935, "volume": 144.0}, {"date": "2008-04-07", "close": 7.465999725, "volume": 122.0}, {"date": "2008-04-11", "close": 7.465999725, "volume": 241.0}, {"date": "2008-04-14", "close": 7.465999725, "volume": 541.0}, {"date": "2008-04-17", "close": 7.465999725, "volume": 363.0}, {"date": "2008-04-18", "close": 7.465999725, "volume": 151.0}, {"date": "2008-04-28", "close": 7.465999725, "volume": 89.0}, {"date": "2008-05-01", "close": 7.465999725, "volume": 144.0}, {"date": "2008-05-02", "close": 6.96826641, "volume": 151.0}, {"date": "2008-05-06", "close": 6.96826641, "volume": 380.0}, {"date": "2008-05-07", "close": 6.96826641, "volume": 102.0}, {"date": "2008-05-14", "close": 6.6364442, "volume": 1282.0}, {"date": "2008-05-16", "close": 5.806888675, "volume": 844.0}, {"date": "2008-05-19", "close": 5.143244255, "volume": 603.0}, {"date": "2008-05-20", "close": 5.475066465, "volume": 240.0}, {"date": "2008-05-21", "close": 6.6364442, "volume": 603.0}, {"date": "2008-05-28", "close": 5.97279978, "volume": 319.0}, {"date": "2008-05-29", "close": 5.475066465, "volume": 295.0}, {"date": "2008-06-03", "close": 5.64097757, "volume": 26.0}, {"date": "2008-06-04", "close": 5.97279978, "volume": 1205.0}, {"date": "2008-06-05", "close": 5.475066465, "volume": 11935.0}, {"date": "2008-06-12", "close": 7.30008862, "volume": 9762.0}, {"date": "2008-06-13", "close": 7.30008862, "volume": 5469.0}, {"date": "2008-06-16", "close": 6.96826641, "volume": 913.0}, {"date": "2008-06-18", "close": 7.465999725, "volume": 1205.0}, {"date": "2008-06-19", "close": 7.465999725, "volume": 1210.0}, {"date": "2008-06-20", "close": 7.465999725, "volume": 423.0}, {"date": "2008-06-23", "close": 7.30008862, "volume": 3145.0}, {"date": "2008-06-24", "close": 7.63191083, "volume": 1692.0}, {"date": "2008-06-25", "close": 7.134177515, "volume": 1531.0}, {"date": "2008-06-26", "close": 7.63191083, "volume": 1266.0}, {"date": "2008-06-27", "close": 10.784221825, "volume": 7889.0}, {"date": "2008-06-30", "close": 10.28648851, "volume": 3354.0}, {"date": "2008-07-01", "close": 9.29102188, "volume": 2462.0}, {"date": "2008-07-02", "close": 9.9546663, "volume": 473.0}, {"date": "2008-07-03", "close": 9.9546663, "volume": 1022.0}, {"date": "2008-07-04", "close": 10.120577405, "volume": 1514.0}, {"date": "2008-07-07", "close": 9.125110775, "volume": 603.0}, {"date": "2008-07-08", "close": 9.125110775, "volume": 350.0}, {"date": "2008-07-09", "close": 9.125110775, "volume": 0.0}, {"date": "2008-07-10", "close": 7.465999725, "volume": 1557.0}, {"date": "2008-07-14", "close": 6.30462199, "volume": 366.0}, {"date": "2008-07-15", "close": 6.30462199, "volume": 56.0}, {"date": "2008-07-16", "close": 6.6364442, "volume": 603.0}, {"date": "2008-07-17", "close": 5.475066465, "volume": 1019.0}, {"date": "2008-07-18", "close": 6.30462199, "volume": 846.0}, {"date": "2008-07-22", "close": 6.96826641, "volume": 1031.0}, {"date": "2008-07-23", "close": 7.63191083, "volume": 19.0}, {"date": "2008-07-24", "close": 9.9546663, "volume": 4098.0}, {"date": "2008-07-25", "close": 10.120577405, "volume": 2110.0}, {"date": "2008-07-28", "close": 9.62284409, "volume": 422.0}, {"date": "2008-07-29", "close": 10.28648851, "volume": 422.0}, {"date": "2008-08-01", "close": 11.116044035, "volume": 2441.0}, {"date": "2008-08-04", "close": 9.62284409, "volume": 1001.0}, {"date": "2008-08-05", "close": 10.784221825, "volume": 1938.0}, {"date": "2008-08-06", "close": 10.452399615, "volume": 698.0}, {"date": "2008-08-07", "close": 9.9546663, "volume": 60.0}, {"date": "2008-08-08", "close": 9.9546663, "volume": 597.0}, {"date": "2008-08-11", "close": 9.9546663, "volume": 6.0}, {"date": "2008-08-12", "close": 9.9546663, "volume": 1899.0}, {"date": "2008-08-14", "close": 9.125110775, "volume": 603.0}, {"date": "2008-08-15", "close": 9.9546663, "volume": 2403.0}, {"date": "2008-08-22", "close": 9.9546663, "volume": 603.0}, {"date": "2008-08-25", "close": 9.62284409, "volume": 301.0}, {"date": "2008-08-26", "close": 9.456932985, "volume": 972.0}, {"date": "2008-08-27", "close": 9.9546663, "volume": 1808.0}, {"date": "2008-08-29", "close": 10.95013293, "volume": 1199.0}, {"date": "2008-09-01", "close": 10.784221825, "volume": 1331.0}, {"date": "2008-09-02", "close": 11.779688455, "volume": 661.0}, {"date": "2008-09-03", "close": 11.779688455, "volume": 2353.0}, {"date": "2008-09-04", "close": 11.779688455, "volume": 301.0}, {"date": "2008-09-05", "close": 11.94559956, "volume": 3627.0}, {"date": "2008-09-08", "close": 12.111510665, "volume": 2952.0}, {"date": "2008-09-09", "close": 12.111510665, "volume": 2012.0}, {"date": "2008-09-10", "close": 12.111510665, "volume": 155.0}, {"date": "2008-09-12", "close": 12.443332875, "volume": 2170.0}, {"date": "2008-09-15", "close": 12.94106619, "volume": 5746.0}, {"date": "2008-09-16", "close": 12.94106619, "volume": 4822.0}, {"date": "2008-09-17", "close": 12.443332875, "volume": 904.0}, {"date": "2008-09-18", "close": 11.116044035, "volume": 6138.0}, {"date": "2008-09-19", "close": 12.443332875, "volume": 247.0}, {"date": "2008-09-22", "close": 13.2728884, "volume": 609.0}, {"date": "2008-09-23", "close": 11.94559956, "volume": 6329.0}, {"date": "2008-09-24", "close": 11.94559956, "volume": 4443.0}, {"date": "2008-09-26", "close": 11.94559956, "volume": 1205.0}, {"date": "2008-09-30", "close": 10.452399615, "volume": 3738.0}, {"date": "2008-10-01", "close": 10.784221825, "volume": 422.0}, {"date": "2008-10-03", "close": 10.784221825, "volume": 30.0}, {"date": "2008-10-07", "close": 10.95013293, "volume": 3154.0}, {"date": "2008-10-08", "close": 9.9546663, "volume": 542.0}, {"date": "2008-10-09", "close": 9.9546663, "volume": 1299.0}, {"date": "2008-10-10", "close": 8.29555525, "volume": 603.0}, {"date": "2008-10-14", "close": 8.29555525, "volume": 122.0}, {"date": "2008-10-15", "close": 7.797821935, "volume": 318.0}, {"date": "2008-10-20", "close": 11.447866245, "volume": 2182.0}, {"date": "2008-10-28", "close": 8.29555525, "volume": 60.0}, {"date": "2008-10-29", "close": 8.29555525, "volume": 723.0}, {"date": "2008-11-05", "close": 7.465999725, "volume": 904.0}, {"date": "2008-11-11", "close": 8.29555525, "volume": 175.0}, {"date": "2008-11-12", "close": 6.6364442, "volume": 295.0}, {"date": "2008-11-14", "close": 8.29555525, "volume": 257.0}, {"date": "2008-11-18", "close": 7.465999725, "volume": 603.0}, {"date": "2008-11-19", "close": 6.6364442, "volume": 301.0}, {"date": "2008-11-24", "close": 6.6364442, "volume": 678.0}, {"date": "2008-11-27", "close": 6.6364442, "volume": 75.0}, {"date": "2008-12-04", "close": 6.30462199, "volume": 1205.0}, {"date": "2008-12-11", "close": 6.30462199, "volume": 2335.0}, {"date": "2008-12-12", "close": 6.30462199, "volume": 106.0}, {"date": "2008-12-23", "close": 4.97733315, "volume": 19.0}, {"date": "2009-01-22", "close": 4.97733315, "volume": 30.0}, {"date": "2009-02-04", "close": 5.143244255, "volume": 603.0}, {"date": "2009-02-05", "close": 4.97733315, "volume": 944.0}, {"date": "2009-02-19", "close": 4.479599835, "volume": 43.0}, {"date": "2009-03-02", "close": 4.811422045, "volume": 13.0}, {"date": "2009-03-03", "close": 4.97733315, "volume": 1205.0}, {"date": "2009-03-06", "close": 4.811422045, "volume": 561.0}, {"date": "2009-03-17", "close": 4.147777625, "volume": 349.0}, {"date": "2009-03-27", "close": 4.64551094, "volume": 73.0}, {"date": "2009-04-03", "close": 6.470533095, "volume": 603.0}, {"date": "2009-04-06", "close": 11.61377735, "volume": 2206.0}, {"date": "2009-04-07", "close": 11.61377735, "volume": 619.0}, {"date": "2009-04-08", "close": 11.28195514, "volume": 48.0}, {"date": "2009-04-15", "close": 7.465999725, "volume": 173.0}, {"date": "2009-04-16", "close": 8.29555525, "volume": 656.0}, {"date": "2009-04-17", "close": 10.452399615, "volume": 2221.0}, {"date": "2009-04-20", "close": 10.452399615, "volume": 90.0}, {"date": "2009-04-21", "close": 11.28195514, "volume": 703.0}, {"date": "2009-04-22", "close": 10.61831072, "volume": 784.0}, {"date": "2009-04-27", "close": 9.9546663, "volume": 271.0}, {"date": "2009-04-28", "close": 8.29555525, "volume": 1511.0}, {"date": "2009-05-06", "close": 8.29555525, "volume": 1261.0}, {"date": "2009-05-07", "close": 10.784221825, "volume": 1098.0}, {"date": "2009-05-08", "close": 8.29555525, "volume": 567.0}, {"date": "2009-05-12", "close": 10.36944405, "volume": 2343.0}, {"date": "2009-05-13", "close": 10.36944405, "volume": 964.0}, {"date": "2009-05-15", "close": 10.36944405, "volume": 145.0}, {"date": "2009-05-18", "close": 10.36944405, "volume": 1254.0}, {"date": "2009-05-21", "close": 9.332499645, "volume": 603.0}, {"date": "2009-05-25", "close": 8.29555524, "volume": 3692.0}, {"date": "2009-05-26", "close": 8.29555524, "volume": 1543.0}, {"date": "2009-05-28", "close": 8.29555524, "volume": 63.0}, {"date": "2009-06-01", "close": 7.258610835, "volume": 1104.0}, {"date": "2009-06-02", "close": 7.258610835, "volume": 434.0}, {"date": "2009-06-03", "close": 8.29555524, "volume": 1834.0}, {"date": "2009-06-04", "close": 8.29555524, "volume": 801.0}, {"date": "2009-06-05", "close": 10.36944405, "volume": 2111.0}, {"date": "2009-06-09", "close": 11.406388455, "volume": 1910.0}, {"date": "2009-06-10", "close": 12.44333286, "volume": 3612.0}, {"date": "2009-06-11", "close": 11.613777336, "volume": 964.0}, {"date": "2009-06-12", "close": 11.406388455, "volume": 4121.0}, {"date": "2009-06-15", "close": 9.539888526, "volume": 7973.0}, {"date": "2009-06-16", "close": 9.332499645, "volume": 7748.0}, {"date": "2009-06-17", "close": 9.332499645, "volume": 1786.0}, {"date": "2009-06-18", "close": 9.539888526, "volume": 5735.0}, {"date": "2009-06-19", "close": 8.29555524, "volume": 3588.0}, {"date": "2009-06-22", "close": 8.710333002, "volume": 2701.0}, {"date": "2009-06-23", "close": 7.465999716, "volume": 10111.0}, {"date": "2009-06-24", "close": 8.29555524, "volume": 12237.0}, {"date": "2009-06-25", "close": 8.710333002, "volume": 6239.0}, {"date": "2009-06-26", "close": 9.125110764, "volume": 4763.0}, {"date": "2009-06-29", "close": 8.29555524, "volume": 3434.0}, {"date": "2009-06-30", "close": 10.36944405, "volume": 18706.0}, {"date": "2009-07-01", "close": 10.576832931, "volume": 7748.0}, {"date": "2009-07-02", "close": 10.576832931, "volume": 4557.0}, {"date": "2009-07-03", "close": 12.44333286, "volume": 11220.0}, {"date": "2009-07-06", "close": 12.650721741, "volume": 13679.0}, {"date": "2009-07-07", "close": 15.139388313, "volume": 13534.0}, {"date": "2009-07-08", "close": 16.59111048, "volume": 43968.0}, {"date": "2009-07-09", "close": 15.554166075, "volume": 19784.0}, {"date": "2009-07-10", "close": 16.176332718, "volume": 8415.0}, {"date": "2009-07-13", "close": 14.51722167, "volume": 38086.0}, {"date": "2009-07-14", "close": 14.931999432, "volume": 12342.0}, {"date": "2009-07-15", "close": 16.59111048, "volume": 10360.0}, {"date": "2009-07-16", "close": 15.761554956, "volume": 8649.0}, {"date": "2009-07-17", "close": 14.309832789, "volume": 4886.0}, {"date": "2009-07-20", "close": 15.554166075, "volume": 1315.0}, {"date": "2009-07-21", "close": 15.761554956, "volume": 7184.0}, {"date": "2009-07-22", "close": 14.309832789, "volume": 901.0}, {"date": "2009-07-23", "close": 14.51722167, "volume": 1604.0}, {"date": "2009-07-24", "close": 14.309832789, "volume": 501.0}, {"date": "2009-07-27", "close": 14.724610551, "volume": 3185.0}, {"date": "2009-07-28", "close": 13.895055027, "volume": 2338.0}, {"date": "2009-07-29", "close": 13.480277265, "volume": 1736.0}, {"date": "2009-07-30", "close": 13.687666146, "volume": 988.0}, {"date": "2009-07-31", "close": 13.687666146, "volume": 3704.0}, {"date": "2009-08-03", "close": 13.687666146, "volume": 979.0}, {"date": "2009-08-04", "close": 14.51722167, "volume": 145.0}, {"date": "2009-08-05", "close": 14.51722167, "volume": 7295.0}, {"date": "2009-08-06", "close": 14.51722167, "volume": 1858.0}, {"date": "2009-08-07", "close": 15.761554956, "volume": 7083.0}, {"date": "2009-08-10", "close": 15.554166075, "volume": 1193.0}, {"date": "2009-08-12", "close": 14.51722167, "volume": 2164.0}, {"date": "2009-08-13", "close": 14.931999432, "volume": 2137.0}, {"date": "2009-08-14", "close": 15.761554956, "volume": 4573.0}, {"date": "2009-08-17", "close": 18.042832647, "volume": 5088.0}, {"date": "2009-08-18", "close": 17.628054885, "volume": 5906.0}, {"date": "2009-08-19", "close": 20.7388881, "volume": 13935.0}, {"date": "2009-08-20", "close": 22.81277691, "volume": 4905.0}, {"date": "2009-08-21", "close": 24.88666572, "volume": 13050.0}, {"date": "2009-08-24", "close": 26.96055453, "volume": 12224.0}, {"date": "2009-08-25", "close": 24.88666572, "volume": 5134.0}, {"date": "2009-08-26", "close": 24.88666572, "volume": 2275.0}, {"date": "2009-08-27", "close": 26.96055453, "volume": 11117.0}, {"date": "2009-08-28", "close": 26.96055453, "volume": 3651.0}, {"date": "2009-08-31", "close": 29.03444334, "volume": 4895.0}, {"date": "2009-09-01", "close": 30.071387745, "volume": 10636.0}, {"date": "2009-09-02", "close": 29.03444334, "volume": 4744.0}, {"date": "2009-09-03", "close": 27.997498935, "volume": 4118.0}, {"date": "2009-09-04", "close": 27.997498935, "volume": 2584.0}, {"date": "2009-09-07", "close": 27.997498935, "volume": 3746.0}, {"date": "2009-09-08", "close": 29.03444334, "volume": 2857.0}, {"date": "2009-09-09", "close": 31.10833215, "volume": 7113.0}, {"date": "2009-09-10", "close": 33.18222096, "volume": 12159.0}, {"date": "2009-09-11", "close": 33.18222096, "volume": 12955.0}, {"date": "2009-09-14", "close": 39.40388739, "volume": 11770.0}, {"date": "2009-09-15", "close": 40.440831795, "volume": 22501.0}, {"date": "2009-09-16", "close": 41.4777762, "volume": 6225.0}, {"date": "2009-09-17", "close": 37.32999858, "volume": 8539.0}, {"date": "2009-09-18", "close": 41.4777762, "volume": 6420.0}, {"date": "2009-09-21", "close": 38.366942985, "volume": 5301.0}, {"date": "2009-09-22", "close": 36.293054175, "volume": 6544.0}, {"date": "2009-09-23", "close": 36.293054175, "volume": 4359.0}, {"date": "2009-09-24", "close": 35.25610977, "volume": 1512.0}, {"date": "2009-09-25", "close": 33.18222096, "volume": 8267.0}, {"date": "2009-09-28", "close": 31.10833215, "volume": 5627.0}, {"date": "2009-09-29", "close": 33.18222096, "volume": 5841.0}, {"date": "2009-09-30", "close": 31.10833215, "volume": 2908.0}, {"date": "2009-10-01", "close": 31.10833215, "volume": 6048.0}, {"date": "2009-10-02", "close": 31.10833215, "volume": 7841.0}, {"date": "2009-10-05", "close": 34.219165365, "volume": 8171.0}, {"date": "2009-10-06", "close": 32.145276555, "volume": 4882.0}, {"date": "2009-10-07", "close": 33.18222096, "volume": 1889.0}, {"date": "2009-10-08", "close": 35.25610977, "volume": 1594.0}, {"date": "2009-10-09", "close": 33.18222096, "volume": 3214.0}, {"date": "2009-10-12", "close": 34.219165365, "volume": 4286.0}, {"date": "2009-10-13", "close": 33.18222096, "volume": 2983.0}, {"date": "2009-10-14", "close": 32.145276555, "volume": 2285.0}, {"date": "2009-10-15", "close": 32.145276555, "volume": 2296.0}, {"date": "2009-10-16", "close": 32.145276555, "volume": 3066.0}, {"date": "2009-10-19", "close": 32.145276555, "volume": 2299.0}, {"date": "2009-10-20", "close": 37.32999858, "volume": 16474.0}, {"date": "2009-10-21", "close": 35.25610977, "volume": 2755.0}, {"date": "2009-10-22", "close": 34.219165365, "volume": 2596.0}, {"date": "2009-10-23", "close": 34.219165365, "volume": 3919.0}, {"date": "2009-10-26", "close": 38.366942985, "volume": 5187.0}, {"date": "2009-10-27", "close": 41.4777762, "volume": 38156.0}, {"date": "2009-10-28", "close": 37.32999858, "volume": 8526.0}, {"date": "2009-10-29", "close": 34.219165365, "volume": 5723.0}, {"date": "2009-10-30", "close": 35.25610977, "volume": 4300.0}, {"date": "2009-11-02", "close": 36.293054175, "volume": 4913.0}, {"date": "2009-11-03", "close": 35.25610977, "volume": 1248.0}, {"date": "2009-11-04", "close": 37.32999858, "volume": 2957.0}, {"date": "2009-11-05", "close": 36.293054175, "volume": 1308.0}, {"date": "2009-11-06", "close": 36.293054175, "volume": 702.0}, {"date": "2009-11-09", "close": 36.293054175, "volume": 3622.0}, {"date": "2009-11-10", "close": 36.293054175, "volume": 453.0}, {"date": "2009-11-11", "close": 37.32999858, "volume": 2124.0}, {"date": "2009-11-12", "close": 37.32999858, "volume": 1727.0}, {"date": "2009-11-13", "close": 36.293054175, "volume": 1294.0}, {"date": "2009-11-16", "close": 35.25610977, "volume": 1795.0}, {"date": "2009-11-17", "close": 35.25610977, "volume": 4561.0}, {"date": "2009-11-18", "close": 30.071387745, "volume": 18567.0}, {"date": "2009-11-19", "close": 30.071387745, "volume": 6178.0}, {"date": "2009-11-24", "close": 29.03444334, "volume": 5180.0}, {"date": "2009-11-25", "close": 27.997498935, "volume": 3708.0}, {"date": "2009-11-26", "close": 29.03444334, "volume": 7922.0}, {"date": "2009-11-27", "close": 29.03444334, "volume": 1983.0}, {"date": "2009-11-30", "close": 27.997498935, "volume": 5339.0}, {"date": "2009-12-01", "close": 26.96055453, "volume": 5722.0}, {"date": "2009-12-02", "close": 27.997498935, "volume": 2397.0}, {"date": "2009-12-03", "close": 26.96055453, "volume": 5728.0}, {"date": "2009-12-04", "close": 26.96055453, "volume": 1920.0}, {"date": "2009-12-07", "close": 26.96055453, "volume": 4683.0}, {"date": "2009-12-08", "close": 27.997498935, "volume": 1799.0}, {"date": "2009-12-09", "close": 27.997498935, "volume": 1948.0}, {"date": "2009-12-10", "close": 25.923610125, "volume": 1413.0}, {"date": "2009-12-11", "close": 25.923610125, "volume": 2926.0}, {"date": "2009-12-14", "close": 25.923610125, "volume": 1671.0}, {"date": "2009-12-15", "close": 25.923610125, "volume": 1568.0}, {"date": "2009-12-16", "close": 25.923610125, "volume": 602.0}, {"date": "2009-12-17", "close": 24.88666572, "volume": 1977.0}, {"date": "2009-12-18", "close": 24.88666572, "volume": 4979.0}, {"date": "2009-12-21", "close": 24.88666572, "volume": 775.0}, {"date": "2009-12-22", "close": 24.88666572, "volume": 820.0}, {"date": "2009-12-23", "close": 24.88666572, "volume": 1291.0}, {"date": "2009-12-24", "close": 24.88666572, "volume": 10.0}, {"date": "2009-12-29", "close": 24.88666572, "volume": 3205.0}, {"date": "2009-12-30", "close": 24.88666572, "volume": 911.0}, {"date": "2009-12-31", "close": 25.923610125, "volume": 553.0}, {"date": "2010-01-04", "close": 23.849721315, "volume": 1831.0}, {"date": "2010-01-05", "close": 23.849721315, "volume": 1057.0}, {"date": "2010-01-06", "close": 22.81277691, "volume": 2253.0}, {"date": "2010-01-07", "close": 22.81277691, "volume": 699.0}, {"date": "2010-01-08", "close": 23.849721315, "volume": 2965.0}, {"date": "2010-01-11", "close": 23.849721315, "volume": 1451.0}, {"date": "2010-01-12", "close": 26.96055453, "volume": 3126.0}, {"date": "2010-01-13", "close": 26.96055453, "volume": 848.0}, {"date": "2010-01-14", "close": 27.997498935, "volume": 4535.0}, {"date": "2010-01-15", "close": 25.923610125, "volume": 2530.0}, {"date": "2010-01-18", "close": 25.923610125, "volume": 275.0}, {"date": "2010-01-19", "close": 25.923610125, "volume": 1887.0}, {"date": "2010-01-20", "close": 26.96055453, "volume": 1753.0}, {"date": "2010-01-21", "close": 24.88666572, "volume": 217.0}, {"date": "2010-01-22", "close": 24.88666572, "volume": 1224.0}, {"date": "2010-01-25", "close": 23.849721315, "volume": 778.0}, {"date": "2010-01-27", "close": 22.81277691, "volume": 1080.0}, {"date": "2010-01-28", "close": 21.775832505, "volume": 2608.0}, {"date": "2010-01-29", "close": 22.81277691, "volume": 3877.0}, {"date": "2010-02-01", "close": 19.909332576, "volume": 2305.0}, {"date": "2010-02-02", "close": 20.7388881, "volume": 764.0}, {"date": "2010-02-03", "close": 20.116721457, "volume": 1669.0}, {"date": "2010-02-04", "close": 20.7388881, "volume": 1232.0}, {"date": "2010-02-05", "close": 19.701943695, "volume": 1787.0}, {"date": "2010-02-08", "close": 18.66499929, "volume": 984.0}, {"date": "2010-02-09", "close": 17.628054885, "volume": 1114.0}, {"date": "2010-02-10", "close": 21.775832505, "volume": 4396.0}, {"date": "2010-02-11", "close": 22.81277691, "volume": 2090.0}, {"date": "2010-02-12", "close": 21.775832505, "volume": 577.0}, {"date": "2010-02-15", "close": 20.7388881, "volume": 1204.0}, {"date": "2010-02-16", "close": 20.7388881, "volume": 48.0}, {"date": "2010-02-17", "close": 19.701943695, "volume": 3736.0}, {"date": "2010-02-18", "close": 19.701943695, "volume": 2754.0}, {"date": "2010-02-19", "close": 19.701943695, "volume": 675.0}, {"date": "2010-02-22", "close": 19.701943695, "volume": 693.0}, {"date": "2010-02-23", "close": 19.909332576, "volume": 1145.0}, {"date": "2010-02-24", "close": 19.701943695, "volume": 1615.0}, {"date": "2010-02-25", "close": 19.701943695, "volume": 471.0}, {"date": "2010-02-26", "close": 18.66499929, "volume": 545.0}, {"date": "2010-03-01", "close": 18.66499929, "volume": 718.0}, {"date": "2010-03-02", "close": 19.701943695, "volume": 569.0}, {"date": "2010-03-03", "close": 19.494554814, "volume": 359.0}, {"date": "2010-03-04", "close": 19.701943695, "volume": 1128.0}, {"date": "2010-03-05", "close": 21.775832505, "volume": 951.0}, {"date": "2010-03-08", "close": 20.7388881, "volume": 868.0}, {"date": "2010-03-09", "close": 20.7388881, "volume": 667.0}, {"date": "2010-03-10", "close": 20.7388881, "volume": 389.0}, {"date": "2010-03-11", "close": 20.7388881, "volume": 2142.0}, {"date": "2010-03-12", "close": 21.775832505, "volume": 1803.0}, {"date": "2010-03-15", "close": 20.531499219, "volume": 2717.0}, {"date": "2010-03-16", "close": 19.909332576, "volume": 706.0}, {"date": "2010-03-17", "close": 19.701943695, "volume": 2475.0}, {"date": "2010-03-18", "close": 19.701943695, "volume": 258.0}, {"date": "2010-03-22", "close": 19.701943695, "volume": 2488.0}, {"date": "2010-03-23", "close": 19.701943695, "volume": 1511.0}, {"date": "2010-03-24", "close": 17.628054885, "volume": 2031.0}, {"date": "2010-03-25", "close": 19.701943695, "volume": 3543.0}, {"date": "2010-03-26", "close": 20.7388881, "volume": 5009.0}, {"date": "2010-03-29", "close": 21.775832505, "volume": 2910.0}, {"date": "2010-03-30", "close": 25.923610125, "volume": 5804.0}, {"date": "2010-03-31", "close": 26.96055453, "volume": 5842.0}, {"date": "2010-04-01", "close": 24.88666572, "volume": 3604.0}, {"date": "2010-04-06", "close": 25.923610125, "volume": 328.0}, {"date": "2010-04-07", "close": 25.923610125, "volume": 996.0}, {"date": "2010-04-09", "close": 24.88666572, "volume": 572.0}, {"date": "2010-04-12", "close": 23.849721315, "volume": 4643.0}, {"date": "2010-04-13", "close": 24.88666572, "volume": 404.0}, {"date": "2010-04-14", "close": 23.849721315, "volume": 1285.0}, {"date": "2010-04-15", "close": 24.88666572, "volume": 1673.0}, {"date": "2010-04-16", "close": 23.849721315, "volume": 2455.0}, {"date": "2010-04-19", "close": 22.81277691, "volume": 549.0}, {"date": "2010-04-20", "close": 22.81277691, "volume": 500.0}, {"date": "2010-04-21", "close": 22.81277691, "volume": 236.0}, {"date": "2010-04-22", "close": 21.775832505, "volume": 826.0}, {"date": "2010-04-23", "close": 23.849721315, "volume": 346.0}, {"date": "2010-04-27", "close": 22.81277691, "volume": 1736.0}, {"date": "2010-04-28", "close": 23.849721315, "volume": 431.0}, {"date": "2010-04-29", "close": 22.81277691, "volume": 1236.0}, {"date": "2010-04-30", "close": 22.81277691, "volume": 289.0}, {"date": "2010-05-03", "close": 21.775832505, "volume": 2816.0}, {"date": "2010-05-04", "close": 21.775832505, "volume": 1246.0}, {"date": "2010-05-05", "close": 20.116721457, "volume": 3612.0}, {"date": "2010-05-06", "close": 19.701943695, "volume": 1066.0}, {"date": "2010-05-07", "close": 18.042832647, "volume": 3586.0}, {"date": "2010-05-10", "close": 19.079777052, "volume": 1523.0}, {"date": "2010-05-11", "close": 21.775832505, "volume": 2068.0}, {"date": "2010-05-12", "close": 20.7388881, "volume": 241.0}, {"date": "2010-05-13", "close": 19.909332576, "volume": 246.0}, {"date": "2010-05-17", "close": 20.116721457, "volume": 1416.0}, {"date": "2010-05-18", "close": 19.701943695, "volume": 386.0}, {"date": "2010-05-19", "close": 19.287165933, "volume": 3929.0}, {"date": "2010-05-20", "close": 18.66499929, "volume": 1221.0}, {"date": "2010-05-21", "close": 18.250221528, "volume": 1952.0}, {"date": "2010-05-24", "close": 18.66499929, "volume": 417.0}, {"date": "2010-05-25", "close": 17.420666004, "volume": 4007.0}, {"date": "2010-05-26", "close": 17.420666004, "volume": 162.0}, {"date": "2010-05-27", "close": 18.042832647, "volume": 751.0}, {"date": "2010-05-28", "close": 21.775832505, "volume": 6253.0}, {"date": "2010-05-31", "close": 19.701943695, "volume": 1652.0}, {"date": "2010-06-01", "close": 20.7388881, "volume": 714.0}, {"date": "2010-06-02", "close": 20.7388881, "volume": 393.0}, {"date": "2010-06-03", "close": 22.81277691, "volume": 4417.0}, {"date": "2010-06-04", "close": 21.775832505, "volume": 1470.0}, {"date": "2010-06-07", "close": 19.909332576, "volume": 495.0}, {"date": "2010-06-08", "close": 20.7388881, "volume": 193.0}, {"date": "2010-06-09", "close": 20.7388881, "volume": 287.0}, {"date": "2010-06-10", "close": 21.775832505, "volume": 1653.0}, {"date": "2010-06-11", "close": 22.81277691, "volume": 2002.0}, {"date": "2010-06-15", "close": 22.81277691, "volume": 767.0}, {"date": "2010-06-16", "close": 22.81277691, "volume": 883.0}, {"date": "2010-06-17", "close": 23.849721315, "volume": 451.0}, {"date": "2010-06-18", "close": 24.88666572, "volume": 690.0}, {"date": "2010-06-21", "close": 24.88666572, "volume": 526.0}, {"date": "2010-06-22", "close": 24.88666572, "volume": 539.0}, {"date": "2010-06-23", "close": 22.81277691, "volume": 998.0}, {"date": "2010-06-24", "close": 20.7388881, "volume": 908.0}, {"date": "2010-06-25", "close": 20.7388881, "volume": 579.0}, {"date": "2010-06-28", "close": 20.531499219, "volume": 1750.0}, {"date": "2010-06-29", "close": 20.531499219, "volume": 372.0}, {"date": "2010-06-30", "close": 20.324110338, "volume": 993.0}, {"date": "2010-07-01", "close": 20.531499219, "volume": 685.0}, {"date": "2010-07-02", "close": 19.701943695, "volume": 619.0}, {"date": "2010-07-05", "close": 19.494554814, "volume": 21.0}, {"date": "2010-07-06", "close": 19.494554814, "volume": 24.0}, {"date": "2010-07-07", "close": 20.7388881, "volume": 196.0}, {"date": "2010-07-08", "close": 20.116721457, "volume": 464.0}, {"date": "2010-07-09", "close": 22.81277691, "volume": 626.0}, {"date": "2010-07-12", "close": 21.775832505, "volume": 386.0}, {"date": "2010-07-13", "close": 20.7388881, "volume": 53.0}, {"date": "2010-07-14", "close": 21.775832505, "volume": 692.0}, {"date": "2010-07-15", "close": 19.701943695, "volume": 317.0}, {"date": "2010-07-20", "close": 20.7388881, "volume": 1736.0}, {"date": "2010-07-21", "close": 20.324110338, "volume": 473.0}, {"date": "2010-07-22", "close": 20.7388881, "volume": 1109.0}, {"date": "2010-07-23", "close": 19.494554814, "volume": 3207.0}, {"date": "2010-07-26", "close": 19.701943695, "volume": 145.0}, {"date": "2010-07-27", "close": 19.701943695, "volume": 368.0}, {"date": "2010-07-28", "close": 19.701943695, "volume": 48.0}, {"date": "2010-07-29", "close": 19.494554814, "volume": 536.0}, {"date": "2010-07-30", "close": 19.909332576, "volume": 535.0}, {"date": "2010-08-02", "close": 18.66499929, "volume": 1126.0}, {"date": "2010-08-03", "close": 18.250221528, "volume": 1249.0}, {"date": "2010-08-04", "close": 16.59111048, "volume": 757.0}, {"date": "2010-08-05", "close": 18.66499929, "volume": 2137.0}, {"date": "2010-08-06", "close": 18.042832647, "volume": 621.0}, {"date": "2010-08-09", "close": 19.701943695, "volume": 312.0}, {"date": "2010-08-10", "close": 19.909332576, "volume": 1210.0}, {"date": "2010-08-11", "close": 19.909332576, "volume": 121.0}, {"date": "2010-08-13", "close": 17.628054885, "volume": 5480.0}, {"date": "2010-08-16", "close": 16.798499361, "volume": 1728.0}, {"date": "2010-08-17", "close": 17.420666004, "volume": 1328.0}, {"date": "2010-08-18", "close": 17.628054885, "volume": 1013.0}, {"date": "2010-08-19", "close": 18.66499929, "volume": 324.0}, {"date": "2010-08-23", "close": 18.872388171, "volume": 171.0}, {"date": "2010-08-24", "close": 17.835443766, "volume": 2182.0}, {"date": "2010-08-25", "close": 17.005888242, "volume": 2709.0}, {"date": "2010-08-26", "close": 17.005888242, "volume": 1519.0}, {"date": "2010-08-27", "close": 17.420666004, "volume": 870.0}, {"date": "2010-08-30", "close": 18.457610409, "volume": 1188.0}, {"date": "2010-08-31", "close": 21.775832505, "volume": 23461.0}, {"date": "2010-09-01", "close": 29.03444334, "volume": 55800.0}, {"date": "2010-09-02", "close": 31.10833215, "volume": 45355.0}, {"date": "2010-09-03", "close": 35.25610977, "volume": 52004.0}, {"date": "2010-09-06", "close": 35.25610977, "volume": 26271.0}, {"date": "2010-09-07", "close": 32.145276555, "volume": 13496.0}, {"date": "2010-09-08", "close": 31.10833215, "volume": 11595.0}, {"date": "2010-09-09", "close": 32.145276555, "volume": 7737.0}, {"date": "2010-09-10", "close": 31.10833215, "volume": 4534.0}, {"date": "2010-09-13", "close": 32.145276555, "volume": 2851.0}, {"date": "2010-09-14", "close": 34.219165365, "volume": 7177.0}, {"date": "2010-09-15", "close": 37.32999858, "volume": 14968.0}, {"date": "2010-09-16", "close": 34.219165365, "volume": 5883.0}, {"date": "2010-09-17", "close": 34.219165365, "volume": 9513.0}, {"date": "2010-09-20", "close": 35.25610977, "volume": 12468.0}, {"date": "2010-09-23", "close": 38.366942985, "volume": 23887.0}, {"date": "2010-09-24", "close": 36.293054175, "volume": 3123.0}, {"date": "2010-09-27", "close": 38.366942985, "volume": 3770.0}, {"date": "2010-09-28", "close": 38.366942985, "volume": 4573.0}, {"date": "2010-09-29", "close": 36.293054175, "volume": 4783.0}, {"date": "2010-09-30", "close": 33.18222096, "volume": 4071.0}, {"date": "2010-10-01", "close": 33.18222096, "volume": 2714.0}, {"date": "2010-10-04", "close": 32.145276555, "volume": 7711.0}, {"date": "2010-10-05", "close": 31.10833215, "volume": 7297.0}, {"date": "2010-10-06", "close": 32.384925, "volume": 7434.0}, {"date": "2010-10-07", "close": 33.4296, "volume": 1631.0}, {"date": "2010-10-08", "close": 32.384925, "volume": 3339.0}, {"date": "2010-10-11", "close": 32.384925, "volume": 2690.0}, {"date": "2010-10-12", "close": 30.295575, "volume": 3315.0}, {"date": "2010-10-13", "close": 30.295575, "volume": 3172.0}, {"date": "2010-10-14", "close": 31.34025, "volume": 11571.0}, {"date": "2010-10-15", "close": 35.51895, "volume": 21412.0}, {"date": "2010-10-18", "close": 39.69765, "volume": 15727.0}, {"date": "2010-10-19", "close": 40.742325, "volume": 7472.0}, {"date": "2010-10-20", "close": 40.742325, "volume": 7458.0}, {"date": "2010-10-21", "close": 45.9657, "volume": 16804.0}, {"date": "2010-10-22", "close": 42.831675, "volume": 8528.0}, {"date": "2010-10-25", "close": 39.69765, "volume": 3573.0}, {"date": "2010-10-26", "close": 38.652975, "volume": 5955.0}, {"date": "2010-10-27", "close": 40.742325, "volume": 3878.0}, {"date": "2010-10-28", "close": 38.652975, "volume": 6937.0}, {"date": "2010-10-29", "close": 37.6083, "volume": 4628.0}, {"date": "2010-11-01", "close": 35.51895, "volume": 4568.0}, {"date": "2010-11-02", "close": 38.652975, "volume": 4140.0}, {"date": "2010-11-03", "close": 38.652975, "volume": 7946.0}, {"date": "2010-11-04", "close": 39.69765, "volume": 4065.0}, {"date": "2010-11-05", "close": 39.69765, "volume": 4535.0}, {"date": "2010-11-08", "close": 43.87635, "volume": 4233.0}, {"date": "2010-11-09", "close": 43.87635, "volume": 3769.0}, {"date": "2010-11-10", "close": 41.787, "volume": 5559.0}, {"date": "2010-11-11", "close": 41.787, "volume": 6832.0}, {"date": "2010-11-12", "close": 43.87635, "volume": 3042.0}, {"date": "2010-11-15", "close": 37.6083, "volume": 8277.0}, {"date": "2010-11-16", "close": 41.787, "volume": 3147.0}, {"date": "2010-11-17", "close": 40.742325, "volume": 4482.0}, {"date": "2010-11-18", "close": 42.831675, "volume": 4289.0}, {"date": "2010-11-19", "close": 43.87635, "volume": 10294.0}, {"date": "2010-11-22", "close": 49.099725, "volume": 16121.0}, {"date": "2010-11-23", "close": 45.9657, "volume": 9633.0}, {"date": "2010-11-24", "close": 47.010375, "volume": 3335.0}, {"date": "2010-11-25", "close": 45.9657, "volume": 1232.0}, {"date": "2010-11-26", "close": 44.921025, "volume": 2200.0}, {"date": "2010-11-29", "close": 45.9657, "volume": 2665.0}, {"date": "2010-11-30", "close": 43.87635, "volume": 2344.0}, {"date": "2010-12-01", "close": 44.921025, "volume": 3306.0}, {"date": "2010-12-02", "close": 45.9657, "volume": 3422.0}, {"date": "2010-12-03", "close": 44.921025, "volume": 1602.0}, {"date": "2010-12-06", "close": 47.010375, "volume": 2169.0}, {"date": "2010-12-07", "close": 48.05505, "volume": 8657.0}, {"date": "2010-12-08", "close": 48.05505, "volume": 2957.0}, {"date": "2010-12-09", "close": 44.921025, "volume": 3446.0}, {"date": "2010-12-10", "close": 45.9657, "volume": 1372.0}, {"date": "2010-12-13", "close": 47.010375, "volume": 2793.0}, {"date": "2010-12-14", "close": 47.010375, "volume": 2444.0}, {"date": "2010-12-15", "close": 45.9657, "volume": 1803.0}, {"date": "2010-12-16", "close": 41.787, "volume": 6750.0}, {"date": "2010-12-17", "close": 39.69765, "volume": 6146.0}, {"date": "2010-12-20", "close": 39.69765, "volume": 6805.0}, {"date": "2010-12-21", "close": 38.652975, "volume": 4199.0}, {"date": "2010-12-22", "close": 39.69765, "volume": 975.0}, {"date": "2010-12-23", "close": 38.652975, "volume": 4232.0}, {"date": "2010-12-24", "close": 35.51895, "volume": 2210.0}, {"date": "2010-12-29", "close": 36.563625, "volume": 1679.0}, {"date": "2010-12-30", "close": 35.51895, "volume": 2448.0}, {"date": "2010-12-31", "close": 35.51895, "volume": 697.0}, {"date": "2011-01-04", "close": 38.652975, "volume": 3468.0}, {"date": "2011-01-05", "close": 35.51895, "volume": 2477.0}, {"date": "2011-01-06", "close": 35.51895, "volume": 1393.0}, {"date": "2011-01-07", "close": 36.563625, "volume": 1998.0}, {"date": "2011-01-10", "close": 35.51895, "volume": 1852.0}, {"date": "2011-01-11", "close": 35.51895, "volume": 1329.0}, {"date": "2011-01-12", "close": 35.51895, "volume": 1659.0}, {"date": "2011-01-13", "close": 34.474275, "volume": 2341.0}, {"date": "2011-01-14", "close": 36.563625, "volume": 3005.0}, {"date": "2011-01-17", "close": 35.51895, "volume": 862.0}, {"date": "2011-01-18", "close": 35.51895, "volume": 1670.0}, {"date": "2011-01-19", "close": 34.474275, "volume": 3582.0}, {"date": "2011-01-20", "close": 34.474275, "volume": 198.0}, {"date": "2011-01-21", "close": 35.51895, "volume": 10802.0}, {"date": "2011-01-24", "close": 34.474275, "volume": 6271.0}, {"date": "2011-01-25", "close": 35.51895, "volume": 2068.0}, {"date": "2011-01-27", "close": 34.474275, "volume": 536.0}, {"date": "2011-01-28", "close": 33.4296, "volume": 5035.0}, {"date": "2011-01-31", "close": 31.34025, "volume": 4556.0}, {"date": "2011-02-01", "close": 29.2509, "volume": 7916.0}, {"date": "2011-02-02", "close": 34.474275, "volume": 11798.0}, {"date": "2011-02-03", "close": 31.34025, "volume": 2343.0}, {"date": "2011-02-04", "close": 34.474275, "volume": 1739.0}, {"date": "2011-02-07", "close": 33.4296, "volume": 995.0}, {"date": "2011-02-08", "close": 32.384925, "volume": 670.0}, {"date": "2011-02-09", "close": 33.4296, "volume": 4001.0}, {"date": "2011-02-10", "close": 33.4296, "volume": 5039.0}, {"date": "2011-02-11", "close": 33.4296, "volume": 6863.0}, {"date": "2011-02-14", "close": 31.34025, "volume": 3243.0}, {"date": "2011-02-15", "close": 32.384925, "volume": 2088.0}, {"date": "2011-02-16", "close": 33.4296, "volume": 1507.0}, {"date": "2011-02-17", "close": 33.4296, "volume": 8267.0}, {"date": "2011-02-18", "close": 33.4296, "volume": 4183.0}, {"date": "2011-02-21", "close": 31.34025, "volume": 5696.0}, {"date": "2011-02-22", "close": 29.2509, "volume": 3325.0}, {"date": "2011-02-23", "close": 28.206225, "volume": 5336.0}, {"date": "2011-02-24", "close": 28.206225, "volume": 1972.0}, {"date": "2011-02-25", "close": 29.2509, "volume": 3857.0}, {"date": "2011-02-28", "close": 28.206225, "volume": 1244.0}, {"date": "2011-03-01", "close": 27.16155, "volume": 1314.0}, {"date": "2011-03-02", "close": 26.116875, "volume": 3767.0}, {"date": "2011-03-03", "close": 27.16155, "volume": 888.0}, {"date": "2011-03-04", "close": 27.16155, "volume": 2257.0}, {"date": "2011-03-07", "close": 29.2509, "volume": 1819.0}, {"date": "2011-03-08", "close": 31.34025, "volume": 11118.0}, {"date": "2011-03-09", "close": 31.34025, "volume": 5456.0}, {"date": "2011-03-10", "close": 32.384925, "volume": 2322.0}, {"date": "2011-03-11", "close": 30.295575, "volume": 4009.0}, {"date": "2011-03-14", "close": 26.116875, "volume": 4824.0}, {"date": "2011-03-15", "close": 21.938175, "volume": 12699.0}, {"date": "2011-03-16", "close": 24.027525, "volume": 9423.0}, {"date": "2011-03-17", "close": 26.116875, "volume": 3819.0}, {"date": "2011-03-18", "close": 29.2509, "volume": 3280.0}, {"date": "2011-03-21", "close": 30.295575, "volume": 3873.0}, {"date": "2011-03-22", "close": 31.34025, "volume": 1363.0}, {"date": "2011-03-23", "close": 32.384925, "volume": 4200.0}, {"date": "2011-03-24", "close": 32.384925, "volume": 4450.0}, {"date": "2011-03-25", "close": 33.4296, "volume": 5191.0}, {"date": "2011-03-28", "close": 35.51895, "volume": 6220.0}, {"date": "2011-03-29", "close": 38.652975, "volume": 8336.0}, {"date": "2011-03-30", "close": 36.563625, "volume": 5115.0}, {"date": "2011-03-31", "close": 38.652975, "volume": 2577.0}, {"date": "2011-04-01", "close": 37.6083, "volume": 3661.0}, {"date": "2011-04-04", "close": 37.6083, "volume": 2271.0}, {"date": "2011-04-05", "close": 42.831675, "volume": 15857.0}, {"date": "2011-04-06", "close": 43.87635, "volume": 18149.0}, {"date": "2011-04-07", "close": 48.05505, "volume": 18270.0}, {"date": "2011-04-08", "close": 42.831675, "volume": 9146.0}, {"date": "2011-04-11", "close": 43.87635, "volume": 6305.0}, {"date": "2011-04-12", "close": 43.87635, "volume": 3239.0}, {"date": "2011-04-13", "close": 48.05505, "volume": 3327.0}, {"date": "2011-04-14", "close": 45.9657, "volume": 1733.0}, {"date": "2011-04-15", "close": 45.9657, "volume": 6246.0}, {"date": "2011-04-18", "close": 41.787, "volume": 4174.0}, {"date": "2011-04-19", "close": 40.742325, "volume": 5190.0}, {"date": "2011-04-20", "close": 40.742325, "volume": 1035.0}, {"date": "2011-04-21", "close": 39.69765, "volume": 1782.0}, {"date": "2011-04-27", "close": 37.6083, "volume": 2829.0}, {"date": "2011-04-28", "close": 38.652975, "volume": 3967.0}, {"date": "2011-04-29", "close": 40.742325, "volume": 4153.0}, {"date": "2011-05-02", "close": 37.6083, "volume": 1703.0}, {"date": "2011-05-03", "close": 36.563625, "volume": 1867.0}, {"date": "2011-05-04", "close": 33.4296, "volume": 3103.0}, {"date": "2011-05-05", "close": 33.4296, "volume": 4273.0}, {"date": "2011-05-06", "close": 33.4296, "volume": 294.0}, {"date": "2011-05-09", "close": 33.4296, "volume": 943.0}, {"date": "2011-05-10", "close": 34.474275, "volume": 1269.0}, {"date": "2011-05-11", "close": 37.6083, "volume": 3782.0}, {"date": "2011-05-12", "close": 37.6083, "volume": 1107.0}, {"date": "2011-05-13", "close": 36.563625, "volume": 915.0}, {"date": "2011-05-16", "close": 39.69765, "volume": 8054.0}, {"date": "2011-05-17", "close": 39.69765, "volume": 3626.0}, {"date": "2011-05-18", "close": 38.652975, "volume": 1440.0}, {"date": "2011-05-19", "close": 37.6083, "volume": 1390.0}, {"date": "2011-05-20", "close": 35.51895, "volume": 1055.0}, {"date": "2011-05-23", "close": 35.51895, "volume": 974.0}, {"date": "2011-05-24", "close": 33.4296, "volume": 1800.0}, {"date": "2011-05-25", "close": 30.295575, "volume": 2586.0}, {"date": "2011-05-26", "close": 33.4296, "volume": 3106.0}, {"date": "2011-05-27", "close": 32.384925, "volume": 1960.0}, {"date": "2011-05-30", "close": 33.4296, "volume": 1387.0}, {"date": "2011-05-31", "close": 34.474275, "volume": 514.0}, {"date": "2011-06-01", "close": 34.474275, "volume": 134.0}, {"date": "2011-06-02", "close": 32.384925, "volume": 741.0}, {"date": "2011-06-03", "close": 32.384925, "volume": 573.0}, {"date": "2011-06-06", "close": 31.34025, "volume": 690.0}, {"date": "2011-06-07", "close": 31.34025, "volume": 3249.0}, {"date": "2011-06-08", "close": 31.34025, "volume": 1716.0}, {"date": "2011-06-09", "close": 30.295575, "volume": 949.0}, {"date": "2011-06-10", "close": 30.295575, "volume": 4513.0}, {"date": "2011-06-14", "close": 29.2509, "volume": 2575.0}, {"date": "2011-06-15", "close": 29.2509, "volume": 2250.0}, {"date": "2011-06-16", "close": 28.206225, "volume": 5356.0}, {"date": "2011-06-17", "close": 28.206225, "volume": 2038.0}, {"date": "2011-06-20", "close": 29.2509, "volume": 2152.0}, {"date": "2011-06-21", "close": 29.2509, "volume": 6387.0}, {"date": "2011-06-22", "close": 29.2509, "volume": 1593.0}, {"date": "2011-06-23", "close": 30.295575, "volume": 1103.0}, {"date": "2011-06-24", "close": 30.295575, "volume": 1339.0}, {"date": "2011-06-27", "close": 30.295575, "volume": 616.0}, {"date": "2011-06-28", "close": 30.295575, "volume": 1342.0}, {"date": "2011-06-29", "close": 31.34025, "volume": 129.0}, {"date": "2011-06-30", "close": 32.384925, "volume": 3419.0}, {"date": "2011-07-01", "close": 33.4296, "volume": 1262.0}, {"date": "2011-07-04", "close": 32.384925, "volume": 2160.0}, {"date": "2011-07-05", "close": 34.474275, "volume": 2034.0}, {"date": "2011-07-06", "close": 35.51895, "volume": 3202.0}, {"date": "2011-07-07", "close": 34.474275, "volume": 2066.0}, {"date": "2011-07-08", "close": 36.563625, "volume": 1704.0}, {"date": "2011-07-11", "close": 36.563625, "volume": 4164.0}, {"date": "2011-07-12", "close": 35.51895, "volume": 1714.0}, {"date": "2011-07-13", "close": 35.51895, "volume": 1932.0}, {"date": "2011-07-14", "close": 35.51895, "volume": 3676.0}, {"date": "2011-07-15", "close": 35.51895, "volume": 3668.0}, {"date": "2011-07-18", "close": 35.51895, "volume": 3541.0}, {"date": "2011-07-19", "close": 33.4296, "volume": 1374.0}, {"date": "2011-07-21", "close": 33.4296, "volume": 77.0}, {"date": "2011-07-22", "close": 35.51895, "volume": 2655.0}, {"date": "2011-07-25", "close": 33.4296, "volume": 990.0}, {"date": "2011-07-26", "close": 36.563625, "volume": 1552.0}, {"date": "2011-07-28", "close": 31.34025, "volume": 808.0}, {"date": "2011-07-29", "close": 30.295575, "volume": 1101.0}, {"date": "2011-08-01", "close": 31.34025, "volume": 472.0}, {"date": "2011-08-02", "close": 30.295575, "volume": 999.0}, {"date": "2011-08-03", "close": 30.295575, "volume": 1052.0}, {"date": "2011-08-04", "close": 29.2509, "volume": 168.0}, {"date": "2011-08-05", "close": 24.027525, "volume": 6164.0}, {"date": "2011-08-08", "close": 22.98285, "volume": 4974.0}, {"date": "2011-08-09", "close": 22.98285, "volume": 4746.0}, {"date": "2011-08-10", "close": 29.2509, "volume": 2560.0}, {"date": "2011-08-11", "close": 31.34025, "volume": 1343.0}, {"date": "2011-08-12", "close": 28.206225, "volume": 191.0}, {"date": "2011-08-15", "close": 28.206225, "volume": 243.0}, {"date": "2011-08-16", "close": 28.206225, "volume": 1125.0}, {"date": "2011-08-17", "close": 29.2509, "volume": 1386.0}, {"date": "2011-08-18", "close": 31.34025, "volume": 2513.0}, {"date": "2011-08-19", "close": 30.295575, "volume": 2775.0}, {"date": "2011-08-22", "close": 31.34025, "volume": 15583.0}, {"date": "2011-08-23", "close": 32.384925, "volume": 3931.0}, {"date": "2011-08-24", "close": 35.51895, "volume": 16208.0}, {"date": "2011-08-25", "close": 34.474275, "volume": 893.0}, {"date": "2011-08-26", "close": 33.4296, "volume": 6939.0}, {"date": "2011-08-29", "close": 31.34025, "volume": 13247.0}, {"date": "2011-08-30", "close": 28.206225, "volume": 1331.0}, {"date": "2011-08-31", "close": 28.206225, "volume": 1243.0}, {"date": "2011-09-01", "close": 30.295575, "volume": 372.0}, {"date": "2011-09-02", "close": 29.2509, "volume": 543.0}, {"date": "2011-09-05", "close": 31.34025, "volume": 465.0}, {"date": "2011-09-06", "close": 29.2509, "volume": 42.0}, {"date": "2011-09-07", "close": 30.295575, "volume": 872.0}, {"date": "2011-09-08", "close": 29.2509, "volume": 546.0}, {"date": "2011-09-09", "close": 29.2509, "volume": 526.0}, {"date": "2011-09-12", "close": 29.2509, "volume": 1674.0}, {"date": "2011-09-13", "close": 27.16155, "volume": 622.0}, {"date": "2011-09-14", "close": 27.16155, "volume": 975.0}, {"date": "2011-09-15", "close": 27.16155, "volume": 316.0}, {"date": "2011-09-16", "close": 28.206225, "volume": 1039.0}, {"date": "2011-09-19", "close": 26.116875, "volume": 841.0}, {"date": "2011-09-20", "close": 26.116875, "volume": 174.0}, {"date": "2011-09-21", "close": 22.98285, "volume": 5919.0}, {"date": "2011-09-22", "close": 24.027525, "volume": 2235.0}, {"date": "2011-09-23", "close": 21.938175, "volume": 112.0}, {"date": "2011-09-26", "close": 22.98285, "volume": 2555.0}, {"date": "2011-09-27", "close": 22.98285, "volume": 1675.0}, {"date": "2011-09-28", "close": 24.027525, "volume": 383.0}, {"date": "2011-09-29", "close": 22.98285, "volume": 479.0}, {"date": "2011-10-03", "close": 20.8935, "volume": 785.0}, {"date": "2011-10-04", "close": 20.8935, "volume": 3077.0}, {"date": "2011-10-05", "close": 21.938175, "volume": 961.0}, {"date": "2011-10-06", "close": 22.98285, "volume": 2826.0}, {"date": "2011-10-07", "close": 25.0722, "volume": 720.0}, {"date": "2011-10-10", "close": 25.0722, "volume": 2413.0}, {"date": "2011-10-11", "close": 27.16155, "volume": 1161.0}, {"date": "2011-10-12", "close": 25.0722, "volume": 830.0}, {"date": "2011-10-13", "close": 25.0722, "volume": 329.0}, {"date": "2011-10-14", "close": 26.116875, "volume": 95.0}, {"date": "2011-10-17", "close": 27.16155, "volume": 629.0}, {"date": "2011-10-18", "close": 26.116875, "volume": 120.0}, {"date": "2011-10-19", "close": 24.027525, "volume": 1520.0}, {"date": "2011-10-20", "close": 25.0722, "volume": 599.0}, {"date": "2011-10-21", "close": 25.0722, "volume": 777.0}, {"date": "2011-10-24", "close": 24.027525, "volume": 191.0}, {"date": "2011-10-25", "close": 22.98285, "volume": 317.0}, {"date": "2011-10-26", "close": 20.8935, "volume": 11944.0}, {"date": "2011-10-27", "close": 20.8935, "volume": 2967.0}, {"date": "2011-10-28", "close": 21.938175, "volume": 5147.0}, {"date": "2011-10-31", "close": 22.98285, "volume": 646.0}, {"date": "2011-11-01", "close": 22.98285, "volume": 240.0}, {"date": "2011-11-02", "close": 24.027525, "volume": 311.0}, {"date": "2011-11-03", "close": 24.027525, "volume": 262.0}, {"date": "2011-11-04", "close": 22.98285, "volume": 2372.0}, {"date": "2011-11-07", "close": 21.938175, "volume": 2422.0}, {"date": "2011-11-08", "close": 21.938175, "volume": 2154.0}, {"date": "2011-11-09", "close": 24.027525, "volume": 3969.0}, {"date": "2011-11-10", "close": 26.116875, "volume": 3805.0}, {"date": "2011-11-11", "close": 26.116875, "volume": 1811.0}, {"date": "2011-11-14", "close": 27.16155, "volume": 1690.0}, {"date": "2011-11-15", "close": 27.16155, "volume": 4493.0}, {"date": "2011-11-16", "close": 27.16155, "volume": 713.0}, {"date": "2011-11-17", "close": 27.16155, "volume": 493.0}, {"date": "2011-11-18", "close": 27.16155, "volume": 500.0}, {"date": "2011-11-21", "close": 26.116875, "volume": 242.0}, {"date": "2011-11-22", "close": 26.116875, "volume": 1651.0}, {"date": "2011-11-23", "close": 27.16155, "volume": 464.0}, {"date": "2011-11-24", "close": 27.16155, "volume": 1260.0}, {"date": "2011-11-28", "close": 26.116875, "volume": 957.0}, {"date": "2011-11-29", "close": 26.116875, "volume": 33.0}, {"date": "2011-11-30", "close": 26.116875, "volume": 150.0}, {"date": "2011-12-01", "close": 26.116875, "volume": 1196.0}, {"date": "2011-12-02", "close": 26.116875, "volume": 414.0}, {"date": "2011-12-05", "close": 26.116875, "volume": 1574.0}, {"date": "2011-12-06", "close": 26.116875, "volume": 1632.0}, {"date": "2011-12-07", "close": 26.116875, "volume": 587.0}, {"date": "2011-12-08", "close": 26.116875, "volume": 291.0}, {"date": "2011-12-09", "close": 26.116875, "volume": 3217.0}, {"date": "2011-12-12", "close": 27.16155, "volume": 1039.0}, {"date": "2011-12-13", "close": 26.116875, "volume": 496.0}, {"date": "2011-12-14", "close": 25.0722, "volume": 6054.0}, {"date": "2011-12-15", "close": 25.0722, "volume": 1543.0}, {"date": "2011-12-16", "close": 24.027525, "volume": 867.0}, {"date": "2011-12-19", "close": 21.938175, "volume": 2207.0}, {"date": "2011-12-20", "close": 22.98285, "volume": 924.0}, {"date": "2011-12-21", "close": 22.98285, "volume": 1380.0}, {"date": "2011-12-23", "close": 21.938175, "volume": 972.0}, {"date": "2011-12-28", "close": 21.938175, "volume": 335.0}, {"date": "2011-12-29", "close": 21.938175, "volume": 981.0}, {"date": "2011-12-30", "close": 22.98285, "volume": 24.0}, {"date": "2012-01-03", "close": 21.938175, "volume": 718.0}, {"date": "2012-01-04", "close": 22.98285, "volume": 191.0}, {"date": "2012-01-05", "close": 22.98285, "volume": 965.0}, {"date": "2012-01-06", "close": 24.027525, "volume": 723.0}, {"date": "2012-01-09", "close": 24.027525, "volume": 620.0}, {"date": "2012-01-10", "close": 22.98285, "volume": 4272.0}, {"date": "2012-01-11", "close": 25.0722, "volume": 41.0}, {"date": "2012-01-12", "close": 21.938175, "volume": 672.0}, {"date": "2012-01-13", "close": 21.938175, "volume": 3176.0}, {"date": "2012-01-16", "close": 29.2509, "volume": 53100.0}, {"date": "2012-01-17", "close": 30.295575, "volume": 18161.0}, {"date": "2012-01-18", "close": 30.295575, "volume": 10747.0}, {"date": "2012-01-19", "close": 31.34025, "volume": 5071.0}, {"date": "2012-01-20", "close": 40.742325, "volume": 35040.0}, {"date": "2012-01-23", "close": 37.6083, "volume": 12596.0}, {"date": "2012-01-24", "close": 37.6083, "volume": 6712.0}, {"date": "2012-01-25", "close": 36.563625, "volume": 14246.0}, {"date": "2012-01-27", "close": 35.51895, "volume": 7098.0}, {"date": "2012-01-30", "close": 35.51895, "volume": 3190.0}, {"date": "2012-01-31", "close": 36.563625, "volume": 4072.0}, {"date": "2012-02-03", "close": 35.51895, "volume": 8817.0}, {"date": "2012-02-06", "close": 35.51895, "volume": 3128.0}, {"date": "2012-02-07", "close": 36.563625, "volume": 2236.0}, {"date": "2012-02-08", "close": 38.652975, "volume": 7010.0}, {"date": "2012-02-09", "close": 37.6083, "volume": 16103.0}, {"date": "2012-02-10", "close": 37.6083, "volume": 17712.0}, {"date": "2012-02-13", "close": 37.6083, "volume": 7501.0}, {"date": "2012-02-14", "close": 38.652975, "volume": 7065.0}, {"date": "2012-02-15", "close": 44.921025, "volume": 112388.0}, {"date": "2012-02-16", "close": 43.87635, "volume": 24869.0}, {"date": "2012-02-17", "close": 48.05505, "volume": 31360.0}, {"date": "2012-02-20", "close": 56.41245, "volume": 44931.0}, {"date": "2012-02-21", "close": 53.278425, "volume": 22746.0}, {"date": "2012-02-22", "close": 48.05505, "volume": 32942.0}, {"date": "2012-02-23", "close": 51.189075, "volume": 9871.0}, {"date": "2012-02-24", "close": 50.1444, "volume": 10357.0}, {"date": "2012-02-27", "close": 48.05505, "volume": 9482.0}, {"date": "2012-02-28", "close": 50.1444, "volume": 5956.0}, {"date": "2012-02-29", "close": 51.189075, "volume": 9982.0}, {"date": "2012-03-01", "close": 49.099725, "volume": 16480.0}, {"date": "2012-03-02", "close": 48.05505, "volume": 2007.0}, {"date": "2012-03-05", "close": 48.05505, "volume": 9565.0}, {"date": "2012-03-06", "close": 44.921025, "volume": 4845.0}, {"date": "2012-03-07", "close": 43.87635, "volume": 26791.0}, {"date": "2012-03-08", "close": 44.921025, "volume": 14116.0}, {"date": "2012-03-09", "close": 45.9657, "volume": 9449.0}, {"date": "2012-03-12", "close": 48.05505, "volume": 11740.0}, {"date": "2012-03-13", "close": 47.010375, "volume": 4157.0}, {"date": "2012-03-14", "close": 49.099725, "volume": 6269.0}, {"date": "2012-03-15", "close": 47.010375, "volume": 10691.0}, {"date": "2012-03-16", "close": 48.05505, "volume": 3977.0}, {"date": "2012-03-19", "close": 47.010375, "volume": 2609.0}, {"date": "2012-03-20", "close": 44.921025, "volume": 2953.0}, {"date": "2012-03-21", "close": 43.87635, "volume": 4789.0}, {"date": "2012-03-22", "close": 44.921025, "volume": 2794.0}, {"date": "2012-03-23", "close": 42.831675, "volume": 32014.0}, {"date": "2012-03-26", "close": 42.831675, "volume": 9193.0}, {"date": "2012-03-27", "close": 41.787, "volume": 4942.0}, {"date": "2012-03-28", "close": 40.742325, "volume": 11395.0}, {"date": "2012-03-29", "close": 40.742325, "volume": 7683.0}, {"date": "2012-03-30", "close": 40.742325, "volume": 7107.0}, {"date": "2012-04-02", "close": 37.6083, "volume": 9850.0}, {"date": "2012-04-03", "close": 35.51895, "volume": 23222.0}, {"date": "2012-04-04", "close": 38.652975, "volume": 15435.0}, {"date": "2012-04-05", "close": 38.652975, "volume": 7698.0}, {"date": "2012-04-10", "close": 41.787, "volume": 7433.0}, {"date": "2012-04-11", "close": 39.69765, "volume": 6118.0}, {"date": "2012-04-12", "close": 38.652975, "volume": 1858.0}, {"date": "2012-04-13", "close": 37.6083, "volume": 5204.0}, {"date": "2012-04-16", "close": 37.6083, "volume": 4625.0}, {"date": "2012-04-17", "close": 37.6083, "volume": 3237.0}, {"date": "2012-04-18", "close": 36.563625, "volume": 830.0}, {"date": "2012-04-19", "close": 35.51895, "volume": 2098.0}, {"date": "2012-04-20", "close": 35.51895, "volume": 2719.0}, {"date": "2012-04-23", "close": 36.563625, "volume": 3756.0}, {"date": "2012-04-24", "close": 34.474275, "volume": 1317.0}, {"date": "2012-04-26", "close": 31.34025, "volume": 8189.0}, {"date": "2012-04-27", "close": 35.51895, "volume": 6046.0}, {"date": "2012-04-30", "close": 32.384925, "volume": 3322.0}, {"date": "2012-05-01", "close": 32.384925, "volume": 2713.0}, {"date": "2012-05-02", "close": 33.4296, "volume": 889.0}, {"date": "2012-05-03", "close": 31.34025, "volume": 1600.0}, {"date": "2012-05-04", "close": 31.34025, "volume": 2198.0}, {"date": "2012-05-07", "close": 29.2509, "volume": 3272.0}, {"date": "2012-05-08", "close": 29.2509, "volume": 1400.0}, {"date": "2012-05-09", "close": 28.206225, "volume": 3648.0}, {"date": "2012-05-10", "close": 27.16155, "volume": 2029.0}, {"date": "2012-05-11", "close": 27.16155, "volume": 1424.0}, {"date": "2012-05-14", "close": 26.116875, "volume": 1526.0}, {"date": "2012-05-15", "close": 22.98285, "volume": 6028.0}, {"date": "2012-05-16", "close": 20.8935, "volume": 15440.0}, {"date": "2012-05-17", "close": 20.8935, "volume": 8992.0}, {"date": "2012-05-18", "close": 25.0722, "volume": 8984.0}, {"date": "2012-05-21", "close": 21.938175, "volume": 4458.0}, {"date": "2012-05-22", "close": 27.16155, "volume": 5187.0}, {"date": "2012-05-23", "close": 25.0722, "volume": 2734.0}, {"date": "2012-05-24", "close": 24.027525, "volume": 6722.0}, {"date": "2012-05-25", "close": 25.0722, "volume": 9535.0}, {"date": "2012-05-28", "close": 24.027525, "volume": 988.0}, {"date": "2012-05-29", "close": 24.027525, "volume": 1365.0}, {"date": "2012-05-30", "close": 25.0722, "volume": 237.0}, {"date": "2012-05-31", "close": 24.027525, "volume": 710.0}, {"date": "2012-06-01", "close": 22.98285, "volume": 2770.0}, {"date": "2012-06-04", "close": 21.938175, "volume": 1114.0}, {"date": "2012-06-05", "close": 22.98285, "volume": 1590.0}, {"date": "2012-06-06", "close": 21.938175, "volume": 2033.0}, {"date": "2012-06-07", "close": 24.027525, "volume": 2115.0}, {"date": "2012-06-08", "close": 21.938175, "volume": 2410.0}, {"date": "2012-06-12", "close": 21.938175, "volume": 958.0}, {"date": "2012-06-13", "close": 21.938175, "volume": 2115.0}, {"date": "2012-06-14", "close": 28.206225, "volume": 21284.0}, {"date": "2012-06-15", "close": 27.16155, "volume": 12127.0}, {"date": "2012-06-18", "close": 30.295575, "volume": 14298.0}, {"date": "2012-06-19", "close": 29.2509, "volume": 3960.0}, {"date": "2012-06-20", "close": 31.34025, "volume": 6332.0}, {"date": "2012-06-21", "close": 31.34025, "volume": 5034.0}, {"date": "2012-06-22", "close": 32.384925, "volume": 2444.0}, {"date": "2012-06-25", "close": 29.2509, "volume": 6721.0}, {"date": "2012-06-26", "close": 27.16155, "volume": 2842.0}, {"date": "2012-06-27", "close": 27.16155, "volume": 3860.0}, {"date": "2012-06-28", "close": 26.116875, "volume": 1147.0}, {"date": "2012-06-29", "close": 26.116875, "volume": 2048.0}, {"date": "2012-07-02", "close": 28.206225, "volume": 2655.0}, {"date": "2012-07-03", "close": 28.206225, "volume": 1335.0}, {"date": "2012-07-04", "close": 28.206225, "volume": 834.0}, {"date": "2012-07-05", "close": 28.206225, "volume": 771.0}, {"date": "2012-07-06", "close": 29.2509, "volume": 539.0}, {"date": "2012-07-09", "close": 29.2509, "volume": 2115.0}, {"date": "2012-07-10", "close": 29.2509, "volume": 4222.0}, {"date": "2012-07-11", "close": 28.206225, "volume": 988.0}, {"date": "2012-07-12", "close": 26.116875, "volume": 3102.0}, {"date": "2012-07-13", "close": 26.116875, "volume": 1472.0}, {"date": "2012-07-16", "close": 26.116875, "volume": 1140.0}, {"date": "2012-07-17", "close": 27.16155, "volume": 2604.0}, {"date": "2012-07-18", "close": 25.0722, "volume": 3188.0}, {"date": "2012-07-19", "close": 25.0722, "volume": 836.0}, {"date": "2012-07-20", "close": 25.0722, "volume": 43.0}, {"date": "2012-07-23", "close": 25.0722, "volume": 5551.0}, {"date": "2012-07-24", "close": 22.98285, "volume": 2479.0}, {"date": "2012-07-27", "close": 22.98285, "volume": 6278.0}, {"date": "2012-07-30", "close": 22.98285, "volume": 1167.0}, {"date": "2012-07-31", "close": 21.938175, "volume": 3759.0}, {"date": "2012-08-01", "close": 21.938175, "volume": 2647.0}, {"date": "2012-08-02", "close": 21.938175, "volume": 3195.0}, {"date": "2012-08-03", "close": 20.8935, "volume": 4278.0}, {"date": "2012-08-06", "close": 20.8935, "volume": 1885.0}, {"date": "2012-08-07", "close": 20.05776, "volume": 2753.0}, {"date": "2012-08-08", "close": 21.938175, "volume": 526.0}, {"date": "2012-08-09", "close": 21.938175, "volume": 669.0}, {"date": "2012-08-10", "close": 20.8935, "volume": 3044.0}, {"date": "2012-08-13", "close": 20.8935, "volume": 3598.0}, {"date": "2012-08-14", "close": 20.8935, "volume": 690.0}, {"date": "2012-08-15", "close": 20.684565, "volume": 936.0}, {"date": "2012-08-16", "close": 20.8935, "volume": 1827.0}, {"date": "2012-08-17", "close": 20.8935, "volume": 5870.0}, {"date": "2012-08-20", "close": 21.938175, "volume": 3543.0}, {"date": "2012-08-21", "close": 25.0722, "volume": 3503.0}, {"date": "2012-08-22", "close": 24.027525, "volume": 8455.0}, {"date": "2012-08-23", "close": 24.027525, "volume": 2840.0}, {"date": "2012-08-24", "close": 21.938175, "volume": 1321.0}, {"date": "2012-08-27", "close": 21.938175, "volume": 1374.0}, {"date": "2012-08-28", "close": 21.938175, "volume": 1347.0}, {"date": "2012-08-29", "close": 20.8935, "volume": 6447.0}, {"date": "2012-08-30", "close": 21.938175, "volume": 2679.0}, {"date": "2012-08-31", "close": 21.938175, "volume": 1694.0}, {"date": "2012-09-03", "close": 22.98285, "volume": 2798.0}, {"date": "2012-09-04", "close": 21.938175, "volume": 2447.0}, {"date": "2012-09-05", "close": 21.938175, "volume": 1241.0}, {"date": "2012-09-06", "close": 21.938175, "volume": 1238.0}, {"date": "2012-09-07", "close": 21.938175, "volume": 1105.0}, {"date": "2012-09-10", "close": 22.98285, "volume": 2613.0}, {"date": "2012-09-11", "close": 22.98285, "volume": 2266.0}, {"date": "2012-09-12", "close": 25.0722, "volume": 3577.0}, {"date": "2012-09-13", "close": 22.98285, "volume": 1910.0}, {"date": "2012-09-14", "close": 25.0722, "volume": 3815.0}, {"date": "2012-09-17", "close": 26.116875, "volume": 7628.0}, {"date": "2012-09-18", "close": 25.0722, "volume": 1333.0}, {"date": "2012-09-19", "close": 28.206225, "volume": 6681.0}, {"date": "2012-09-20", "close": 28.206225, "volume": 4399.0}, {"date": "2012-09-21", "close": 26.116875, "volume": 3476.0}, {"date": "2012-09-24", "close": 25.0722, "volume": 2378.0}, {"date": "2012-09-25", "close": 24.027525, "volume": 1412.0}, {"date": "2012-09-26", "close": 22.98285, "volume": 5860.0}, {"date": "2012-09-27", "close": 22.98285, "volume": 1274.0}, {"date": "2012-09-28", "close": 22.98285, "volume": 1556.0}, {"date": "2012-10-01", "close": 24.027525, "volume": 928.0}, {"date": "2012-10-02", "close": 21.938175, "volume": 2926.0}, {"date": "2012-10-03", "close": 22.98285, "volume": 838.0}, {"date": "2012-10-04", "close": 21.938175, "volume": 2247.0}, {"date": "2012-10-05", "close": 22.98285, "volume": 4364.0}, {"date": "2012-10-08", "close": 22.98285, "volume": 5238.0}, {"date": "2012-10-09", "close": 22.98285, "volume": 2018.0}, {"date": "2012-10-10", "close": 22.98285, "volume": 856.0}, {"date": "2012-10-11", "close": 21.938175, "volume": 8847.0}, {"date": "2012-10-12", "close": 25.0722, "volume": 10941.0}, {"date": "2012-10-15", "close": 24.027525, "volume": 4748.0}, {"date": "2012-10-16", "close": 25.0722, "volume": 2096.0}, {"date": "2012-10-17", "close": 24.027525, "volume": 3918.0}, {"date": "2012-10-18", "close": 25.0722, "volume": 1050.0}, {"date": "2012-10-19", "close": 25.0722, "volume": 2793.0}, {"date": "2012-10-22", "close": 24.027525, "volume": 2564.0}, {"date": "2012-10-23", "close": 22.98285, "volume": 1388.0}, {"date": "2012-10-24", "close": 22.98285, "volume": 2991.0}, {"date": "2012-10-25", "close": 24.027525, "volume": 958.0}, {"date": "2012-10-26", "close": 24.027525, "volume": 1481.0}, {"date": "2012-10-29", "close": 25.0722, "volume": 1593.0}, {"date": "2012-10-30", "close": 24.027525, "volume": 5534.0}, {"date": "2012-10-31", "close": 22.98285, "volume": 324.0}, {"date": "2012-11-01", "close": 22.98285, "volume": 1545.0}, {"date": "2012-11-02", "close": 22.98285, "volume": 987.0}, {"date": "2012-11-06", "close": 22.98285, "volume": 969.0}, {"date": "2012-11-07", "close": 22.98285, "volume": 1735.0}, {"date": "2012-11-08", "close": 22.98285, "volume": 52005.0}, {"date": "2012-11-09", "close": 21.938175, "volume": 3990.0}, {"date": "2012-11-12", "close": 22.98285, "volume": 3383.0}, {"date": "2012-11-13", "close": 21.938175, "volume": 785.0}, {"date": "2012-11-14", "close": 21.938175, "volume": 8462.0}, {"date": "2012-11-15", "close": 20.8935, "volume": 9301.0}, {"date": "2012-11-16", "close": 20.684565, "volume": 5667.0}, {"date": "2012-11-19", "close": 20.684565, "volume": 2316.0}, {"date": "2012-11-20", "close": 20.05776, "volume": 5904.0}, {"date": "2012-11-21", "close": 19.848825, "volume": 1540.0}, {"date": "2012-11-22", "close": 19.22202, "volume": 10416.0}, {"date": "2012-11-23", "close": 19.848825, "volume": 4854.0}, {"date": "2012-11-26", "close": 18.38628, "volume": 8158.0}, {"date": "2012-11-27", "close": 18.177345, "volume": 4283.0}, {"date": "2012-11-28", "close": 18.38628, "volume": 2444.0}, {"date": "2012-11-29", "close": 18.38628, "volume": 963.0}, {"date": "2012-11-30", "close": 18.177345, "volume": 6424.0}, {"date": "2012-12-03", "close": 18.177345, "volume": 1431.0}, {"date": "2012-12-04", "close": 18.177345, "volume": 1938.0}, {"date": "2012-12-05", "close": 17.55054, "volume": 3247.0}, {"date": "2012-12-06", "close": 17.55054, "volume": 1493.0}, {"date": "2012-12-07", "close": 17.55054, "volume": 976.0}, {"date": "2012-12-10", "close": 17.341605, "volume": 3988.0}, {"date": "2012-12-11", "close": 16.087995, "volume": 5876.0}, {"date": "2012-12-12", "close": 16.923735, "volume": 9278.0}, {"date": "2012-12-13", "close": 16.923735, "volume": 2286.0}, {"date": "2012-12-14", "close": 16.29693, "volume": 1633.0}, {"date": "2012-12-17", "close": 16.7148, "volume": 1059.0}, {"date": "2012-12-18", "close": 16.29693, "volume": 1674.0}, {"date": "2012-12-19", "close": 15.87906, "volume": 4261.0}, {"date": "2012-12-20", "close": 15.87906, "volume": 868.0}, {"date": "2012-12-21", "close": 15.87906, "volume": 4450.0}, {"date": "2012-12-24", "close": 16.29693, "volume": 2226.0}, {"date": "2012-12-27", "close": 15.670125, "volume": 4546.0}, {"date": "2012-12-28", "close": 15.670125, "volume": 1199.0}, {"date": "2012-12-31", "close": 15.252255, "volume": 1170.0}, {"date": "2013-01-02", "close": 15.04332, "volume": 1532.0}, {"date": "2013-01-03", "close": 15.670125, "volume": 1367.0}, {"date": "2013-01-04", "close": 15.252255, "volume": 1519.0}, {"date": "2013-01-07", "close": 15.252255, "volume": 838.0}, {"date": "2013-01-08", "close": 15.87906, "volume": 388.0}, {"date": "2013-01-09", "close": 18.177345, "volume": 17349.0}, {"date": "2013-01-10", "close": 19.013085, "volume": 2573.0}, {"date": "2013-01-11", "close": 19.013085, "volume": 1108.0}, {"date": "2013-01-14", "close": 19.013085, "volume": 2858.0}, {"date": "2013-01-15", "close": 19.013085, "volume": 3066.0}, {"date": "2013-01-16", "close": 18.177345, "volume": 1429.0}, {"date": "2013-01-17", "close": 17.96841, "volume": 3030.0}, {"date": "2013-01-18", "close": 15.04332, "volume": 23756.0}, {"date": "2013-01-21", "close": 14.834385, "volume": 6961.0}, {"date": "2013-01-22", "close": 14.416515, "volume": 7800.0}, {"date": "2013-01-23", "close": 14.62545, "volume": 6274.0}, {"date": "2013-01-24", "close": 14.20758, "volume": 4195.0}, {"date": "2013-01-25", "close": 14.416515, "volume": 2961.0}, {"date": "2013-01-29", "close": 14.62545, "volume": 1353.0}, {"date": "2013-01-30", "close": 14.20758, "volume": 2787.0}, {"date": "2013-01-31", "close": 13.580775, "volume": 6597.0}, {"date": "2013-02-01", "close": 13.78971, "volume": 10825.0}, {"date": "2013-02-04", "close": 13.37184, "volume": 5514.0}, {"date": "2013-02-05", "close": 12.5361, "volume": 15267.0}, {"date": "2013-02-06", "close": 11.28249, "volume": 13551.0}, {"date": "2013-02-07", "close": 10.86462, "volume": 3815.0}, {"date": "2013-02-08", "close": 10.44675, "volume": 8370.0}, {"date": "2013-02-11", "close": 9.61101, "volume": 9769.0}, {"date": "2013-02-12", "close": 9.402075, "volume": 4958.0}, {"date": "2013-02-18", "close": 8.566335, "volume": 5201.0}, {"date": "2013-02-19", "close": 8.566335, "volume": 7863.0}, {"date": "2013-02-20", "close": 8.566335, "volume": 5793.0}, {"date": "2013-02-21", "close": 8.148465, "volume": 6244.0}, {"date": "2013-02-22", "close": 8.148465, "volume": 21159.0}, {"date": "2013-02-25", "close": 7.730595, "volume": 6260.0}, {"date": "2013-02-26", "close": 8.148465, "volume": 8709.0}, {"date": "2013-02-27", "close": 7.730595, "volume": 4149.0}, {"date": "2013-02-28", "close": 7.93953, "volume": 7704.0}, {"date": "2013-03-01", "close": 7.93953, "volume": 8077.0}, {"date": "2013-03-04", "close": 7.730595, "volume": 3903.0}, {"date": "2013-03-05", "close": 8.148465, "volume": 3474.0}, {"date": "2013-03-06", "close": 8.148465, "volume": 1459.0}, {"date": "2013-03-07", "close": 8.148465, "volume": 999.0}, {"date": "2013-03-08", "close": 7.93953, "volume": 8210.0}, {"date": "2013-03-11", "close": 7.93953, "volume": 406.0}, {"date": "2013-03-12", "close": 7.93953, "volume": 1675.0}, {"date": "2013-03-13", "close": 7.93953, "volume": 1218.0}, {"date": "2013-03-14", "close": 7.93953, "volume": 1651.0}, {"date": "2013-03-15", "close": 8.3574, "volume": 1272.0}, {"date": "2013-03-18", "close": 7.730595, "volume": 3316.0}, {"date": "2013-03-19", "close": 7.52166, "volume": 5744.0}, {"date": "2013-03-20", "close": 7.730595, "volume": 6134.0}, {"date": "2013-03-21", "close": 7.93953, "volume": 3495.0}, {"date": "2013-03-22", "close": 8.984205, "volume": 9092.0}, {"date": "2013-03-25", "close": 8.77527, "volume": 3701.0}, {"date": "2013-03-26", "close": 8.3574, "volume": 5730.0}, {"date": "2013-03-27", "close": 8.148465, "volume": 2231.0}, {"date": "2013-03-28", "close": 8.3574, "volume": 3511.0}, {"date": "2013-04-02", "close": 8.3574, "volume": 1034.0}, {"date": "2013-04-03", "close": 7.93953, "volume": 2632.0}, {"date": "2013-04-04", "close": 7.93953, "volume": 1036.0}, {"date": "2013-04-05", "close": 7.93953, "volume": 317.0}, {"date": "2013-04-08", "close": 7.52166, "volume": 8814.0}, {"date": "2013-04-09", "close": 7.52166, "volume": 1700.0}, {"date": "2013-04-10", "close": 7.52166, "volume": 1327.0}, {"date": "2013-04-11", "close": 7.52166, "volume": 637.0}, {"date": "2013-04-12", "close": 6.894855, "volume": 11348.0}, {"date": "2013-04-15", "close": 6.476985, "volume": 12781.0}, {"date": "2013-04-16", "close": 6.26805, "volume": 2008.0}, {"date": "2013-04-17", "close": 6.68592, "volume": 3198.0}, {"date": "2013-04-18", "close": 6.059115, "volume": 2681.0}, {"date": "2013-04-19", "close": 5.641245, "volume": 8799.0}, {"date": "2013-04-22", "close": 5.223375, "volume": 7169.0}, {"date": "2013-04-23", "close": 4.805505, "volume": 10172.0}, {"date": "2013-04-24", "close": 5.43231, "volume": 225.0}, {"date": "2013-04-26", "close": 5.43231, "volume": 11370.0}, {"date": "2013-04-29", "close": 5.223375, "volume": 2093.0}, {"date": "2013-04-30", "close": 4.59657, "volume": 20843.0}, {"date": "2013-05-01", "close": 5.01444, "volume": 4871.0}, {"date": "2013-05-02", "close": 4.59657, "volume": 1441.0}, {"date": "2013-05-03", "close": 5.223375, "volume": 5606.0}, {"date": "2013-05-06", "close": 5.641245, "volume": 6683.0}, {"date": "2013-05-07", "close": 5.641245, "volume": 1663.0}, {"date": "2013-05-08", "close": 5.223375, "volume": 6701.0}, {"date": "2013-05-09", "close": 5.223375, "volume": 1603.0}, {"date": "2013-05-10", "close": 5.223375, "volume": 957.0}, {"date": "2013-05-13", "close": 5.01444, "volume": 1613.0}, {"date": "2013-05-14", "close": 4.805505, "volume": 3123.0}, {"date": "2013-05-15", "close": 5.01444, "volume": 6304.0}, {"date": "2013-05-16", "close": 4.805505, "volume": 6918.0}, {"date": "2013-05-17", "close": 4.805505, "volume": 3404.0}, {"date": "2013-05-20", "close": 4.805505, "volume": 452.0}, {"date": "2013-05-21", "close": 4.805505, "volume": 2772.0}, {"date": "2013-05-22", "close": 5.223375, "volume": 1915.0}, {"date": "2013-05-23", "close": 4.59657, "volume": 1213.0}, {"date": "2013-05-24", "close": 5.01444, "volume": 7269.0}, {"date": "2013-05-27", "close": 4.805505, "volume": 146.0}, {"date": "2013-05-28", "close": 5.01444, "volume": 104.0}, {"date": "2013-05-29", "close": 4.805505, "volume": 3642.0}, {"date": "2013-05-30", "close": 4.59657, "volume": 1243.0}, {"date": "2013-05-31", "close": 4.59657, "volume": 1512.0}, {"date": "2013-06-04", "close": 4.805505, "volume": 465.0}, {"date": "2013-06-05", "close": 4.805505, "volume": 97219.0}, {"date": "2013-06-06", "close": 4.59657, "volume": 2070.0}, {"date": "2013-06-07", "close": 4.387635, "volume": 4325.0}, {"date": "2013-06-11", "close": 4.387635, "volume": 1727.0}, {"date": "2013-06-12", "close": 4.387635, "volume": 239.0}, {"date": "2013-06-13", "close": 4.1787, "volume": 3169.0}, {"date": "2013-06-14", "close": 4.1787, "volume": 314.0}, {"date": "2013-06-17", "close": 4.1787, "volume": 651.0}, {"date": "2013-06-18", "close": 3.969765, "volume": 9852.0}, {"date": "2013-06-19", "close": 3.969765, "volume": 737.0}, {"date": "2013-06-20", "close": 3.551895, "volume": 1784.0}, {"date": "2013-06-21", "close": 3.551895, "volume": 4222.0}, {"date": "2013-06-24", "close": 2.92509, "volume": 5711.0}, {"date": "2013-06-25", "close": 2.50722, "volume": 8496.0}, {"date": "2013-06-26", "close": 2.298285, "volume": 3673.0}, {"date": "2013-06-27", "close": 2.716155, "volume": 3552.0}, {"date": "2013-06-28", "close": 2.298285, "volume": 19499.0}, {"date": "2013-07-01", "close": 2.298285, "volume": 1152.0}, {"date": "2013-07-02", "close": 2.716155, "volume": 12250.0}, {"date": "2013-07-03", "close": 2.50722, "volume": 5196.0}, {"date": "2013-07-04", "close": 2.716155, "volume": 2872.0}, {"date": "2013-07-05", "close": 2.92509, "volume": 1436.0}, {"date": "2013-07-08", "close": 2.92509, "volume": 1570.0}, {"date": "2013-07-09", "close": 2.92509, "volume": 1757.0}, {"date": "2013-07-10", "close": 2.92509, "volume": 1024.0}, {"date": "2013-07-11", "close": 2.716155, "volume": 1364.0}, {"date": "2013-07-12", "close": 2.50722, "volume": 422.0}, {"date": "2013-07-16", "close": 2.92509, "volume": 12083.0}, {"date": "2013-07-17", "close": 3.134025, "volume": 1037.0}, {"date": "2013-07-18", "close": 2.92509, "volume": 1914.0}, {"date": "2013-07-19", "close": 2.92509, "volume": 1436.0}, {"date": "2013-07-22", "close": 2.716155, "volume": 5887.0}, {"date": "2013-07-23", "close": 3.134025, "volume": 104885.0}, {"date": "2013-07-24", "close": 4.387635, "volume": 104373.0}, {"date": "2013-07-25", "close": 7.312725, "volume": 132923.0}, {"date": "2013-07-26", "close": 6.68592, "volume": 116022.0}, {"date": "2013-07-29", "close": 5.43231, "volume": 42113.0}, {"date": "2013-07-30", "close": 6.68592, "volume": 36402.0}, {"date": "2013-08-05", "close": 5.223375, "volume": 27375.0}, {"date": "2013-08-06", "close": 5.01444, "volume": 14710.0}, {"date": "2013-08-07", "close": 4.59657, "volume": 25286.0}, {"date": "2013-08-08", "close": 4.805505, "volume": 48299.0}, {"date": "2013-08-09", "close": 4.59657, "volume": 9708.0}, {"date": "2013-08-12", "close": 4.59657, "volume": 34950.0}, {"date": "2013-08-13", "close": 4.387635, "volume": 16823.0}, {"date": "2013-08-14", "close": 4.387635, "volume": 1763.0}, {"date": "2013-08-15", "close": 4.59657, "volume": 24879.0}, {"date": "2013-08-16", "close": 4.387635, "volume": 44606.0}, {"date": "2013-08-19", "close": 4.59657, "volume": 1391.0}, {"date": "2013-08-20", "close": 4.1787, "volume": 7222.0}, {"date": "2013-08-21", "close": 3.969765, "volume": 15393.0}, {"date": "2013-08-22", "close": 3.969765, "volume": 11453.0}, {"date": "2013-08-23", "close": 3.76083, "volume": 12814.0}, {"date": "2013-08-26", "close": 4.1787, "volume": 36177.0}, {"date": "2013-08-27", "close": 3.969765, "volume": 16705.0}, {"date": "2013-08-28", "close": 3.76083, "volume": 12828.0}, {"date": "2013-08-29", "close": 3.76083, "volume": 17512.0}, {"date": "2013-08-30", "close": 3.969765, "volume": 3044.0}, {"date": "2013-09-02", "close": 3.76083, "volume": 3209.0}, {"date": "2013-09-03", "close": 3.76083, "volume": 1120.0}, {"date": "2013-09-04", "close": 3.969765, "volume": 3616.0}, {"date": "2013-09-05", "close": 3.969765, "volume": 3969.0}, {"date": "2013-09-06", "close": 3.76083, "volume": 444.0}, {"date": "2013-09-09", "close": 3.551895, "volume": 13975.0}, {"date": "2013-09-10", "close": 3.551895, "volume": 1436.0}, {"date": "2013-09-11", "close": 3.76083, "volume": 7864.0}, {"date": "2013-09-13", "close": 3.76083, "volume": 2886.0}, {"date": "2013-09-16", "close": 3.551895, "volume": 24.0}, {"date": "2013-09-17", "close": 3.76083, "volume": 2565.0}, {"date": "2013-09-18", "close": 3.76083, "volume": 997.0}, {"date": "2013-09-19", "close": 3.76083, "volume": 5410.0}, {"date": "2013-09-20", "close": 3.76083, "volume": 1436.0}, {"date": "2013-09-23", "close": 3.76083, "volume": 2647.0}, {"date": "2013-09-24", "close": 3.76083, "volume": 3606.0}, {"date": "2013-09-25", "close": 3.969765, "volume": 1606.0}, {"date": "2013-09-26", "close": 3.969765, "volume": 486.0}, {"date": "2013-09-27", "close": 3.76083, "volume": 239.0}, {"date": "2013-09-30", "close": 3.551895, "volume": 3101.0}, {"date": "2013-10-02", "close": 3.551895, "volume": 1197.0}, {"date": "2013-10-03", "close": 3.551895, "volume": 479.0}, {"date": "2013-10-07", "close": 3.551895, "volume": 1694.0}, {"date": "2013-10-08", "close": 3.551895, "volume": 2521.0}, {"date": "2013-10-09", "close": 3.551895, "volume": 2393.0}, {"date": "2013-10-10", "close": 3.34296, "volume": 4003.0}, {"date": "2013-10-11", "close": 3.34296, "volume": 3006.0}, {"date": "2013-10-14", "close": 3.134025, "volume": 11248.0}, {"date": "2013-10-15", "close": 2.92509, "volume": 5921.0}, {"date": "2013-10-16", "close": 3.134025, "volume": 2928.0}, {"date": "2013-10-17", "close": 3.134025, "volume": 105.0}, {"date": "2013-10-18", "close": 3.134025, "volume": 6749.0}, {"date": "2013-10-21", "close": 2.92509, "volume": 2502.0}, {"date": "2013-10-22", "close": 2.92509, "volume": 1028.0}, {"date": "2013-10-23", "close": 2.92509, "volume": 1284.0}, {"date": "2013-10-24", "close": 2.50722, "volume": 18371.0}, {"date": "2013-10-25", "close": 2.50722, "volume": 4480.0}, {"date": "2013-10-28", "close": 2.50722, "volume": 1750.0}, {"date": "2013-10-29", "close": 2.716155, "volume": 555.0}, {"date": "2013-10-30", "close": 2.298285, "volume": 9855.0}, {"date": "2013-10-31", "close": 2.298285, "volume": 1845.0}, {"date": "2013-11-01", "close": 2.50722, "volume": 5752.0}, {"date": "2013-11-04", "close": 2.50722, "volume": 2458.0}, {"date": "2013-11-05", "close": 2.716155, "volume": 14885.0}, {"date": "2013-11-06", "close": 2.50722, "volume": 16688.0}, {"date": "2013-11-07", "close": 2.298285, "volume": 3210.0}, {"date": "2013-11-08", "close": 2.50722, "volume": 7216.0}, {"date": "2013-11-11", "close": 2.50722, "volume": 3318.0}, {"date": "2013-11-12", "close": 2.50722, "volume": 62423.0}, {"date": "2013-11-13", "close": 2.298285, "volume": 9057.0}, {"date": "2013-11-14", "close": 2.50722, "volume": 10520.0}, {"date": "2013-11-15", "close": 2.298285, "volume": 12487.0}, {"date": "2013-11-18", "close": 2.298285, "volume": 1938.0}, {"date": "2013-11-19", "close": 2.298285, "volume": 105.0}, {"date": "2013-11-20", "close": 2.50722, "volume": 1556.0}, {"date": "2013-11-21", "close": 2.50722, "volume": 2262.0}, {"date": "2013-11-22", "close": 2.298285, "volume": 479.0}, {"date": "2013-11-25", "close": 2.298285, "volume": 1904.0}, {"date": "2013-11-26", "close": 2.298285, "volume": 766.0}, {"date": "2013-11-27", "close": 2.08935, "volume": 12951.0}, {"date": "2013-11-28", "close": 2.08935, "volume": 3530.0}, {"date": "2013-11-29", "close": 2.08935, "volume": 806.0}, {"date": "2013-12-02", "close": 2.298285, "volume": 2010.0}, {"date": "2013-12-03", "close": 2.08935, "volume": 1914.0}, {"date": "2013-12-04", "close": 2.298285, "volume": 1292.0}, {"date": "2013-12-05", "close": 2.08935, "volume": 431.0}, {"date": "2013-12-06", "close": 2.08935, "volume": 3899.0}, {"date": "2013-12-09", "close": 2.08935, "volume": 1436.0}, {"date": "2013-12-10", "close": 2.298285, "volume": 3829.0}, {"date": "2013-12-11", "close": 2.50722, "volume": 22152.0}, {"date": "2013-12-12", "close": 2.50722, "volume": 5265.0}, {"date": "2013-12-13", "close": 2.298285, "volume": 93.0}, {"date": "2013-12-16", "close": 2.50722, "volume": 702.0}, {"date": "2013-12-17", "close": 2.50722, "volume": 47.0}, {"date": "2013-12-18", "close": 2.50722, "volume": 239.0}, {"date": "2013-12-19", "close": 2.298285, "volume": 2735.0}, {"date": "2013-12-20", "close": 2.298285, "volume": 1412.0}, {"date": "2013-12-23", "close": 2.298285, "volume": 335.0}, {"date": "2013-12-24", "close": 2.08935, "volume": 1768.0}, {"date": "2013-12-27", "close": 2.08935, "volume": 77.0}, {"date": "2013-12-30", "close": 2.08935, "volume": 479.0}, {"date": "2013-12-31", "close": 2.298285, "volume": 4282.0}, {"date": "2014-01-02", "close": 2.298285, "volume": 2393.0}, {"date": "2014-01-06", "close": 2.298285, "volume": 2812.0}, {"date": "2014-01-07", "close": 2.08935, "volume": 1542.0}, {"date": "2014-01-08", "close": 2.298285, "volume": 435.0}, {"date": "2014-01-09", "close": 2.50722, "volume": 1627.0}, {"date": "2014-01-10", "close": 2.298285, "volume": 1914.0}, {"date": "2014-01-14", "close": 2.08935, "volume": 4890.0}, {"date": "2014-01-15", "close": 2.298285, "volume": 1937.0}, {"date": "2014-01-16", "close": 2.298285, "volume": 479.0}, {"date": "2014-01-17", "close": 2.08935, "volume": 1346.0}, {"date": "2014-01-20", "close": 2.08935, "volume": 3140.0}, {"date": "2014-01-21", "close": 2.08935, "volume": 4069.0}, {"date": "2014-01-22", "close": 2.08935, "volume": 3580.0}, {"date": "2014-01-23", "close": 2.08935, "volume": 15142.0}, {"date": "2014-01-24", "close": 2.08935, "volume": 6097.0}, {"date": "2014-01-28", "close": 2.08935, "volume": 7484.0}, {"date": "2014-01-30", "close": 2.08935, "volume": 2297.0}, {"date": "2014-01-31", "close": 2.08935, "volume": 1173.0}, {"date": "2014-02-03", "close": 2.08935, "volume": 4786.0}, {"date": "2014-02-04", "close": 2.08935, "volume": 1236.0}, {"date": "2014-02-05", "close": 2.08935, "volume": 13.0}, {"date": "2014-02-06", "close": 2.50722, "volume": 5690.0}, {"date": "2014-02-07", "close": 2.298285, "volume": 7486.0}, {"date": "2014-02-11", "close": 2.08935, "volume": 7133.0}, {"date": "2014-02-12", "close": 2.92509, "volume": 69074.0}, {"date": "2014-02-13", "close": 2.50722, "volume": 27480.0}, {"date": "2014-02-14", "close": 2.716155, "volume": 15955.0}, {"date": "2014-02-17", "close": 2.716155, "volume": 3419.0}, {"date": "2014-02-18", "close": 2.716155, "volume": 4924.0}, {"date": "2014-02-19", "close": 2.50722, "volume": 2299.0}, {"date": "2014-02-20", "close": 2.50722, "volume": 8439.0}, {"date": "2014-02-21", "close": 2.50722, "volume": 1206.0}, {"date": "2014-02-24", "close": 2.50722, "volume": 1388.0}, {"date": "2014-02-25", "close": 2.50722, "volume": 2896.0}, {"date": "2014-02-26", "close": 2.08935, "volume": 11233.0}, {"date": "2014-02-27", "close": 2.08935, "volume": 5566.0}, {"date": "2014-02-28", "close": 2.08935, "volume": 2713.0}, {"date": "2014-03-04", "close": 2.08935, "volume": 909.0}, {"date": "2014-03-05", "close": 2.08935, "volume": 48.0}, {"date": "2014-03-07", "close": 2.08935, "volume": 345.0}, {"date": "2014-03-10", "close": 2.08935, "volume": 12763.0}, {"date": "2014-03-11", "close": 2.08935, "volume": 7403.0}, {"date": "2014-03-12", "close": 2.08935, "volume": 3749.0}, {"date": "2014-03-13", "close": 1.880415, "volume": 7024.0}, {"date": "2014-03-14", "close": 1.880415, "volume": 4240.0}, {"date": "2014-03-17", "close": 1.880415, "volume": 1888.0}, {"date": "2014-03-18", "close": 2.08935, "volume": 17.0}, {"date": "2014-03-19", "close": 2.08935, "volume": 881.0}, {"date": "2014-03-20", "close": 1.880415, "volume": 86.0}, {"date": "2014-03-21", "close": 1.880415, "volume": 43.0}, {"date": "2014-03-24", "close": 2.08935, "volume": 5242.0}, {"date": "2014-03-25", "close": 1.880415, "volume": 3721.0}, {"date": "2014-03-26", "close": 2.298285, "volume": 1771.0}, {"date": "2014-03-27", "close": 2.08935, "volume": 2393.0}, {"date": "2014-03-28", "close": 1.880415, "volume": 1436.0}, {"date": "2014-03-31", "close": 1.880415, "volume": 2660.0}, {"date": "2014-04-01", "close": 1.880415, "volume": 30070.0}, {"date": "2014-04-02", "close": 2.08935, "volume": 3353.0}, {"date": "2014-04-03", "close": 1.880415, "volume": 4765.0}, {"date": "2014-04-04", "close": 1.880415, "volume": 4786.0}, {"date": "2014-04-08", "close": 1.880415, "volume": 1949.0}, {"date": "2014-04-09", "close": 1.880415, "volume": 12348.0}, {"date": "2014-04-10", "close": 1.880415, "volume": 39344.0}, {"date": "2014-04-11", "close": 2.08935, "volume": 1436.0}, {"date": "2014-04-14", "close": 1.880415, "volume": 13228.0}, {"date": "2014-04-15", "close": 1.880415, "volume": 559.0}, {"date": "2014-04-16", "close": 1.880415, "volume": 124.0}, {"date": "2014-04-17", "close": 1.880415, "volume": 3925.0}, {"date": "2014-04-22", "close": 1.67148, "volume": 1114.0}, {"date": "2014-04-23", "close": 1.67148, "volume": 1174.0}, {"date": "2014-04-24", "close": 1.880415, "volume": 957.0}, {"date": "2014-04-28", "close": 1.67148, "volume": 3369.0}, {"date": "2014-04-29", "close": 1.880415, "volume": 2113.0}, {"date": "2014-04-30", "close": 1.880415, "volume": 1513.0}, {"date": "2014-05-05", "close": 2.08935, "volume": 4070.0}, {"date": "2014-05-06", "close": 2.08935, "volume": 10051.0}, {"date": "2014-05-08", "close": 1.880415, "volume": 9466.0}, {"date": "2014-05-09", "close": 1.880415, "volume": 4080.0}, {"date": "2014-05-12", "close": 1.880415, "volume": 2441.0}, {"date": "2014-05-13", "close": 1.880415, "volume": 39.0}, {"date": "2014-05-14", "close": 1.880415, "volume": 4254.0}, {"date": "2014-05-15", "close": 1.880415, "volume": 9982.0}, {"date": "2014-05-19", "close": 1.67148, "volume": 952.0}, {"date": "2014-05-20", "close": 1.67148, "volume": 2160.0}, {"date": "2014-05-21", "close": 1.880415, "volume": 2393.0}, {"date": "2014-05-22", "close": 1.67148, "volume": 2242.0}, {"date": "2014-05-23", "close": 1.67148, "volume": 862.0}, {"date": "2014-05-26", "close": 1.67148, "volume": 2766.0}, {"date": "2014-05-27", "close": 1.880415, "volume": 12353.0}, {"date": "2014-05-28", "close": 1.880415, "volume": 4113.0}, {"date": "2014-05-29", "close": 1.67148, "volume": 4398.0}, {"date": "2014-06-02", "close": 1.67148, "volume": 439.0}, {"date": "2014-06-03", "close": 1.67148, "volume": 3092.0}, {"date": "2014-06-04", "close": 1.67148, "volume": 577.0}, {"date": "2014-06-05", "close": 1.880415, "volume": 4786.0}, {"date": "2014-06-06", "close": 1.880415, "volume": 1436.0}, {"date": "2014-06-10", "close": 1.67148, "volume": 1962.0}, {"date": "2014-06-11", "close": 1.67148, "volume": 91.0}, {"date": "2014-06-12", "close": 1.880415, "volume": 77.0}, {"date": "2014-06-16", "close": 1.67148, "volume": 3526.0}, {"date": "2014-06-18", "close": 2.08935, "volume": 3368.0}, {"date": "2014-06-19", "close": 2.298285, "volume": 99042.0}, {"date": "2014-06-20", "close": 1.880415, "volume": 15415.0}, {"date": "2014-06-23", "close": 1.880415, "volume": 3295.0}, {"date": "2014-06-24", "close": 2.08935, "volume": 1107.0}, {"date": "2014-06-25", "close": 1.880415, "volume": 1202.0}, {"date": "2014-06-26", "close": 1.880415, "volume": 522.0}, {"date": "2014-06-27", "close": 1.880415, "volume": 9371.0}, {"date": "2014-06-30", "close": 1.880415, "volume": 11788.0}, {"date": "2014-07-01", "close": 1.880415, "volume": 7945.0}, {"date": "2014-07-02", "close": 2.08935, "volume": 3585.0}, {"date": "2014-07-03", "close": 2.08935, "volume": 698.0}, {"date": "2014-07-04", "close": 2.298285, "volume": 2230.0}, {"date": "2014-07-07", "close": 2.298285, "volume": 41117.0}, {"date": "2014-07-08", "close": 2.298285, "volume": 9971.0}, {"date": "2014-07-09", "close": 2.298285, "volume": 2040.0}, {"date": "2014-07-10", "close": 2.298285, "volume": 12832.0}, {"date": "2014-07-11", "close": 2.298285, "volume": 13095.0}, {"date": "2014-07-15", "close": 2.298285, "volume": 2728.0}, {"date": "2014-07-16", "close": 2.298285, "volume": 5828.0}, {"date": "2014-07-17", "close": 2.08935, "volume": 4451.0}, {"date": "2014-07-18", "close": 2.298285, "volume": 32019.0}, {"date": "2014-07-21", "close": 2.716155, "volume": 12925.0}, {"date": "2014-07-22", "close": 2.50722, "volume": 1914.0}, {"date": "2014-07-23", "close": 2.50722, "volume": 2546.0}, {"date": "2014-07-24", "close": 2.716155, "volume": 560.0}, {"date": "2014-07-25", "close": 2.50722, "volume": 957.0}, {"date": "2014-07-28", "close": 2.50722, "volume": 2489.0}, {"date": "2014-07-29", "close": 2.50722, "volume": 2274.0}, {"date": "2014-07-30", "close": 2.50722, "volume": 479.0}, {"date": "2014-07-31", "close": 2.50722, "volume": 1729.0}, {"date": "2014-08-01", "close": 2.50722, "volume": 16206.0}, {"date": "2014-08-04", "close": 2.716155, "volume": 11133.0}, {"date": "2014-08-05", "close": 2.50722, "volume": 3198.0}, {"date": "2014-08-06", "close": 2.50722, "volume": 8388.0}, {"date": "2014-08-07", "close": 2.50722, "volume": 123.0}, {"date": "2014-08-08", "close": 2.50722, "volume": 15228.0}, {"date": "2014-08-11", "close": 2.298285, "volume": 368.0}, {"date": "2014-08-14", "close": 2.298285, "volume": 499.0}, {"date": "2014-08-15", "close": 2.50722, "volume": 12131.0}, {"date": "2014-08-18", "close": 2.50722, "volume": 3777.0}, {"date": "2014-08-19", "close": 2.716155, "volume": 2150.0}, {"date": "2014-08-20", "close": 2.716155, "volume": 5449.0}, {"date": "2014-08-21", "close": 2.716155, "volume": 4064.0}, {"date": "2014-08-22", "close": 2.50722, "volume": 431.0}, {"date": "2014-08-26", "close": 2.298285, "volume": 1607.0}, {"date": "2014-08-27", "close": 2.50722, "volume": 2632.0}, {"date": "2014-08-28", "close": 2.50722, "volume": 4446.0}, {"date": "2014-08-29", "close": 2.298285, "volume": 2489.0}, {"date": "2014-09-01", "close": 2.298285, "volume": 530.0}, {"date": "2014-09-02", "close": 2.298285, "volume": 7637.0}, {"date": "2014-09-03", "close": 2.298285, "volume": 18153.0}, {"date": "2014-09-04", "close": 2.50722, "volume": 10072.0}, {"date": "2014-09-05", "close": 2.50722, "volume": 1450.0}, {"date": "2014-09-08", "close": 2.50722, "volume": 287.0}, {"date": "2014-09-09", "close": 2.298285, "volume": 48.0}, {"date": "2014-09-10", "close": 2.298285, "volume": 797.0}, {"date": "2014-09-11", "close": 2.298285, "volume": 907.0}, {"date": "2014-09-12", "close": 2.298285, "volume": 9984.0}, {"date": "2014-09-15", "close": 2.298285, "volume": 12471.0}, {"date": "2014-09-16", "close": 2.08935, "volume": 5266.0}, {"date": "2014-09-17", "close": 2.298285, "volume": 832.0}, {"date": "2014-09-18", "close": 2.08935, "volume": 727.0}, {"date": "2014-09-19", "close": 2.298285, "volume": 2058.0}, {"date": "2014-09-24", "close": 2.08935, "volume": 66.0}, {"date": "2014-09-26", "close": 2.08935, "volume": 455.0}, {"date": "2014-09-29", "close": 2.298285, "volume": 1149.0}, {"date": "2014-09-30", "close": 2.08935, "volume": 718.0}, {"date": "2014-10-01", "close": 2.298285, "volume": 1675.0}, {"date": "2014-10-02", "close": 2.08935, "volume": 3432.0}, {"date": "2014-10-06", "close": 2.08935, "volume": 2912.0}, {"date": "2014-10-07", "close": 2.08935, "volume": 6701.0}, {"date": "2014-10-08", "close": 2.08935, "volume": 1838.0}, {"date": "2014-10-09", "close": 2.08935, "volume": 11501.0}, {"date": "2014-10-10", "close": 2.08935, "volume": 1642.0}, {"date": "2014-10-13", "close": 2.08935, "volume": 4800.0}, {"date": "2014-10-17", "close": 1.880415, "volume": 2872.0}, {"date": "2014-10-20", "close": 2.08935, "volume": 11026.0}, {"date": "2014-10-21", "close": 2.08935, "volume": 1632.0}, {"date": "2014-10-22", "close": 2.08935, "volume": 3083.0}, {"date": "2014-10-24", "close": 2.08935, "volume": 1799.0}, {"date": "2014-10-27", "close": 1.880415, "volume": 961.0}, {"date": "2014-10-28", "close": 1.880415, "volume": 5982.0}, {"date": "2014-10-29", "close": 2.08935, "volume": 718.0}, {"date": "2014-10-31", "close": 1.880415, "volume": 5648.0}, {"date": "2014-11-03", "close": 1.880415, "volume": 1005.0}, {"date": "2014-11-05", "close": 1.67148, "volume": 658.0}, {"date": "2014-11-06", "close": 1.67148, "volume": 6751.0}, {"date": "2014-11-07", "close": 1.67148, "volume": 5889.0}, {"date": "2014-11-10", "close": 1.67148, "volume": 182.0}, {"date": "2014-11-11", "close": 1.67148, "volume": 67.0}, {"date": "2014-11-12", "close": 1.67148, "volume": 4892.0}, {"date": "2014-11-13", "close": 1.67148, "volume": 336.0}, {"date": "2014-11-14", "close": 1.462545, "volume": 25568.0}, {"date": "2014-11-17", "close": 1.67148, "volume": 5504.0}, {"date": "2014-11-19", "close": 1.462545, "volume": 345.0}, {"date": "2014-11-21", "close": 1.462545, "volume": 11630.0}, {"date": "2014-11-27", "close": 1.25361, "volume": 255.0}, {"date": "2014-12-02", "close": 1.044675, "volume": 24549.0}, {"date": "2014-12-03", "close": 1.25361, "volume": 8376.0}, {"date": "2014-12-04", "close": 1.044675, "volume": 1711.0}, {"date": "2014-12-05", "close": 1.044675, "volume": 120.0}, {"date": "2014-12-09", "close": 1.044675, "volume": 594.0}, {"date": "2014-12-10", "close": 1.044675, "volume": 3371.0}, {"date": "2014-12-12", "close": 1.044675, "volume": 1611.0}, {"date": "2014-12-16", "close": 1.044675, "volume": 7658.0}, {"date": "2014-12-17", "close": 1.044675, "volume": 338.0}, {"date": "2014-12-18", "close": 1.044675, "volume": 2872.0}, {"date": "2014-12-22", "close": 1.044675, "volume": 96.0}, {"date": "2014-12-23", "close": 1.044675, "volume": 9775.0}, {"date": "2014-12-24", "close": 1.25361, "volume": 6413.0}, {"date": "2014-12-29", "close": 1.25361, "volume": 1207.0}, {"date": "2014-12-31", "close": 1.044675, "volume": 297.0}, {"date": "2015-01-02", "close": 1.25361, "volume": 957.0}, {"date": "2015-01-05", "close": 1.25361, "volume": 479.0}, {"date": "2015-01-07", "close": 1.25361, "volume": 1236.0}, {"date": "2015-01-12", "close": 1.462545, "volume": 17130.0}, {"date": "2015-01-13", "close": 1.67148, "volume": 19005.0}, {"date": "2015-01-14", "close": 1.880415, "volume": 3700.0}, {"date": "2015-01-15", "close": 1.880415, "volume": 33175.0}, {"date": "2015-01-16", "close": 1.880415, "volume": 4980.0}, {"date": "2015-01-19", "close": 1.880415, "volume": 12347.0}, {"date": "2015-01-20", "close": 1.880415, "volume": 479.0}, {"date": "2015-01-21", "close": 1.880415, "volume": 5249.0}, {"date": "2015-01-22", "close": 1.67148, "volume": 3372.0}, {"date": "2015-01-27", "close": 1.67148, "volume": 2475.0}, {"date": "2015-01-29", "close": 1.880415, "volume": 2896.0}, {"date": "2015-02-03", "close": 1.67148, "volume": 2156.0}, {"date": "2015-02-04", "close": 1.67148, "volume": 1404.0}, {"date": "2015-02-06", "close": 2.08935, "volume": 40558.0}, {"date": "2015-02-09", "close": 1.67148, "volume": 4154.0}, {"date": "2015-02-10", "close": 1.67148, "volume": 240.0}, {"date": "2015-02-11", "close": 1.880415, "volume": 479.0}, {"date": "2015-02-12", "close": 1.880415, "volume": 5956.0}, {"date": "2015-02-13", "close": 1.880415, "volume": 1514.0}, {"date": "2015-02-16", "close": 1.880415, "volume": 7221.0}, {"date": "2015-02-18", "close": 1.67148, "volume": 185.0}, {"date": "2015-02-23", "close": 1.67148, "volume": 479.0}, {"date": "2015-02-25", "close": 1.67148, "volume": 48256.0}, {"date": "2015-02-26", "close": 1.880415, "volume": 24161.0}, {"date": "2015-02-27", "close": 1.880415, "volume": 5887.0}, {"date": "2015-03-02", "close": 1.880415, "volume": 479.0}, {"date": "2015-03-03", "close": 1.880415, "volume": 2154.0}, {"date": "2015-03-04", "close": 1.880415, "volume": 11276.0}, {"date": "2015-03-05", "close": 1.880415, "volume": 9142.0}, {"date": "2015-03-06", "close": 1.880415, "volume": 4786.0}, {"date": "2015-03-09", "close": 1.67148, "volume": 479.0}, {"date": "2015-03-10", "close": 1.880415, "volume": 1436.0}, {"date": "2015-03-11", "close": 1.67148, "volume": 5589.0}, {"date": "2015-03-13", "close": 1.67148, "volume": 16039.0}, {"date": "2015-03-16", "close": 1.462545, "volume": 574.0}, {"date": "2015-03-18", "close": 1.462545, "volume": 2528.0}, {"date": "2015-03-23", "close": 1.67148, "volume": 1831.0}, {"date": "2015-03-24", "close": 1.880415, "volume": 33.0}, {"date": "2015-03-25", "close": 1.67148, "volume": 473.0}, {"date": "2015-03-26", "close": 1.67148, "volume": 516.0}, {"date": "2015-03-27", "close": 1.880415, "volume": 19306.0}, {"date": "2015-03-30", "close": 1.880415, "volume": 522.0}, {"date": "2015-03-31", "close": 1.880415, "volume": 4347.0}, {"date": "2015-04-02", "close": 2.08935, "volume": 1986.0}, {"date": "2015-04-07", "close": 1.67148, "volume": 2170.0}, {"date": "2015-04-08", "close": 1.67148, "volume": 19933.0}, {"date": "2015-04-09", "close": 1.67148, "volume": 3593.0}, {"date": "2015-04-10", "close": 1.67148, "volume": 2570.0}, {"date": "2015-04-13", "close": 1.67148, "volume": 589.0}, {"date": "2015-04-14", "close": 1.880415, "volume": 287.0}, {"date": "2015-04-15", "close": 1.67148, "volume": 287.0}, {"date": "2015-04-16", "close": 1.67148, "volume": 311.0}, {"date": "2015-04-20", "close": 1.67148, "volume": 406.0}, {"date": "2015-04-21", "close": 1.67148, "volume": 237.0}, {"date": "2015-04-23", "close": 1.67148, "volume": 2088.0}, {"date": "2015-04-24", "close": 1.880415, "volume": 4416.0}, {"date": "2015-04-27", "close": 1.67148, "volume": 7.0}, {"date": "2015-04-29", "close": 1.67148, "volume": 911.0}, {"date": "2015-04-30", "close": 1.67148, "volume": 766.0}, {"date": "2015-05-01", "close": 1.67148, "volume": 77.0}, {"date": "2015-05-07", "close": 1.67148, "volume": 10303.0}, {"date": "2015-05-08", "close": 1.67148, "volume": 2649.0}, {"date": "2015-05-11", "close": 1.67148, "volume": 8778.0}, {"date": "2015-05-14", "close": 1.67148, "volume": 1436.0}, {"date": "2015-05-15", "close": 1.67148, "volume": 17478.0}, {"date": "2015-05-18", "close": 1.462545, "volume": 3246.0}, {"date": "2015-05-19", "close": 1.462545, "volume": 479.0}, {"date": "2015-05-20", "close": 1.67148, "volume": 15396.0}, {"date": "2015-05-25", "close": 1.462545, "volume": 1503.0}, {"date": "2015-05-26", "close": 1.462545, "volume": 662.0}, {"date": "2015-05-28", "close": 1.462545, "volume": 3739.0}, {"date": "2015-06-01", "close": 1.462545, "volume": 16710.0}, {"date": "2015-06-02", "close": 1.462545, "volume": 37809.0}, {"date": "2015-06-03", "close": 1.25361, "volume": 3083.0}, {"date": "2015-06-09", "close": 1.25361, "volume": 1340.0}, {"date": "2015-06-10", "close": 1.25361, "volume": 4708.0}, {"date": "2015-06-11", "close": 1.25361, "volume": 17057.0}, {"date": "2015-06-12", "close": 1.25361, "volume": 1824.0}, {"date": "2015-06-15", "close": 1.25361, "volume": 7593.0}, {"date": "2015-06-16", "close": 1.25361, "volume": 1077.0}, {"date": "2015-06-17", "close": 1.25361, "volume": 3255.0}, {"date": "2015-06-18", "close": 1.25361, "volume": 1510.0}, {"date": "2015-06-19", "close": 1.462545, "volume": 6709.0}, {"date": "2015-06-22", "close": 1.25361, "volume": 613.0}, {"date": "2015-06-23", "close": 1.25361, "volume": 10124.0}, {"date": "2015-06-24", "close": 1.25361, "volume": 10326.0}, {"date": "2015-06-25", "close": 1.044675, "volume": 344.0}, {"date": "2015-06-29", "close": 1.044675, "volume": 8310.0}, {"date": "2015-06-30", "close": 1.044675, "volume": 3829.0}, {"date": "2015-07-03", "close": 1.044675, "volume": 3853.0}, {"date": "2015-07-07", "close": 1.044675, "volume": 4786.0}, {"date": "2015-07-08", "close": 1.044675, "volume": 6666.0}, {"date": "2015-07-14", "close": 1.044675, "volume": 3343.0}, {"date": "2015-07-15", "close": 1.044675, "volume": 11.0}, {"date": "2015-07-16", "close": 1.044675, "volume": 4750.0}, {"date": "2015-07-17", "close": 1.044675, "volume": 51.0}, {"date": "2015-07-21", "close": 1.044675, "volume": 1481.0}, {"date": "2015-07-22", "close": 1.044675, "volume": 957.0}, {"date": "2015-07-23", "close": 1.044675, "volume": 2790.0}, {"date": "2015-07-24", "close": 1.044675, "volume": 20940.0}, {"date": "2015-07-27", "close": 1.044675, "volume": 13037.0}, {"date": "2015-07-28", "close": 1.044675, "volume": 449.0}, {"date": "2015-07-29", "close": 0.83574, "volume": 299.0}, {"date": "2015-08-04", "close": 0.83574, "volume": 711.0}, {"date": "2015-08-05", "close": 0.83574, "volume": 13644.0}, {"date": "2015-08-06", "close": 1.044675, "volume": 603.0}, {"date": "2015-08-10", "close": 1.044675, "volume": 4786.0}, {"date": "2015-08-11", "close": 1.044675, "volume": 1436.0}, {"date": "2015-08-12", "close": 1.044675, "volume": 5949.0}, {"date": "2015-08-13", "close": 0.83574, "volume": 3970.0}, {"date": "2015-08-14", "close": 1.044675, "volume": 725.0}, {"date": "2015-08-17", "close": 1.044675, "volume": 957.0}, {"date": "2015-08-18", "close": 0.83574, "volume": 1771.0}, {"date": "2015-08-26", "close": 0.83574, "volume": 957.0}, {"date": "2015-08-28", "close": 0.83574, "volume": 4897.0}, {"date": "2015-08-31", "close": 1.044675, "volume": 845.0}, {"date": "2015-09-01", "close": 1.044675, "volume": 30100.0}, {"date": "2015-09-02", "close": 1.044675, "volume": 5604.0}, {"date": "2015-09-03", "close": 1.044675, "volume": 4547.0}, {"date": "2015-09-07", "close": 0.83574, "volume": 479.0}, {"date": "2015-09-08", "close": 0.83574, "volume": 2632.0}, {"date": "2015-09-10", "close": 0.83574, "volume": 2454.0}, {"date": "2015-09-15", "close": 0.83574, "volume": 67.0}, {"date": "2015-09-18", "close": 0.83574, "volume": 11603.0}, {"date": "2015-09-21", "close": 0.83574, "volume": 11965.0}, {"date": "2015-09-22", "close": 0.83574, "volume": 6812.0}, {"date": "2015-09-23", "close": 0.83574, "volume": 11302.0}, {"date": "2015-09-25", "close": 0.83574, "volume": 15562.0}, {"date": "2015-09-28", "close": 0.83574, "volume": 110.0}, {"date": "2015-10-05", "close": 0.83574, "volume": 2967.0}, {"date": "2015-10-06", "close": 0.83574, "volume": 3717.0}, {"date": "2015-10-07", "close": 0.83574, "volume": 12685.0}, {"date": "2015-10-08", "close": 0.83574, "volume": 9315.0}, {"date": "2015-10-12", "close": 0.83574, "volume": 2513.0}, {"date": "2015-10-13", "close": 0.83574, "volume": 20583.0}, {"date": "2015-10-16", "close": 0.83574, "volume": 1021.0}, {"date": "2015-10-19", "close": 0.83574, "volume": 13868.0}, {"date": "2015-10-20", "close": 0.83574, "volume": 9636.0}, {"date": "2015-10-21", "close": 0.83574, "volume": 73.0}, {"date": "2015-10-23", "close": 0.83574, "volume": 1721.0}, {"date": "2015-10-28", "close": 0.83574, "volume": 8328.0}, {"date": "2015-10-29", "close": 1.044675, "volume": 8495.0}, {"date": "2015-11-02", "close": 0.83574, "volume": 22495.0}, {"date": "2015-11-06", "close": 0.83574, "volume": 771.0}, {"date": "2015-11-09", "close": 0.83574, "volume": 26104.0}, {"date": "2015-11-10", "close": 0.83574, "volume": 4236.0}, {"date": "2015-11-11", "close": 0.83574, "volume": 5732.0}, {"date": "2015-11-13", "close": 0.83574, "volume": 7149.0}, {"date": "2015-11-18", "close": 0.83574, "volume": 622.0}, {"date": "2015-11-24", "close": 0.626805, "volume": 103138.0}, {"date": "2015-11-25", "close": 0.626805, "volume": 3925.0}, {"date": "2015-11-26", "close": 0.626805, "volume": 9333.0}, {"date": "2015-11-27", "close": 0.626805, "volume": 1199.0}, {"date": "2015-11-30", "close": 0.626805, "volume": 4786.0}, {"date": "2015-12-01", "close": 0.626805, "volume": 1771.0}, {"date": "2015-12-02", "close": 0.626805, "volume": 1340.0}, {"date": "2015-12-03", "close": 0.626805, "volume": 8137.0}, {"date": "2015-12-04", "close": 0.626805, "volume": 2411.0}, {"date": "2015-12-07", "close": 0.41787, "volume": 20226.0}, {"date": "2015-12-08", "close": 0.626805, "volume": 2532.0}, {"date": "2015-12-14", "close": 0.626805, "volume": 2393.0}, {"date": "2015-12-15", "close": 0.41787, "volume": 166181.0}, {"date": "2015-12-16", "close": 0.41787, "volume": 279034.0}, {"date": "2015-12-17", "close": 0.41787, "volume": 13144.0}, {"date": "2015-12-21", "close": 0.41787, "volume": 16752.0}, {"date": "2015-12-22", "close": 0.41787, "volume": 4786.0}, {"date": "2015-12-23", "close": 0.41787, "volume": 7179.0}, {"date": "2015-12-29", "close": 0.41787, "volume": 2677.0}, {"date": "2016-01-14", "close": 0.41787, "volume": 2393.0}, {"date": "2016-01-15", "close": 0.41787, "volume": 13190.0}, {"date": "2016-01-18", "close": 0.208935, "volume": 33032.0}, {"date": "2016-01-19", "close": 0.41787, "volume": 13162.0}, {"date": "2016-01-20", "close": 0.41787, "volume": 1696.0}, {"date": "2016-01-21", "close": 0.41787, "volume": 340.0}, {"date": "2016-01-27", "close": 0.41787, "volume": 2393.0}, {"date": "2016-01-29", "close": 0.208935, "volume": 21586.0}, {"date": "2016-02-01", "close": 0.41787, "volume": 116276.0}, {"date": "2016-02-02", "close": 0.41787, "volume": 1029539.0}, {"date": "2016-02-03", "close": 0.41787, "volume": 16419.0}, {"date": "2016-02-04", "close": 0.626805, "volume": 17565.0}, {"date": "2016-02-05", "close": 0.626805, "volume": 22918.0}, {"date": "2016-02-08", "close": 0.41787, "volume": 3829.0}, {"date": "2016-02-09", "close": 0.41787, "volume": 254154.0}, {"date": "2016-02-10", "close": 0.41787, "volume": 13880.0}, {"date": "2016-02-11", "close": 0.41787, "volume": 234177.0}, {"date": "2016-02-12", "close": 0.41787, "volume": 101467.0}, {"date": "2016-02-16", "close": 0.626805, "volume": 9745.0}, {"date": "2016-02-17", "close": 0.626805, "volume": 73609.0}, {"date": "2016-02-19", "close": 0.626805, "volume": 29398.0}, {"date": "2016-02-22", "close": 0.626805, "volume": 62592.0}, {"date": "2016-02-23", "close": 0.626805, "volume": 8360.0}, {"date": "2016-02-24", "close": 0.626805, "volume": 344397.0}, {"date": "2016-02-25", "close": 0.626805, "volume": 38905.0}, {"date": "2016-02-26", "close": 0.626805, "volume": 7801.0}, {"date": "2016-02-29", "close": 0.83574, "volume": 81100.0}, {"date": "2016-03-01", "close": 0.626805, "volume": 92502.0}, {"date": "2016-03-02", "close": 0.626805, "volume": 1723.0}, {"date": "2016-03-03", "close": 1.25361, "volume": 381587.0}, {"date": "2016-03-04", "close": 1.044675, "volume": 187937.0}, {"date": "2016-03-07", "close": 1.044675, "volume": 16708.0}, {"date": "2016-03-08", "close": 1.044675, "volume": 11880.0}, {"date": "2016-03-09", "close": 1.044675, "volume": 27903.0}, {"date": "2016-03-10", "close": 1.044675, "volume": 52792.0}, {"date": "2016-03-11", "close": 1.044675, "volume": 24580.0}, {"date": "2016-03-14", "close": 1.044675, "volume": 63528.0}, {"date": "2016-03-15", "close": 0.83574, "volume": 18625.0}, {"date": "2016-03-16", "close": 0.83574, "volume": 7179.0}, {"date": "2016-03-17", "close": 0.83574, "volume": 2374.0}, {"date": "2016-03-18", "close": 0.83574, "volume": 6883.0}, {"date": "2016-03-21", "close": 1.044675, "volume": 69986.0}, {"date": "2016-03-22", "close": 1.044675, "volume": 3276.0}, {"date": "2016-03-23", "close": 1.462545, "volume": 98277.0}, {"date": "2016-03-24", "close": 1.25361, "volume": 102416.0}, {"date": "2016-03-29", "close": 1.25361, "volume": 59891.0}, {"date": "2016-03-30", "close": 1.25361, "volume": 82888.0}, {"date": "2016-04-01", "close": 1.044675, "volume": 28692.0}, {"date": "2016-04-04", "close": 1.044675, "volume": 4232.0}, {"date": "2016-04-06", "close": 1.044675, "volume": 19552.0}, {"date": "2016-04-07", "close": 1.044675, "volume": 2592.0}, {"date": "2016-04-08", "close": 1.044675, "volume": 55646.0}, {"date": "2016-04-11", "close": 1.044675, "volume": 33924.0}, {"date": "2016-04-12", "close": 1.462545, "volume": 28609.0}, {"date": "2016-04-13", "close": 1.462545, "volume": 54349.0}, {"date": "2016-04-14", "close": 1.462545, "volume": 41325.0}, {"date": "2016-04-15", "close": 1.67148, "volume": 12757.0}, {"date": "2016-04-18", "close": 1.462545, "volume": 79896.0}, {"date": "2016-04-19", "close": 1.67148, "volume": 55981.0}, {"date": "2016-04-20", "close": 1.462545, "volume": 66464.0}, {"date": "2016-04-21", "close": 1.25361, "volume": 29770.0}, {"date": "2016-04-22", "close": 1.25361, "volume": 18825.0}, {"date": "2016-04-26", "close": 1.25361, "volume": 12381.0}, {"date": "2016-04-27", "close": 1.25361, "volume": 1989.0}, {"date": "2016-04-28", "close": 1.25361, "volume": 60898.0}, {"date": "2016-04-29", "close": 1.25361, "volume": 5719.0}, {"date": "2016-05-02", "close": 1.25361, "volume": 5124.0}, {"date": "2016-05-03", "close": 1.25361, "volume": 31785.0}, {"date": "2016-05-04", "close": 1.044675, "volume": 6031.0}, {"date": "2016-05-05", "close": 1.25361, "volume": 9068.0}, {"date": "2016-05-06", "close": 1.044675, "volume": 117278.0}, {"date": "2016-05-09", "close": 1.044675, "volume": 18056.0}, {"date": "2016-05-10", "close": 1.044675, "volume": 16203.0}, {"date": "2016-05-11", "close": 0.83574, "volume": 17174.0}, {"date": "2016-05-12", "close": 0.83574, "volume": 479.0}, {"date": "2016-05-13", "close": 1.044675, "volume": 1914.0}, {"date": "2016-05-16", "close": 1.044675, "volume": 6126.0}, {"date": "2016-05-17", "close": 1.044675, "volume": 7314.0}, {"date": "2016-05-18", "close": 0.83574, "volume": 79781.0}, {"date": "2016-05-19", "close": 0.83574, "volume": 99677.0}, {"date": "2016-05-20", "close": 0.83574, "volume": 27037.0}, {"date": "2016-05-23", "close": 0.83574, "volume": 32849.0}, {"date": "2016-05-25", "close": 0.83574, "volume": 11726.0}, {"date": "2016-05-26", "close": 0.83574, "volume": 16536.0}, {"date": "2016-05-27", "close": 1.044675, "volume": 75562.0}, {"date": "2016-05-30", "close": 1.044675, "volume": 12408.0}, {"date": "2016-05-31", "close": 1.044675, "volume": 37476.0}, {"date": "2016-06-01", "close": 1.044675, "volume": 5313.0}, {"date": "2016-06-02", "close": 1.25361, "volume": 36473.0}, {"date": "2016-06-03", "close": 1.25361, "volume": 176295.0}, {"date": "2016-06-06", "close": 1.044675, "volume": 61412.0}, {"date": "2016-06-07", "close": 1.044675, "volume": 137110.0}, {"date": "2016-06-08", "close": 1.044675, "volume": 46018.0}, {"date": "2016-06-09", "close": 1.044675, "volume": 42085.0}, {"date": "2016-06-10", "close": 1.044675, "volume": 7956.0}, {"date": "2016-06-14", "close": 1.044675, "volume": 136690.0}, {"date": "2016-06-15", "close": 1.044675, "volume": 68133.0}, {"date": "2016-06-16", "close": 1.044675, "volume": 10509.0}, {"date": "2016-06-17", "close": 1.044675, "volume": 2449.0}, {"date": "2016-06-20", "close": 1.25361, "volume": 25337.0}, {"date": "2016-06-21", "close": 1.25361, "volume": 2417.0}, {"date": "2016-06-22", "close": 1.044675, "volume": 9867.0}, {"date": "2016-06-23", "close": 0.83574, "volume": 94472.0}, {"date": "2016-06-24", "close": 0.83574, "volume": 9309.0}, {"date": "2016-06-27", "close": 0.83574, "volume": 3.0}, {"date": "2016-06-28", "close": 0.83574, "volume": 4375.0}, {"date": "2016-06-29", "close": 1.044675, "volume": 46578.0}, {"date": "2016-06-30", "close": 0.83574, "volume": 13828.0}, {"date": "2016-07-01", "close": 1.25361, "volume": 59878.0}, {"date": "2016-07-04", "close": 1.044675, "volume": 22937.0}, {"date": "2016-07-05", "close": 1.044675, "volume": 53613.0}, {"date": "2016-07-06", "close": 1.044675, "volume": 46187.0}, {"date": "2016-07-07", "close": 1.044675, "volume": 49417.0}, {"date": "2016-07-08", "close": 1.044675, "volume": 38509.0}, {"date": "2016-07-11", "close": 1.25361, "volume": 17568.0}, {"date": "2016-07-12", "close": 1.25361, "volume": 109766.0}, {"date": "2016-07-13", "close": 1.25361, "volume": 114066.0}, {"date": "2016-07-14", "close": 1.462545, "volume": 135931.0}, {"date": "2016-07-15", "close": 2.08935, "volume": 935746.0}, {"date": "2016-07-18", "close": 2.08935, "volume": 372320.0}, {"date": "2016-07-19", "close": 2.298285, "volume": 73358.0}, {"date": "2016-07-20", "close": 2.298285, "volume": 122052.0}, {"date": "2016-07-21", "close": 2.08935, "volume": 79395.0}, {"date": "2016-07-22", "close": 2.50722, "volume": 70116.0}, {"date": "2016-07-25", "close": 2.716155, "volume": 163714.0}, {"date": "2016-07-26", "close": 2.716155, "volume": 96294.0}, {"date": "2016-07-27", "close": 2.298285, "volume": 96984.0}, {"date": "2016-07-28", "close": 2.298285, "volume": 155455.0}, {"date": "2016-07-29", "close": 2.50722, "volume": 30002.0}, {"date": "2016-08-01", "close": 2.298285, "volume": 32878.0}, {"date": "2016-08-02", "close": 2.08935, "volume": 64486.0}, {"date": "2016-08-03", "close": 2.298285, "volume": 5480.0}, {"date": "2016-08-04", "close": 2.298285, "volume": 30365.0}, {"date": "2016-08-05", "close": 2.08935, "volume": 8493.0}, {"date": "2016-08-08", "close": 2.08935, "volume": 33779.0}, {"date": "2016-08-09", "close": 1.880415, "volume": 192576.0}, {"date": "2016-08-10", "close": 1.880415, "volume": 28843.0}, {"date": "2016-08-11", "close": 1.880415, "volume": 3392.0}, {"date": "2016-08-12", "close": 2.08935, "volume": 115967.0}, {"date": "2016-08-15", "close": 1.880415, "volume": 45696.0}, {"date": "2016-08-16", "close": 2.08935, "volume": 29009.0}, {"date": "2016-08-17", "close": 2.08935, "volume": 16516.0}, {"date": "2016-08-18", "close": 2.08935, "volume": 5265.0}, {"date": "2016-08-19", "close": 2.298285, "volume": 200317.0}, {"date": "2016-08-22", "close": 2.298285, "volume": 52015.0}, {"date": "2016-08-23", "close": 2.08935, "volume": 11238.0}, {"date": "2016-08-24", "close": 2.08935, "volume": 12014.0}, {"date": "2016-08-25", "close": 2.08935, "volume": 27777.0}, {"date": "2016-08-26", "close": 2.298285, "volume": 16072.0}, {"date": "2016-08-29", "close": 2.08935, "volume": 10264.0}, {"date": "2016-08-30", "close": 2.298285, "volume": 19367.0}, {"date": "2016-08-31", "close": 2.298285, "volume": 6230.0}, {"date": "2016-09-01", "close": 2.298285, "volume": 17345.0}, {"date": "2016-09-02", "close": 2.08935, "volume": 12731.0}, {"date": "2016-09-05", "close": 2.298285, "volume": 18563.0}, {"date": "2016-09-06", "close": 2.08935, "volume": 17053.0}, {"date": "2016-09-07", "close": 2.08935, "volume": 11248.0}, {"date": "2016-09-08", "close": 2.08935, "volume": 4187.0}, {"date": "2016-09-09", "close": 2.08935, "volume": 9888.0}, {"date": "2016-09-12", "close": 2.08935, "volume": 18521.0}, {"date": "2016-09-13", "close": 2.08935, "volume": 15983.0}, {"date": "2016-09-14", "close": 2.08935, "volume": 13816.0}, {"date": "2016-09-15", "close": 2.08935, "volume": 22953.0}, {"date": "2016-09-16", "close": 2.08935, "volume": 8953.0}, {"date": "2016-09-19", "close": 2.08935, "volume": 3894.0}, {"date": "2016-09-20", "close": 2.08935, "volume": 7293.0}, {"date": "2016-09-21", "close": 2.08935, "volume": 10912.0}, {"date": "2016-09-22", "close": 1.880415, "volume": 114688.0}, {"date": "2016-09-23", "close": 1.880415, "volume": 14093.0}, {"date": "2016-09-26", "close": 2.08935, "volume": 53224.0}, {"date": "2016-09-27", "close": 2.08935, "volume": 7003.0}, {"date": "2016-09-28", "close": 2.08935, "volume": 5387.0}, {"date": "2016-09-29", "close": 1.880415, "volume": 8723.0}, {"date": "2016-09-30", "close": 2.08935, "volume": 3780.0}, {"date": "2016-10-03", "close": 2.08935, "volume": 2101.0}, {"date": "2016-10-04", "close": 2.08935, "volume": 6405.0}, {"date": "2016-10-05", "close": 1.880415, "volume": 7182.0}, {"date": "2016-10-06", "close": 1.880415, "volume": 8657.0}, {"date": "2016-10-07", "close": 2.08935, "volume": 5352.0}, {"date": "2016-10-10", "close": 1.880415, "volume": 3973.0}, {"date": "2016-10-11", "close": 1.880415, "volume": 3973.0}, {"date": "2016-10-12", "close": 1.880415, "volume": 1675.0}, {"date": "2016-10-13", "close": 1.880415, "volume": 6892.0}, {"date": "2016-10-14", "close": 2.08935, "volume": 6413.0}, {"date": "2016-10-17", "close": 1.880415, "volume": 4042.0}, {"date": "2016-10-18", "close": 1.880415, "volume": 7353.0}, {"date": "2016-10-19", "close": 1.880415, "volume": 1776.0}, {"date": "2016-10-20", "close": 1.880415, "volume": 862.0}, {"date": "2016-10-21", "close": 1.880415, "volume": 1101.0}, {"date": "2016-10-24", "close": 1.880415, "volume": 9771.0}, {"date": "2016-10-25", "close": 1.880415, "volume": 10012.0}, {"date": "2016-10-26", "close": 1.880415, "volume": 94352.0}, {"date": "2016-10-27", "close": 1.880415, "volume": 23857.0}, {"date": "2016-10-28", "close": 2.08935, "volume": 13906.0}, {"date": "2016-10-31", "close": 2.298285, "volume": 66117.0}, {"date": "2016-11-01", "close": 2.298285, "volume": 5533.0}, {"date": "2016-11-02", "close": 2.08935, "volume": 20106.0}, {"date": "2016-11-03", "close": 2.08935, "volume": 46382.0}, {"date": "2016-11-04", "close": 2.08935, "volume": 53454.0}, {"date": "2016-11-07", "close": 2.08935, "volume": 24869.0}, {"date": "2016-11-08", "close": 2.08935, "volume": 13531.0}, {"date": "2016-11-09", "close": 1.880415, "volume": 6422.0}, {"date": "2016-11-10", "close": 2.08935, "volume": 20405.0}, {"date": "2016-11-11", "close": 2.08935, "volume": 14221.0}, {"date": "2016-11-14", "close": 2.08935, "volume": 11070.0}, {"date": "2016-11-15", "close": 1.880415, "volume": 11707.0}, {"date": "2016-11-16", "close": 1.880415, "volume": 14540.0}, {"date": "2016-11-17", "close": 2.08935, "volume": 16295.0}, {"date": "2016-11-18", "close": 2.08935, "volume": 13321.0}, {"date": "2016-11-21", "close": 2.08935, "volume": 25655.0}, {"date": "2016-11-22", "close": 2.08935, "volume": 13338.0}, {"date": "2016-11-23", "close": 1.880415, "volume": 6286.0}, {"date": "2016-11-24", "close": 1.880415, "volume": 37675.0}, {"date": "2016-11-25", "close": 1.880415, "volume": 10554.0}, {"date": "2016-11-28", "close": 1.880415, "volume": 2414.0}, {"date": "2016-11-29", "close": 1.880415, "volume": 3573.0}, {"date": "2016-11-30", "close": 1.880415, "volume": 1292.0}, {"date": "2016-12-01", "close": 1.880415, "volume": 12210.0}, {"date": "2016-12-02", "close": 1.67148, "volume": 149804.0}, {"date": "2016-12-05", "close": 1.67148, "volume": 2283.0}, {"date": "2016-12-06", "close": 1.67148, "volume": 1201.0}, {"date": "2016-12-07", "close": 1.67148, "volume": 10979.0}, {"date": "2016-12-08", "close": 1.462545, "volume": 67438.0}, {"date": "2016-12-09", "close": 1.462545, "volume": 22833.0}, {"date": "2016-12-12", "close": 1.67148, "volume": 30958.0}, {"date": "2016-12-13", "close": 1.67148, "volume": 72943.0}, {"date": "2016-12-14", "close": 1.462545, "volume": 6165.0}, {"date": "2016-12-15", "close": 1.67148, "volume": 4052.0}, {"date": "2016-12-16", "close": 1.67148, "volume": 4284.0}, {"date": "2016-12-19", "close": 1.462545, "volume": 38803.0}, {"date": "2016-12-20", "close": 1.462545, "volume": 7573.0}, {"date": "2016-12-21", "close": 1.67148, "volume": 8280.0}, {"date": "2016-12-22", "close": 1.880415, "volume": 54360.0}, {"date": "2016-12-23", "close": 1.67148, "volume": 24992.0}, {"date": "2016-12-28", "close": 1.880415, "volume": 32043.0}, {"date": "2016-12-29", "close": 1.880415, "volume": 9661.0}, {"date": "2016-12-30", "close": 1.880415, "volume": 9298.0}, {"date": "2017-01-03", "close": 1.880415, "volume": 7022.0}, {"date": "2017-01-04", "close": 2.08935, "volume": 3558.0}, {"date": "2017-01-05", "close": 2.08935, "volume": 8182.0}, {"date": "2017-01-06", "close": 2.08935, "volume": 5791.0}, {"date": "2017-01-09", "close": 1.880415, "volume": 18780.0}, {"date": "2017-01-10", "close": 2.08935, "volume": 5983.0}, {"date": "2017-01-11", "close": 2.08935, "volume": 3617.0}, {"date": "2017-01-12", "close": 1.880415, "volume": 19764.0}, {"date": "2017-01-13", "close": 2.08935, "volume": 11114.0}, {"date": "2017-01-16", "close": 1.880415, "volume": 12588.0}, {"date": "2017-01-17", "close": 2.08935, "volume": 1005.0}, {"date": "2017-01-18", "close": 1.880415, "volume": 5509.0}, {"date": "2017-01-19", "close": 1.880415, "volume": 503.0}, {"date": "2017-01-20", "close": 1.880415, "volume": 14613.0}, {"date": "2017-01-23", "close": 2.08935, "volume": 12250.0}, {"date": "2017-01-24", "close": 2.08935, "volume": 3532.0}, {"date": "2017-01-25", "close": 2.08935, "volume": 5186.0}, {"date": "2017-01-27", "close": 1.880415, "volume": 2058.0}, {"date": "2017-01-30", "close": 1.880415, "volume": 5335.0}, {"date": "2017-01-31", "close": 1.880415, "volume": 5267.0}, {"date": "2017-02-01", "close": 1.880415, "volume": 1594.0}, {"date": "2017-02-02", "close": 1.880415, "volume": 4792.0}, {"date": "2017-02-03", "close": 1.880415, "volume": 5655.0}, {"date": "2017-02-06", "close": 1.880415, "volume": 3217.0}, {"date": "2017-02-07", "close": 1.880415, "volume": 14688.0}, {"date": "2017-02-08", "close": 1.67148, "volume": 38423.0}, {"date": "2017-02-09", "close": 1.880415, "volume": 34739.0}, {"date": "2017-02-10", "close": 1.880415, "volume": 3937.0}, {"date": "2017-02-13", "close": 1.880415, "volume": 28497.0}, {"date": "2017-02-14", "close": 1.880415, "volume": 13379.0}, {"date": "2017-02-15", "close": 2.08935, "volume": 8087.0}, {"date": "2017-02-16", "close": 1.880415, "volume": 18778.0}, {"date": "2017-02-17", "close": 1.67148, "volume": 9047.0}, {"date": "2017-02-20", "close": 1.67148, "volume": 15387.0}, {"date": "2017-02-21", "close": 1.880415, "volume": 18432.0}, {"date": "2017-02-22", "close": 1.880415, "volume": 9879.0}, {"date": "2017-02-23", "close": 1.880415, "volume": 9213.0}, {"date": "2017-02-24", "close": 1.880415, "volume": 4842.0}, {"date": "2017-02-27", "close": 1.880415, "volume": 19257.0}, {"date": "2017-02-28", "close": 1.67148, "volume": 20663.0}, {"date": "2017-03-01", "close": 1.67148, "volume": 6633.0}, {"date": "2017-03-02", "close": 1.67148, "volume": 4885.0}, {"date": "2017-03-03", "close": 1.67148, "volume": 8936.0}, {"date": "2017-03-06", "close": 1.67148, "volume": 1560.0}, {"date": "2017-03-07", "close": 1.880415, "volume": 38495.0}, {"date": "2017-03-08", "close": 1.880415, "volume": 14195.0}, {"date": "2017-03-09", "close": 1.880415, "volume": 3229.0}, {"date": "2017-03-10", "close": 1.67148, "volume": 15158.0}, {"date": "2017-03-13", "close": 1.67148, "volume": 479.0}, {"date": "2017-03-14", "close": 1.462545, "volume": 112062.0}, {"date": "2017-03-15", "close": 1.462545, "volume": 3350.0}, {"date": "2017-03-16", "close": 1.67148, "volume": 6906.0}, {"date": "2017-03-17", "close": 1.67148, "volume": 12341.0}, {"date": "2017-03-20", "close": 1.67148, "volume": 10533.0}, {"date": "2017-03-21", "close": 1.462545, "volume": 1615.0}, {"date": "2017-03-22", "close": 1.67148, "volume": 4285.0}, {"date": "2017-03-23", "close": 1.67148, "volume": 26507.0}, {"date": "2017-03-24", "close": 1.462545, "volume": 8676.0}, {"date": "2017-03-27", "close": 1.462545, "volume": 8839.0}, {"date": "2017-03-28", "close": 1.67148, "volume": 1518.0}, {"date": "2017-03-29", "close": 1.67148, "volume": 574.0}, {"date": "2017-03-30", "close": 1.880415, "volume": 4537.0}, {"date": "2017-03-31", "close": 1.67148, "volume": 5775.0}, {"date": "2017-04-03", "close": 1.67148, "volume": 2003.0}, {"date": "2017-04-04", "close": 1.67148, "volume": 6383.0}, {"date": "2017-04-05", "close": 1.462545, "volume": 7090.0}, {"date": "2017-04-06", "close": 1.67148, "volume": 1537.0}, {"date": "2017-04-07", "close": 1.462545, "volume": 73861.0}, {"date": "2017-04-10", "close": 1.462545, "volume": 7323.0}, {"date": "2017-04-11", "close": 1.462545, "volume": 936.0}, {"date": "2017-04-12", "close": 1.462545, "volume": 4902.0}, {"date": "2017-04-13", "close": 1.25361, "volume": 86206.0}, {"date": "2017-04-18", "close": 1.25361, "volume": 206650.0}, {"date": "2017-04-19", "close": 1.25361, "volume": 13914.0}, {"date": "2017-04-20", "close": 1.25361, "volume": 3378.0}, {"date": "2017-04-21", "close": 1.462545, "volume": 20642.0}, {"date": "2017-04-24", "close": 1.25361, "volume": 19867.0}, {"date": "2017-04-26", "close": 1.25361, "volume": 51988.0}, {"date": "2017-04-27", "close": 1.462545, "volume": 574.0}, {"date": "2017-04-28", "close": 1.462545, "volume": 14352.0}, {"date": "2017-05-01", "close": 1.25361, "volume": 9830.0}, {"date": "2017-05-02", "close": 1.25361, "volume": 1438.0}, {"date": "2017-05-03", "close": 1.25361, "volume": 102033.0}, {"date": "2017-05-04", "close": 1.044675, "volume": 10008.0}, {"date": "2017-05-05", "close": 1.044675, "volume": 64010.0}, {"date": "2017-05-08", "close": 1.044675, "volume": 13488.0}, {"date": "2017-05-09", "close": 1.044675, "volume": 115182.0}, {"date": "2017-05-10", "close": 1.044675, "volume": 46349.0}, {"date": "2017-05-11", "close": 1.044675, "volume": 38223.0}, {"date": "2017-05-12", "close": 1.25361, "volume": 9237.0}, {"date": "2017-05-15", "close": 1.044675, "volume": 2632.0}, {"date": "2017-05-16", "close": 1.044675, "volume": 4786.0}, {"date": "2017-05-17", "close": 1.044675, "volume": 3733.0}, {"date": "2017-05-18", "close": 1.044675, "volume": 957.0}, {"date": "2017-05-19", "close": 1.044675, "volume": 3293.0}, {"date": "2017-05-22", "close": 1.044675, "volume": 6471.0}, {"date": "2017-05-23", "close": 1.044675, "volume": 3973.0}, {"date": "2017-05-24", "close": 1.044675, "volume": 957.0}, {"date": "2017-05-25", "close": 1.25361, "volume": 28057.0}, {"date": "2017-05-26", "close": 1.044675, "volume": 8727.0}, {"date": "2017-05-29", "close": 1.044675, "volume": 1413.0}, {"date": "2017-05-30", "close": 0.83574, "volume": 100730.0}, {"date": "2017-05-31", "close": 0.626805, "volume": 105072.0}, {"date": "2017-06-01", "close": 0.83574, "volume": 43723.0}, {"date": "2017-06-02", "close": 0.83574, "volume": 32260.0}, {"date": "2017-06-05", "close": 0.83574, "volume": 2872.0}, {"date": "2017-06-06", "close": 0.83574, "volume": 3032.0}, {"date": "2017-06-07", "close": 0.83574, "volume": 2250.0}, {"date": "2017-06-13", "close": 0.83574, "volume": 1155.0}, {"date": "2017-06-14", "close": 0.83574, "volume": 88511.0}, {"date": "2017-06-15", "close": 0.83574, "volume": 7843.0}, {"date": "2017-06-27", "close": 0.626805, "volume": 110482.0}, {"date": "2017-06-28", "close": 0.626805, "volume": 28562.0}, {"date": "2017-06-29", "close": 0.626805, "volume": 93934.0}, {"date": "2017-06-30", "close": 0.626805, "volume": 27982.0}, {"date": "2017-07-03", "close": 0.626805, "volume": 6221.0}, {"date": "2017-07-04", "close": 0.626805, "volume": 8018.0}, {"date": "2017-07-05", "close": 0.626805, "volume": 13460.0}, {"date": "2017-07-06", "close": 0.83574, "volume": 15076.0}, {"date": "2017-07-07", "close": 0.626805, "volume": 45411.0}, {"date": "2017-07-10", "close": 0.626805, "volume": 6222.0}, {"date": "2017-07-11", "close": 0.626805, "volume": 5265.0}, {"date": "2017-07-12", "close": 0.626805, "volume": 13880.0}, {"date": "2017-07-13", "close": 0.626805, "volume": 239.0}, {"date": "2017-07-14", "close": 0.626805, "volume": 239.0}, {"date": "2017-07-17", "close": 0.626805, "volume": 13162.0}, {"date": "2017-07-19", "close": 0.626805, "volume": 117285.0}, {"date": "2017-07-20", "close": 0.626805, "volume": 18878.0}, {"date": "2017-07-21", "close": 0.41787, "volume": 21338.0}, {"date": "2017-07-24", "close": 0.41787, "volume": 25606.0}, {"date": "2017-07-25", "close": 0.41787, "volume": 3350.0}, {"date": "2017-07-26", "close": 0.41787, "volume": 25271.0}, {"date": "2017-07-27", "close": 0.626805, "volume": 4786.0}, {"date": "2017-07-28", "close": 0.626805, "volume": 3323.0}, {"date": "2017-07-31", "close": 0.41787, "volume": 9357.0}, {"date": "2017-08-01", "close": 0.41787, "volume": 814.0}, {"date": "2017-08-02", "close": 1.044675, "volume": 286349.0}, {"date": "2017-08-03", "close": 0.83574, "volume": 59408.0}, {"date": "2017-08-04", "close": 0.83574, "volume": 10572.0}, {"date": "2017-08-07", "close": 0.83574, "volume": 99271.0}, {"date": "2017-08-09", "close": 0.626805, "volume": 9568.0}, {"date": "2017-08-10", "close": 0.626805, "volume": 11413.0}, {"date": "2017-08-11", "close": 0.83574, "volume": 16632.0}, {"date": "2017-08-14", "close": 0.675, "volume": 12764.0}, {"date": "2017-08-15", "close": 0.675, "volume": 10897.0}, {"date": "2017-08-16", "close": 0.675, "volume": 86032.0}, {"date": "2017-08-17", "close": 0.45, "volume": 14094.0}, {"date": "2017-08-18", "close": 0.675, "volume": 2956.0}, {"date": "2017-08-21", "close": 0.675, "volume": 34193.0}, {"date": "2017-08-22", "close": 0.45, "volume": 13770.0}, {"date": "2017-08-23", "close": 0.675, "volume": 9185.0}, {"date": "2017-08-24", "close": 0.45, "volume": 16196.0}, {"date": "2017-08-25", "close": 0.45, "volume": 19778.0}, {"date": "2017-08-28", "close": 0.45, "volume": 19453.0}, {"date": "2017-08-29", "close": 0.675, "volume": 3477.0}, {"date": "2017-08-30", "close": 0.675, "volume": 71414.0}, {"date": "2017-08-31", "close": 0.675, "volume": 40746.0}, {"date": "2017-09-01", "close": 0.675, "volume": 1112.0}, {"date": "2017-09-04", "close": 0.675, "volume": 3111.0}, {"date": "2017-09-06", "close": 0.675, "volume": 31675.0}, {"date": "2017-09-07", "close": 0.675, "volume": 18478.0}, {"date": "2017-09-08", "close": 0.675, "volume": 9517.0}, {"date": "2017-09-11", "close": 0.675, "volume": 13333.0}, {"date": "2017-09-12", "close": 0.675, "volume": 4430.0}, {"date": "2017-09-13", "close": 0.675, "volume": 8637.0}, {"date": "2017-09-18", "close": 0.675, "volume": 37092.0}, {"date": "2017-09-19", "close": 0.675, "volume": 38656.0}, {"date": "2017-09-21", "close": 0.675, "volume": 2222.0}, {"date": "2017-09-22", "close": 0.675, "volume": 13531.0}, {"date": "2017-09-25", "close": 0.9, "volume": 123349.0}, {"date": "2017-09-26", "close": 0.9, "volume": 4598.0}, {"date": "2017-09-27", "close": 0.675, "volume": 106844.0}, {"date": "2017-09-28", "close": 0.675, "volume": 3111.0}, {"date": "2017-09-29", "close": 0.675, "volume": 3111.0}, {"date": "2017-10-04", "close": 0.675, "volume": 2967.0}, {"date": "2017-10-05", "close": 0.675, "volume": 57291.0}, {"date": "2017-10-06", "close": 0.675, "volume": 1611.0}, {"date": "2017-10-09", "close": 0.675, "volume": 74272.0}, {"date": "2017-10-10", "close": 0.675, "volume": 17480.0}, {"date": "2017-10-11", "close": 0.675, "volume": 6111.0}, {"date": "2017-10-12", "close": 0.9, "volume": 15336.0}, {"date": "2017-10-13", "close": 0.9, "volume": 3200.0}, {"date": "2017-10-16", "close": 0.675, "volume": 4756.0}, {"date": "2017-10-17", "close": 0.675, "volume": 4074.0}, {"date": "2017-10-18", "close": 0.675, "volume": 711.0}, {"date": "2017-10-19", "close": 0.675, "volume": 825.0}, {"date": "2017-10-20", "close": 0.675, "volume": 1970.0}, {"date": "2017-10-23", "close": 0.675, "volume": 17037.0}, {"date": "2017-10-24", "close": 0.675, "volume": 3963.0}, {"date": "2017-10-25", "close": 0.675, "volume": 97820.0}, {"date": "2017-10-26", "close": 0.675, "volume": 6667.0}, {"date": "2017-10-27", "close": 0.675, "volume": 4929.0}, {"date": "2017-10-30", "close": 0.45, "volume": 71057.0}, {"date": "2017-10-31", "close": 0.675, "volume": 43855.0}, {"date": "2017-11-01", "close": 0.675, "volume": 12100.0}, {"date": "2017-11-02", "close": 0.45, "volume": 9333.0}, {"date": "2017-11-03", "close": 0.675, "volume": 14529.0}, {"date": "2017-11-06", "close": 0.675, "volume": 121481.0}, {"date": "2017-11-07", "close": 0.675, "volume": 7778.0}, {"date": "2017-11-08", "close": 0.45, "volume": 16713.0}, {"date": "2017-11-09", "close": 0.675, "volume": 127623.0}, {"date": "2017-11-10", "close": 0.9, "volume": 40652.0}, {"date": "2017-11-13", "close": 0.675, "volume": 5300.0}, {"date": "2017-11-14", "close": 0.675, "volume": 221180.0}, {"date": "2017-11-15", "close": 0.675, "volume": 2215.0}, {"date": "2017-11-16", "close": 0.675, "volume": 228584.0}, {"date": "2017-11-17", "close": 0.675, "volume": 129964.0}, {"date": "2017-11-20", "close": 0.675, "volume": 174494.0}, {"date": "2017-11-21", "close": 0.675, "volume": 73600.0}, {"date": "2017-11-22", "close": 0.675, "volume": 38863.0}, {"date": "2017-11-23", "close": 0.45, "volume": 2733.0}, {"date": "2017-11-24", "close": 0.675, "volume": 11724.0}, {"date": "2017-11-27", "close": 0.675, "volume": 63540.0}, {"date": "2017-11-28", "close": 0.675, "volume": 33967.0}, {"date": "2017-11-29", "close": 0.675, "volume": 80586.0}, {"date": "2017-11-30", "close": 0.675, "volume": 89322.0}, {"date": "2017-12-12", "close": 0.585, "volume": 2311.0}, {"date": "2017-12-13", "close": 0.585, "volume": 28579.0}, {"date": "2017-12-14", "close": 0.63, "volume": 49734.0}, {"date": "2017-12-15", "close": 0.585, "volume": 37267.0}, {"date": "2017-12-18", "close": 0.555, "volume": 52357.0}, {"date": "2017-12-19", "close": 0.525, "volume": 18929.0}, {"date": "2017-12-20", "close": 0.585, "volume": 26458.0}, {"date": "2017-12-21", "close": 0.63, "volume": 233460.0}, {"date": "2017-12-22", "close": 0.615, "volume": 65224.0}, {"date": "2017-12-27", "close": 0.615, "volume": 7695.0}, {"date": "2017-12-28", "close": 0.6, "volume": 7432.0}, {"date": "2017-12-29", "close": 0.585, "volume": 53169.0}, {"date": "2018-01-02", "close": 0.69, "volume": 99296.0}, {"date": "2018-01-03", "close": 0.81, "volume": 188890.0}, {"date": "2018-01-04", "close": 0.795, "volume": 62845.0}, {"date": "2018-01-05", "close": 0.855, "volume": 110395.0}, {"date": "2018-01-08", "close": 0.885, "volume": 87523.0}, {"date": "2018-01-09", "close": 0.84, "volume": 122116.0}, {"date": "2018-01-10", "close": 0.765, "volume": 48854.0}, {"date": "2018-01-11", "close": 0.765, "volume": 4933.0}, {"date": "2018-01-12", "close": 0.81, "volume": 25377.0}, {"date": "2018-01-15", "close": 0.81, "volume": 17952.0}, {"date": "2018-01-16", "close": 0.765, "volume": 20675.0}, {"date": "2018-01-17", "close": 0.765, "volume": 24322.0}, {"date": "2018-01-18", "close": 0.75, "volume": 8682.0}, {"date": "2018-01-19", "close": 0.72, "volume": 25659.0}, {"date": "2018-01-22", "close": 0.72, "volume": 17900.0}, {"date": "2018-01-23", "close": 0.72, "volume": 39505.0}, {"date": "2018-01-24", "close": 0.69, "volume": 13991.0}, {"date": "2018-01-25", "close": 0.75, "volume": 27467.0}, {"date": "2018-01-29", "close": 0.75, "volume": 31125.0}, {"date": "2018-01-30", "close": 0.69, "volume": 37678.0}, {"date": "2018-01-31", "close": 0.6, "volume": 60121.0}, {"date": "2018-02-01", "close": 0.615, "volume": 85432.0}, {"date": "2018-02-02", "close": 0.63, "volume": 14905.0}, {"date": "2018-02-05", "close": 0.645, "volume": 56095.0}, {"date": "2018-02-06", "close": 0.645, "volume": 64802.0}, {"date": "2018-02-07", "close": 0.645, "volume": 116967.0}, {"date": "2018-02-08", "close": 0.585, "volume": 19757.0}, {"date": "2018-02-09", "close": 0.6, "volume": 23911.0}, {"date": "2018-02-12", "close": 0.66, "volume": 68643.0}, {"date": "2018-02-13", "close": 0.75, "volume": 121283.0}, {"date": "2018-02-14", "close": 0.705, "volume": 80817.0}, {"date": "2018-02-15", "close": 0.66, "volume": 22941.0}, {"date": "2018-02-16", "close": 0.675, "volume": 4135.0}, {"date": "2018-02-21", "close": 0.615, "volume": 61237.0}, {"date": "2018-02-22", "close": 0.615, "volume": 9069.0}, {"date": "2018-02-23", "close": 0.645, "volume": 32591.0}, {"date": "2018-02-26", "close": 0.66, "volume": 17932.0}, {"date": "2018-02-27", "close": 0.705, "volume": 67364.0}, {"date": "2018-02-28", "close": 0.69, "volume": 6278.0}, {"date": "2018-03-01", "close": 0.69, "volume": 35179.0}, {"date": "2018-03-02", "close": 0.675, "volume": 7248.0}, {"date": "2018-03-05", "close": 0.705, "volume": 6324.0}, {"date": "2018-03-06", "close": 0.69, "volume": 7111.0}, {"date": "2018-03-07", "close": 0.675, "volume": 61099.0}, {"date": "2018-03-08", "close": 0.675, "volume": 115418.0}, {"date": "2018-03-09", "close": 0.675, "volume": 22500.0}, {"date": "2018-03-12", "close": 0.66, "volume": 27973.0}, {"date": "2018-03-13", "close": 0.615, "volume": 66590.0}, {"date": "2018-03-14", "close": 0.615, "volume": 8407.0}, {"date": "2018-03-15", "close": 0.615, "volume": 12418.0}, {"date": "2018-03-16", "close": 0.615, "volume": 5586.0}, {"date": "2018-03-19", "close": 0.615, "volume": 20504.0}, {"date": "2018-03-20", "close": 0.6, "volume": 42976.0}, {"date": "2018-03-21", "close": 0.585, "volume": 30006.0}, {"date": "2018-03-22", "close": 0.615, "volume": 88039.0}, {"date": "2018-03-23", "close": 0.585, "volume": 29893.0}, {"date": "2018-03-26", "close": 0.585, "volume": 7608.0}, {"date": "2018-03-27", "close": 0.615, "volume": 69877.0}, {"date": "2018-03-28", "close": 0.585, "volume": 1844.0}, {"date": "2018-03-29", "close": 0.57, "volume": 39093.0}, {"date": "2018-04-03", "close": 0.615, "volume": 37054.0}, {"date": "2018-04-04", "close": 0.57, "volume": 6257.0}, {"date": "2018-04-05", "close": 0.585, "volume": 20597.0}, {"date": "2018-04-06", "close": 0.6, "volume": 25174.0}, {"date": "2018-04-09", "close": 0.585, "volume": 9190.0}, {"date": "2018-04-10", "close": 0.6, "volume": 131028.0}, {"date": "2018-04-11", "close": 0.615, "volume": 47202.0}, {"date": "2018-04-12", "close": 0.6, "volume": 79031.0}, {"date": "2018-04-13", "close": 0.615, "volume": 23335.0}, {"date": "2018-04-16", "close": 0.6, "volume": 87586.0}, {"date": "2018-04-17", "close": 0.6, "volume": 137589.0}, {"date": "2018-04-18", "close": 0.6, "volume": 43766.0}, {"date": "2018-04-19", "close": 0.615, "volume": 1000.0}, {"date": "2018-04-20", "close": 0.66, "volume": 78250.0}, {"date": "2018-04-23", "close": 0.615, "volume": 90236.0}, {"date": "2018-04-26", "close": 0.6, "volume": 46157.0}, {"date": "2018-04-27", "close": 0.615, "volume": 29031.0}, {"date": "2018-04-30", "close": 0.66, "volume": 292783.0}, {"date": "2018-05-01", "close": 0.675, "volume": 150832.0}, {"date": "2018-05-02", "close": 0.645, "volume": 158642.0}, {"date": "2018-05-03", "close": 0.69, "volume": 2366500.0}, {"date": "2018-05-04", "close": 0.69, "volume": 1114720.0}, {"date": "2018-05-07", "close": 0.645, "volume": 275962.0}, {"date": "2018-05-08", "close": 0.66, "volume": 123016.0}, {"date": "2018-05-09", "close": 0.66, "volume": 48942.0}, {"date": "2018-05-10", "close": 0.645, "volume": 248816.0}, {"date": "2018-05-11", "close": 0.63, "volume": 17340.0}, {"date": "2018-05-14", "close": 0.63, "volume": 65826.0}, {"date": "2018-05-15", "close": 0.63, "volume": 26059.0}, {"date": "2018-05-16", "close": 0.585, "volume": 235236.0}, {"date": "2018-05-17", "close": 0.585, "volume": 20278.0}, {"date": "2018-05-18", "close": 0.57, "volume": 95568.0}, {"date": "2018-05-21", "close": 0.555, "volume": 74198.0}, {"date": "2018-05-22", "close": 0.555, "volume": 35525.0}, {"date": "2018-05-23", "close": 0.54, "volume": 76083.0}, {"date": "2018-05-24", "close": 0.615, "volume": 135297.0}, {"date": "2018-05-25", "close": 0.6, "volume": 65723.0}, {"date": "2018-05-28", "close": 0.585, "volume": 12194.0}, {"date": "2018-05-29", "close": 0.615, "volume": 67361.0}, {"date": "2018-05-30", "close": 0.6, "volume": 135858.0}, {"date": "2018-05-31", "close": 0.6, "volume": 18756.0}, {"date": "2018-06-01", "close": 0.6, "volume": 3333.0}, {"date": "2018-06-04", "close": 0.585, "volume": 22136.0}, {"date": "2018-06-05", "close": 0.585, "volume": 1441.0}, {"date": "2018-06-06", "close": 0.57, "volume": 78874.0}, {"date": "2018-06-07", "close": 0.57, "volume": 82904.0}, {"date": "2018-06-08", "close": 0.51, "volume": 145136.0}, {"date": "2018-06-12", "close": 0.51, "volume": 113576.0}, {"date": "2018-06-13", "close": 0.51, "volume": 10162.0}, {"date": "2018-06-14", "close": 0.495, "volume": 95336.0}, {"date": "2018-06-15", "close": 0.495, "volume": 39105.0}, {"date": "2018-06-18", "close": 0.525, "volume": 42343.0}, {"date": "2018-06-19", "close": 0.525, "volume": 63393.0}, {"date": "2018-06-20", "close": 0.525, "volume": 98456.0}, {"date": "2018-06-21", "close": 0.54, "volume": 134375.0}, {"date": "2018-06-22", "close": 0.54, "volume": 8043.0}, {"date": "2018-06-25", "close": 0.525, "volume": 1200.0}, {"date": "2018-06-26", "close": 0.525, "volume": 168515.0}, {"date": "2018-06-27", "close": 0.525, "volume": 144836.0}, {"date": "2018-06-28", "close": 0.51, "volume": 76828.0}, {"date": "2018-06-29", "close": 0.495, "volume": 17584.0}, {"date": "2018-07-02", "close": 0.51, "volume": 10687.0}, {"date": "2018-07-04", "close": 0.51, "volume": 86505.0}, {"date": "2018-07-05", "close": 0.495, "volume": 91144.0}, {"date": "2018-07-06", "close": 0.525, "volume": 159202.0}, {"date": "2018-07-09", "close": 0.48, "volume": 48686.0}, {"date": "2018-07-10", "close": 0.48, "volume": 28452.0}, {"date": "2018-07-11", "close": 0.465, "volume": 6241.0}, {"date": "2018-07-12", "close": 0.45, "volume": 202636.0}, {"date": "2018-07-13", "close": 0.465, "volume": 18745.0}, {"date": "2018-07-16", "close": 0.495, "volume": 71765.0}, {"date": "2018-07-17", "close": 0.48, "volume": 17444.0}, {"date": "2018-07-18", "close": 0.465, "volume": 36363.0}, {"date": "2018-07-19", "close": 0.465, "volume": 29167.0}, {"date": "2018-07-20", "close": 0.45, "volume": 22667.0}, {"date": "2018-07-23", "close": 0.465, "volume": 15178.0}, {"date": "2018-07-24", "close": 0.495, "volume": 13793.0}, {"date": "2018-07-30", "close": 0.39, "volume": 288246.0}, {"date": "2018-07-31", "close": 0.405, "volume": 62763.0}, {"date": "2018-08-01", "close": 0.39, "volume": 2469.0}, {"date": "2018-08-02", "close": 0.39, "volume": 98159.0}, {"date": "2018-08-03", "close": 0.375, "volume": 8468.0}, {"date": "2018-08-06", "close": 0.405, "volume": 158924.0}, {"date": "2018-08-07", "close": 0.375, "volume": 339939.0}, {"date": "2018-08-08", "close": 0.345, "volume": 179810.0}, {"date": "2018-08-09", "close": 0.345, "volume": 40055.0}, {"date": "2018-08-10", "close": 0.36, "volume": 70348.0}, {"date": "2018-08-13", "close": 0.345, "volume": 2988.0}, {"date": "2018-08-14", "close": 0.36, "volume": 876.0}, {"date": "2018-08-15", "close": 0.36, "volume": 48934.0}, {"date": "2018-08-16", "close": 0.36, "volume": 178391.0}, {"date": "2018-08-17", "close": 0.345, "volume": 9.0}, {"date": "2018-08-20", "close": 0.345, "volume": 20082.0}, {"date": "2018-08-21", "close": 0.345, "volume": 61614.0}, {"date": "2018-08-22", "close": 0.36, "volume": 28222.0}, {"date": "2018-08-23", "close": 0.33, "volume": 47808.0}, {"date": "2018-08-24", "close": 0.345, "volume": 156413.0}, {"date": "2018-08-27", "close": 0.345, "volume": 79912.0}, {"date": "2018-08-28", "close": 0.36, "volume": 87196.0}, {"date": "2018-08-29", "close": 0.345, "volume": 5740.0}, {"date": "2018-08-30", "close": 0.345, "volume": 39883.0}, {"date": "2018-08-31", "close": 0.375, "volume": 53434.0}, {"date": "2018-09-03", "close": 0.375, "volume": 14542.0}, {"date": "2018-09-04", "close": 0.33, "volume": 40485.0}, {"date": "2018-09-06", "close": 0.315, "volume": 80147.0}, {"date": "2018-09-07", "close": 0.3, "volume": 44993.0}, {"date": "2018-09-10", "close": 0.3, "volume": 13570.0}, {"date": "2018-09-11", "close": 0.3, "volume": 109439.0}, {"date": "2018-09-12", "close": 0.285, "volume": 89899.0}, {"date": "2018-09-13", "close": 0.315, "volume": 51427.0}, {"date": "2018-09-14", "close": 0.315, "volume": 35111.0}, {"date": "2018-09-17", "close": 0.33, "volume": 77968.0}, {"date": "2018-09-18", "close": 0.315, "volume": 25300.0}, {"date": "2018-09-21", "close": 0.315, "volume": 1333.0}, {"date": "2018-09-24", "close": 0.315, "volume": 3868.0}, {"date": "2018-09-25", "close": 0.315, "volume": 14689.0}, {"date": "2018-09-26", "close": 0.315, "volume": 18657.0}, {"date": "2018-09-28", "close": 0.315, "volume": 4817.0}, {"date": "2018-10-02", "close": 0.285, "volume": 19993.0}, {"date": "2018-10-03", "close": 0.315, "volume": 43044.0}, {"date": "2018-10-04", "close": 0.285, "volume": 20459.0}, {"date": "2018-10-05", "close": 0.315, "volume": 14234.0}, {"date": "2018-10-08", "close": 0.3, "volume": 26503.0}, {"date": "2018-10-09", "close": 0.27, "volume": 109736.0}, {"date": "2018-10-10", "close": 0.255, "volume": 245732.0}, {"date": "2018-10-11", "close": 0.255, "volume": 14982.0}, {"date": "2018-10-12", "close": 0.27, "volume": 127364.0}, {"date": "2018-10-15", "close": 0.27, "volume": 14712.0}, {"date": "2018-10-16", "close": 0.285, "volume": 42834.0}, {"date": "2018-10-17", "close": 0.285, "volume": 22889.0}, {"date": "2018-10-18", "close": 0.27, "volume": 68000.0}, {"date": "2018-10-19", "close": 0.27, "volume": 168842.0}, {"date": "2018-10-22", "close": 0.27, "volume": 58806.0}, {"date": "2018-10-23", "close": 0.255, "volume": 28993.0}, {"date": "2018-10-24", "close": 0.255, "volume": 55528.0}, {"date": "2018-10-25", "close": 0.24, "volume": 128235.0}, {"date": "2018-10-26", "close": 0.225, "volume": 77562.0}, {"date": "2018-10-29", "close": 0.255, "volume": 102173.0}, {"date": "2018-10-30", "close": 0.225, "volume": 115169.0}, {"date": "2018-10-31", "close": 0.24, "volume": 145280.0}, {"date": "2018-11-01", "close": 0.27, "volume": 118759.0}, {"date": "2018-11-02", "close": 0.285, "volume": 280327.0}, {"date": "2018-11-05", "close": 0.285, "volume": 49471.0}, {"date": "2018-11-06", "close": 0.3, "volume": 3311.0}, {"date": "2018-11-07", "close": 0.3, "volume": 75756.0}, {"date": "2018-11-08", "close": 0.27, "volume": 85464.0}, {"date": "2018-11-09", "close": 0.255, "volume": 89778.0}, {"date": "2018-11-12", "close": 0.255, "volume": 259132.0}, {"date": "2018-11-13", "close": 0.24, "volume": 4422.0}, {"date": "2018-11-14", "close": 0.225, "volume": 112798.0}, {"date": "2018-11-15", "close": 0.225, "volume": 19788.0}, {"date": "2018-11-16", "close": 0.24, "volume": 21984.0}, {"date": "2018-11-19", "close": 0.24, "volume": 61271.0}, {"date": "2018-11-20", "close": 0.255, "volume": 97974.0}, {"date": "2018-11-21", "close": 0.24, "volume": 3333.0}, {"date": "2018-11-22", "close": 0.225, "volume": 4409.0}, {"date": "2018-11-23", "close": 0.24, "volume": 110432.0}, {"date": "2018-11-27", "close": 0.24, "volume": 5439.0}, {"date": "2018-11-28", "close": 0.225, "volume": 8703.0}, {"date": "2018-11-29", "close": 0.225, "volume": 74752.0}, {"date": "2018-11-30", "close": 0.225, "volume": 18777.0}, {"date": "2018-12-03", "close": 0.255, "volume": 348178.0}, {"date": "2018-12-04", "close": 0.255, "volume": 31191.0}, {"date": "2018-12-05", "close": 0.24, "volume": 90488.0}, {"date": "2018-12-07", "close": 0.255, "volume": 451.0}, {"date": "2018-12-10", "close": 0.24, "volume": 5400.0}, {"date": "2018-12-11", "close": 0.255, "volume": 19115.0}, {"date": "2018-12-12", "close": 0.255, "volume": 15479.0}, {"date": "2018-12-13", "close": 0.24, "volume": 4667.0}, {"date": "2018-12-17", "close": 0.24, "volume": 524891.0}, {"date": "2018-12-18", "close": 0.24, "volume": 23038.0}, {"date": "2018-12-20", "close": 0.225, "volume": 33333.0}, {"date": "2018-12-21", "close": 0.225, "volume": 63360.0}, {"date": "2018-12-27", "close": 0.225, "volume": 2220.0}, {"date": "2018-12-28", "close": 0.24, "volume": 13323.0}, {"date": "2019-01-02", "close": 0.24, "volume": 36046.0}, {"date": "2019-01-03", "close": 0.24, "volume": 311.0}, {"date": "2019-01-04", "close": 0.255, "volume": 41290.0}, {"date": "2019-01-07", "close": 0.255, "volume": 93806.0}, {"date": "2019-01-09", "close": 0.255, "volume": 36552.0}, {"date": "2019-01-10", "close": 0.255, "volume": 9333.0}, {"date": "2019-01-11", "close": 0.24, "volume": 1333.0}, {"date": "2019-01-14", "close": 0.255, "volume": 30000.0}, {"date": "2019-01-15", "close": 0.255, "volume": 377896.0}, {"date": "2019-01-16", "close": 0.315, "volume": 1403585.0}, {"date": "2019-01-17", "close": 0.285, "volume": 180696.0}, {"date": "2019-01-18", "close": 0.315, "volume": 83089.0}, {"date": "2019-01-21", "close": 0.315, "volume": 100798.0}, {"date": "2019-01-22", "close": 0.3, "volume": 122177.0}, {"date": "2019-01-23", "close": 0.3, "volume": 25378.0}, {"date": "2019-01-24", "close": 0.27, "volume": 83399.0}, {"date": "2019-01-25", "close": 0.285, "volume": 54829.0}, {"date": "2019-01-29", "close": 0.3, "volume": 72183.0}, {"date": "2019-01-30", "close": 0.285, "volume": 33119.0}, {"date": "2019-01-31", "close": 0.285, "volume": 33356.0}, {"date": "2019-02-01", "close": 0.255, "volume": 419684.0}, {"date": "2019-02-04", "close": 0.24, "volume": 19333.0}, {"date": "2019-02-05", "close": 0.24, "volume": 12891.0}, {"date": "2019-02-07", "close": 0.24, "volume": 13333.0}, {"date": "2019-02-08", "close": 0.24, "volume": 109558.0}, {"date": "2019-02-11", "close": 0.24, "volume": 78627.0}, {"date": "2019-02-12", "close": 0.24, "volume": 26667.0}, {"date": "2019-02-13", "close": 0.225, "volume": 41914.0}, {"date": "2019-02-14", "close": 0.24, "volume": 3974.0}, {"date": "2019-02-18", "close": 0.255, "volume": 148333.0}, {"date": "2019-02-19", "close": 0.255, "volume": 32370.0}, {"date": "2019-02-21", "close": 0.255, "volume": 2527.0}, {"date": "2019-02-22", "close": 0.255, "volume": 8770.0}, {"date": "2019-02-25", "close": 0.24, "volume": 2278.0}, {"date": "2019-02-26", "close": 0.225, "volume": 102820.0}, {"date": "2019-02-27", "close": 0.24, "volume": 209936.0}, {"date": "2019-03-04", "close": 0.195, "volume": 278438.0}, {"date": "2019-03-05", "close": 0.195, "volume": 279772.0}, {"date": "2019-03-06", "close": 0.195, "volume": 37778.0}, {"date": "2019-03-07", "close": 0.21, "volume": 10000.0}, {"date": "2019-03-08", "close": 0.195, "volume": 11289.0}, {"date": "2019-03-11", "close": 0.21, "volume": 210065.0}, {"date": "2019-03-12", "close": 0.195, "volume": 66296.0}, {"date": "2019-03-13", "close": 0.195, "volume": 877.0}, {"date": "2019-03-14", "close": 0.195, "volume": 106824.0}, {"date": "2019-03-15", "close": 0.195, "volume": 9272.0}, {"date": "2019-03-18", "close": 0.195, "volume": 80278.0}, {"date": "2019-03-20", "close": 0.195, "volume": 40000.0}, {"date": "2019-03-21", "close": 0.195, "volume": 17364.0}, {"date": "2019-03-22", "close": 0.18, "volume": 108933.0}, {"date": "2019-03-25", "close": 0.195, "volume": 55806.0}, {"date": "2019-03-27", "close": 0.195, "volume": 107778.0}, {"date": "2019-03-28", "close": 0.195, "volume": 41333.0}, {"date": "2019-03-29", "close": 0.21, "volume": 6667.0}, {"date": "2019-04-01", "close": 0.195, "volume": 2412.0}, {"date": "2019-04-02", "close": 0.195, "volume": 2779.0}, {"date": "2019-04-03", "close": 0.195, "volume": 444.0}, {"date": "2019-04-04", "close": 0.195, "volume": 51365.0}, {"date": "2019-04-05", "close": 0.195, "volume": 107082.0}, {"date": "2019-04-08", "close": 0.165, "volume": 83330.0}, {"date": "2019-04-10", "close": 0.18, "volume": 16667.0}, {"date": "2019-04-11", "close": 0.195, "volume": 521068.0}, {"date": "2019-04-12", "close": 0.195, "volume": 62094.0}, {"date": "2019-04-15", "close": 0.195, "volume": 39051.0}, {"date": "2019-04-16", "close": 0.195, "volume": 73693.0}, {"date": "2019-04-17", "close": 0.18, "volume": 21333.0}, {"date": "2019-04-18", "close": 0.18, "volume": 28521.0}, {"date": "2019-04-23", "close": 0.18, "volume": 152802.0}, {"date": "2019-04-24", "close": 0.18, "volume": 15332.0}, {"date": "2019-04-26", "close": 0.18, "volume": 41216.0}, {"date": "2019-04-29", "close": 0.18, "volume": 9104.0}, {"date": "2019-04-30", "close": 0.165, "volume": 96553.0}, {"date": "2019-05-01", "close": 0.165, "volume": 8667.0}, {"date": "2019-05-02", "close": 0.165, "volume": 898.0}, {"date": "2019-05-06", "close": 0.18, "volume": 44988.0}, {"date": "2019-05-07", "close": 0.165, "volume": 36667.0}, {"date": "2019-05-08", "close": 0.165, "volume": 18630.0}, {"date": "2019-05-09", "close": 0.165, "volume": 14676.0}, {"date": "2019-05-10", "close": 0.165, "volume": 29305.0}, {"date": "2019-05-13", "close": 0.165, "volume": 6306.0}, {"date": "2019-05-14", "close": 0.165, "volume": 58288.0}, {"date": "2019-05-16", "close": 0.165, "volume": 56499.0}, {"date": "2019-05-17", "close": 0.18, "volume": 37103.0}, {"date": "2019-05-20", "close": 0.18, "volume": 70328.0}, {"date": "2019-05-21", "close": 0.18, "volume": 7225.0}, {"date": "2019-05-22", "close": 0.165, "volume": 667.0}, {"date": "2019-05-23", "close": 0.195, "volume": 38176.0}, {"date": "2019-05-24", "close": 0.195, "volume": 104517.0}, {"date": "2019-05-27", "close": 0.18, "volume": 14636.0}, {"date": "2019-05-29", "close": 0.165, "volume": 66944.0}, {"date": "2019-05-30", "close": 0.165, "volume": 48589.0}, {"date": "2019-05-31", "close": 0.18, "volume": 35138.0}, {"date": "2019-06-04", "close": 0.18, "volume": 86367.0}, {"date": "2019-06-05", "close": 0.18, "volume": 116667.0}, {"date": "2019-06-06", "close": 0.18, "volume": 51561.0}, {"date": "2019-06-11", "close": 0.18, "volume": 8333.0}, {"date": "2019-06-12", "close": 0.165, "volume": 119407.0}, {"date": "2019-06-13", "close": 0.15, "volume": 136795.0}, {"date": "2019-06-14", "close": 0.165, "volume": 49717.0}, {"date": "2019-06-17", "close": 0.165, "volume": 67941.0}, {"date": "2019-06-18", "close": 0.165, "volume": 37556.0}, {"date": "2019-06-19", "close": 0.15, "volume": 116676.0}, {"date": "2019-06-20", "close": 0.15, "volume": 34054.0}, {"date": "2019-06-21", "close": 0.15, "volume": 12492.0}, {"date": "2019-06-24", "close": 0.18, "volume": 336008.0}, {"date": "2019-06-25", "close": 0.18, "volume": 155842.0}, {"date": "2019-06-26", "close": 0.165, "volume": 148855.0}, {"date": "2019-06-27", "close": 0.165, "volume": 81596.0}, {"date": "2019-06-28", "close": 0.195, "volume": 636654.0}, {"date": "2019-07-01", "close": 0.18, "volume": 190295.0}, {"date": "2019-08-05", "close": 0.285, "volume": 4689979.0}, {"date": "2019-08-06", "close": 0.255, "volume": 1647954.0}, {"date": "2019-08-07", "close": 0.285, "volume": 462439.0}, {"date": "2019-08-08", "close": 0.27, "volume": 539452.0}, {"date": "2019-08-09", "close": 0.285, "volume": 147176.0}, {"date": "2019-08-12", "close": 0.255, "volume": 251589.0}, {"date": "2019-08-15", "close": 0.24, "volume": 515274.0}, {"date": "2019-08-16", "close": 0.255, "volume": 59381.0}, {"date": "2019-08-19", "close": 0.255, "volume": 11907.0}, {"date": "2019-08-20", "close": 0.225, "volume": 53045.0}, {"date": "2019-08-21", "close": 0.21, "volume": 366562.0}, {"date": "2019-08-22", "close": 0.195, "volume": 161721.0}, {"date": "2019-08-23", "close": 0.195, "volume": 57175.0}, {"date": "2019-08-26", "close": 0.225, "volume": 536923.0}, {"date": "2019-08-27", "close": 0.21, "volume": 232054.0}, {"date": "2019-08-28", "close": 0.24, "volume": 1157290.0}, {"date": "2019-08-29", "close": 0.255, "volume": 270299.0}, {"date": "2019-08-30", "close": 0.24, "volume": 245711.0}, {"date": "2019-09-02", "close": 0.225, "volume": 231315.0}, {"date": "2019-09-03", "close": 0.24, "volume": 119437.0}, {"date": "2019-09-04", "close": 0.24, "volume": 755603.0}, {"date": "2019-09-05", "close": 0.24, "volume": 536271.0}, {"date": "2019-09-06", "close": 0.225, "volume": 80000.0}, {"date": "2019-09-09", "close": 0.24, "volume": 161986.0}, {"date": "2019-09-10", "close": 0.225, "volume": 84734.0}, {"date": "2019-09-11", "close": 0.225, "volume": 170195.0}, {"date": "2019-09-12", "close": 0.225, "volume": 889.0}, {"date": "2019-09-13", "close": 0.225, "volume": 70031.0}, {"date": "2019-09-16", "close": 0.21, "volume": 963562.0}, {"date": "2019-09-17", "close": 0.225, "volume": 108176.0}, {"date": "2019-09-18", "close": 0.225, "volume": 187855.0}, {"date": "2019-09-19", "close": 0.21, "volume": 127795.0}, {"date": "2019-09-20", "close": 0.225, "volume": 172457.0}, {"date": "2019-09-23", "close": 0.21, "volume": 24011.0}, {"date": "2019-09-24", "close": 0.21, "volume": 34404.0}, {"date": "2019-09-25", "close": 0.21, "volume": 5667.0}, {"date": "2019-09-26", "close": 0.21, "volume": 51333.0}, {"date": "2019-09-27", "close": 0.21, "volume": 346642.0}, {"date": "2019-09-30", "close": 0.21, "volume": 24025.0}, {"date": "2019-10-01", "close": 0.21, "volume": 70347.0}, {"date": "2019-10-02", "close": 0.225, "volume": 49258.0}, {"date": "2019-10-03", "close": 0.225, "volume": 311290.0}, {"date": "2019-10-04", "close": 0.225, "volume": 17535.0}, {"date": "2019-10-07", "close": 0.225, "volume": 323990.0}, {"date": "2019-10-08", "close": 0.225, "volume": 65543.0}, {"date": "2019-10-09", "close": 0.225, "volume": 39734.0}, {"date": "2019-10-10", "close": 0.21, "volume": 16004.0}, {"date": "2019-10-11", "close": 0.21, "volume": 102019.0}, {"date": "2019-10-14", "close": 0.21, "volume": 132252.0}, {"date": "2019-10-15", "close": 0.24, "volume": 902137.0}, {"date": "2019-10-16", "close": 0.225, "volume": 101833.0}, {"date": "2019-10-17", "close": 0.225, "volume": 140187.0}, {"date": "2019-10-18", "close": 0.225, "volume": 77962.0}, {"date": "2019-10-21", "close": 0.225, "volume": 15227.0}, {"date": "2019-10-22", "close": 0.21, "volume": 202913.0}, {"date": "2019-10-23", "close": 0.225, "volume": 24380.0}, {"date": "2019-10-25", "close": 0.21, "volume": 112480.0}, {"date": "2019-10-28", "close": 0.225, "volume": 90909.0}, {"date": "2019-10-29", "close": 0.225, "volume": 189260.0}, {"date": "2019-10-30", "close": 0.24, "volume": 230758.0}, {"date": "2019-10-31", "close": 0.225, "volume": 266657.0}, {"date": "2019-11-01", "close": 0.24, "volume": 390928.0}, {"date": "2019-11-04", "close": 0.255, "volume": 651301.0}, {"date": "2019-11-05", "close": 0.255, "volume": 309575.0}, {"date": "2019-11-06", "close": 0.255, "volume": 112367.0}, {"date": "2019-11-07", "close": 0.255, "volume": 264502.0}, {"date": "2019-11-08", "close": 0.21, "volume": 769543.0}, {"date": "2019-11-11", "close": 0.195, "volume": 704731.0}, {"date": "2019-11-12", "close": 0.195, "volume": 275994.0}, {"date": "2019-11-13", "close": 0.195, "volume": 256758.0}, {"date": "2019-11-14", "close": 0.195, "volume": 12583.0}, {"date": "2019-11-15", "close": 0.18, "volume": 9647.0}, {"date": "2019-11-18", "close": 0.195, "volume": 26667.0}, {"date": "2019-11-19", "close": 0.18, "volume": 109529.0}, {"date": "2019-11-20", "close": 0.18, "volume": 48441.0}, {"date": "2019-11-21", "close": 0.195, "volume": 53686.0}, {"date": "2019-11-22", "close": 0.195, "volume": 10273.0}, {"date": "2019-11-25", "close": 0.195, "volume": 118394.0}, {"date": "2019-11-26", "close": 0.195, "volume": 64885.0}, {"date": "2019-11-27", "close": 0.18, "volume": 59333.0}, {"date": "2019-11-28", "close": 0.18, "volume": 61025.0}, {"date": "2019-11-29", "close": 0.195, "volume": 7298.0}, {"date": "2019-12-02", "close": 0.195, "volume": 23333.0}, {"date": "2019-12-03", "close": 0.195, "volume": 6659.0}, {"date": "2019-12-04", "close": 0.18, "volume": 28491.0}, {"date": "2019-12-05", "close": 0.18, "volume": 60044.0}, {"date": "2019-12-09", "close": 0.18, "volume": 41604.0}, {"date": "2019-12-10", "close": 0.18, "volume": 11531.0}, {"date": "2019-12-11", "close": 0.165, "volume": 66582.0}, {"date": "2019-12-12", "close": 0.165, "volume": 66667.0}, {"date": "2019-12-13", "close": 0.165, "volume": 226667.0}, {"date": "2019-12-16", "close": 0.165, "volume": 17579.0}, {"date": "2019-12-17", "close": 0.15, "volume": 129607.0}, {"date": "2019-12-18", "close": 0.135, "volume": 77150.0}, {"date": "2019-12-19", "close": 0.15, "volume": 617119.0}, {"date": "2019-12-20", "close": 0.165, "volume": 146833.0}, {"date": "2019-12-23", "close": 0.15, "volume": 62692.0}, {"date": "2019-12-24", "close": 0.165, "volume": 1200.0}, {"date": "2019-12-27", "close": 0.15, "volume": 13333.0}, {"date": "2020-01-02", "close": 0.165, "volume": 19351.0}, {"date": "2020-01-06", "close": 0.165, "volume": 59311.0}, {"date": "2020-01-07", "close": 0.18, "volume": 79734.0}, {"date": "2020-01-08", "close": 0.165, "volume": 6027.0}, {"date": "2020-01-09", "close": 0.165, "volume": 65606.0}, {"date": "2020-01-10", "close": 0.15, "volume": 23867.0}, {"date": "2020-01-13", "close": 0.165, "volume": 11495.0}, {"date": "2020-01-14", "close": 0.15, "volume": 189642.0}, {"date": "2020-01-15", "close": 0.15, "volume": 8151.0}, {"date": "2020-01-16", "close": 0.15, "volume": 57201.0}, {"date": "2020-01-21", "close": 0.165, "volume": 12667.0}, {"date": "2020-01-22", "close": 0.135, "volume": 136414.0}, {"date": "2020-01-23", "close": 0.135, "volume": 95319.0}, {"date": "2020-01-24", "close": 0.15, "volume": 164165.0}, {"date": "2020-01-29", "close": 0.12, "volume": 344380.0}, {"date": "2020-01-30", "close": 0.135, "volume": 121999.0}, {"date": "2020-01-31", "close": 0.12, "volume": 43191.0}, {"date": "2020-02-03", "close": 0.15, "volume": 427145.0}, {"date": "2020-02-04", "close": 0.135, "volume": 288972.0}, {"date": "2020-02-05", "close": 0.15, "volume": 159878.0}, {"date": "2020-02-06", "close": 0.15, "volume": 258245.0}, {"date": "2020-02-07", "close": 0.135, "volume": 16000.0}, {"date": "2020-02-10", "close": 0.15, "volume": 53832.0}, {"date": "2020-02-11", "close": 0.15, "volume": 94999.0}, {"date": "2020-02-12", "close": 0.15, "volume": 3000.0}, {"date": "2020-02-13", "close": 0.15, "volume": 195000.0}, {"date": "2020-02-14", "close": 0.15, "volume": 43566.0}, {"date": "2020-02-17", "close": 0.15, "volume": 64311.0}, {"date": "2020-02-18", "close": 0.135, "volume": 42330.0}, {"date": "2020-02-19", "close": 0.15, "volume": 33634.0}, {"date": "2020-02-20", "close": 0.15, "volume": 2394.0}, {"date": "2020-02-21", "close": 0.15, "volume": 122427.0}, {"date": "2020-02-24", "close": 0.15, "volume": 17222.0}, {"date": "2020-02-25", "close": 0.15, "volume": 50545.0}, {"date": "2020-02-26", "close": 0.135, "volume": 20000.0}, {"date": "2020-02-27", "close": 0.135, "volume": 10933.0}, {"date": "2020-02-28", "close": 0.135, "volume": 360243.0}, {"date": "2020-03-02", "close": 0.12, "volume": 358861.0}, {"date": "2020-03-03", "close": 0.105, "volume": 114906.0}, {"date": "2020-03-05", "close": 0.12, "volume": 6667.0}, {"date": "2020-03-06", "close": 0.12, "volume": 8333.0}, {"date": "2020-03-09", "close": 0.105, "volume": 82913.0}, {"date": "2020-03-10", "close": 0.12, "volume": 909913.0}, {"date": "2020-03-11", "close": 0.12, "volume": 170614.0}, {"date": "2020-03-12", "close": 0.105, "volume": 98428.0}, {"date": "2020-03-13", "close": 0.105, "volume": 392195.0}, {"date": "2020-03-18", "close": 0.075, "volume": 853129.0}, {"date": "2020-03-19", "close": 0.075, "volume": 1861563.0}, {"date": "2020-03-20", "close": 0.06, "volume": 527111.0}, {"date": "2020-03-23", "close": 0.075, "volume": 331720.0}, {"date": "2020-03-24", "close": 0.075, "volume": 186667.0}, {"date": "2020-03-25", "close": 0.075, "volume": 78767.0}, {"date": "2020-03-26", "close": 0.075, "volume": 80066.0}, {"date": "2020-03-27", "close": 0.075, "volume": 1280075.0}, {"date": "2020-03-30", "close": 0.075, "volume": 26507.0}, {"date": "2020-03-31", "close": 0.075, "volume": 559843.0}, {"date": "2020-04-01", "close": 0.075, "volume": 157542.0}, {"date": "2020-04-02", "close": 0.09, "volume": 136121.0}, {"date": "2020-04-03", "close": 0.09, "volume": 20621.0}, {"date": "2020-04-06", "close": 0.075, "volume": 279699.0}, {"date": "2020-04-07", "close": 0.075, "volume": 140000.0}, {"date": "2020-04-08", "close": 0.075, "volume": 65872.0}, {"date": "2020-04-09", "close": 0.09, "volume": 32006.0}, {"date": "2020-04-14", "close": 0.09, "volume": 66222.0}, {"date": "2020-04-15", "close": 0.09, "volume": 855805.0}, {"date": "2020-04-16", "close": 0.09, "volume": 75571.0}, {"date": "2020-04-17", "close": 0.09, "volume": 73089.0}, {"date": "2020-04-20", "close": 0.09, "volume": 340748.0}, {"date": "2020-04-21", "close": 0.105, "volume": 376751.0}, {"date": "2020-04-22", "close": 0.105, "volume": 83706.0}, {"date": "2020-04-23", "close": 0.105, "volume": 105334.0}, {"date": "2020-04-24", "close": 0.105, "volume": 304512.0}, {"date": "2020-04-27", "close": 0.12, "volume": 76442.0}, {"date": "2020-04-28", "close": 0.09, "volume": 269419.0}, {"date": "2020-04-29", "close": 0.09, "volume": 18719.0}, {"date": "2020-04-30", "close": 0.09, "volume": 35589.0}, {"date": "2020-05-01", "close": 0.105, "volume": 107142.0}, {"date": "2020-05-04", "close": 0.09, "volume": 8000.0}, {"date": "2020-05-05", "close": 0.105, "volume": 32642.0}, {"date": "2020-05-06", "close": 0.105, "volume": 82857.0}, {"date": "2020-05-07", "close": 0.09, "volume": 462661.0}, {"date": "2020-05-08", "close": 0.09, "volume": 826.0}, {"date": "2020-05-12", "close": 0.09, "volume": 163978.0}, {"date": "2020-05-13", "close": 0.09, "volume": 182251.0}, {"date": "2020-05-14", "close": 0.09, "volume": 153000.0}, {"date": "2020-05-15", "close": 0.09, "volume": 162235.0}, {"date": "2020-05-18", "close": 0.09, "volume": 120034.0}, {"date": "2020-05-19", "close": 0.105, "volume": 4853.0}, {"date": "2020-05-21", "close": 0.09, "volume": 25546.0}, {"date": "2020-05-25", "close": 0.105, "volume": 162863.0}, {"date": "2020-05-26", "close": 0.12, "volume": 1447464.0}, {"date": "2020-05-27", "close": 0.12, "volume": 666144.0}, {"date": "2020-05-28", "close": 0.105, "volume": 273606.0}, {"date": "2020-05-29", "close": 0.105, "volume": 146187.0}, {"date": "2020-06-01", "close": 0.12, "volume": 1659363.0}, {"date": "2020-06-02", "close": 0.135, "volume": 2093409.0}, {"date": "2020-06-03", "close": 0.135, "volume": 454481.0}, {"date": "2020-06-04", "close": 0.12, "volume": 243084.0}, {"date": "2020-06-05", "close": 0.135, "volume": 4373.0}, {"date": "2020-06-09", "close": 0.12, "volume": 419953.0}, {"date": "2020-06-10", "close": 0.12, "volume": 251393.0}, {"date": "2020-06-11", "close": 0.12, "volume": 225796.0}, {"date": "2020-06-12", "close": 0.12, "volume": 295145.0}, {"date": "2020-06-15", "close": 0.105, "volume": 79512.0}, {"date": "2020-06-18", "close": 0.105, "volume": 421278.0}, {"date": "2020-06-19", "close": 0.135, "volume": 2402122.0}, {"date": "2020-06-22", "close": 0.165, "volume": 1709002.0}, {"date": "2020-06-23", "close": 0.165, "volume": 694481.0}, {"date": "2020-06-24", "close": 0.18, "volume": 311898.0}, {"date": "2020-06-25", "close": 0.165, "volume": 669021.0}, {"date": "2020-06-26", "close": 0.165, "volume": 559939.0}, {"date": "2020-06-29", "close": 0.15, "volume": 1520710.0}, {"date": "2020-06-30", "close": 0.165, "volume": 403176.0}, {"date": "2020-07-01", "close": 0.195, "volume": 500282.0}, {"date": "2020-07-02", "close": 0.21, "volume": 840694.0}, {"date": "2020-07-03", "close": 0.21, "volume": 619717.0}, {"date": "2020-07-06", "close": 0.21, "volume": 267178.0}, {"date": "2020-07-07", "close": 0.195, "volume": 530376.0}, {"date": "2020-07-08", "close": 0.195, "volume": 594424.0}, {"date": "2020-07-09", "close": 0.195, "volume": 31970.0}, {"date": "2020-07-10", "close": 0.195, "volume": 195787.0}, {"date": "2020-07-13", "close": 0.24, "volume": 2181192.0}, {"date": "2020-07-14", "close": 0.21, "volume": 480054.0}, {"date": "2020-07-15", "close": 0.195, "volume": 598144.0}, {"date": "2020-07-16", "close": 0.21, "volume": 208830.0}, {"date": "2020-07-17", "close": 0.18, "volume": 1029531.0}, {"date": "2020-07-20", "close": 0.165, "volume": 675639.0}, {"date": "2020-07-21", "close": 0.165, "volume": 296522.0}, {"date": "2020-07-22", "close": 0.195, "volume": 1184839.0}, {"date": "2020-07-23", "close": 0.21, "volume": 782483.0}, {"date": "2020-07-24", "close": 0.225, "volume": 611052.0}, {"date": "2020-07-27", "close": 0.27, "volume": 3811007.0}, {"date": "2020-07-28", "close": 0.255, "volume": 1069907.0}, {"date": "2020-07-29", "close": 0.255, "volume": 845043.0}, {"date": "2020-07-30", "close": 0.24, "volume": 291870.0}, {"date": "2020-07-31", "close": 0.225, "volume": 1981600.0}, {"date": "2020-08-03", "close": 0.21, "volume": 562501.0}, {"date": "2020-08-04", "close": 0.21, "volume": 390565.0}, {"date": "2020-08-05", "close": 0.255, "volume": 1350811.0}, {"date": "2020-08-06", "close": 0.27, "volume": 1147302.0}, {"date": "2020-08-07", "close": 0.255, "volume": 252816.0}, {"date": "2020-08-10", "close": 0.24, "volume": 695744.0}, {"date": "2020-08-11", "close": 0.24, "volume": 527060.0}, {"date": "2020-08-12", "close": 0.195, "volume": 1192677.0}, {"date": "2020-08-13", "close": 0.225, "volume": 427246.0}, {"date": "2020-08-14", "close": 0.21, "volume": 260913.0}, {"date": "2020-08-17", "close": 0.225, "volume": 301187.0}, {"date": "2020-08-18", "close": 0.21, "volume": 968793.0}, {"date": "2020-08-19", "close": 0.195, "volume": 91976.0}, {"date": "2020-08-20", "close": 0.225, "volume": 922953.0}, {"date": "2020-08-21", "close": 0.21, "volume": 310135.0}, {"date": "2020-08-24", "close": 0.21, "volume": 256601.0}, {"date": "2020-08-25", "close": 0.21, "volume": 210323.0}, {"date": "2020-08-26", "close": 0.21, "volume": 273456.0}, {"date": "2020-08-27", "close": 0.21, "volume": 268716.0}, {"date": "2020-08-28", "close": 0.21, "volume": 202986.0}, {"date": "2020-08-31", "close": 0.21, "volume": 407618.0}, {"date": "2020-09-01", "close": 0.195, "volume": 53736.0}, {"date": "2020-09-02", "close": 0.195, "volume": 168344.0}, {"date": "2020-09-03", "close": 0.195, "volume": 113470.0}, {"date": "2020-09-04", "close": 0.195, "volume": 187639.0}, {"date": "2020-09-07", "close": 0.21, "volume": 621066.0}, {"date": "2020-09-08", "close": 0.24, "volume": 961075.0}, {"date": "2020-09-09", "close": 0.225, "volume": 231103.0}, {"date": "2020-09-10", "close": 0.24, "volume": 826269.0}, {"date": "2020-09-11", "close": 0.24, "volume": 312270.0}, {"date": "2020-09-14", "close": 0.225, "volume": 563314.0}, {"date": "2020-09-15", "close": 0.24, "volume": 478266.0}, {"date": "2020-09-16", "close": 0.24, "volume": 437411.0}, {"date": "2020-09-17", "close": 0.225, "volume": 499561.0}, {"date": "2020-09-18", "close": 0.225, "volume": 365533.0}, {"date": "2020-09-21", "close": 0.255, "volume": 742552.0}, {"date": "2020-09-22", "close": 0.24, "volume": 414059.0}, {"date": "2020-09-23", "close": 0.255, "volume": 407264.0}, {"date": "2020-09-24", "close": 0.225, "volume": 387859.0}, {"date": "2020-09-25", "close": 0.24, "volume": 496849.0}, {"date": "2020-09-28", "close": 0.24, "volume": 277960.0}, {"date": "2020-09-29", "close": 0.255, "volume": 146198.0}, {"date": "2020-09-30", "close": 0.255, "volume": 1685641.0}, {"date": "2020-10-01", "close": 0.255, "volume": 379990.0}, {"date": "2020-10-02", "close": 0.225, "volume": 1347757.0}, {"date": "2020-10-05", "close": 0.24, "volume": 336428.0}, {"date": "2020-10-06", "close": 0.24, "volume": 412652.0}, {"date": "2020-10-07", "close": 0.24, "volume": 132907.0}, {"date": "2020-10-08", "close": 0.255, "volume": 462434.0}, {"date": "2020-10-09", "close": 0.27, "volume": 1164033.0}, {"date": "2020-10-12", "close": 0.27, "volume": 975077.0}, {"date": "2020-10-13", "close": 0.27, "volume": 1410579.0}, {"date": "2020-10-14", "close": 0.27, "volume": 624197.0}, {"date": "2020-10-15", "close": 0.27, "volume": 525585.0}, {"date": "2020-10-16", "close": 0.27, "volume": 707016.0}, {"date": "2020-10-19", "close": 0.255, "volume": 332459.0}, {"date": "2020-10-20", "close": 0.27, "volume": 84715.0}, {"date": "2020-10-21", "close": 0.27, "volume": 746871.0}, {"date": "2020-10-22", "close": 0.24, "volume": 452342.0}, {"date": "2020-10-23", "close": 0.24, "volume": 338353.0}, {"date": "2020-10-26", "close": 0.21, "volume": 3316742.0}, {"date": "2020-10-27", "close": 0.195, "volume": 1640774.0}, {"date": "2020-10-28", "close": 0.18, "volume": 693011.0}, {"date": "2020-10-29", "close": 0.165, "volume": 218675.0}, {"date": "2020-10-30", "close": 0.18, "volume": 470543.0}, {"date": "2020-11-02", "close": 0.18, "volume": 517871.0}, {"date": "2020-11-03", "close": 0.18, "volume": 40203.0}, {"date": "2020-11-04", "close": 0.18, "volume": 192082.0}, {"date": "2020-11-05", "close": 0.18, "volume": 72344.0}, {"date": "2020-11-06", "close": 0.195, "volume": 331840.0}, {"date": "2020-11-09", "close": 0.21, "volume": 296914.0}, {"date": "2020-11-10", "close": 0.18, "volume": 909395.0}, {"date": "2020-11-11", "close": 0.18, "volume": 112495.0}, {"date": "2020-11-12", "close": 0.195, "volume": 94364.0}, {"date": "2020-11-13", "close": 0.195, "volume": 179107.0}, {"date": "2020-11-16", "close": 0.225, "volume": 588823.0}, {"date": "2020-11-17", "close": 0.195, "volume": 583384.0}, {"date": "2020-11-18", "close": 0.21, "volume": 129834.0}, {"date": "2020-11-19", "close": 0.18, "volume": 560145.0}, {"date": "2020-11-20", "close": 0.195, "volume": 1279868.0}, {"date": "2020-11-23", "close": 0.195, "volume": 34580.0}, {"date": "2020-11-24", "close": 0.165, "volume": 802583.0}, {"date": "2020-11-25", "close": 0.165, "volume": 363487.0}, {"date": "2020-11-26", "close": 0.15, "volume": 1390271.0}, {"date": "2020-11-27", "close": 0.165, "volume": 92950.0}, {"date": "2020-11-30", "close": 0.135, "volume": 524002.0}, {"date": "2020-12-01", "close": 0.15, "volume": 402965.0}, {"date": "2020-12-02", "close": 0.15, "volume": 299775.0}, {"date": "2020-12-03", "close": 0.15, "volume": 259022.0}, {"date": "2020-12-04", "close": 0.15, "volume": 213394.0}, {"date": "2020-12-07", "close": 0.15, "volume": 95993.0}, {"date": "2020-12-08", "close": 0.15, "volume": 162246.0}, {"date": "2020-12-09", "close": 0.15, "volume": 276155.0}, {"date": "2020-12-10", "close": 0.15, "volume": 517459.0}, {"date": "2020-12-11", "close": 0.165, "volume": 436365.0}, {"date": "2020-12-14", "close": 0.15, "volume": 128380.0}, {"date": "2020-12-15", "close": 0.15, "volume": 54880.0}, {"date": "2020-12-16", "close": 0.15, "volume": 217436.0}, {"date": "2020-12-17", "close": 0.15, "volume": 160090.0}, {"date": "2020-12-18", "close": 0.15, "volume": 111103.0}, {"date": "2020-12-21", "close": 0.15, "volume": 138379.0}, {"date": "2020-12-22", "close": 0.15, "volume": 60818.0}, {"date": "2020-12-23", "close": 0.15, "volume": 3000.0}, {"date": "2020-12-24", "close": 0.15, "volume": 21706.0}, {"date": "2020-12-29", "close": 0.15, "volume": 61111.0}, {"date": "2020-12-30", "close": 0.15, "volume": 103512.0}, {"date": "2020-12-31", "close": 0.15, "volume": 82577.0}, {"date": "2021-01-04", "close": 0.15, "volume": 107376.0}, {"date": "2021-01-05", "close": 0.165, "volume": 74824.0}, {"date": "2021-01-06", "close": 0.165, "volume": 487418.0}, {"date": "2021-01-07", "close": 0.165, "volume": 189578.0}, {"date": "2021-01-08", "close": 0.165, "volume": 135772.0}, {"date": "2021-01-11", "close": 0.15, "volume": 525733.0}, {"date": "2021-01-12", "close": 0.165, "volume": 90387.0}, {"date": "2021-01-13", "close": 0.165, "volume": 349806.0}, {"date": "2021-01-14", "close": 0.165, "volume": 3334.0}, {"date": "2021-01-15", "close": 0.165, "volume": 126909.0}, {"date": "2021-01-18", "close": 0.18, "volume": 623474.0}, {"date": "2021-01-19", "close": 0.165, "volume": 46773.0}, {"date": "2021-01-20", "close": 0.165, "volume": 22078.0}, {"date": "2021-01-21", "close": 0.165, "volume": 183242.0}, {"date": "2021-01-22", "close": 0.165, "volume": 217358.0}, {"date": "2021-01-25", "close": 0.165, "volume": 181071.0}, {"date": "2021-01-27", "close": 0.165, "volume": 418823.0}, {"date": "2021-01-28", "close": 0.15, "volume": 112667.0}, {"date": "2021-02-02", "close": 0.18, "volume": 605626.0}, {"date": "2021-02-03", "close": 0.165, "volume": 169476.0}, {"date": "2021-02-04", "close": 0.15, "volume": 111548.0}, {"date": "2021-02-05", "close": 0.15, "volume": 295504.0}, {"date": "2021-02-08", "close": 0.165, "volume": 1592524.0}, {"date": "2021-02-09", "close": 0.15, "volume": 999986.0}, {"date": "2021-02-10", "close": 0.165, "volume": 327939.0}, {"date": "2021-02-11", "close": 0.195, "volume": 3655461.0}, {"date": "2021-02-12", "close": 0.165, "volume": 1570914.0}, {"date": "2021-02-15", "close": 0.165, "volume": 3926384.0}, {"date": "2021-02-16", "close": 0.15, "volume": 580094.0}, {"date": "2021-02-17", "close": 0.15, "volume": 3451175.0}, {"date": "2021-02-18", "close": 0.135, "volume": 256606.0}, {"date": "2021-02-19", "close": 0.15, "volume": 1340689.0}, {"date": "2021-02-22", "close": 0.135, "volume": 2154961.0}, {"date": "2021-02-23", "close": 0.135, "volume": 1128159.0}, {"date": "2021-02-24", "close": 0.135, "volume": 673028.0}, {"date": "2021-02-25", "close": 0.135, "volume": 330067.0}, {"date": "2021-02-26", "close": 0.135, "volume": 903251.0}, {"date": "2021-03-01", "close": 0.135, "volume": 327944.0}, {"date": "2021-03-02", "close": 0.12, "volume": 105348.0}, {"date": "2021-03-03", "close": 0.12, "volume": 348130.0}, {"date": "2021-03-04", "close": 0.135, "volume": 21351.0}, {"date": "2021-03-05", "close": 0.12, "volume": 13333.0}, {"date": "2021-03-08", "close": 0.12, "volume": 39878.0}, {"date": "2021-03-09", "close": 0.12, "volume": 1873589.0}, {"date": "2021-03-10", "close": 0.135, "volume": 458948.0}, {"date": "2021-03-11", "close": 0.12, "volume": 371466.0}, {"date": "2021-03-12", "close": 0.12, "volume": 135825.0}, {"date": "2021-03-15", "close": 0.135, "volume": 78594.0}, {"date": "2021-03-16", "close": 0.12, "volume": 107093.0}, {"date": "2021-03-17", "close": 0.12, "volume": 130701.0}, {"date": "2021-03-18", "close": 0.12, "volume": 168617.0}, {"date": "2021-03-19", "close": 0.135, "volume": 119467.0}, {"date": "2021-03-22", "close": 0.12, "volume": 111986.0}, {"date": "2021-03-23", "close": 0.135, "volume": 1618358.0}, {"date": "2021-03-24", "close": 0.135, "volume": 453594.0}, {"date": "2021-03-25", "close": 0.135, "volume": 699363.0}, {"date": "2021-03-26", "close": 0.135, "volume": 207479.0}, {"date": "2021-03-29", "close": 0.135, "volume": 135557.0}, {"date": "2021-03-30", "close": 0.135, "volume": 361578.0}, {"date": "2021-03-31", "close": 0.135, "volume": 230192.0}, {"date": "2021-04-01", "close": 0.15, "volume": 584177.0}, {"date": "2021-04-06", "close": 0.15, "volume": 727486.0}, {"date": "2021-04-07", "close": 0.15, "volume": 469112.0}, {"date": "2021-04-08", "close": 0.15, "volume": 75452.0}, {"date": "2021-04-09", "close": 0.15, "volume": 496498.0}, {"date": "2021-04-12", "close": 0.15, "volume": 181398.0}, {"date": "2021-04-13", "close": 0.135, "volume": 116056.0}, {"date": "2021-04-14", "close": 0.15, "volume": 207218.0}, {"date": "2021-04-15", "close": 0.15, "volume": 73636.0}, {"date": "2021-04-16", "close": 0.135, "volume": 117685.0}, {"date": "2021-04-19", "close": 0.18, "volume": 2049439.0}, {"date": "2021-04-20", "close": 0.165, "volume": 257245.0}, {"date": "2021-04-21", "close": 0.15, "volume": 337599.0}, {"date": "2021-04-22", "close": 0.18, "volume": 2974624.0}, {"date": "2021-04-23", "close": 0.165, "volume": 747631.0}, {"date": "2021-04-26", "close": 0.165, "volume": 297176.0}, {"date": "2021-04-27", "close": 0.165, "volume": 152983.0}, {"date": "2021-04-28", "close": 0.165, "volume": 191414.0}, {"date": "2021-04-29", "close": 0.18, "volume": 49601.0}, {"date": "2021-04-30", "close": 0.18, "volume": 419254.0}, {"date": "2021-05-03", "close": 0.165, "volume": 995327.0}, {"date": "2021-05-04", "close": 0.165, "volume": 543643.0}, {"date": "2021-05-05", "close": 0.165, "volume": 1051394.0}, {"date": "2021-05-06", "close": 0.165, "volume": 69851.0}, {"date": "2021-05-07", "close": 0.165, "volume": 1086182.0}, {"date": "2021-05-10", "close": 0.165, "volume": 183712.0}, {"date": "2021-05-11", "close": 0.15, "volume": 70674.0}, {"date": "2021-05-12", "close": 0.15, "volume": 56753.0}, {"date": "2021-05-13", "close": 0.15, "volume": 643370.0}, {"date": "2021-05-14", "close": 0.15, "volume": 214367.0}, {"date": "2021-05-17", "close": 0.15, "volume": 257723.0}, {"date": "2021-05-18", "close": 0.15, "volume": 223200.0}, {"date": "2021-05-19", "close": 0.15, "volume": 39184.0}, {"date": "2021-05-20", "close": 0.15, "volume": 538597.0}, {"date": "2021-05-21", "close": 0.165, "volume": 504127.0}, {"date": "2021-05-24", "close": 0.15, "volume": 317856.0}, {"date": "2021-05-25", "close": 0.15, "volume": 3490628.0}, {"date": "2021-05-26", "close": 0.15, "volume": 210667.0}, {"date": "2021-05-27", "close": 0.15, "volume": 35246.0}, {"date": "2021-05-28", "close": 0.15, "volume": 102172.0}, {"date": "2021-05-31", "close": 0.165, "volume": 164629.0}, {"date": "2021-06-01", "close": 0.15, "volume": 162335.0}, {"date": "2021-06-02", "close": 0.165, "volume": 119117.0}, {"date": "2021-06-03", "close": 0.165, "volume": 261867.0}, {"date": "2021-06-04", "close": 0.165, "volume": 67289.0}, {"date": "2021-06-07", "close": 0.165, "volume": 1561.0}, {"date": "2021-06-08", "close": 0.165, "volume": 439973.0}, {"date": "2021-06-09", "close": 0.15, "volume": 457906.0}, {"date": "2021-06-10", "close": 0.15, "volume": 113258.0}, {"date": "2021-06-11", "close": 0.1575, "volume": 137279.0}, {"date": "2021-06-15", "close": 0.15, "volume": 346645.0}, {"date": "2021-06-16", "close": 0.135, "volume": 942890.0}, {"date": "2021-06-17", "close": 0.135, "volume": 64415.0}, {"date": "2021-06-18", "close": 0.135, "volume": 1718138.0}, {"date": "2021-06-21", "close": 0.12, "volume": 374304.0}, {"date": "2021-06-22", "close": 0.135, "volume": 175241.0}, {"date": "2021-06-23", "close": 0.12, "volume": 151345.0}, {"date": "2021-06-24", "close": 0.12, "volume": 151595.0}, {"date": "2021-06-25", "close": 0.1275, "volume": 174982.0}, {"date": "2021-06-28", "close": 0.12, "volume": 110997.0}, {"date": "2021-06-29", "close": 0.12, "volume": 241175.0}, {"date": "2021-06-30", "close": 0.12, "volume": 2525608.0}, {"date": "2021-07-01", "close": 0.12, "volume": 686044.0}, {"date": "2021-07-02", "close": 0.12, "volume": 121357.0}, {"date": "2021-07-05", "close": 0.105, "volume": 922370.0}, {"date": "2021-07-06", "close": 0.12, "volume": 187985.0}, {"date": "2021-07-07", "close": 0.12, "volume": 278390.0}, {"date": "2021-07-08", "close": 0.12, "volume": 53646.0}, {"date": "2021-07-09", "close": 0.135, "volume": 109478.0}, {"date": "2021-07-12", "close": 0.12, "volume": 98006.0}, {"date": "2021-07-13", "close": 0.12, "volume": 140963.0}, {"date": "2021-07-14", "close": 0.135, "volume": 153037.0}, {"date": "2021-07-15", "close": 0.135, "volume": 60444.0}, {"date": "2021-07-16", "close": 0.12, "volume": 113889.0}, {"date": "2021-07-19", "close": 0.135, "volume": 316173.0}, {"date": "2021-07-20", "close": 0.12, "volume": 272135.0}, {"date": "2021-07-21", "close": 0.1275, "volume": 327000.0}, {"date": "2021-07-22", "close": 0.12, "volume": 940971.0}, {"date": "2021-07-23", "close": 0.12, "volume": 145522.0}, {"date": "2021-07-26", "close": 0.135, "volume": 1097858.0}, {"date": "2021-07-27", "close": 0.12, "volume": 68608.0}, {"date": "2021-07-28", "close": 0.12, "volume": 90495.0}, {"date": "2021-07-29", "close": 0.12, "volume": 15257.0}, {"date": "2021-07-30", "close": 0.135, "volume": 77750.0}, {"date": "2021-08-02", "close": 0.12, "volume": 56289.0}, {"date": "2021-08-03", "close": 0.1275, "volume": 80014.0}, {"date": "2021-08-04", "close": 0.12, "volume": 110016.0}, {"date": "2021-08-05", "close": 0.1275, "volume": 98545.0}, {"date": "2021-08-06", "close": 0.12, "volume": 106667.0}, {"date": "2021-08-09", "close": 0.105, "volume": 520144.0}, {"date": "2021-08-10", "close": 0.105, "volume": 196367.0}, {"date": "2021-08-11", "close": 0.135, "volume": 613380.0}, {"date": "2021-08-12", "close": 0.12, "volume": 76456.0}, {"date": "2021-08-13", "close": 0.12, "volume": 376592.0}, {"date": "2021-08-16", "close": 0.12, "volume": 255992.0}, {"date": "2021-08-17", "close": 0.12, "volume": 476455.0}, {"date": "2021-08-18", "close": 0.12, "volume": 73579.0}, {"date": "2021-08-19", "close": 0.12, "volume": 175856.0}, {"date": "2021-08-20", "close": 0.12, "volume": 270464.0}, {"date": "2021-08-23", "close": 0.12, "volume": 69506.0}, {"date": "2021-08-24", "close": 0.12, "volume": 114368.0}, {"date": "2021-08-25", "close": 0.12, "volume": 45981.0}, {"date": "2021-08-26", "close": 0.1125, "volume": 4356.0}, {"date": "2021-08-27", "close": 0.105, "volume": 3848014.0}, {"date": "2021-08-30", "close": 0.1125, "volume": 95559.0}, {"date": "2021-08-31", "close": 0.105, "volume": 164874.0}, {"date": "2021-09-01", "close": 0.105, "volume": 125313.0}, {"date": "2021-09-02", "close": 0.105, "volume": 374050.0}, {"date": "2021-09-03", "close": 0.105, "volume": 18691.0}, {"date": "2021-09-06", "close": 0.105, "volume": 256358.0}, {"date": "2021-09-07", "close": 0.12, "volume": 188391.0}, {"date": "2021-09-08", "close": 0.105, "volume": 914800.0}, {"date": "2021-09-09", "close": 0.105, "volume": 93993.0}, {"date": "2021-09-10", "close": 0.105, "volume": 9845.0}, {"date": "2021-09-15", "close": 0.105, "volume": 1300225.0}, {"date": "2021-09-16", "close": 0.105, "volume": 236605.0}, {"date": "2021-09-17", "close": 0.105, "volume": 62327.0}, {"date": "2021-09-20", "close": 0.105, "volume": 424828.0}, {"date": "2021-09-21", "close": 0.09, "volume": 33333.0}, {"date": "2021-09-22", "close": 0.09, "volume": 12678.0}, {"date": "2021-09-23", "close": 0.09, "volume": 111710.0}, {"date": "2021-09-24", "close": 0.0975, "volume": 166667.0}, {"date": "2021-09-27", "close": 0.09, "volume": 143815.0}, {"date": "2021-09-28", "close": 0.09, "volume": 227970.0}, {"date": "2021-09-29", "close": 0.0975, "volume": 73040.0}, {"date": "2021-09-30", "close": 0.09, "volume": 123165.0}, {"date": "2021-10-04", "close": 0.09, "volume": 98933.0}, {"date": "2021-10-05", "close": 0.09, "volume": 570633.0}, {"date": "2021-10-06", "close": 0.09, "volume": 10579.0}, {"date": "2021-10-07", "close": 0.09, "volume": 211000.0}, {"date": "2021-10-08", "close": 0.0975, "volume": 245345.0}, {"date": "2021-10-11", "close": 0.0975, "volume": 198893.0}, {"date": "2021-10-12", "close": 0.09, "volume": 1975568.0}, {"date": "2021-10-13", "close": 0.09, "volume": 1241707.0}, {"date": "2021-10-14", "close": 0.09, "volume": 362060.0}, {"date": "2021-10-15", "close": 0.0975, "volume": 26667.0}, {"date": "2021-10-18", "close": 0.09, "volume": 533435.0}, {"date": "2021-10-19", "close": 0.09, "volume": 399777.0}, {"date": "2021-10-20", "close": 0.09, "volume": 492949.0}, {"date": "2021-10-21", "close": 0.09, "volume": 344886.0}, {"date": "2021-10-22", "close": 0.09, "volume": 967987.0}, {"date": "2021-10-25", "close": 0.09, "volume": 360898.0}, {"date": "2021-10-26", "close": 0.0975, "volume": 19800.0}, {"date": "2021-10-27", "close": 0.09, "volume": 407262.0}, {"date": "2021-10-28", "close": 0.09, "volume": 1441708.0}, {"date": "2021-10-29", "close": 0.09, "volume": 2405655.0}, {"date": "2021-11-01", "close": 0.09, "volume": 60437.0}, {"date": "2021-11-02", "close": 0.09, "volume": 280444.0}, {"date": "2021-11-03", "close": 0.09, "volume": 104344.0}, {"date": "2021-11-04", "close": 0.0975, "volume": 126922.0}, {"date": "2021-11-05", "close": 0.09, "volume": 362181.0}, {"date": "2021-11-08", "close": 0.105, "volume": 4941679.0}, {"date": "2021-11-18", "close": 0.1, "volume": 281084.0}, {"date": "2021-11-19", "close": 0.1, "volume": 154550.0}, {"date": "2021-11-22", "close": 0.1, "volume": 1693086.0}, {"date": "2021-11-23", "close": 0.1, "volume": 593772.0}, {"date": "2021-11-24", "close": 0.096, "volume": 74024.0}, {"date": "2021-11-25", "close": 0.09, "volume": 17801637.0}, {"date": "2021-11-26", "close": 0.09, "volume": 663523.0}, {"date": "2021-11-29", "close": 0.093, "volume": 985923.0}, {"date": "2021-11-30", "close": 0.099, "volume": 326848.0}, {"date": "2021-12-01", "close": 0.09, "volume": 505257.0}, {"date": "2021-12-02", "close": 0.093, "volume": 9361.0}, {"date": "2021-12-03", "close": 0.091, "volume": 20999.0}, {"date": "2021-12-06", "close": 0.086, "volume": 161001.0}, {"date": "2021-12-07", "close": 0.085, "volume": 224058.0}, {"date": "2021-12-08", "close": 0.085, "volume": 62538.0}, {"date": "2021-12-09", "close": 0.09, "volume": 36599.0}, {"date": "2021-12-10", "close": 0.09, "volume": 35351.0}, {"date": "2021-12-13", "close": 0.089, "volume": 40397.0}, {"date": "2021-12-14", "close": 0.105, "volume": 2481413.0}, {"date": "2021-12-15", "close": 0.1, "volume": 389718.0}, {"date": "2021-12-16", "close": 0.1, "volume": 154692.0}, {"date": "2021-12-17", "close": 0.115, "volume": 1001946.0}, {"date": "2021-12-20", "close": 0.13, "volume": 3115096.0}, {"date": "2021-12-21", "close": 0.12, "volume": 660577.0}, {"date": "2021-12-22", "close": 0.1225, "volume": 143414.0}, {"date": "2021-12-23", "close": 0.13, "volume": 931320.0}, {"date": "2021-12-24", "close": 0.135, "volume": 1302118.0}, {"date": "2021-12-29", "close": 0.135, "volume": 1057230.0}, {"date": "2021-12-30", "close": 0.135, "volume": 414014.0}, {"date": "2021-12-31", "close": 0.14, "volume": 961121.0}, {"date": "2022-01-04", "close": 0.135, "volume": 1065467.0}, {"date": "2022-01-05", "close": 0.145, "volume": 1409138.0}, {"date": "2022-01-06", "close": 0.14, "volume": 746357.0}, {"date": "2022-01-07", "close": 0.14, "volume": 780071.0}, {"date": "2022-01-10", "close": 0.14, "volume": 361655.0}, {"date": "2022-01-11", "close": 0.13, "volume": 1529390.0}, {"date": "2022-01-12", "close": 0.13, "volume": 379049.0}, {"date": "2022-01-13", "close": 0.135, "volume": 985074.0}, {"date": "2022-01-14", "close": 0.135, "volume": 315151.0}, {"date": "2022-01-17", "close": 0.13, "volume": 526036.0}, {"date": "2022-01-18", "close": 0.1275, "volume": 123594.0}, {"date": "2022-01-19", "close": 0.1275, "volume": 152699.0}, {"date": "2022-01-20", "close": 0.125, "volume": 614453.0}, {"date": "2022-01-21", "close": 0.125, "volume": 145689.0}, {"date": "2022-01-24", "close": 0.125, "volume": 446259.0}, {"date": "2022-01-25", "close": 0.125, "volume": 276545.0}, {"date": "2022-01-27", "close": 0.11, "volume": 1249024.0}, {"date": "2022-01-28", "close": 0.115, "volume": 317643.0}, {"date": "2022-01-31", "close": 0.11, "volume": 620770.0}, {"date": "2022-02-01", "close": 0.115, "volume": 714715.0}, {"date": "2022-02-02", "close": 0.11, "volume": 581600.0}, {"date": "2022-02-03", "close": 0.105, "volume": 1487573.0}, {"date": "2022-02-04", "close": 0.105, "volume": 132704.0}, {"date": "2022-02-07", "close": 0.105, "volume": 763588.0}, {"date": "2022-02-08", "close": 0.11, "volume": 925722.0}, {"date": "2022-02-09", "close": 0.11, "volume": 206136.0}, {"date": "2022-02-10", "close": 0.11, "volume": 369286.0}, {"date": "2022-02-11", "close": 0.1, "volume": 127172.0}, {"date": "2022-02-14", "close": 0.1, "volume": 1196548.0}, {"date": "2022-02-15", "close": 0.097, "volume": 789189.0}, {"date": "2022-02-16", "close": 0.1, "volume": 130799.0}, {"date": "2022-02-17", "close": 0.099, "volume": 943563.0}, {"date": "2022-02-18", "close": 0.105, "volume": 1282987.0}, {"date": "2022-02-21", "close": 0.1, "volume": 136667.0}, {"date": "2022-02-22", "close": 0.105, "volume": 1694724.0}, {"date": "2022-02-23", "close": 0.1025, "volume": 137927.0}, {"date": "2022-02-24", "close": 0.105, "volume": 164937.0}, {"date": "2022-02-25", "close": 0.1, "volume": 697641.0}, {"date": "2022-02-28", "close": 0.105, "volume": 495707.0}, {"date": "2022-03-01", "close": 0.11, "volume": 324128.0}, {"date": "2022-03-02", "close": 0.105, "volume": 303873.0}, {"date": "2022-03-03", "close": 0.1, "volume": 2683404.0}, {"date": "2022-03-04", "close": 0.092, "volume": 894771.0}, {"date": "2022-03-07", "close": 0.092, "volume": 983456.0}, {"date": "2022-03-08", "close": 0.098, "volume": 863073.0}, {"date": "2022-03-09", "close": 0.093, "volume": 368432.0}, {"date": "2022-03-10", "close": 0.089, "volume": 529806.0}, {"date": "2022-03-11", "close": 0.09, "volume": 117322.0}, {"date": "2022-03-14", "close": 0.093, "volume": 24506.0}, {"date": "2022-03-17", "close": 0.077, "volume": 1598742.0}, {"date": "2022-03-18", "close": 0.077, "volume": 1488551.0}, {"date": "2022-03-21", "close": 0.075, "volume": 3156739.0}, {"date": "2022-03-22", "close": 0.072, "volume": 1991770.0}, {"date": "2022-03-23", "close": 0.072, "volume": 584105.0}, {"date": "2022-03-24", "close": 0.073, "volume": 287676.0}, {"date": "2022-03-25", "close": 0.072, "volume": 2716048.0}, {"date": "2022-03-28", "close": 0.072, "volume": 355677.0}, {"date": "2022-03-29", "close": 0.075, "volume": 1349316.0}, {"date": "2022-03-30", "close": 0.073, "volume": 1671218.0}, {"date": "2022-03-31", "close": 0.07, "volume": 1391594.0}, {"date": "2022-04-01", "close": 0.073, "volume": 407173.0}, {"date": "2022-04-04", "close": 0.068, "volume": 3303135.0}, {"date": "2022-04-05", "close": 0.07, "volume": 2580476.0}, {"date": "2022-04-06", "close": 0.069, "volume": 1401738.0}, {"date": "2022-04-07", "close": 0.068, "volume": 2182035.0}, {"date": "2022-04-08", "close": 0.074, "volume": 1151734.0}, {"date": "2022-04-11", "close": 0.074, "volume": 891174.0}, {"date": "2022-04-12", "close": 0.074, "volume": 947731.0}, {"date": "2022-04-13", "close": 0.079, "volume": 756187.0}, {"date": "2022-04-14", "close": 0.083, "volume": 1391574.0}, {"date": "2022-04-19", "close": 0.084, "volume": 978176.0}, {"date": "2022-04-20", "close": 0.079, "volume": 1606560.0}, {"date": "2022-04-21", "close": 0.076, "volume": 449413.0}, {"date": "2022-04-22", "close": 0.073, "volume": 447416.0}, {"date": "2022-04-26", "close": 0.069, "volume": 494831.0}, {"date": "2022-04-27", "close": 0.068, "volume": 583683.0}, {"date": "2022-04-28", "close": 0.068, "volume": 319145.0}, {"date": "2022-04-29", "close": 0.07, "volume": 2598779.0}, {"date": "2022-05-02", "close": 0.07, "volume": 1171152.0}, {"date": "2022-05-03", "close": 0.07, "volume": 842904.0}, {"date": "2022-05-04", "close": 0.07, "volume": 493943.0}, {"date": "2022-05-05", "close": 0.07, "volume": 131419.0}, {"date": "2022-05-06", "close": 0.068, "volume": 1268591.0}, {"date": "2022-05-09", "close": 0.068, "volume": 1403676.0}, {"date": "2022-05-10", "close": 0.068, "volume": 1491005.0}, {"date": "2022-05-11", "close": 0.066, "volume": 1085648.0}, {"date": "2022-05-12", "close": 0.065, "volume": 439527.0}, {"date": "2022-05-13", "close": 0.063, "volume": 435407.0}, {"date": "2022-05-16", "close": 0.065, "volume": 988483.0}, {"date": "2022-05-17", "close": 0.065, "volume": 1110835.0}, {"date": "2022-05-18", "close": 0.07, "volume": 2808891.0}, {"date": "2022-05-19", "close": 0.071, "volume": 1067524.0}, {"date": "2022-05-20", "close": 0.069, "volume": 498100.0}, {"date": "2022-05-23", "close": 0.065, "volume": 422511.0}, {"date": "2022-05-24", "close": 0.064, "volume": 933232.0}, {"date": "2022-05-25", "close": 0.065, "volume": 182770.0}, {"date": "2022-05-27", "close": 0.064, "volume": 452197.0}, {"date": "2022-05-30", "close": 0.064, "volume": 15095.0}, {"date": "2022-05-31", "close": 0.064, "volume": 102567.0}, {"date": "2022-06-01", "close": 0.063, "volume": 379964.0}, {"date": "2022-06-03", "close": 0.063, "volume": 571477.0}, {"date": "2022-06-06", "close": 0.063, "volume": 502765.0}, {"date": "2022-06-07", "close": 0.062, "volume": 345967.0}, {"date": "2022-06-08", "close": 0.062, "volume": 109086.0}, {"date": "2022-06-09", "close": 0.061, "volume": 167866.0}, {"date": "2022-06-10", "close": 0.062, "volume": 312461.0}, {"date": "2022-06-14", "close": 0.058, "volume": 430573.0}, {"date": "2022-06-15", "close": 0.059, "volume": 1489027.0}, {"date": "2022-06-16", "close": 0.062, "volume": 1484516.0}, {"date": "2022-06-17", "close": 0.058, "volume": 138052.0}, {"date": "2022-06-20", "close": 0.054, "volume": 152274.0}, {"date": "2022-06-21", "close": 0.056, "volume": 39082.0}, {"date": "2022-06-22", "close": 0.057, "volume": 235706.0}, {"date": "2022-06-23", "close": 0.054, "volume": 405435.0}, {"date": "2022-06-24", "close": 0.05, "volume": 532044.0}, {"date": "2022-06-27", "close": 0.048, "volume": 623793.0}, {"date": "2022-06-28", "close": 0.063, "volume": 9568242.0}, {"date": "2022-06-29", "close": 0.062, "volume": 755521.0}, {"date": "2022-06-30", "close": 0.064, "volume": 1002375.0}, {"date": "2022-07-01", "close": 0.066, "volume": 468060.0}, {"date": "2022-07-04", "close": 0.068, "volume": 1215145.0}, {"date": "2022-07-05", "close": 0.068, "volume": 205023.0}, {"date": "2022-07-06", "close": 0.067, "volume": 27016.0}, {"date": "2022-07-07", "close": 0.066, "volume": 154337.0}, {"date": "2022-07-08", "close": 0.065, "volume": 38932.0}, {"date": "2022-07-11", "close": 0.065, "volume": 783206.0}, {"date": "2022-07-13", "close": 0.065, "volume": 31.0}, {"date": "2022-07-14", "close": 0.06, "volume": 261426.0}, {"date": "2022-07-15", "close": 0.058, "volume": 60216.0}, {"date": "2022-07-18", "close": 0.059, "volume": 28572.0}, {"date": "2022-07-19", "close": 0.058, "volume": 35086.0}, {"date": "2022-07-20", "close": 0.059, "volume": 25762.0}, {"date": "2022-07-22", "close": 0.057, "volume": 147199.0}, {"date": "2022-07-25", "close": 0.054, "volume": 524864.0}, {"date": "2022-07-28", "close": 0.056, "volume": 223225.0}, {"date": "2022-07-29", "close": 0.057, "volume": 243305.0}, {"date": "2022-08-01", "close": 0.055, "volume": 17859.0}, {"date": "2022-08-02", "close": 0.058, "volume": 204480.0}, {"date": "2022-08-03", "close": 0.055, "volume": 387338.0}, {"date": "2022-08-04", "close": 0.059, "volume": 33333.0}, {"date": "2022-08-05", "close": 0.056, "volume": 51058.0}, {"date": "2022-08-08", "close": 0.056, "volume": 47677.0}, {"date": "2022-08-09", "close": 0.055, "volume": 27133.0}, {"date": "2022-08-10", "close": 0.055, "volume": 118455.0}, {"date": "2022-08-11", "close": 0.053, "volume": 984552.0}, {"date": "2022-08-12", "close": 0.052, "volume": 600264.0}, {"date": "2022-08-15", "close": 0.049, "volume": 647937.0}, {"date": "2022-08-16", "close": 0.0475, "volume": 460646.0}, {"date": "2022-08-17", "close": 0.045, "volume": 418199.0}, {"date": "2022-08-18", "close": 0.043, "volume": 20000.0}, {"date": "2022-08-19", "close": 0.045, "volume": 216983.0}, {"date": "2022-08-22", "close": 0.048, "volume": 301.0}, {"date": "2022-08-23", "close": 0.044, "volume": 237293.0}, {"date": "2022-08-24", "close": 0.049, "volume": 1019096.0}, {"date": "2022-08-25", "close": 0.051, "volume": 430000.0}, {"date": "2022-08-26", "close": 0.048, "volume": 21.0}, {"date": "2022-08-29", "close": 0.046, "volume": 30857.0}, {"date": "2022-08-30", "close": 0.046, "volume": 834.0}, {"date": "2022-08-31", "close": 0.046, "volume": 3609.0}, {"date": "2022-09-05", "close": 0.046, "volume": 2676.0}, {"date": "2022-09-06", "close": 0.046, "volume": 880.0}, {"date": "2022-09-07", "close": 0.043, "volume": 250984.0}, {"date": "2022-09-08", "close": 0.045, "volume": 170666.0}, {"date": "2022-09-09", "close": 0.045, "volume": 7730.0}, {"date": "2022-09-12", "close": 0.046, "volume": 160834.0}, {"date": "2022-09-13", "close": 0.052, "volume": 178960.0}, {"date": "2022-09-14", "close": 0.049, "volume": 300020.0}, {"date": "2022-09-15", "close": 0.052, "volume": 233334.0}, {"date": "2022-09-16", "close": 0.049, "volume": 121287.0}, {"date": "2022-09-19", "close": 0.045, "volume": 356765.0}, {"date": "2022-09-20", "close": 0.045, "volume": 371060.0}, {"date": "2022-09-21", "close": 0.045, "volume": 274345.0}, {"date": "2022-09-23", "close": 0.047, "volume": 4059.0}, {"date": "2022-09-26", "close": 0.045, "volume": 500000.0}, {"date": "2022-09-27", "close": 0.043, "volume": 697525.0}, {"date": "2022-09-28", "close": 0.044, "volume": 16780.0}, {"date": "2022-09-30", "close": 0.042, "volume": 111865.0}, {"date": "2022-10-03", "close": 0.042, "volume": 36149.0}, {"date": "2022-10-04", "close": 0.042, "volume": 30714.0}, {"date": "2022-10-05", "close": 0.044, "volume": 11717.0}, {"date": "2022-10-06", "close": 0.042, "volume": 11934.0}, {"date": "2022-10-07", "close": 0.043, "volume": 4776.0}, {"date": "2022-10-10", "close": 0.043, "volume": 20443.0}, {"date": "2022-10-11", "close": 0.042, "volume": 120000.0}, {"date": "2022-10-12", "close": 0.042, "volume": 136842.0}, {"date": "2022-10-13", "close": 0.042, "volume": 743461.0}, {"date": "2022-10-14", "close": 0.042, "volume": 215344.0}, {"date": "2022-10-17", "close": 0.04, "volume": 235000.0}, {"date": "2022-10-18", "close": 0.041, "volume": 631116.0}, {"date": "2022-10-19", "close": 0.037, "volume": 853820.0}, {"date": "2022-10-20", "close": 0.04, "volume": 12726.0}, {"date": "2022-10-21", "close": 0.038, "volume": 144000.0}, {"date": "2022-10-24", "close": 0.039, "volume": 77.0}, {"date": "2022-10-25", "close": 0.04, "volume": 28859.0}, {"date": "2022-10-26", "close": 0.039, "volume": 89542.0}, {"date": "2022-10-27", "close": 0.039, "volume": 727707.0}, {"date": "2022-10-28", "close": 0.04, "volume": 28250.0}, {"date": "2022-10-31", "close": 0.037, "volume": 120324.0}, {"date": "2022-11-01", "close": 0.038, "volume": 14000.0}, {"date": "2022-11-02", "close": 0.038, "volume": 29668.0}, {"date": "2022-11-03", "close": 0.038, "volume": 6000.0}, {"date": "2022-11-07", "close": 0.039, "volume": 132025.0}, {"date": "2022-11-10", "close": 0.036, "volume": 58123.0}, {"date": "2022-11-11", "close": 0.036, "volume": 16933.0}, {"date": "2022-11-14", "close": 0.036, "volume": 351528.0}, {"date": "2022-11-16", "close": 0.035, "volume": 417500.0}, {"date": "2022-11-17", "close": 0.034, "volume": 3194.0}, {"date": "2022-11-21", "close": 0.038, "volume": 35334.0}, {"date": "2022-11-23", "close": 0.035, "volume": 170207.0}, {"date": "2022-11-24", "close": 0.036, "volume": 1225000.0}, {"date": "2022-11-25", "close": 0.036, "volume": 192000.0}, {"date": "2022-11-28", "close": 0.034, "volume": 748191.0}, {"date": "2022-11-29", "close": 0.034, "volume": 95195.0}, {"date": "2022-11-30", "close": 0.036, "volume": 204857.0}, {"date": "2022-12-01", "close": 0.033, "volume": 534.0}, {"date": "2022-12-02", "close": 0.034, "volume": 2301.0}, {"date": "2022-12-05", "close": 0.034, "volume": 20000.0}, {"date": "2022-12-06", "close": 0.034, "volume": 61706.0}, {"date": "2022-12-09", "close": 0.033, "volume": 1530081.0}, {"date": "2022-12-12", "close": 0.034, "volume": 544998.0}, {"date": "2022-12-13", "close": 0.033, "volume": 418103.0}, {"date": "2022-12-14", "close": 0.033, "volume": 201448.0}, {"date": "2022-12-15", "close": 0.03, "volume": 3273281.0}, {"date": "2022-12-16", "close": 0.029, "volume": 64364.0}, {"date": "2022-12-19", "close": 0.029, "volume": 627785.0}, {"date": "2022-12-20", "close": 0.031, "volume": 78148.0}, {"date": "2022-12-21", "close": 0.03, "volume": 67566.0}, {"date": "2022-12-22", "close": 0.029, "volume": 66792.0}, {"date": "2022-12-23", "close": 0.03, "volume": 152503.0}, {"date": "2022-12-28", "close": 0.031, "volume": 17199.0}, {"date": "2022-12-29", "close": 0.03, "volume": 25014.0}, {"date": "2022-12-30", "close": 0.031, "volume": 115000.0}, {"date": "2023-01-04", "close": 0.03, "volume": 22121.0}, {"date": "2023-01-06", "close": 0.03, "volume": 521234.0}, {"date": "2023-01-09", "close": 0.031, "volume": 2678243.0}, {"date": "2023-01-10", "close": 0.03, "volume": 576030.0}, {"date": "2023-01-11", "close": 0.031, "volume": 16317.0}, {"date": "2023-01-12", "close": 0.035, "volume": 450000.0}, {"date": "2023-01-13", "close": 0.034, "volume": 2175364.0}, {"date": "2023-01-16", "close": 0.035, "volume": 762182.0}, {"date": "2023-01-17", "close": 0.035, "volume": 1209707.0}, {"date": "2023-01-18", "close": 0.0345, "volume": 385867.0}, {"date": "2023-01-19", "close": 0.033, "volume": 1313689.0}, {"date": "2023-01-20", "close": 0.035, "volume": 1943264.0}, {"date": "2023-01-23", "close": 0.033, "volume": 1978411.0}, {"date": "2023-01-25", "close": 0.031, "volume": 533894.0}, {"date": "2023-01-27", "close": 0.035, "volume": 816245.0}, {"date": "2023-01-30", "close": 0.035, "volume": 127118.0}, {"date": "2023-02-01", "close": 0.036, "volume": 225722.0}, {"date": "2023-02-02", "close": 0.034, "volume": 966423.0}, {"date": "2023-02-03", "close": 0.032, "volume": 1083274.0}, {"date": "2023-02-06", "close": 0.031, "volume": 389320.0}, {"date": "2023-02-07", "close": 0.031, "volume": 451582.0}, {"date": "2023-02-08", "close": 0.033, "volume": 1028755.0}, {"date": "2023-02-09", "close": 0.032, "volume": 526276.0}, {"date": "2023-02-13", "close": 0.032, "volume": 407912.0}, {"date": "2023-02-14", "close": 0.032, "volume": 501531.0}, {"date": "2023-02-15", "close": 0.033, "volume": 828126.0}, {"date": "2023-02-16", "close": 0.032, "volume": 1726149.0}, {"date": "2023-02-17", "close": 0.032, "volume": 785.0}, {"date": "2023-02-20", "close": 0.031, "volume": 1368676.0}, {"date": "2023-02-21", "close": 0.031, "volume": 7923.0}, {"date": "2023-02-22", "close": 0.03, "volume": 689109.0}, {"date": "2023-02-24", "close": 0.031, "volume": 80631.0}, {"date": "2023-02-27", "close": 0.03, "volume": 288583.0}, {"date": "2023-02-28", "close": 0.03, "volume": 18640.0}, {"date": "2023-03-01", "close": 0.03, "volume": 53920.0}, {"date": "2023-03-02", "close": 0.03, "volume": 183000.0}, {"date": "2023-03-03", "close": 0.029, "volume": 51309.0}, {"date": "2023-03-06", "close": 0.029, "volume": 28182.0}, {"date": "2023-03-09", "close": 0.03, "volume": 852927.0}, {"date": "2023-03-10", "close": 0.029, "volume": 1480889.0}, {"date": "2023-03-13", "close": 0.029, "volume": 531095.0}, {"date": "2023-03-14", "close": 0.029, "volume": 16317.0}, {"date": "2023-03-16", "close": 0.029, "volume": 5000.0}, {"date": "2023-03-17", "close": 0.031, "volume": 885642.0}, {"date": "2023-03-20", "close": 0.029, "volume": 904185.0}, {"date": "2023-03-21", "close": 0.0305, "volume": 268703.0}, {"date": "2023-03-23", "close": 0.029, "volume": 31550.0}, {"date": "2023-03-24", "close": 0.032, "volume": 657241.0}, {"date": "2023-03-27", "close": 0.031, "volume": 516778.0}, {"date": "2023-03-30", "close": 0.03, "volume": 43000.0}, {"date": "2023-03-31", "close": 0.031, "volume": 255260.0}, {"date": "2023-04-03", "close": 0.03, "volume": 101146.0}, {"date": "2023-04-04", "close": 0.031, "volume": 20607.0}, {"date": "2023-04-05", "close": 0.033, "volume": 13293661.0}, {"date": "2023-04-06", "close": 0.034, "volume": 1080970.0}, {"date": "2023-04-11", "close": 0.034, "volume": 355792.0}, {"date": "2023-04-12", "close": 0.034, "volume": 1082852.0}, {"date": "2023-04-13", "close": 0.035, "volume": 286.0}, {"date": "2023-04-14", "close": 0.034, "volume": 80226.0}, {"date": "2023-04-17", "close": 0.033, "volume": 398435.0}, {"date": "2023-04-18", "close": 0.033, "volume": 2084.0}, {"date": "2023-04-19", "close": 0.033, "volume": 445240.0}, {"date": "2023-04-20", "close": 0.033, "volume": 30000.0}, {"date": "2023-04-21", "close": 0.034, "volume": 85789.0}, {"date": "2023-04-24", "close": 0.034, "volume": 153617.0}, {"date": "2023-04-26", "close": 0.0345, "volume": 3099.0}, {"date": "2023-04-27", "close": 0.034, "volume": 18578.0}, {"date": "2023-04-28", "close": 0.033, "volume": 1001066.0}, {"date": "2023-05-01", "close": 0.033, "volume": 367209.0}, {"date": "2023-05-02", "close": 0.032, "volume": 98506.0}, {"date": "2023-05-03", "close": 0.0325, "volume": 601057.0}, {"date": "2023-05-04", "close": 0.032, "volume": 16464.0}, {"date": "2023-05-05", "close": 0.031, "volume": 36025.0}, {"date": "2023-05-08", "close": 0.032, "volume": 582775.0}, {"date": "2023-05-09", "close": 0.033, "volume": 116541.0}, {"date": "2023-05-10", "close": 0.032, "volume": 430200.0}, {"date": "2023-05-11", "close": 0.033, "volume": 2006502.0}, {"date": "2023-05-12", "close": 0.034, "volume": 5019308.0}, {"date": "2023-05-15", "close": 0.033, "volume": 607690.0}, {"date": "2023-05-16", "close": 0.033, "volume": 70000.0}, {"date": "2023-05-17", "close": 0.032, "volume": 2989.0}, {"date": "2023-05-18", "close": 0.032, "volume": 2223.0}, {"date": "2023-05-19", "close": 0.031, "volume": 2045927.0}, {"date": "2023-05-22", "close": 0.033, "volume": 125708.0}, {"date": "2023-05-23", "close": 0.032, "volume": 378515.0}, {"date": "2023-05-24", "close": 0.032, "volume": 154777.0}, {"date": "2023-05-25", "close": 0.03, "volume": 21481.0}, {"date": "2023-05-29", "close": 0.03, "volume": 362500.0}, {"date": "2023-05-31", "close": 0.03, "volume": 85304.0}, {"date": "2023-06-02", "close": 0.03, "volume": 28180.0}, {"date": "2023-06-05", "close": 0.031, "volume": 579.0}, {"date": "2023-06-06", "close": 0.031, "volume": 82.0}, {"date": "2023-06-07", "close": 0.032, "volume": 267688.0}, {"date": "2023-06-08", "close": 0.032, "volume": 217863.0}, {"date": "2023-06-09", "close": 0.033, "volume": 195525.0}, {"date": "2023-06-13", "close": 0.033, "volume": 432036.0}, {"date": "2023-06-15", "close": 0.031, "volume": 393875.0}, {"date": "2023-06-16", "close": 0.031, "volume": 11833.0}, {"date": "2023-06-19", "close": 0.031, "volume": 1029533.0}, {"date": "2023-06-20", "close": 0.03, "volume": 90514.0}, {"date": "2023-06-21", "close": 0.031, "volume": 32257.0}, {"date": "2023-06-22", "close": 0.031, "volume": 257743.0}, {"date": "2023-06-23", "close": 0.03, "volume": 102833.0}, {"date": "2023-06-26", "close": 0.029, "volume": 810000.0}, {"date": "2023-06-27", "close": 0.03, "volume": 42332.0}, {"date": "2023-06-28", "close": 0.028, "volume": 604974.0}, {"date": "2023-06-29", "close": 0.028, "volume": 183622.0}, {"date": "2023-06-30", "close": 0.028, "volume": 53900.0}, {"date": "2023-07-03", "close": 0.029, "volume": 46285.0}, {"date": "2023-07-04", "close": 0.031, "volume": 380376.0}, {"date": "2023-07-05", "close": 0.035, "volume": 3519177.0}, {"date": "2023-07-06", "close": 0.034, "volume": 1177227.0}, {"date": "2023-07-07", "close": 0.035, "volume": 1066.0}, {"date": "2023-07-10", "close": 0.033, "volume": 258795.0}, {"date": "2023-07-12", "close": 0.033, "volume": 350000.0}, {"date": "2023-07-13", "close": 0.035, "volume": 443590.0}, {"date": "2023-07-14", "close": 0.035, "volume": 55326.0}, {"date": "2023-07-17", "close": 0.034, "volume": 282798.0}, {"date": "2023-07-18", "close": 0.033, "volume": 682203.0}, {"date": "2023-07-19", "close": 0.034, "volume": 15150.0}, {"date": "2023-07-20", "close": 0.033, "volume": 14.0}, {"date": "2023-07-21", "close": 0.034, "volume": 3602.0}, {"date": "2023-07-24", "close": 0.032, "volume": 72333.0}, {"date": "2023-07-25", "close": 0.029, "volume": 2184905.0}, {"date": "2023-07-26", "close": 0.032, "volume": 10614.0}, {"date": "2023-07-27", "close": 0.032, "volume": 29305.0}, {"date": "2023-07-28", "close": 0.03, "volume": 6667.0}, {"date": "2023-07-31", "close": 0.028, "volume": 647223.0}, {"date": "2023-08-01", "close": 0.028, "volume": 16739.0}, {"date": "2023-08-02", "close": 0.03, "volume": 37000.0}, {"date": "2023-08-03", "close": 0.028, "volume": 46981.0}, {"date": "2023-08-04", "close": 0.03, "volume": 15900.0}, {"date": "2023-08-07", "close": 0.03, "volume": 50.0}, {"date": "2023-08-08", "close": 0.029, "volume": 550000.0}, {"date": "2023-08-11", "close": 0.028, "volume": 18.0}, {"date": "2023-08-14", "close": 0.029, "volume": 25556.0}, {"date": "2023-08-15", "close": 0.03, "volume": 491.0}, {"date": "2023-08-16", "close": 0.028, "volume": 126900.0}, {"date": "2023-08-17", "close": 0.028, "volume": 610000.0}, {"date": "2023-08-18", "close": 0.029, "volume": 13380.0}, {"date": "2023-08-21", "close": 0.028, "volume": 315925.0}, {"date": "2023-08-23", "close": 0.03, "volume": 20000.0}, {"date": "2023-08-25", "close": 0.028, "volume": 11470.0}, {"date": "2023-08-28", "close": 0.03, "volume": 9408.0}, {"date": "2023-08-29", "close": 0.029, "volume": 453.0}, {"date": "2023-08-30", "close": 0.029, "volume": 50592.0}, {"date": "2023-08-31", "close": 0.027, "volume": 773638.0}, {"date": "2023-09-01", "close": 0.027, "volume": 109131.0}, {"date": "2023-09-05", "close": 0.03, "volume": 1799598.0}, {"date": "2023-09-06", "close": 0.03, "volume": 192481.0}, {"date": "2023-09-07", "close": 0.029, "volume": 2634948.0}, {"date": "2023-09-08", "close": 0.029, "volume": 383176.0}, {"date": "2023-09-19", "close": 0.025, "volume": 118894.0}, {"date": "2023-09-20", "close": 0.024, "volume": 1063599.0}, {"date": "2023-09-21", "close": 0.025, "volume": 70431.0}, {"date": "2023-09-22", "close": 0.027, "volume": 17327.0}, {"date": "2023-09-25", "close": 0.023, "volume": 222787.0}, {"date": "2023-09-26", "close": 0.022, "volume": 813774.0}, {"date": "2023-09-27", "close": 0.022, "volume": 51226.0}, {"date": "2023-09-28", "close": 0.026, "volume": 417520.0}, {"date": "2023-10-02", "close": 0.021, "volume": 96.0}, {"date": "2023-10-03", "close": 0.021, "volume": 150726.0}, {"date": "2023-10-04", "close": 0.021, "volume": 6667.0}, {"date": "2023-10-06", "close": 0.02, "volume": 144765.0}, {"date": "2023-10-11", "close": 0.022, "volume": 31333.0}, {"date": "2023-10-13", "close": 0.02, "volume": 51050.0}, {"date": "2023-10-17", "close": 0.02, "volume": 6079.0}, {"date": "2023-10-19", "close": 0.02, "volume": 50000.0}, {"date": "2023-10-20", "close": 0.021, "volume": 101077.0}, {"date": "2023-10-24", "close": 0.019, "volume": 462043.0}, {"date": "2023-10-26", "close": 0.021, "volume": 1093899.0}, {"date": "2023-10-30", "close": 0.021, "volume": 40000.0}, {"date": "2023-10-31", "close": 0.022, "volume": 27160.0}, {"date": "2023-11-01", "close": 0.023, "volume": 294918.0}, {"date": "2023-11-02", "close": 0.02, "volume": 344614.0}, {"date": "2023-11-03", "close": 0.02, "volume": 500000.0}, {"date": "2023-11-07", "close": 0.019, "volume": 5000.0}, {"date": "2023-11-08", "close": 0.018, "volume": 1668.0}, {"date": "2023-11-10", "close": 0.018, "volume": 2349.0}, {"date": "2023-11-14", "close": 0.018, "volume": 66667.0}, {"date": "2023-11-15", "close": 0.018, "volume": 16029.0}, {"date": "2023-11-16", "close": 0.018, "volume": 40000.0}, {"date": "2023-11-17", "close": 0.013, "volume": 1898029.0}, {"date": "2023-11-20", "close": 0.011, "volume": 2132496.0}, {"date": "2023-11-21", "close": 0.012, "volume": 1912550.0}, {"date": "2023-11-22", "close": 0.012, "volume": 2867.0}, {"date": "2023-11-23", "close": 0.012, "volume": 20000.0}, {"date": "2023-11-24", "close": 0.011, "volume": 1168795.0}, {"date": "2023-11-27", "close": 0.011, "volume": 2050194.0}, {"date": "2023-11-28", "close": 0.011, "volume": 573659.0}, {"date": "2023-11-29", "close": 0.011, "volume": 1211271.0}, {"date": "2023-11-30", "close": 0.011, "volume": 6996591.0}, {"date": "2023-12-01", "close": 0.011, "volume": 4697.0}, {"date": "2023-12-04", "close": 0.012, "volume": 1969687.0}, {"date": "2023-12-05", "close": 0.012, "volume": 922895.0}, {"date": "2023-12-06", "close": 0.013, "volume": 38471.0}, {"date": "2023-12-07", "close": 0.013, "volume": 483933.0}, {"date": "2023-12-08", "close": 0.013, "volume": 7915.0}, {"date": "2023-12-11", "close": 0.012, "volume": 7017.0}, {"date": "2023-12-12", "close": 0.012, "volume": 647344.0}, {"date": "2023-12-14", "close": 0.012, "volume": 97802.0}, {"date": "2023-12-15", "close": 0.011, "volume": 470103.0}, {"date": "2023-12-19", "close": 0.011, "volume": 15364.0}, {"date": "2023-12-20", "close": 0.012, "volume": 1058702.0}, {"date": "2023-12-21", "close": 0.011, "volume": 374978.0}, {"date": "2023-12-22", "close": 0.012, "volume": 1000000.0}, {"date": "2023-12-27", "close": 0.01, "volume": 2187724.0}, {"date": "2023-12-28", "close": 0.01, "volume": 699999.0}, {"date": "2023-12-29", "close": 0.01, "volume": 13333.0}, {"date": "2024-01-02", "close": 0.011, "volume": 22943.0}, {"date": "2024-01-03", "close": 0.011, "volume": 1.0}, {"date": "2024-01-05", "close": 0.011, "volume": 987.0}, {"date": "2024-01-08", "close": 0.011, "volume": 83333.0}, {"date": "2024-01-09", "close": 0.013, "volume": 1423063.0}, {"date": "2024-01-10", "close": 0.013, "volume": 574472.0}, {"date": "2024-01-11", "close": 0.012, "volume": 581151.0}, {"date": "2024-01-12", "close": 0.012, "volume": 29575.0}, {"date": "2024-01-15", "close": 0.012, "volume": 33620.0}, {"date": "2024-01-16", "close": 0.012, "volume": 134.0}, {"date": "2024-01-17", "close": 0.012, "volume": 40611.0}, {"date": "2024-01-18", "close": 0.012, "volume": 792436.0}, {"date": "2024-01-19", "close": 0.012, "volume": 234173.0}, {"date": "2024-01-22", "close": 0.012, "volume": 18525.0}, {"date": "2024-01-23", "close": 0.012, "volume": 696.0}, {"date": "2024-01-24", "close": 0.012, "volume": 385957.0}, {"date": "2024-01-25", "close": 0.012, "volume": 251577.0}, {"date": "2024-01-29", "close": 0.012, "volume": 155672.0}, {"date": "2024-01-30", "close": 0.012, "volume": 190256.0}, {"date": "2024-02-02", "close": 0.012, "volume": 43838.0}, {"date": "2024-02-05", "close": 0.012, "volume": 82847.0}, {"date": "2024-02-07", "close": 0.012, "volume": 618784.0}, {"date": "2024-02-08", "close": 0.012, "volume": 35958.0}, {"date": "2024-02-09", "close": 0.012, "volume": 98951.0}, {"date": "2024-02-12", "close": 0.011, "volume": 185942.0}, {"date": "2024-02-13", "close": 0.011, "volume": 17562.0}, {"date": "2024-02-14", "close": 0.011, "volume": 30978.0}, {"date": "2024-02-15", "close": 0.01, "volume": 180000.0}, {"date": "2024-02-19", "close": 0.011, "volume": 183332.0}, {"date": "2024-02-21", "close": 0.01, "volume": 178347.0}, {"date": "2024-02-22", "close": 0.01, "volume": 332276.0}, {"date": "2024-02-23", "close": 0.01, "volume": 12445.0}, {"date": "2024-02-27", "close": 0.01, "volume": 87555.0}, {"date": "2024-02-28", "close": 0.009, "volume": 708.0}, {"date": "2024-02-29", "close": 0.009, "volume": 356131.0}, {"date": "2024-03-01", "close": 0.009, "volume": 194271.0}, {"date": "2024-03-04", "close": 0.008, "volume": 15000.0}, {"date": "2024-03-06", "close": 0.008, "volume": 4762.0}, {"date": "2024-03-07", "close": 0.009, "volume": 111212.0}, {"date": "2024-03-08", "close": 0.009, "volume": 1400686.0}, {"date": "2024-03-11", "close": 0.009, "volume": 734452.0}, {"date": "2024-03-14", "close": 0.011, "volume": 1059077.0}, {"date": "2024-03-15", "close": 0.009, "volume": 918339.0}, {"date": "2024-03-18", "close": 0.009, "volume": 26667.0}, {"date": "2024-03-19", "close": 0.009, "volume": 30000.0}, {"date": "2024-03-20", "close": 0.009, "volume": 351.0}, {"date": "2024-03-21", "close": 0.009, "volume": 3584104.0}, {"date": "2024-03-22", "close": 0.008, "volume": 1596060.0}, {"date": "2024-03-25", "close": 0.008, "volume": 10666.0}, {"date": "2024-03-26", "close": 0.008, "volume": 5299.0}, {"date": "2024-04-03", "close": 0.01, "volume": 1003975.0}, {"date": "2024-04-05", "close": 0.009, "volume": 48378.0}, {"date": "2024-04-08", "close": 0.009, "volume": 65340.0}, {"date": "2024-04-10", "close": 0.009, "volume": 3148509.0}, {"date": "2024-04-11", "close": 0.009, "volume": 168607.0}, {"date": "2024-04-12", "close": 0.009, "volume": 546311.0}, {"date": "2024-04-15", "close": 0.008, "volume": 372476.0}, {"date": "2024-04-16", "close": 0.009, "volume": 18217554.0}, {"date": "2024-04-17", "close": 0.011, "volume": 10620478.0}, {"date": "2024-04-18", "close": 0.01, "volume": 1603791.0}, {"date": "2024-04-19", "close": 0.011, "volume": 1122547.0}, {"date": "2024-04-22", "close": 0.012, "volume": 7943929.0}, {"date": "2024-04-23", "close": 0.009, "volume": 2179124.0}, {"date": "2024-04-24", "close": 0.011, "volume": 870169.0}, {"date": "2024-04-26", "close": 0.012, "volume": 1961841.0}, {"date": "2024-04-29", "close": 0.011, "volume": 129395.0}, {"date": "2024-04-30", "close": 0.01, "volume": 3084785.0}, {"date": "2024-05-01", "close": 0.01, "volume": 150000.0}, {"date": "2024-05-02", "close": 0.01, "volume": 9740450.0}, {"date": "2024-05-03", "close": 0.01, "volume": 1075288.0}, {"date": "2024-05-06", "close": 0.011, "volume": 689875.0}, {"date": "2024-05-07", "close": 0.011, "volume": 790550.0}, {"date": "2024-05-08", "close": 0.012, "volume": 70000.0}, {"date": "2024-05-10", "close": 0.011, "volume": 25205.0}, {"date": "2024-05-13", "close": 0.011, "volume": 146528.0}, {"date": "2024-05-15", "close": 0.012, "volume": 70000.0}, {"date": "2024-05-16", "close": 0.011, "volume": 209557.0}, {"date": "2024-05-17", "close": 0.011, "volume": 55000.0}, {"date": "2024-05-20", "close": 0.011, "volume": 1039270.0}, {"date": "2024-05-21", "close": 0.011, "volume": 461364.0}, {"date": "2024-05-23", "close": 0.01, "volume": 2666.0}, {"date": "2024-05-24", "close": 0.011, "volume": 100000.0}, {"date": "2024-05-27", "close": 0.011, "volume": 2902868.0}, {"date": "2024-06-03", "close": 0.011, "volume": 8783.0}, {"date": "2024-06-04", "close": 0.01, "volume": 46000.0}, {"date": "2024-06-05", "close": 0.011, "volume": 51768.0}, {"date": "2024-06-06", "close": 0.01, "volume": 4141.0}, {"date": "2024-06-07", "close": 0.01, "volume": 450000.0}, {"date": "2024-06-11", "close": 0.011, "volume": 245001.0}, {"date": "2024-06-12", "close": 0.01, "volume": 470550.0}, {"date": "2024-06-13", "close": 0.01, "volume": 48578.0}, {"date": "2024-06-17", "close": 0.01, "volume": 109369.0}, {"date": "2024-06-18", "close": 0.01, "volume": 109314.0}, {"date": "2024-06-19", "close": 0.011, "volume": 1831754.0}, {"date": "2024-06-20", "close": 0.01, "volume": 1109642.0}, {"date": "2024-06-21", "close": 0.01, "volume": 11601.0}, {"date": "2024-06-24", "close": 0.01, "volume": 727246.0}, {"date": "2024-06-25", "close": 0.01, "volume": 1299990.0}, {"date": "2024-06-26", "close": 0.01, "volume": 4667.0}, {"date": "2024-06-27", "close": 0.01, "volume": 14787.0}, {"date": "2024-06-28", "close": 0.011, "volume": 1293116.0}, {"date": "2024-07-01", "close": 0.011, "volume": 250715.0}, {"date": "2024-07-02", "close": 0.011, "volume": 4461.0}, {"date": "2024-07-03", "close": 0.01, "volume": 300119.0}, {"date": "2024-07-05", "close": 0.01, "volume": 500000.0}, {"date": "2024-07-08", "close": 0.01, "volume": 170055.0}, {"date": "2024-07-09", "close": 0.01, "volume": 1003167.0}, {"date": "2024-07-10", "close": 0.01, "volume": 1578526.0}, {"date": "2024-07-11", "close": 0.01, "volume": 14519.0}, {"date": "2024-07-12", "close": 0.009, "volume": 289.0}, {"date": "2024-07-15", "close": 0.011, "volume": 1931118.0}, {"date": "2024-07-16", "close": 0.01, "volume": 1000000.0}, {"date": "2024-07-22", "close": 0.01, "volume": 99614.0}, {"date": "2024-07-23", "close": 0.01, "volume": 500000.0}, {"date": "2024-07-24", "close": 0.01, "volume": 60000.0}, {"date": "2024-07-25", "close": 0.01, "volume": 16130.0}, {"date": "2024-07-29", "close": 0.01, "volume": 116157.0}, {"date": "2024-07-30", "close": 0.011, "volume": 203000.0}, {"date": "2024-08-01", "close": 0.011, "volume": 4038.0}, {"date": "2024-08-06", "close": 0.009, "volume": 89866.0}, {"date": "2024-08-08", "close": 0.009, "volume": 6667.0}, {"date": "2024-08-13", "close": 0.011, "volume": 1504100.0}, {"date": "2024-08-14", "close": 0.011, "volume": 90999.0}, {"date": "2024-08-15", "close": 0.011, "volume": 567780.0}, {"date": "2024-08-16", "close": 0.012, "volume": 50000.0}, {"date": "2024-08-19", "close": 0.012, "volume": 1247416.0}, {"date": "2024-08-20", "close": 0.011, "volume": 1488780.0}, {"date": "2024-08-22", "close": 0.011, "volume": 274909.0}, {"date": "2024-08-23", "close": 0.01, "volume": 15867.0}, {"date": "2024-08-26", "close": 0.011, "volume": 7333.0}, {"date": "2024-08-27", "close": 0.011, "volume": 300.0}, {"date": "2024-08-28", "close": 0.011, "volume": 192367.0}, {"date": "2024-08-29", "close": 0.011, "volume": 413287.0}, {"date": "2024-08-30", "close": 0.011, "volume": 10.0}, {"date": "2024-09-03", "close": 0.011, "volume": 85918.0}, {"date": "2024-09-04", "close": 0.01, "volume": 4075218.0}, {"date": "2024-09-06", "close": 0.01, "volume": 37800.0}, {"date": "2024-09-09", "close": 0.011, "volume": 2839050.0}, {"date": "2024-09-10", "close": 0.011, "volume": 750000.0}, {"date": "2024-09-11", "close": 0.01, "volume": 22734.0}, {"date": "2024-09-13", "close": 0.011, "volume": 1914090.0}, {"date": "2024-09-17", "close": 0.012, "volume": 539545.0}, {"date": "2024-09-18", "close": 0.013, "volume": 3165711.0}, {"date": "2024-09-19", "close": 0.014, "volume": 7521293.0}, {"date": "2024-09-20", "close": 0.016, "volume": 5753518.0}, {"date": "2024-09-23", "close": 0.016, "volume": 2242232.0}, {"date": "2024-09-24", "close": 0.016, "volume": 4702987.0}, {"date": "2024-09-25", "close": 0.016, "volume": 234646.0}, {"date": "2024-09-26", "close": 0.015, "volume": 4380859.0}, {"date": "2024-09-27", "close": 0.015, "volume": 3272.0}, {"date": "2024-09-30", "close": 0.015, "volume": 43110.0}, {"date": "2024-10-01", "close": 0.015, "volume": 155489.0}, {"date": "2024-10-02", "close": 0.016, "volume": 3000000.0}, {"date": "2024-10-03", "close": 0.017, "volume": 868388.0}, {"date": "2024-10-04", "close": 0.018, "volume": 822676.0}, {"date": "2024-10-07", "close": 0.019, "volume": 1732896.0}, {"date": "2024-10-08", "close": 0.017, "volume": 713555.0}, {"date": "2024-10-09", "close": 0.018, "volume": 10098.0}, {"date": "2024-10-11", "close": 0.019, "volume": 44000.0}, {"date": "2024-10-14", "close": 0.018, "volume": 33939.0}, {"date": "2024-10-15", "close": 0.019, "volume": 498512.0}, {"date": "2024-10-16", "close": 0.02, "volume": 1839347.0}, {"date": "2024-10-17", "close": 0.022, "volume": 1002955.0}, {"date": "2024-10-18", "close": 0.022, "volume": 21842992.0}, {"date": "2024-10-21", "close": 0.027, "volume": 3809876.0}, {"date": "2024-10-22", "close": 0.023, "volume": 2902882.0}, {"date": "2024-10-23", "close": 0.023, "volume": 814997.0}, {"date": "2024-10-24", "close": 0.023, "volume": 3467207.0}, {"date": "2024-10-25", "close": 0.022, "volume": 656594.0}, {"date": "2024-10-28", "close": 0.022, "volume": 1353892.0}, {"date": "2024-10-29", "close": 0.021, "volume": 621710.0}, {"date": "2024-10-30", "close": 0.02, "volume": 1097883.0}, {"date": "2024-10-31", "close": 0.021, "volume": 857.0}, {"date": "2024-11-01", "close": 0.022, "volume": 14.0}, {"date": "2024-11-04", "close": 0.022, "volume": 19315.0}, {"date": "2024-11-05", "close": 0.02, "volume": 531406.0}, {"date": "2024-11-06", "close": 0.02, "volume": 1750812.0}, {"date": "2024-11-07", "close": 0.018, "volume": 1760511.0}, {"date": "2024-11-08", "close": 0.02, "volume": 356394.0}, {"date": "2024-11-11", "close": 0.02, "volume": 643606.0}, {"date": "2024-11-12", "close": 0.018, "volume": 195500.0}, {"date": "2024-11-13", "close": 0.018, "volume": 112195.0}, {"date": "2024-11-14", "close": 0.018, "volume": 410000.0}, {"date": "2024-11-15", "close": 0.02, "volume": 983049.0}, {"date": "2024-11-18", "close": 0.021, "volume": 680626.0}, {"date": "2024-11-19", "close": 0.025, "volume": 3790643.0}, {"date": "2024-11-20", "close": 0.023, "volume": 16194.0}, {"date": "2024-11-21", "close": 0.023, "volume": 22660.0}, {"date": "2024-11-22", "close": 0.022, "volume": 34250.0}, {"date": "2024-11-25", "close": 0.023, "volume": 91556.0}, {"date": "2024-11-26", "close": 0.023, "volume": 789431.0}, {"date": "2024-11-27", "close": 0.023, "volume": 857610.0}, {"date": "2024-12-02", "close": 0.023, "volume": 1212793.0}, {"date": "2024-12-03", "close": 0.022, "volume": 313281.0}, {"date": "2024-12-04", "close": 0.024, "volume": 348904.0}, {"date": "2024-12-05", "close": 0.026, "volume": 2239124.0}, {"date": "2024-12-06", "close": 0.024, "volume": 804841.0}, {"date": "2024-12-09", "close": 0.023, "volume": 1026513.0}, {"date": "2024-12-10", "close": 0.022, "volume": 210931.0}, {"date": "2024-12-11", "close": 0.022, "volume": 389472.0}, {"date": "2024-12-12", "close": 0.025, "volume": 2255531.0}, {"date": "2024-12-13", "close": 0.022, "volume": 24152.0}, {"date": "2024-12-16", "close": 0.023, "volume": 4956.0}, {"date": "2024-12-17", "close": 0.023, "volume": 20236.0}, {"date": "2024-12-18", "close": 0.022, "volume": 280064.0}, {"date": "2024-12-19", "close": 0.022, "volume": 65131.0}, {"date": "2024-12-20", "close": 0.019, "volume": 1904299.0}, {"date": "2024-12-23", "close": 0.019, "volume": 521980.0}, {"date": "2024-12-24", "close": 0.018, "volume": 83378.0}, {"date": "2024-12-27", "close": 0.018, "volume": 200000.0}, {"date": "2024-12-30", "close": 0.019, "volume": 7416.0}, {"date": "2024-12-31", "close": 0.019, "volume": 37584.0}, {"date": "2025-01-02", "close": 0.018, "volume": 6003.0}, {"date": "2025-01-07", "close": 0.019, "volume": 152223.0}, {"date": "2025-01-08", "close": 0.0195, "volume": 25057.0}, {"date": "2025-01-09", "close": 0.018, "volume": 1955136.0}, {"date": "2025-01-10", "close": 0.018, "volume": 100107.0}, {"date": "2025-01-14", "close": 0.018, "volume": 100000.0}, {"date": "2025-01-15", "close": 0.018, "volume": 20000.0}, {"date": "2025-01-16", "close": 0.022, "volume": 3011210.0}, {"date": "2025-01-17", "close": 0.021, "volume": 2298788.0}, {"date": "2025-01-20", "close": 0.021, "volume": 100000.0}, {"date": "2025-01-21", "close": 0.022, "volume": 520.0}, {"date": "2025-01-22", "close": 0.023, "volume": 206149.0}, {"date": "2025-01-23", "close": 0.027, "volume": 2043254.0}, {"date": "2025-01-24", "close": 0.025, "volume": 1443245.0}, {"date": "2025-01-28", "close": 0.024, "volume": 225248.0}, {"date": "2025-01-29", "close": 0.023, "volume": 3128.0}, {"date": "2025-01-30", "close": 0.025, "volume": 1773838.0}, {"date": "2025-01-31", "close": 0.023, "volume": 223614.0}, {"date": "2025-02-03", "close": 0.024, "volume": 21790.0}, {"date": "2025-02-04", "close": 0.026, "volume": 1151377.0}, {"date": "2025-02-05", "close": 0.026, "volume": 361987.0}, {"date": "2025-02-06", "close": 0.029, "volume": 5543785.0}, {"date": "2025-02-07", "close": 0.03, "volume": 1371877.0}, {"date": "2025-02-10", "close": 0.03, "volume": 1446148.0}, {"date": "2025-02-11", "close": 0.031, "volume": 1076483.0}, {"date": "2025-02-12", "close": 0.032, "volume": 766696.0}, {"date": "2025-02-14", "close": 0.032, "volume": 3683801.0}, {"date": "2025-02-17", "close": 0.035, "volume": 779441.0}, {"date": "2025-02-18", "close": 0.034, "volume": 640000.0}, {"date": "2025-02-19", "close": 0.032, "volume": 1471217.0}, {"date": "2025-02-20", "close": 0.031, "volume": 1022608.0}, {"date": "2025-02-21", "close": 0.031, "volume": 290735.0}, {"date": "2025-02-24", "close": 0.03, "volume": 167662.0}, {"date": "2025-02-25", "close": 0.03, "volume": 3004255.0}, {"date": "2025-02-26", "close": 0.03, "volume": 85000.0}, {"date": "2025-02-27", "close": 0.034, "volume": 1972499.0}, {"date": "2025-02-28", "close": 0.033, "volume": 691098.0}, {"date": "2025-03-03", "close": 0.033, "volume": 92950.0}, {"date": "2025-03-04", "close": 0.032, "volume": 763567.0}, {"date": "2025-03-05", "close": 0.032, "volume": 98148.0}, {"date": "2025-03-07", "close": 0.034, "volume": 155000.0}, {"date": "2025-03-10", "close": 0.033, "volume": 21686.0}, {"date": "2025-03-11", "close": 0.033, "volume": 13578.0}, {"date": "2025-03-12", "close": 0.033, "volume": 228971.0}, {"date": "2025-03-13", "close": 0.033, "volume": 35862.0}, {"date": "2025-03-14", "close": 0.034, "volume": 1781021.0}, {"date": "2025-03-17", "close": 0.034, "volume": 580548.0}, {"date": "2025-03-18", "close": 0.033, "volume": 7199677.0}, {"date": "2025-03-19", "close": 0.032, "volume": 2760461.0}, {"date": "2025-03-20", "close": 0.034, "volume": 1650.0}, {"date": "2025-03-21", "close": 0.035, "volume": 185076.0}, {"date": "2025-03-24", "close": 0.036, "volume": 1479.0}, {"date": "2025-03-25", "close": 0.036, "volume": 502143.0}, {"date": "2025-03-26", "close": 0.038, "volume": 1055813.0}, {"date": "2025-03-27", "close": 0.04, "volume": 1142521.0}, {"date": "2025-03-28", "close": 0.041, "volume": 1041945.0}, {"date": "2025-03-31", "close": 0.04, "volume": 1075971.0}, {"date": "2025-04-01", "close": 0.045, "volume": 1152533.0}, {"date": "2025-04-02", "close": 0.042, "volume": 1710027.0}, {"date": "2025-04-03", "close": 0.045, "volume": 841758.0}, {"date": "2025-04-04", "close": 0.045, "volume": 305716.0}, {"date": "2025-04-07", "close": 0.039, "volume": 2547587.0}, {"date": "2025-04-08", "close": 0.047, "volume": 846917.0}, {"date": "2025-04-09", "close": 0.048, "volume": 519583.0}, {"date": "2025-04-10", "close": 0.052, "volume": 1247030.0}, {"date": "2025-04-11", "close": 0.052, "volume": 1138699.0}, {"date": "2025-04-14", "close": 0.052, "volume": 888799.0}, {"date": "2025-04-15", "close": 0.055, "volume": 2721798.0}, {"date": "2025-04-16", "close": 0.055, "volume": 250880.0}, {"date": "2025-04-17", "close": 0.053, "volume": 530703.0}, {"date": "2025-04-22", "close": 0.048, "volume": 981585.0}, {"date": "2025-04-23", "close": 0.049, "volume": 317495.0}, {"date": "2025-04-24", "close": 0.05, "volume": 1106509.0}, {"date": "2025-04-28", "close": 0.048, "volume": 78114.0}, {"date": "2025-04-29", "close": 0.054, "volume": 1246476.0}, {"date": "2025-04-30", "close": 0.051, "volume": 619537.0}, {"date": "2025-05-01", "close": 0.047, "volume": 210397.0}, {"date": "2025-05-02", "close": 0.049, "volume": 510374.0}, {"date": "2025-05-05", "close": 0.0415, "volume": 494549.0}, {"date": "2025-05-06", "close": 0.046, "volume": 481668.0}, {"date": "2025-05-07", "close": 0.048, "volume": 971006.0}, {"date": "2025-05-08", "close": 0.0465, "volume": 345841.0}, {"date": "2025-05-09", "close": 0.04, "volume": 780482.0}, {"date": "2025-05-12", "close": 0.04, "volume": 653114.0}, {"date": "2025-05-13", "close": 0.04, "volume": 564517.0}, {"date": "2025-05-14", "close": 0.04, "volume": 382919.0}, {"date": "2025-05-15", "close": 0.043, "volume": 868894.0}, {"date": "2025-05-19", "close": 0.04, "volume": 299228.0}, {"date": "2025-05-20", "close": 0.048, "volume": 198199.0}, {"date": "2025-05-21", "close": 0.046, "volume": 1054379.0}, {"date": "2025-05-22", "close": 0.049, "volume": 1263434.0}, {"date": "2025-05-23", "close": 0.052, "volume": 160228.0}, {"date": "2025-05-26", "close": 0.052, "volume": 2492694.0}, {"date": "2025-05-27", "close": 0.055, "volume": 2608452.0}, {"date": "2025-05-28", "close": 0.049, "volume": 1622087.0}, {"date": "2025-05-29", "close": 0.05, "volume": 1405452.0}, {"date": "2025-05-30", "close": 0.052, "volume": 137794.0}, {"date": "2025-06-02", "close": 0.053, "volume": 276737.0}, {"date": "2025-06-03", "close": 0.053, "volume": 612136.0}, {"date": "2025-06-04", "close": 0.054, "volume": 943037.0}, {"date": "2025-06-05", "close": 0.058, "volume": 18771817.0}, {"date": "2025-06-06", "close": 0.059, "volume": 1347954.0}, {"date": "2025-06-10", "close": 0.059, "volume": 173403.0}, {"date": "2025-06-11", "close": 0.058, "volume": 731212.0}, {"date": "2025-06-12", "close": 0.056, "volume": 746442.0}, {"date": "2025-06-13", "close": 0.055, "volume": 54775.0}, {"date": "2025-06-16", "close": 0.055, "volume": 151524.0}, {"date": "2025-06-17", "close": 0.054, "volume": 407226.0}, {"date": "2025-06-18", "close": 0.054, "volume": 389468.0}, {"date": "2025-06-19", "close": 0.053, "volume": 255590.0}, {"date": "2025-06-20", "close": 0.05, "volume": 185545.0}, {"date": "2025-06-23", "close": 0.05, "volume": 214165.0}, {"date": "2025-06-24", "close": 0.05, "volume": 130335.0}, {"date": "2025-06-25", "close": 0.05, "volume": 88068.0}, {"date": "2025-06-26", "close": 0.049, "volume": 709779.0}, {"date": "2025-06-27", "close": 0.049, "volume": 1549131.0}, {"date": "2025-06-30", "close": 0.049, "volume": 803897.0}, {"date": "2025-07-01", "close": 0.05, "volume": 1557914.0}, {"date": "2025-07-02", "close": 0.053, "volume": 284948.0}, {"date": "2025-07-03", "close": 0.054, "volume": 161488.0}, {"date": "2025-07-04", "close": 0.052, "volume": 939481.0}, {"date": "2025-07-07", "close": 0.05, "volume": 92946.0}, {"date": "2025-07-08", "close": 0.051, "volume": 59524.0}, {"date": "2025-07-09", "close": 0.05, "volume": 523202.0}, {"date": "2025-07-10", "close": 0.048, "volume": 139350.0}, {"date": "2025-07-11", "close": 0.052, "volume": 197121.0}, {"date": "2025-07-14", "close": 0.054, "volume": 501079.0}, {"date": "2025-07-15", "close": 0.058, "volume": 1898353.0}, {"date": "2025-07-16", "close": 0.06, "volume": 303368.0}, {"date": "2025-07-17", "close": 0.056, "volume": 57424.0}, {"date": "2025-07-18", "close": 0.056, "volume": 3281.0}, {"date": "2025-07-21", "close": 0.056, "volume": 29432.0}, {"date": "2025-07-22", "close": 0.056, "volume": 44842.0}, {"date": "2025-07-23", "close": 0.054, "volume": 31278.0}, {"date": "2025-07-28", "close": 0.053, "volume": 75414447.0}, {"date": "2025-07-29", "close": 0.053, "volume": 271213.0}, {"date": "2025-07-30", "close": 0.053, "volume": 10005.0}, {"date": "2025-07-31", "close": 0.053, "volume": 244243.0}, {"date": "2025-08-01", "close": 0.049, "volume": 353735.0}, {"date": "2025-08-04", "close": 0.049, "volume": 1245.0}, {"date": "2025-08-05", "close": 0.053, "volume": 3912043.0}, {"date": "2025-08-06", "close": 0.055, "volume": 1110048.0}, {"date": "2025-08-07", "close": 0.06, "volume": 1593538.0}, {"date": "2025-08-08", "close": 0.058, "volume": 149233.0}, {"date": "2025-08-11", "close": 0.059, "volume": 2476234.0}, {"date": "2025-08-12", "close": 0.058, "volume": 701967.0}, {"date": "2025-08-13", "close": 0.061, "volume": 21890961.0}, {"date": "2025-08-14", "close": 0.061, "volume": 1785054.0}, {"date": "2025-08-15", "close": 0.061, "volume": 151280.0}, {"date": "2025-08-18", "close": 0.058, "volume": 15855762.0}, {"date": "2025-08-19", "close": 0.061, "volume": 2577078.0}, {"date": "2025-08-20", "close": 0.06, "volume": 622024.0}, {"date": "2025-08-21", "close": 0.062, "volume": 14067840.0}, {"date": "2025-08-22", "close": 0.063, "volume": 1514683.0}, {"date": "2025-08-25", "close": 0.063, "volume": 918632.0}, {"date": "2025-08-26", "close": 0.06, "volume": 1418782.0}, {"date": "2025-08-27", "close": 0.06, "volume": 137545.0}, {"date": "2025-08-28", "close": 0.06, "volume": 2321378.0}, {"date": "2025-08-29", "close": 0.06, "volume": 824796.0}, {"date": "2025-09-01", "close": 0.06, "volume": 782448.0}, {"date": "2025-09-02", "close": 0.062, "volume": 16779568.0}, {"date": "2025-09-03", "close": 0.069, "volume": 2615686.0}, {"date": "2025-09-04", "close": 0.079, "volume": 4865364.0}, {"date": "2025-09-05", "close": 0.076, "volume": 110335.0}, {"date": "2025-09-08", "close": 0.08, "volume": 2382733.0}, {"date": "2025-09-09", "close": 0.08, "volume": 1414612.0}, {"date": "2025-09-10", "close": 0.079, "volume": 2862885.0}, {"date": "2025-09-11", "close": 0.078, "volume": 1029486.0}, {"date": "2025-09-12", "close": 0.075, "volume": 900052.0}, {"date": "2025-09-15", "close": 0.068, "volume": 503738.0}, {"date": "2025-09-16", "close": 0.069, "volume": 190402.0}, {"date": "2025-09-17", "close": 0.067, "volume": 192320.0}, {"date": "2025-09-18", "close": 0.072, "volume": 4903222.0}, {"date": "2025-09-19", "close": 0.073, "volume": 2001241.0}, {"date": "2025-09-22", "close": 0.076, "volume": 1293639.0}, {"date": "2025-09-23", "close": 0.074, "volume": 6597549.0}, {"date": "2025-09-24", "close": 0.07, "volume": 3252057.0}, {"date": "2025-09-25", "close": 0.071, "volume": 372166.0}, {"date": "2025-09-26", "close": 0.072, "volume": 252907.0}, {"date": "2025-09-29", "close": 0.077, "volume": 371928.0}, {"date": "2025-09-30", "close": 0.085, "volume": 3278622.0}, {"date": "2025-10-01", "close": 0.083, "volume": 2129819.0}, {"date": "2025-10-02", "close": 0.088, "volume": 837915.0}, {"date": "2025-10-03", "close": 0.083, "volume": 205023.0}, {"date": "2025-10-06", "close": 0.088, "volume": 1744856.0}, {"date": "2025-10-07", "close": 0.088, "volume": 342250.0}, {"date": "2025-10-08", "close": 0.086, "volume": 1641198.0}, {"date": "2025-10-09", "close": 0.085, "volume": 1014153.0}, {"date": "2025-10-10", "close": 0.085, "volume": 2042517.0}, {"date": "2025-10-13", "close": 0.085, "volume": 125308.0}, {"date": "2025-10-14", "close": 0.085, "volume": 224728.0}, {"date": "2025-10-15", "close": 0.084, "volume": 294228.0}, {"date": "2025-10-16", "close": 0.082, "volume": 626981.0}, {"date": "2025-10-17", "close": 0.076, "volume": 1554923.0}, {"date": "2025-10-20", "close": 0.07, "volume": 417667.0}, {"date": "2025-10-21", "close": 0.075, "volume": 1159746.0}, {"date": "2025-10-22", "close": 0.072, "volume": 487135.0}, {"date": "2025-10-23", "close": 0.07, "volume": 745385.0}, {"date": "2025-10-24", "close": 0.07, "volume": 156556.0}, {"date": "2025-10-27", "close": 0.069, "volume": 148273.0}, {"date": "2025-10-28", "close": 0.07, "volume": 230015.0}, {"date": "2025-10-29", "close": 0.071, "volume": 68250.0}, {"date": "2025-10-30", "close": 0.069, "volume": 482784.0}, {"date": "2025-10-31", "close": 0.074, "volume": 5449641.0}, {"date": "2025-11-03", "close": 0.07, "volume": 1013056.0}, {"date": "2025-11-04", "close": 0.072, "volume": 439327.0}, {"date": "2025-11-05", "close": 0.07, "volume": 609057.0}, {"date": "2025-11-06", "close": 0.073, "volume": 20000.0}, {"date": "2025-11-07", "close": 0.075, "volume": 1442015.0}, {"date": "2025-11-10", "close": 0.077, "volume": 1419787.0}, {"date": "2025-11-11", "close": 0.08, "volume": 862259.0}, {"date": "2025-11-12", "close": 0.08, "volume": 256331.0}, {"date": "2025-11-13", "close": 0.08, "volume": 4737001.0}, {"date": "2025-11-14", "close": 0.08, "volume": 1154083.0}, {"date": "2025-11-17", "close": 0.079, "volume": 4593876.0}, {"date": "2025-11-18", "close": 0.075, "volume": 5393264.0}, {"date": "2025-11-19", "close": 0.075, "volume": 937178.0}, {"date": "2025-11-20", "close": 0.075, "volume": 3723864.0}, {"date": "2025-11-21", "close": 0.073, "volume": 1029657.0}, {"date": "2025-11-24", "close": 0.072, "volume": 1959854.0}, {"date": "2025-11-25", "close": 0.073, "volume": 391978.0}, {"date": "2025-11-26", "close": 0.0725, "volume": 546808.0}, {"date": "2025-11-27", "close": 0.072, "volume": 123413.0}, {"date": "2025-11-28", "close": 0.079, "volume": 6915676.0}, {"date": "2025-12-01", "close": 0.083, "volume": 9427223.0}, {"date": "2025-12-02", "close": 0.088, "volume": 1970601.0}, {"date": "2025-12-03", "close": 0.09, "volume": 5331879.0}, {"date": "2025-12-04", "close": 0.089, "volume": 1802064.0}, {"date": "2025-12-05", "close": 0.084, "volume": 5036119.0}, {"date": "2025-12-08", "close": 0.081, "volume": 565983.0}, {"date": "2025-12-09", "close": 0.083, "volume": 2424430.0}, {"date": "2025-12-10", "close": 0.089, "volume": 1631180.0}, {"date": "2025-12-11", "close": 0.092, "volume": 2757792.0}, {"date": "2025-12-12", "close": 0.098, "volume": 8463860.0}, {"date": "2025-12-15", "close": 0.1, "volume": 550957.0}, {"date": "2025-12-16", "close": 0.098, "volume": 12707528.0}, {"date": "2025-12-17", "close": 0.1, "volume": 1354584.0}, {"date": "2025-12-18", "close": 0.1, "volume": 10993765.0}, {"date": "2025-12-19", "close": 0.1, "volume": 221084.0}, {"date": "2025-12-22", "close": 0.1, "volume": 1312677.0}, {"date": "2025-12-23", "close": 0.1, "volume": 231258.0}, {"date": "2025-12-24", "close": 0.1, "volume": 2202171.0}, {"date": "2025-12-29", "close": 0.1, "volume": 524897.0}, {"date": "2025-12-30", "close": 0.1, "volume": 10006764.0}, {"date": "2025-12-31", "close": 0.097, "volume": 406478.0}, {"date": "2026-01-02", "close": 0.099, "volume": 20281.0}, {"date": "2026-01-05", "close": 0.1, "volume": 481380.0}, {"date": "2026-01-06", "close": 0.099, "volume": 949656.0}, {"date": "2026-01-07", "close": 0.099, "volume": 74337.0}, {"date": "2026-01-08", "close": 0.095, "volume": 99583.0}, {"date": "2026-01-09", "close": 0.098, "volume": 7167.0}, {"date": "2026-01-12", "close": 0.105, "volume": 2582019.0}, {"date": "2026-01-13", "close": 0.1, "volume": 515837.0}, {"date": "2026-01-14", "close": 0.1, "volume": 4030582.0}, {"date": "2026-01-15", "close": 0.1, "volume": 3142929.0}, {"date": "2026-01-16", "close": 0.1, "volume": 1569918.0}, {"date": "2026-01-19", "close": 0.105, "volume": 257389.0}, {"date": "2026-01-20", "close": 0.099, "volume": 85735.0}, {"date": "2026-01-21", "close": 0.115, "volume": 20207554.0}, {"date": "2026-01-22", "close": 0.11, "volume": 530346.0}, {"date": "2026-01-23", "close": 0.105, "volume": 38472750.0}, {"date": "2026-01-27", "close": 0.11, "volume": 4274075.0}, {"date": "2026-01-28", "close": 0.11, "volume": 296603.0}, {"date": "2026-01-29", "close": 0.11, "volume": 1731884.0}, {"date": "2026-01-30", "close": 0.105, "volume": 1108817.0}, {"date": "2026-02-02", "close": 0.105, "volume": 984609.0}, {"date": "2026-02-03", "close": 0.105, "volume": 58019.0}, {"date": "2026-02-04", "close": 0.115, "volume": 563456.0}, {"date": "2026-02-05", "close": 0.11, "volume": 3204002.0}, {"date": "2026-02-06", "close": 0.105, "volume": 51877.0}, {"date": "2026-02-09", "close": 0.12, "volume": 1901996.0}, {"date": "2026-02-10", "close": 0.12, "volume": 822021.0}, {"date": "2026-02-11", "close": 0.125, "volume": 1486336.0}, {"date": "2026-02-12", "close": 0.13, "volume": 223269.0}, {"date": "2026-02-13", "close": 0.125, "volume": 642862.0}, {"date": "2026-02-16", "close": 0.115, "volume": 1188614.0}, {"date": "2026-02-17", "close": 0.13, "volume": 1634682.0}, {"date": "2026-02-18", "close": 0.12, "volume": 468033.0}, {"date": "2026-02-19", "close": 0.125, "volume": 522627.0}, {"date": "2026-02-20", "close": 0.145, "volume": 5412879.0}, {"date": "2026-02-23", "close": 0.145, "volume": 434942.0}, {"date": "2026-02-24", "close": 0.135, "volume": 532766.0}, {"date": "2026-02-25", "close": 0.145, "volume": 3084376.0}, {"date": "2026-02-26", "close": 0.15, "volume": 4954605.0}, {"date": "2026-02-27", "close": 0.14, "volume": 755992.0}, {"date": "2026-03-02", "close": 0.145, "volume": 2472755.0}, {"date": "2026-03-03", "close": 0.135, "volume": 378029.0}, {"date": "2026-03-04", "close": 0.13, "volume": 2202129.0}, {"date": "2026-03-05", "close": 0.145, "volume": 387977.0}, {"date": "2026-03-06", "close": 0.145, "volume": 356690.0}, {"date": "2026-03-09", "close": 0.1325, "volume": 2055873.0}, {"date": "2026-03-10", "close": 0.14, "volume": 4896440.0}, {"date": "2026-03-11", "close": 0.155, "volume": 997974.0}, {"date": "2026-03-12", "close": 0.14, "volume": 742228.0}, {"date": "2026-03-13", "close": 0.14, "volume": 1155533.0}, {"date": "2026-03-16", "close": 0.135, "volume": 3396469.0}, {"date": "2026-03-17", "close": 0.135, "volume": 1016440.0}, {"date": "2026-03-18", "close": 0.14, "volume": 245179.0}, {"date": "2026-03-19", "close": 0.125, "volume": 1319428.0}, {"date": "2026-03-20", "close": 0.125, "volume": 12467338.0}, {"date": "2026-03-23", "close": 0.105, "volume": 5884024.0}, {"date": "2026-03-24", "close": 0.115, "volume": 5711681.0}, {"date": "2026-03-25", "close": 0.125, "volume": 542182.0}, {"date": "2026-03-26", "close": 0.115, "volume": 1343109.0}, {"date": "2026-03-27", "close": 0.11, "volume": 1097220.0}, {"date": "2026-03-30", "close": 0.105, "volume": 5348603.0}, {"date": "2026-03-31", "close": 0.11, "volume": 1970436.0}, {"date": "2026-04-01", "close": 0.11, "volume": 819669.0}, {"date": "2026-04-02", "close": 0.11, "volume": 265438.0}, {"date": "2026-04-08", "close": 0.12, "volume": 1589535.0}, {"date": "2026-04-09", "close": 0.135, "volume": 2886403.0}, {"date": "2026-04-10", "close": 0.135, "volume": 1350420.0}, {"date": "2026-04-13", "close": 0.13, "volume": 143260.0}, {"date": "2026-04-14", "close": 0.145, "volume": 2842784.0}, {"date": "2026-04-15", "close": 0.15, "volume": 1324766.0}, {"date": "2026-04-16", "close": 0.15, "volume": 179620.0}, {"date": "2026-04-17", "close": 0.15, "volume": 691239.0}, {"date": "2026-04-20", "close": 0.145, "volume": 138666.0}, {"date": "2026-04-21", "close": 0.135, "volume": 222228.0}, {"date": "2026-04-22", "close": 0.13, "volume": 195960.0}, {"date": "2026-04-23", "close": 0.13, "volume": 256524.0}, {"date": "2026-04-24", "close": 0.14, "volume": 271822.0}, {"date": "2026-04-27", "close": 0.13, "volume": 370366.0}, {"date": "2026-04-28", "close": 0.125, "volume": 313364.0}, {"date": "2026-04-29", "close": 0.13, "volume": 7882.0}, {"date": "2026-04-30", "close": 0.135, "volume": 108054.0}, {"date": "2026-05-01", "close": 0.135, "volume": 14535.0}, {"date": "2026-05-04", "close": 0.1, "volume": 1881951.0}, {"date": "2026-05-05", "close": 0.13, "volume": 612889.0}, {"date": "2026-05-08", "close": 0.15, "volume": 8430450.0}, {"date": "2026-05-11", "close": 0.145, "volume": 367806.0}, {"date": "2026-05-12", "close": 0.15, "volume": 1799343.0}, {"date": "2026-05-13", "close": 0.15, "volume": 2817510.0}, {"date": "2026-05-14", "close": 0.145, "volume": 1221853.0}, {"date": "2026-05-15", "close": 0.15, "volume": 2543634.0}, {"date": "2026-05-18", "close": 0.135, "volume": 4316755.0}, {"date": "2026-05-19", "close": 0.13, "volume": 1544457.0}, {"date": "2026-05-20", "close": 0.135, "volume": 5145681.0}, {"date": "2026-05-21", "close": 0.13, "volume": 3330690.0}, {"date": "2026-05-22", "close": 0.145, "volume": 2717105.0}, {"date": "2026-05-25", "close": 0.14, "volume": 1705520.0}, {"date": "2026-05-26", "close": 0.135, "volume": 7935349.0}, {"date": "2026-05-27", "close": 0.14, "volume": 2650968.0}, {"date": "2026-05-28", "close": 0.14, "volume": 3630665.0}, {"date": "2026-05-29", "close": 0.145, "volume": 163946.0}, {"date": "2026-06-01", "close": 0.155, "volume": 313619.0}, {"date": "2026-06-02", "close": 0.145, "volume": 53556.0}, {"date": "2026-06-03", "close": 0.145, "volume": 30309107.0}, {"date": "2026-06-04", "close": 0.14, "volume": 2570421.0}, {"date": "2026-06-05", "close": 0.145, "volume": 639740.0}, {"date": "2026-06-09", "close": 0.14, "volume": 341823.0}, {"date": "2026-06-10", "close": 0.135, "volume": 4362029.0}, {"date": "2026-06-11", "close": 0.13, "volume": 189329.0}, {"date": "2026-06-12", "close": 0.135, "volume": 313802.0}, {"date": "2026-06-15", "close": 0.14, "volume": 2157031.0}, {"date": "2026-06-16", "close": 0.135, "volume": 365706.0}, {"date": "2026-06-17", "close": 0.145, "volume": 149178.0}, {"date": "2026-06-18", "close": 0.1475, "volume": 253702.0}, {"date": "2026-06-19", "close": 0.14, "volume": 355335.0}, {"date": "2026-06-22", "close": 0.15, "volume": 849369.0}, {"date": "2026-06-23", "close": 0.135, "volume": 1642249.0}, {"date": "2026-06-24", "close": 0.14, "volume": 1033617.0}, {"date": "2026-06-25", "close": 0.13, "volume": 261309.0}, {"date": "2026-06-26", "close": 0.13, "volume": 775060.0}, {"date": "2026-06-29", "close": 0.12, "volume": 1781914.0}, {"date": "2026-06-30", "close": 0.13, "volume": 5126388.0}, {"date": "2026-07-01", "close": 0.12, "volume": 702100.0}, {"date": "2026-07-02", "close": 0.135, "volume": 10986094.0}, {"date": "2026-07-03", "close": 0.13, "volume": 245366.0}, {"date": "2026-07-06", "close": 0.13, "volume": 221.0}, {"date": "2026-07-07", "close": 0.125, "volume": 272518.0}, {"date": "2026-07-08", "close": 0.1225, "volume": 84366.0}, {"date": "2026-07-09", "close": 0.125, "volume": 293818.0}, {"date": "2026-07-10", "close": 0.12, "volume": 57391.0}, {"date": "2026-07-13", "close": 0.115, "volume": 1315754.0}, {"date": "2026-07-14", "close": 0.11, "volume": 547192.0}, {"date": "2026-07-15", "close": 0.115, "volume": 669303.0}, {"date": "2026-07-16", "close": 0.12, "volume": 805103.0}, {"date": "2026-07-17", "close": 0.11, "volume": 1069223.0}, {"date": "2026-07-20", "close": 0.11, "volume": 335068.0}, {"date": "2026-07-21", "close": 0.11, "volume": 9276.0}, {"date": "2026-07-22", "close": 0.11, "volume": 819595.0}, {"date": "2026-07-23", "close": 0.11, "volume": 476836.0}, {"date": "2026-07-24", "close": 0.11, "volume": 610969.0}, {"date": "2026-07-27", "close": 0.11, "volume": 27602.0}, {"date": "2026-07-28", "close": 0.11, "volume": 200465.0}, {"date": "2026-07-29", "close": 0.115, "volume": 2998800.0}, {"date": "2026-07-30", "close": 0.105, "volume": 927257.0}, {"date": "2026-07-31", "close": 0.125, "volume": 4425860.0}, {"date": "2026-08-03", "close": 0.12, "volume": 916088.0}, {"date": "2026-08-04", "close": 0.12, "volume": 38134425.0}, {"date": "2026-08-05", "close": 0.115, "volume": 66051.0}, {"date": "2026-08-06", "close": 0.125, "volume": 294620.0}, {"date": "2026-08-07", "close": 0.125, "volume": 141725.0}, {"date": "2026-08-10", "close": 0.13, "volume": 1854771.0}, {"date": "2026-08-11", "close": 0.14, "volume": 4295909.0}, {"date": "2026-08-12", "close": 0.145, "volume": 563233.0}, {"date": "2026-08-13", "close": 0.155, "volume": 4429719.0}, {"date": "2026-08-14", "close": 0.145, "volume": 203574.0}, {"date": "2026-08-17", "close": 0.1425, "volume": 488512.0}, {"date": "2026-08-18", "close": 0.15, "volume": 1090315.0}, {"date": "2026-08-19", "close": 0.145, "volume": 1572768.0}, {"date": "2026-08-20", "close": 0.145, "volume": 802178.0}, {"date": "2026-08-21", "close": 0.145, "volume": 1071915.0}, {"date": "2026-08-24", "close": 0.145, "volume": 1074147.0}, {"date": "2026-08-25", "close": 0.145, "volume": 312778.0}, {"date": "2026-08-26", "close": 0.135, "volume": 501988.0}, {"date": "2026-08-27", "close": 0.145, "volume": 1211040.0}, {"date": "2026-08-28", "close": 0.16, "volume": 2749916.0}, {"date": "2026-08-31", "close": 0.155, "volume": 4088396.0}, {"date": "2026-09-01", "close": 0.155, "volume": 3076879.0}, {"date": "2026-09-02", "close": 0.135, "volume": 2991570.0}, {"date": "2026-09-03", "close": 0.135, "volume": 3650782.0}, {"date": "2026-09-04", "close": 0.14, "volume": 43642.0}, {"date": "2026-09-07", "close": 0.14, "volume": 949961.0}, {"date": "2026-09-08", "close": 0.135, "volume": 356300.0}, {"date": "2026-09-09", "close": 0.145, "volume": 407402.0}, {"date": "2026-09-10", "close": 0.14, "volume": 6915554.0}, {"date": "2026-09-11", "close": 0.13, "volume": 1453305.0}, {"date": "2026-09-14", "close": 0.13, "volume": 1440504.0}, {"date": "2026-09-15", "close": 0.1275, "volume": 913727.0}, {"date": "2026-09-16", "close": 0.125, "volume": 4820400.0}, {"date": "2026-09-17", "close": 0.12, "volume": 1064795.0}, {"date": "2026-09-18", "close": 0.13, "volume": 507999.0}], "refreshing": true}