{"ticker": "CML", "overview": {"name": "Connected Minerals Limited", "country": "Australia", "industry": "Technology Hardware & Equipment"}, "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": "CML", "has_prices": true, "as_of": "2026-09-18", "last": 0.4, "prev_close": 0.39, "change": 0.010000000000000009, "change_pct": 0.025641025641025664, "session_volume": 83190.0, "vwap_5": 0.40385466898850986, "vwap_20": 0.40552279937601776, "vwap_60": 0.39722479780067915, "vwap_250": 0.3014454970575986, "high_52w": 0.47, "low_52w": 0.145, "avg_volume_20": 178594.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "ASX-03133772", "src": "ASX", "ticker": "CML", "cik": "", "company": "Connected Minerals Limited", "company_raw": "Connected Minerals Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on CML", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133772", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91602}, {"id": "ASX-03130757", "src": "ASX", "ticker": "CML", "cik": "", "company": "Connected Minerals Limited", "company_raw": "Connected Minerals Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on CML", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03130757", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98802}, {"id": "ASX-03124955", "src": "ASX", "ticker": "CML", "cik": "", "company": "Connected Minerals Limited", "company_raw": "Connected Minerals Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on CML", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124955", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117522}, {"id": "ASX-03123726", "src": "ASX", "ticker": "CML", "cik": "", "company": "Connected Minerals Limited", "company_raw": "Connected Minerals Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on CML", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123726", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121842}, {"id": "ASX-03123671", "src": "ASX", "ticker": "CML", "cik": "", "company": "Connected Minerals Limited", "company_raw": "Connected Minerals Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on CML", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123671", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121842}, {"id": "ASX-03123118", "src": "ASX", "ticker": "CML", "cik": "", "company": "Connected Minerals Limited", "company_raw": "Connected Minerals Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on CML", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123118", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126162}, {"id": "ASX-03123116", "src": "ASX", "ticker": "CML", "cik": "", "company": "Connected Minerals Limited", "company_raw": "Connected Minerals Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on CML", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123116", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126162}, {"id": "ASX-03123114", "src": "ASX", "ticker": "CML", "cik": "", "company": "Connected Minerals Limited", "company_raw": "Connected Minerals Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on CML", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123114", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126162}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "D. Ferguson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-27", "source_url": "https://www.marketindex.com.au/asx/cml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D. Bosio", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-27", "source_url": "https://www.marketindex.com.au/asx/cml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A. Sierakowski", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-27", "source_url": "https://www.marketindex.com.au/asx/cml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A. Sierakowski", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-06-28", "source_url": "https://www.marketindex.com.au/asx/cml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Davide Bosio", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-06-28", "source_url": "https://www.marketindex.com.au/asx/cml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dougal Ferguson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-06-28", "source_url": "https://www.marketindex.com.au/asx/cml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Consolidation", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-04-24", "source_url": "https://www.marketindex.com.au/asx/cml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Consolidation", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-04-24", "source_url": "https://www.marketindex.com.au/asx/cml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Consolidation", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-04-24", "source_url": "https://www.marketindex.com.au/asx/cml", "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": "2026-08-31", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03129713-6A1341478", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03126698-6A1340483", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-13", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03120898-6A1338481", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-06", "source_url": "https://www.marketindex.com.au/asx/cml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-05", "source_url": "https://www.marketindex.com.au/asx/cml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-04", "source_url": "https://www.marketindex.com.au/asx/cml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-03", "source_url": "https://www.marketindex.com.au/asx/cml", "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": "2025-01-12", "source_url": "https://www.marketindex.com.au/asx/cml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-24", "source_url": "https://www.marketindex.com.au/asx/cml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-24", "source_url": "https://www.marketindex.com.au/asx/cml", "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": "2024-10-24", "source_url": "https://www.marketindex.com.au/asx/cml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-08", "source_url": "https://www.marketindex.com.au/asx/cml", "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": "2022-03-24", "source_url": "https://www.marketindex.com.au/asx/cml", "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": "2021-02-18", "source_url": "https://www.marketindex.com.au/asx/cml", "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": "2021-02-18", "source_url": "https://www.marketindex.com.au/asx/cml", "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": "2021-02-18", "source_url": "https://www.marketindex.com.au/asx/cml", "needs_ocr": 0}], "directors": [{"name": "Consolidation", "first_seen": "2020-04-24", "last_seen": "2020-04-24", "status": "past", "notices": 3}, {"name": "Dougal Ferguson", "first_seen": "2021-06-28", "last_seen": "2021-06-28", "status": "past", "notices": 1}, {"name": "Davide Bosio", "first_seen": "2021-06-28", "last_seen": "2021-06-28", "status": "past", "notices": 1}, {"name": "D. Ferguson", "first_seen": "2021-07-27", "last_seen": "2021-07-27", "status": "past", "notices": 1}, {"name": "D. Bosio", "first_seen": "2021-07-27", "last_seen": "2021-07-27", "status": "past", "notices": 1}, {"name": "A. Sierakowski", "first_seen": "2021-06-28", "last_seen": "2021-07-27", "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": "Other", "title": "Investor Webinar - Bailundo Project", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155984-6A1352757"}, {"date": "2026-10-28", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154921-6A1352248"}, {"date": "2026-10-28", "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/2924-03154669-6A1352117"}, {"date": "2026-10-28", "form": "Issued Capital", "title": "Application for quotation of securities - CML", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154657-6A1352110"}, {"date": "2026-10-26", "form": "Progress Report", "title": "Extensive High-Grade Mineralisation in Historical Data", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153480-6A1351559"}], "performance": {"ticker": "CML", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1991-11-01", "close": 18.14182677, "volume": 1890.0}, {"date": "1991-11-04", "close": 18.14182677, "volume": 496.0}, {"date": "1991-11-05", "close": 20.1575853, "volume": 248.0}, {"date": "1991-11-06", "close": 20.1575853, "volume": null}, {"date": "1991-11-07", "close": 20.1575853, "volume": null}, {"date": "1991-11-08", "close": 20.1575853, "volume": 627.0}, {"date": "1991-11-11", "close": 20.1575853, "volume": 1245.0}, {"date": "1991-11-12", "close": 20.1575853, "volume": 322.0}, {"date": "1991-11-13", "close": 20.1575853, "volume": 248.0}, {"date": "1991-11-14", "close": 22.17334383, "volume": 1071.0}, {"date": "1991-11-15", "close": 22.17334383, "volume": 5.0}, {"date": "1991-11-18", "close": 22.17334383, "volume": null}, {"date": "1991-11-19", "close": 22.17334383, "volume": 124.0}, {"date": "1991-11-20", "close": 22.17334383, "volume": 1260.0}, {"date": "1991-11-21", "close": 22.17334383, "volume": 124.0}, {"date": "1991-11-22", "close": 24.18910236, "volume": 1240.0}, {"date": "1991-11-25", "close": 24.18910236, "volume": 203.0}, {"date": "1991-11-26", "close": 24.18910236, "volume": 992.0}, {"date": "1991-11-27", "close": 26.20486089, "volume": 451.0}, {"date": "1991-11-28", "close": 24.18910236, "volume": 139.0}, {"date": "1991-11-29", "close": 26.20486089, "volume": 620.0}, {"date": "1991-12-02", "close": 24.18910236, "volume": 1191.0}, {"date": "1991-12-03", "close": 26.20486089, "volume": 838.0}, {"date": "1991-12-04", "close": 22.17334383, "volume": 226.0}, {"date": "1991-12-05", "close": 22.17334383, "volume": null}, {"date": "1991-12-06", "close": 22.17334383, "volume": null}, {"date": "1991-12-09", "close": 22.17334383, "volume": 248.0}, {"date": "1991-12-10", "close": 22.17334383, "volume": null}, {"date": "1991-12-11", "close": 20.1575853, "volume": 496.0}, {"date": "1991-12-12", "close": 20.1575853, "volume": null}, {"date": "1991-12-13", "close": 20.1575853, "volume": null}, {"date": "1991-12-16", "close": 20.1575853, "volume": null}, {"date": "1991-12-17", "close": 20.1575853, "volume": null}, {"date": "1991-12-18", "close": 20.1575853, "volume": null}, {"date": "1991-12-19", "close": 20.1575853, "volume": 248.0}, {"date": "1991-12-20", "close": 20.1575853, "volume": 74.0}, {"date": "1991-12-23", "close": 20.1575853, "volume": null}, {"date": "1991-12-24", "close": 20.1575853, "volume": null}, {"date": "1991-12-25", "close": 20.1575853, "volume": null}, {"date": "1991-12-26", "close": 20.1575853, "volume": null}, {"date": "1991-12-27", "close": 20.1575853, "volume": null}, {"date": "1991-12-30", "close": 20.1575853, "volume": 124.0}, {"date": "1991-12-31", "close": 20.1575853, "volume": 40.0}, {"date": "1992-01-01", "close": 20.1575853, "volume": null}, {"date": "1992-01-02", "close": 20.1575853, "volume": null}, {"date": "1992-01-03", "close": 20.1575853, "volume": 74.0}, {"date": "1992-01-06", "close": 22.17334383, "volume": 10.0}, {"date": "1992-01-07", "close": 22.17334383, "volume": null}, {"date": "1992-01-08", "close": 22.17334383, "volume": 685.0}, {"date": "1992-01-09", "close": 22.17334383, "volume": null}, {"date": "1992-01-10", "close": 22.17334383, "volume": 248.0}, {"date": "1992-01-13", "close": 24.18910236, "volume": 64.0}, {"date": "1992-01-14", "close": 24.18910236, "volume": 25.0}, {"date": "1992-01-15", "close": 24.18910236, "volume": 159.0}, {"date": "1992-01-16", "close": 28.22061942, "volume": 4252.0}, {"date": "1992-01-17", "close": 30.23637795, "volume": 1320.0}, {"date": "1992-01-20", "close": 32.25213648, "volume": 223.0}, {"date": "1992-01-21", "close": 30.23637795, "volume": 134.0}, {"date": "1992-01-22", "close": 30.23637795, "volume": 940.0}, {"date": "1992-01-23", "close": 30.23637795, "volume": 645.0}, {"date": "1992-01-24", "close": 30.23637795, "volume": 407.0}, {"date": "1992-01-27", "close": 30.23637795, "volume": null}, {"date": "1992-01-28", "close": 30.23637795, "volume": 1578.0}, {"date": "1992-01-29", "close": 30.23637795, "volume": 124.0}, {"date": "1992-01-30", "close": 32.25213648, "volume": 630.0}, {"date": "1992-01-31", "close": 30.23637795, "volume": 79.0}, {"date": "1992-02-03", "close": 30.23637795, "volume": 69.0}, {"date": "1992-02-04", "close": 32.25213648, "volume": 55.0}, {"date": "1992-02-05", "close": 30.23637795, "volume": 466.0}, {"date": "1992-02-06", "close": 30.23637795, "volume": null}, {"date": "1992-02-07", "close": 30.23637795, "volume": null}, {"date": "1992-02-10", "close": 30.23637795, "volume": null}, {"date": "1992-02-11", "close": 28.22061942, "volume": 243.0}, {"date": "1992-02-12", "close": 30.23637795, "volume": 136.0}, {"date": "1992-02-13", "close": 28.22061942, "volume": 64.0}, {"date": "1992-02-14", "close": 28.22061942, "volume": null}, {"date": "1992-02-17", "close": 28.22061942, "volume": 25.0}, {"date": "1992-02-18", "close": 28.22061942, "volume": 248.0}, {"date": "1992-02-19", "close": 28.22061942, "volume": 273.0}, {"date": "1992-02-20", "close": 28.22061942, "volume": null}, {"date": "1992-02-21", "close": 28.22061942, "volume": 149.0}, {"date": "1992-02-24", "close": 26.20486089, "volume": 595.0}, {"date": "1992-02-25", "close": 26.20486089, "volume": 273.0}, {"date": "1992-02-26", "close": 26.20486089, "volume": 114.0}, {"date": "1992-02-27", "close": 26.20486089, "volume": null}, {"date": "1992-02-28", "close": 26.20486089, "volume": 84.0}, {"date": "1992-03-02", "close": 24.18910236, "volume": 744.0}, {"date": "1992-03-03", "close": 24.18910236, "volume": 744.0}, {"date": "1992-03-04", "close": 24.18910236, "volume": 104.0}, {"date": "1992-03-05", "close": 26.20486089, "volume": 25.0}, {"date": "1992-03-06", "close": 26.20486089, "volume": null}, {"date": "1992-03-09", "close": 24.18910236, "volume": 248.0}, {"date": "1992-03-10", "close": 24.18910236, "volume": 40.0}, {"date": "1992-03-11", "close": 24.18910236, "volume": 422.0}, {"date": "1992-03-12", "close": 24.18910236, "volume": 223.0}, {"date": "1992-03-13", "close": 24.18910236, "volume": 139.0}, {"date": "1992-03-16", "close": 24.18910236, "volume": 124.0}, {"date": "1992-03-17", "close": 24.18910236, "volume": null}, {"date": "1992-03-18", "close": 24.18910236, "volume": 15.0}, {"date": "1992-03-19", "close": 22.17334383, "volume": 74.0}, {"date": "1992-03-20", "close": 22.17334383, "volume": 43.0}, {"date": "1992-03-23", "close": 22.17334383, "volume": null}, {"date": "1992-03-24", "close": 22.17334383, "volume": null}, {"date": "1992-03-25", "close": 22.17334383, "volume": 456.0}, {"date": "1992-03-26", "close": 22.17334383, "volume": 25.0}, {"date": "1992-03-27", "close": 20.1575853, "volume": 159.0}, {"date": "1992-03-30", "close": 20.1575853, "volume": null}, {"date": "1992-03-31", "close": 20.1575853, "volume": null}, {"date": "1992-04-01", "close": 20.1575853, "volume": null}, {"date": "1992-04-02", "close": 20.1575853, "volume": 213.0}, {"date": "1992-04-03", "close": 20.1575853, "volume": null}, {"date": "1992-04-06", "close": 20.1575853, "volume": null}, {"date": "1992-04-07", "close": 20.1575853, "volume": null}, {"date": "1992-04-08", "close": 20.1575853, "volume": null}, {"date": "1992-04-09", "close": 20.1575853, "volume": null}, {"date": "1992-04-10", "close": 20.1575853, "volume": null}, {"date": "1992-04-13", "close": 20.1575853, "volume": null}, {"date": "1992-04-14", "close": 16.12606824, "volume": 21.0}, {"date": "1992-04-15", "close": 16.12606824, "volume": null}, {"date": "1992-04-16", "close": 16.12606824, "volume": null}, {"date": "1992-04-17", "close": 16.12606824, "volume": null}, {"date": "1992-04-20", "close": 16.12606824, "volume": null}, {"date": "1992-04-21", "close": 20.1575853, "volume": 50.0}, {"date": "1992-04-22", "close": 20.1575853, "volume": null}, {"date": "1992-04-23", "close": 20.1575853, "volume": 55.0}, {"date": "1992-04-24", "close": 20.1575853, "volume": 50.0}, {"date": "1992-04-27", "close": 20.1575853, "volume": null}, {"date": "1992-04-28", "close": 20.1575853, "volume": null}, {"date": "1992-04-29", "close": 20.1575853, "volume": null}, {"date": "1992-04-30", "close": 20.1575853, "volume": null}, {"date": "1992-05-01", "close": 22.17334383, "volume": 620.0}, {"date": "1992-05-04", "close": 24.18910236, "volume": 50.0}, {"date": "1992-05-05", "close": 24.18910236, "volume": 298.0}, {"date": "1992-05-06", "close": 24.18910236, "volume": null}, {"date": "1992-05-07", "close": 22.17334383, "volume": 50.0}, {"date": "1992-05-08", "close": 24.18910236, "volume": 405.0}, {"date": "1992-05-11", "close": 22.17334383, "volume": 262.0}, {"date": "1992-05-12", "close": 22.17334383, "volume": null}, {"date": "1992-05-13", "close": 22.17334383, "volume": 20.0}, {"date": "1992-05-14", "close": 22.17334383, "volume": 253.0}, {"date": "1992-05-15", "close": 22.17334383, "volume": null}, {"date": "1992-05-18", "close": 22.17334383, "volume": null}, {"date": "1992-05-19", "close": 22.17334383, "volume": null}, {"date": "1992-05-20", "close": 22.17334383, "volume": 496.0}, {"date": "1992-05-21", "close": 22.17334383, "volume": null}, {"date": "1992-05-22", "close": 24.18910236, "volume": 126.0}, {"date": "1992-05-25", "close": 24.18910236, "volume": null}, {"date": "1992-05-26", "close": 24.18910236, "volume": null}, {"date": "1992-05-27", "close": 24.18910236, "volume": null}, {"date": "1992-05-28", "close": 24.18910236, "volume": null}, {"date": "1992-05-29", "close": 24.18910236, "volume": null}, {"date": "1992-06-01", "close": 24.18910236, "volume": null}, {"date": "1992-06-02", "close": 24.18910236, "volume": null}, {"date": "1992-06-03", "close": 20.1575853, "volume": 10.0}, {"date": "1992-06-04", "close": 20.1575853, "volume": null}, {"date": "1992-06-05", "close": 20.1575853, "volume": 103.0}, {"date": "1992-06-08", "close": 20.1575853, "volume": null}, {"date": "1992-06-09", "close": 20.1575853, "volume": 308.0}, {"date": "1992-06-10", "close": 20.1575853, "volume": 595.0}, {"date": "1992-06-11", "close": 20.1575853, "volume": 45.0}, {"date": "1992-06-12", "close": 20.1575853, "volume": null}, {"date": "1992-06-15", "close": 18.14182677, "volume": 30.0}, {"date": "1992-06-16", "close": 18.14182677, "volume": 131.0}, {"date": "1992-06-17", "close": 18.14182677, "volume": 74.0}, {"date": "1992-06-18", "close": 18.14182677, "volume": null}, {"date": "1992-06-19", "close": 16.12606824, "volume": 52.0}, {"date": "1992-06-22", "close": 16.12606824, "volume": 164.0}, {"date": "1992-06-23", "close": 16.12606824, "volume": 39.0}, {"date": "1992-06-24", "close": 16.12606824, "volume": 253.0}, {"date": "1992-06-25", "close": 16.12606824, "volume": 25.0}, {"date": "1992-06-26", "close": 18.14182677, "volume": 74.0}, {"date": "1992-06-29", "close": 18.14182677, "volume": 248.0}, {"date": "1992-06-30", "close": 16.12606824, "volume": 60.0}, {"date": "1992-07-01", "close": 16.12606824, "volume": null}, {"date": "1992-07-02", "close": 16.12606824, "volume": 25.0}, {"date": "1992-07-03", "close": 16.12606824, "volume": 5.0}, {"date": "1992-07-06", "close": 20.1575853, "volume": 704.0}, {"date": "1992-07-07", "close": 20.1575853, "volume": null}, {"date": "1992-07-08", "close": 20.1575853, "volume": null}, {"date": "1992-07-09", "close": 22.17334383, "volume": 25.0}, {"date": "1992-07-10", "close": 22.17334383, "volume": null}, {"date": "1992-07-13", "close": 22.17334383, "volume": null}, {"date": "1992-07-14", "close": 18.14182677, "volume": 74.0}, {"date": "1992-07-15", "close": 18.14182677, "volume": null}, {"date": "1992-07-16", "close": 20.1575853, "volume": 184.0}, {"date": "1992-07-17", "close": 24.18910236, "volume": 238.0}, {"date": "1992-07-20", "close": 26.20486089, "volume": 50.0}, {"date": "1992-07-21", "close": 28.22061942, "volume": 533.0}, {"date": "1992-07-22", "close": 28.22061942, "volume": 496.0}, {"date": "1992-07-23", "close": 28.22061942, "volume": null}, {"date": "1992-07-24", "close": 30.23637795, "volume": 1116.0}, {"date": "1992-07-27", "close": 32.25213648, "volume": 818.0}, {"date": "1992-07-28", "close": 26.20486089, "volume": 620.0}, {"date": "1992-07-29", "close": 28.22061942, "volume": 992.0}, {"date": "1992-07-30", "close": 28.22061942, "volume": 248.0}, {"date": "1992-07-31", "close": 28.22061942, "volume": 2089.0}, {"date": "1992-08-03", "close": 30.23637795, "volume": 50.0}, {"date": "1992-08-04", "close": 30.23637795, "volume": 888.0}, {"date": "1992-08-05", "close": 30.23637795, "volume": 670.0}, {"date": "1992-08-06", "close": 28.22061942, "volume": 471.0}, {"date": "1992-08-07", "close": 28.22061942, "volume": 50.0}, {"date": "1992-08-10", "close": 28.22061942, "volume": 50.0}, {"date": "1992-08-11", "close": 28.22061942, "volume": 203.0}, {"date": "1992-08-12", "close": 28.22061942, "volume": 293.0}, {"date": "1992-08-13", "close": 24.18910236, "volume": 168.0}, {"date": "1992-08-14", "close": 24.18910236, "volume": null}, {"date": "1992-08-17", "close": 24.18910236, "volume": null}, {"date": "1992-08-18", "close": 24.18910236, "volume": null}, {"date": "1992-08-19", "close": 24.18910236, "volume": null}, {"date": "1992-08-20", "close": 24.18910236, "volume": null}, {"date": "1992-08-21", "close": 24.18910236, "volume": null}, {"date": "1992-08-24", "close": 24.18910236, "volume": null}, {"date": "1992-08-25", "close": 24.18910236, "volume": null}, {"date": "1992-08-26", "close": 24.18910236, "volume": null}, {"date": "1992-08-27", "close": 24.18910236, "volume": null}, {"date": "1992-08-28", "close": 24.18910236, "volume": null}, {"date": "1992-08-31", "close": 22.17334383, "volume": 50.0}, {"date": "1992-09-01", "close": 24.18910236, "volume": 198.0}, {"date": "1992-09-02", "close": 24.18910236, "volume": 84.0}, {"date": "1992-09-03", "close": 24.18910236, "volume": 174.0}, {"date": "1992-09-04", "close": 24.18910236, "volume": null}, {"date": "1992-09-07", "close": 24.18910236, "volume": null}, {"date": "1992-09-08", "close": 24.18910236, "volume": null}, {"date": "1992-09-09", "close": 24.18910236, "volume": null}, {"date": "1992-09-10", "close": 26.20486089, "volume": 50.0}, {"date": "1992-09-11", "close": 24.18910236, "volume": 159.0}, {"date": "1992-09-14", "close": 24.18910236, "volume": null}, {"date": "1992-09-15", "close": 24.18910236, "volume": null}, {"date": "1992-09-16", "close": 24.18910236, "volume": 79.0}, {"date": "1992-09-17", "close": 24.18910236, "volume": 50.0}, {"date": "1992-09-18", "close": 24.18910236, "volume": 164.0}, {"date": "1992-09-21", "close": 24.18910236, "volume": null}, {"date": "1992-09-22", "close": 24.18910236, "volume": 50.0}, {"date": "1992-09-23", "close": 24.18910236, "volume": null}, {"date": "1992-09-24", "close": 24.18910236, "volume": 184.0}, {"date": "1992-09-25", "close": 24.18910236, "volume": null}, {"date": "1992-09-28", "close": 24.18910236, "volume": null}, {"date": "1992-09-29", "close": 24.18910236, "volume": null}, {"date": "1992-09-30", "close": 24.18910236, "volume": null}, {"date": "1992-10-01", "close": 24.18910236, "volume": 273.0}, {"date": "1992-10-02", "close": 24.18910236, "volume": null}, {"date": "1992-10-05", "close": 22.17334383, "volume": 12.0}, {"date": "1992-10-06", "close": 22.17334383, "volume": 50.0}, {"date": "1992-10-07", "close": 22.17334383, "volume": null}, {"date": "1992-10-08", "close": 22.17334383, "volume": null}, {"date": "1992-10-09", "close": 24.18910236, "volume": 249.0}, {"date": "1992-10-12", "close": 24.18910236, "volume": null}, {"date": "1992-10-13", "close": 24.18910236, "volume": 5.0}, {"date": "1992-10-14", "close": 26.20486089, "volume": 228.0}, {"date": "1992-10-15", "close": 26.20486089, "volume": 372.0}, {"date": "1992-10-16", "close": 28.22061942, "volume": 149.0}, {"date": "1992-10-19", "close": 28.22061942, "volume": 124.0}, {"date": "1992-10-20", "close": 28.22061942, "volume": 248.0}, {"date": "1992-10-21", "close": 28.22061942, "volume": 273.0}, {"date": "1992-10-22", "close": 28.22061942, "volume": null}, {"date": "1992-10-23", "close": 28.22061942, "volume": null}, {"date": "1992-10-26", "close": 28.22061942, "volume": 154.0}, {"date": "1992-10-27", "close": 28.22061942, "volume": null}, {"date": "1992-10-28", "close": 28.22061942, "volume": 298.0}, {"date": "1992-10-29", "close": 28.22061942, "volume": 92.0}, {"date": "1992-10-30", "close": 28.22061942, "volume": 243.0}, {"date": "1992-11-02", "close": 26.20486089, "volume": 99.0}, {"date": "1992-11-03", "close": 26.20486089, "volume": 695.0}, {"date": "1992-11-04", "close": 26.20486089, "volume": null}, {"date": "1992-11-05", "close": 26.20486089, "volume": null}, {"date": "1992-11-06", "close": 24.18910236, "volume": 25.0}, {"date": "1992-11-09", "close": 24.18910236, "volume": 50.0}, {"date": "1992-11-10", "close": 26.20486089, "volume": 248.0}, {"date": "1992-11-11", "close": 24.18910236, "volume": 248.0}, {"date": "1992-11-12", "close": 24.18910236, "volume": null}, {"date": "1992-11-13", "close": 22.17334383, "volume": 35.0}, {"date": "1992-11-16", "close": 22.17334383, "volume": null}, {"date": "1992-11-17", "close": 22.17334383, "volume": null}, {"date": "1992-11-18", "close": 22.17334383, "volume": null}, {"date": "1992-11-19", "close": 22.17334383, "volume": null}, {"date": "1992-11-20", "close": 22.17334383, "volume": null}, {"date": "1992-11-23", "close": 22.17334383, "volume": null}, {"date": "1992-11-24", "close": 22.17334383, "volume": 89.0}, {"date": "1992-11-25", "close": 22.17334383, "volume": null}, {"date": "1992-11-26", "close": 22.17334383, "volume": 124.0}, {"date": "1992-11-27", "close": 22.17334383, "volume": null}, {"date": "1992-11-30", "close": 22.17334383, "volume": null}, {"date": "1992-12-01", "close": 22.17334383, "volume": null}, {"date": "1992-12-02", "close": 22.17334383, "volume": null}, {"date": "1992-12-03", "close": 22.17334383, "volume": 283.0}, {"date": "1992-12-04", "close": 20.1575853, "volume": 15.0}, {"date": "1992-12-07", "close": 22.17334383, "volume": 484.0}, {"date": "1992-12-08", "close": 22.17334383, "volume": null}, {"date": "1992-12-09", "close": 22.17334383, "volume": null}, {"date": "1992-12-10", "close": 20.1575853, "volume": 1290.0}, {"date": "1992-12-11", "close": 22.17334383, "volume": 248.0}, {"date": "1992-12-14", "close": 22.17334383, "volume": null}, {"date": "1992-12-15", "close": 22.17334383, "volume": 248.0}, {"date": "1992-12-16", "close": 22.17334383, "volume": 144.0}, {"date": "1992-12-17", "close": 22.17334383, "volume": null}, {"date": "1992-12-18", "close": 24.18910236, "volume": 25.0}, {"date": "1992-12-21", "close": 24.18910236, "volume": null}, {"date": "1992-12-22", "close": 22.17334383, "volume": 89.0}, {"date": "1992-12-23", "close": 22.17334383, "volume": 52.0}, {"date": "1992-12-24", "close": 22.17334383, "volume": null}, {"date": "1992-12-25", "close": 22.17334383, "volume": null}, {"date": "1992-12-28", "close": 22.17334383, "volume": null}, {"date": "1992-12-29", "close": 22.17334383, "volume": null}, {"date": "1992-12-30", "close": 22.17334383, "volume": null}, {"date": "1992-12-31", "close": 22.17334383, "volume": null}, {"date": "1993-01-01", "close": 22.17334383, "volume": null}, {"date": "1993-01-04", "close": 24.18910236, "volume": 99.0}, {"date": "1993-01-05", "close": 24.18910236, "volume": null}, {"date": "1993-01-06", "close": 24.18910236, "volume": 149.0}, {"date": "1993-01-07", "close": 24.18910236, "volume": null}, {"date": "1993-01-08", "close": 24.18910236, "volume": null}, {"date": "1993-01-11", "close": 24.18910236, "volume": null}, {"date": "1993-01-12", "close": 22.17334383, "volume": 10.0}, {"date": "1993-01-13", "close": 22.17334383, "volume": null}, {"date": "1993-01-14", "close": 22.17334383, "volume": 253.0}, {"date": "1993-01-15", "close": 22.17334383, "volume": 55.0}, {"date": "1993-01-18", "close": 22.17334383, "volume": 21.0}, {"date": "1993-01-19", "close": 22.17334383, "volume": null}, {"date": "1993-01-20", "close": 22.17334383, "volume": null}, {"date": "1993-01-21", "close": 22.17334383, "volume": null}, {"date": "1993-01-22", "close": 24.18910236, "volume": 50.0}, {"date": "1993-01-25", "close": 24.18910236, "volume": 198.0}, {"date": "1993-01-26", "close": 24.18910236, "volume": null}, {"date": "1993-01-27", "close": 24.18910236, "volume": null}, {"date": "1993-01-28", "close": 24.18910236, "volume": null}, {"date": "1993-01-29", "close": 22.17334383, "volume": 50.0}, {"date": "1993-02-01", "close": 22.17334383, "volume": null}, {"date": "1993-02-02", "close": 22.17334383, "volume": 124.0}, {"date": "1993-02-03", "close": 22.17334383, "volume": null}, {"date": "1993-02-04", "close": 22.17334383, "volume": null}, {"date": "1993-02-05", "close": 22.17334383, "volume": null}, {"date": "1993-02-08", "close": 22.17334383, "volume": null}, {"date": "1993-02-09", "close": 22.17334383, "volume": null}, {"date": "1993-02-10", "close": 22.17334383, "volume": 74.0}, {"date": "1993-02-11", "close": 22.17334383, "volume": null}, {"date": "1993-02-12", "close": 22.17334383, "volume": null}, {"date": "1993-02-15", "close": 22.17334383, "volume": null}, {"date": "1993-02-16", "close": 22.17334383, "volume": 1488.0}, {"date": "1993-02-17", "close": 22.17334383, "volume": 1290.0}, {"date": "1993-02-18", "close": 22.17334383, "volume": 20.0}, {"date": "1993-02-19", "close": 22.17334383, "volume": null}, {"date": "1993-02-22", "close": 22.17334383, "volume": 74.0}, {"date": "1993-02-23", "close": 24.18910236, "volume": 288.0}, {"date": "1993-02-24", "close": 24.18910236, "volume": 642.0}, {"date": "1993-02-25", "close": 26.20486089, "volume": 918.0}, {"date": "1993-02-26", "close": 24.18910236, "volume": 327.0}, {"date": "1993-03-01", "close": 24.18910236, "volume": null}, {"date": "1993-03-02", "close": 22.17334383, "volume": 846.0}, {"date": "1993-03-03", "close": 24.18910236, "volume": 377.0}, {"date": "1993-03-04", "close": 22.17334383, "volume": 273.0}, {"date": "1993-03-05", "close": 22.17334383, "volume": null}, {"date": "1993-03-08", "close": 22.17334383, "volume": null}, {"date": "1993-03-09", "close": 22.17334383, "volume": 35.0}, {"date": "1993-03-10", "close": 22.17334383, "volume": 124.0}, {"date": "1993-03-11", "close": 22.17334383, "volume": null}, {"date": "1993-03-12", "close": 24.18910236, "volume": 819.0}, {"date": "1993-03-15", "close": 22.17334383, "volume": 50.0}, {"date": "1993-03-16", "close": 22.17334383, "volume": null}, {"date": "1993-03-17", "close": 22.17334383, "volume": 258.0}, {"date": "1993-03-18", "close": 22.17334383, "volume": null}, {"date": "1993-03-19", "close": 22.17334383, "volume": 248.0}, {"date": "1993-03-22", "close": 22.17334383, "volume": null}, {"date": "1993-03-23", "close": 22.17334383, "volume": null}, {"date": "1993-03-24", "close": 22.17334383, "volume": 50.0}, {"date": "1993-03-25", "close": 24.18910236, "volume": 50.0}, {"date": "1993-03-26", "close": 24.18910236, "volume": 868.0}, {"date": "1993-03-29", "close": 24.18910236, "volume": 174.0}, {"date": "1993-03-30", "close": 24.18910236, "volume": null}, {"date": "1993-03-31", "close": 22.17334383, "volume": 476.0}, {"date": "1993-04-01", "close": 24.18910236, "volume": 124.0}, {"date": "1993-04-02", "close": 28.22061942, "volume": 3264.0}, {"date": "1993-04-05", "close": 30.23637795, "volume": 1612.0}, {"date": "1993-04-06", "close": 30.23637795, "volume": 729.0}, {"date": "1993-04-07", "close": 28.22061942, "volume": 943.0}, {"date": "1993-04-08", "close": 28.22061942, "volume": 248.0}, {"date": "1993-04-09", "close": 28.22061942, "volume": null}, {"date": "1993-04-12", "close": 28.22061942, "volume": null}, {"date": "1993-04-13", "close": 26.20486089, "volume": 79.0}, {"date": "1993-04-14", "close": 26.20486089, "volume": null}, {"date": "1993-04-15", "close": 26.20486089, "volume": 501.0}, {"date": "1993-04-16", "close": 26.20486089, "volume": 21.0}, {"date": "1993-04-19", "close": 26.20486089, "volume": 40.0}, {"date": "1993-04-20", "close": 28.22061942, "volume": 50.0}, {"date": "1993-04-21", "close": 26.20486089, "volume": 432.0}, {"date": "1993-04-22", "close": 26.20486089, "volume": 114.0}, {"date": "1993-04-23", "close": 26.20486089, "volume": 670.0}, {"date": "1993-04-26", "close": 26.20486089, "volume": 1116.0}, {"date": "1993-04-27", "close": 30.23637795, "volume": 2644.0}, {"date": "1993-04-28", "close": 32.25213648, "volume": 562.0}, {"date": "1993-04-29", "close": 36.28365354, "volume": 2391.0}, {"date": "1993-04-30", "close": 36.28365354, "volume": 1265.0}, {"date": "1993-05-03", "close": 36.28365354, "volume": 903.0}, {"date": "1993-05-04", "close": 34.26789501, "volume": 556.0}, {"date": "1993-05-05", "close": 34.26789501, "volume": 1052.0}, {"date": "1993-05-06", "close": 32.25213648, "volume": 531.0}, {"date": "1993-05-07", "close": 34.26789501, "volume": 2729.0}, {"date": "1993-05-10", "close": 34.26789501, "volume": 1290.0}, {"date": "1993-05-11", "close": 34.26789501, "volume": null}, {"date": "1993-05-12", "close": 34.26789501, "volume": 620.0}, {"date": "1993-05-13", "close": 36.28365354, "volume": 1133.0}, {"date": "1993-05-14", "close": 34.26789501, "volume": 561.0}, {"date": "1993-05-17", "close": 34.26789501, "volume": 3031.0}, {"date": "1993-05-18", "close": 36.28365354, "volume": 129.0}, {"date": "1993-05-19", "close": 36.28365354, "volume": 461.0}, {"date": "1993-05-20", "close": 36.28365354, "volume": 1196.0}, {"date": "1993-05-21", "close": 34.26789501, "volume": 977.0}, {"date": "1993-05-24", "close": 32.25213648, "volume": 347.0}, {"date": "1993-05-25", "close": 32.25213648, "volume": 324.0}, {"date": "1993-05-26", "close": 34.26789501, "volume": 442.0}, {"date": "1993-05-27", "close": 32.25213648, "volume": 164.0}, {"date": "1993-05-28", "close": 34.26789501, "volume": 1245.0}, {"date": "1993-05-31", "close": 32.25213648, "volume": 833.0}, {"date": "1993-06-01", "close": 34.26789501, "volume": 615.0}, {"date": "1993-06-02", "close": 32.25213648, "volume": 362.0}, {"date": "1993-06-03", "close": 30.23637795, "volume": 992.0}, {"date": "1993-06-04", "close": 28.22061942, "volume": 1687.0}, {"date": "1993-06-07", "close": 30.23637795, "volume": 248.0}, {"date": "1993-06-08", "close": 32.25213648, "volume": 382.0}, {"date": "1993-06-09", "close": 28.22061942, "volume": 294.0}, {"date": "1993-06-10", "close": 26.20486089, "volume": 446.0}, {"date": "1993-06-11", "close": 26.20486089, "volume": null}, {"date": "1993-06-14", "close": 26.20486089, "volume": null}, {"date": "1993-06-15", "close": 26.20486089, "volume": 5.0}, {"date": "1993-06-16", "close": 26.20486089, "volume": 248.0}, {"date": "1993-06-17", "close": 26.20486089, "volume": null}, {"date": "1993-06-18", "close": 26.20486089, "volume": 146.0}, {"date": "1993-06-21", "close": 28.22061942, "volume": 957.0}, {"date": "1993-06-22", "close": 30.23637795, "volume": 253.0}, {"date": "1993-06-23", "close": 30.23637795, "volume": 1017.0}, {"date": "1993-06-24", "close": 30.23637795, "volume": null}, {"date": "1993-06-25", "close": 28.22061942, "volume": 407.0}, {"date": "1993-06-28", "close": 28.22061942, "volume": null}, {"date": "1993-06-29", "close": 30.23637795, "volume": 620.0}, {"date": "1993-06-30", "close": 30.23637795, "volume": 233.0}, {"date": "1993-07-01", "close": 30.23637795, "volume": null}, {"date": "1993-07-02", "close": 32.25213648, "volume": 650.0}, {"date": "1993-07-05", "close": 38.29941207, "volume": 2833.0}, {"date": "1993-07-06", "close": 38.29941207, "volume": null}, {"date": "1993-07-07", "close": 38.29941207, "volume": 1583.0}, {"date": "1993-07-08", "close": 36.28365354, "volume": 868.0}, {"date": "1993-07-09", "close": 36.28365354, "volume": 417.0}, {"date": "1993-07-12", "close": 34.26789501, "volume": 124.0}, {"date": "1993-07-13", "close": 36.28365354, "volume": 1177.0}, {"date": "1993-07-14", "close": 34.26789501, "volume": 124.0}, {"date": "1993-07-15", "close": 34.26789501, "volume": null}, {"date": "1993-07-16", "close": 36.28365354, "volume": 580.0}, {"date": "1993-07-19", "close": 36.28365354, "volume": 402.0}, {"date": "1993-07-20", "close": 36.28365354, "volume": 129.0}, {"date": "1993-07-21", "close": 36.28365354, "volume": 933.0}, {"date": "1993-07-22", "close": 34.26789501, "volume": 496.0}, {"date": "1993-07-23", "close": 34.26789501, "volume": null}, {"date": "1993-07-26", "close": 32.25213648, "volume": 1037.0}, {"date": "1993-07-27", "close": 34.26789501, "volume": 69.0}, {"date": "1993-07-28", "close": 34.26789501, "volume": null}, {"date": "1993-07-29", "close": 34.26789501, "volume": 74.0}, {"date": "1993-07-30", "close": 36.28365354, "volume": 456.0}, {"date": "1993-08-02", "close": 36.28365354, "volume": 516.0}, {"date": "1993-08-03", "close": 38.29941207, "volume": 918.0}, {"date": "1993-08-04", "close": 38.29941207, "volume": 1885.0}, {"date": "1993-08-05", "close": 36.28365354, "volume": 432.0}, {"date": "1993-08-06", "close": 30.23637795, "volume": 620.0}, {"date": "1993-08-09", "close": 36.28365354, "volume": 1548.0}, {"date": "1993-08-10", "close": 36.28365354, "volume": 585.0}, {"date": "1993-08-11", "close": 34.26789501, "volume": 174.0}, {"date": "1993-08-12", "close": 32.25213648, "volume": 744.0}, {"date": "1993-08-13", "close": 30.23637795, "volume": 99.0}, {"date": "1993-08-16", "close": 30.23637795, "volume": null}, {"date": "1993-08-17", "close": 34.26789501, "volume": 469.0}, {"date": "1993-08-18", "close": 34.26789501, "volume": 744.0}, {"date": "1993-08-19", "close": 34.26789501, "volume": 598.0}, {"date": "1993-08-20", "close": 34.26789501, "volume": 233.0}, {"date": "1993-08-23", "close": 32.25213648, "volume": 15.0}, {"date": "1993-08-24", "close": 32.25213648, "volume": 357.0}, {"date": "1993-08-25", "close": 32.25213648, "volume": 288.0}, {"date": "1993-08-26", "close": 32.25213648, "volume": 704.0}, {"date": "1993-08-27", "close": 32.25213648, "volume": 139.0}, {"date": "1993-08-30", "close": 30.23637795, "volume": 219.0}, {"date": "1993-08-31", "close": 30.23637795, "volume": 30.0}, {"date": "1993-09-01", "close": 30.23637795, "volume": 99.0}, {"date": "1993-09-02", "close": 28.22061942, "volume": 1240.0}, {"date": "1993-09-03", "close": 28.22061942, "volume": null}, {"date": "1993-09-06", "close": 28.22061942, "volume": null}, {"date": "1993-09-07", "close": 28.22061942, "volume": 74.0}, {"date": "1993-09-08", "close": 24.18910236, "volume": 139.0}, {"date": "1993-09-09", "close": 26.20486089, "volume": 322.0}, {"date": "1993-09-10", "close": 24.18910236, "volume": 273.0}, {"date": "1993-09-13", "close": 22.17334383, "volume": 734.0}, {"date": "1993-09-14", "close": 20.1575853, "volume": 1250.0}, {"date": "1993-09-15", "close": 20.1575853, "volume": 64.0}, {"date": "1993-09-16", "close": 20.1575853, "volume": null}, {"date": "1993-09-17", "close": 24.18910236, "volume": 704.0}, {"date": "1993-09-20", "close": 24.18910236, "volume": null}, {"date": "1993-09-21", "close": 24.18910236, "volume": null}, {"date": "1993-09-22", "close": 26.20486089, "volume": 298.0}, {"date": "1993-09-23", "close": 26.20486089, "volume": null}, {"date": "1993-09-24", "close": 26.20486089, "volume": null}, {"date": "1993-09-27", "close": 26.20486089, "volume": null}, {"date": "1993-09-28", "close": 26.20486089, "volume": null}, {"date": "1993-09-29", "close": 24.18910236, "volume": 313.0}, {"date": "1993-09-30", "close": 24.18910236, "volume": null}, {"date": "1993-10-01", "close": 24.18910236, "volume": null}, {"date": "1993-10-04", "close": 24.18910236, "volume": null}, {"date": "1993-10-05", "close": 24.18910236, "volume": null}, {"date": "1993-10-06", "close": 24.18910236, "volume": null}, {"date": "1993-10-07", "close": 24.18910236, "volume": 496.0}, {"date": "1993-10-08", "close": 24.18910236, "volume": null}, {"date": "1993-10-11", "close": 22.17334383, "volume": 50.0}, {"date": "1993-10-12", "close": 24.18910236, "volume": 248.0}, {"date": "1993-10-13", "close": 22.17334383, "volume": 595.0}, {"date": "1993-10-14", "close": 22.17334383, "volume": 7.0}, {"date": "1993-10-15", "close": 22.17334383, "volume": null}, {"date": "1993-10-18", "close": 24.18910236, "volume": 35.0}, {"date": "1993-10-19", "close": 22.17334383, "volume": 372.0}, {"date": "1993-10-20", "close": 22.17334383, "volume": 25.0}, {"date": "1993-10-21", "close": 24.18910236, "volume": 99.0}, {"date": "1993-10-22", "close": 22.17334383, "volume": 293.0}, {"date": "1993-10-25", "close": 22.17334383, "volume": 248.0}, {"date": "1993-10-26", "close": 22.17334383, "volume": null}, {"date": "1993-10-27", "close": 22.17334383, "volume": null}, {"date": "1993-10-28", "close": 22.17334383, "volume": null}, {"date": "1993-10-29", "close": 24.18910236, "volume": 883.0}, {"date": "1993-11-01", "close": 24.18910236, "volume": 59.0}, {"date": "1993-11-02", "close": 24.18910236, "volume": 293.0}, {"date": "1993-11-03", "close": 24.18910236, "volume": null}, {"date": "1993-11-04", "close": 24.18910236, "volume": null}, {"date": "1993-11-05", "close": 22.17334383, "volume": 446.0}, {"date": "1993-11-08", "close": 24.18910236, "volume": 174.0}, {"date": "1993-11-09", "close": 22.17334383, "volume": 476.0}, {"date": "1993-11-10", "close": 22.17334383, "volume": null}, {"date": "1993-11-11", "close": 22.17334383, "volume": null}, {"date": "1993-11-12", "close": 20.1575853, "volume": 22.0}, {"date": "1993-11-15", "close": 20.1575853, "volume": null}, {"date": "1993-11-16", "close": 20.1575853, "volume": null}, {"date": "1993-11-17", "close": 20.1575853, "volume": null}, {"date": "1993-11-18", "close": 20.1575853, "volume": 124.0}, {"date": "1993-11-19", "close": 22.17334383, "volume": 20.0}, {"date": "1993-11-22", "close": 22.17334383, "volume": null}, {"date": "1993-11-23", "close": 22.17334383, "volume": 5.0}, {"date": "1993-11-24", "close": 24.18910236, "volume": 12.0}, {"date": "1993-11-25", "close": 24.18910236, "volume": 719.0}, {"date": "1993-11-26", "close": 20.1575853, "volume": 15.0}, {"date": "1993-11-29", "close": 20.1575853, "volume": null}, {"date": "1993-11-30", "close": 20.1575853, "volume": null}, {"date": "1993-12-01", "close": 20.1575853, "volume": null}, {"date": "1993-12-02", "close": 20.1575853, "volume": 50.0}, {"date": "1993-12-03", "close": 20.1575853, "volume": null}, {"date": "1993-12-06", "close": 18.14182677, "volume": 248.0}, {"date": "1993-12-07", "close": 18.14182677, "volume": null}, {"date": "1993-12-08", "close": 20.1575853, "volume": 55.0}, {"date": "1993-12-09", "close": 20.1575853, "volume": 218.0}, {"date": "1993-12-10", "close": 20.1575853, "volume": 149.0}, {"date": "1993-12-13", "close": 20.1575853, "volume": 124.0}, {"date": "1993-12-14", "close": 20.1575853, "volume": 273.0}, {"date": "1993-12-15", "close": 18.14182677, "volume": 35.0}, {"date": "1993-12-16", "close": 18.14182677, "volume": null}, {"date": "1993-12-17", "close": 20.1575853, "volume": 471.0}, {"date": "1993-12-20", "close": 20.1575853, "volume": 124.0}, {"date": "1993-12-21", "close": 20.1575853, "volume": 2867.0}, {"date": "1993-12-22", "close": 20.1575853, "volume": 179.0}, {"date": "1993-12-23", "close": 20.1575853, "volume": null}, {"date": "1993-12-24", "close": 20.1575853, "volume": null}, {"date": "1993-12-27", "close": 20.1575853, "volume": null}, {"date": "1993-12-28", "close": 20.1575853, "volume": null}, {"date": "1993-12-29", "close": 20.1575853, "volume": null}, {"date": "1993-12-30", "close": 20.1575853, "volume": null}, {"date": "1993-12-31", "close": 24.18910236, "volume": 2327.0}, {"date": "1994-01-03", "close": 24.18910236, "volume": null}, {"date": "1994-01-04", "close": 30.23637795, "volume": 1062.0}, {"date": "1994-01-05", "close": 30.23637795, "volume": 387.0}, {"date": "1994-01-06", "close": 30.23637795, "volume": null}, {"date": "1994-01-07", "close": 32.25213648, "volume": 685.0}, {"date": "1994-01-10", "close": 32.25213648, "volume": 548.0}, {"date": "1994-01-11", "close": 32.25213648, "volume": 1389.0}, {"date": "1994-01-12", "close": 32.25213648, "volume": 303.0}, {"date": "1994-01-13", "close": 32.25213648, "volume": 243.0}, {"date": "1994-01-14", "close": 32.25213648, "volume": 1022.0}, {"date": "1994-01-17", "close": 34.26789501, "volume": 124.0}, {"date": "1994-01-18", "close": 34.26789501, "volume": 169.0}, {"date": "1994-01-19", "close": 34.26789501, "volume": 1429.0}, {"date": "1994-01-20", "close": 34.26789501, "volume": 764.0}, {"date": "1994-01-21", "close": 32.25213648, "volume": 496.0}, {"date": "1994-01-24", "close": 32.25213648, "volume": 64.0}, {"date": "1994-01-25", "close": 32.25213648, "volume": 744.0}, {"date": "1994-01-26", "close": 32.25213648, "volume": null}, {"date": "1994-01-27", "close": 34.26789501, "volume": 1599.0}, {"date": "1994-01-28", "close": 30.23637795, "volume": 129.0}, {"date": "1994-01-31", "close": 38.29941207, "volume": 5303.0}, {"date": "1994-02-01", "close": 38.29941207, "volume": 4078.0}, {"date": "1994-02-02", "close": 36.28365354, "volume": 888.0}, {"date": "1994-02-03", "close": 38.29941207, "volume": 1503.0}, {"date": "1994-02-04", "close": 36.28365354, "volume": 546.0}, {"date": "1994-02-07", "close": 32.25213648, "volume": 372.0}, {"date": "1994-02-08", "close": 32.25213648, "volume": 874.0}, {"date": "1994-02-09", "close": 32.25213648, "volume": 1091.0}, {"date": "1994-02-10", "close": 32.25213648, "volume": 551.0}, {"date": "1994-02-11", "close": 36.28365354, "volume": 744.0}, {"date": "1994-02-14", "close": 38.29941207, "volume": 1776.0}, {"date": "1994-02-15", "close": 36.28365354, "volume": 74.0}, {"date": "1994-02-16", "close": 38.29941207, "volume": 124.0}, {"date": "1994-02-17", "close": 38.29941207, "volume": 318.0}, {"date": "1994-02-18", "close": 36.28365354, "volume": 539.0}, {"date": "1994-02-21", "close": 36.28365354, "volume": 248.0}, {"date": "1994-02-22", "close": 36.28365354, "volume": 1081.0}, {"date": "1994-02-23", "close": 38.29941207, "volume": 1650.0}, {"date": "1994-02-24", "close": 38.29941207, "volume": 238.0}, {"date": "1994-02-25", "close": 38.29941207, "volume": 685.0}, {"date": "1994-02-28", "close": 40.3151706, "volume": 704.0}, {"date": "1994-03-01", "close": 40.3151706, "volume": 605.0}, {"date": "1994-03-02", "close": 40.3151706, "volume": 1116.0}, {"date": "1994-03-03", "close": 40.3151706, "volume": 382.0}, {"date": "1994-03-04", "close": 40.3151706, "volume": 159.0}, {"date": "1994-03-07", "close": 44.34668766, "volume": 1756.0}, {"date": "1994-03-08", "close": 40.3151706, "volume": 1191.0}, {"date": "1994-03-09", "close": 40.3151706, "volume": 1578.0}, {"date": "1994-03-10", "close": 40.3151706, "volume": 1987.0}, {"date": "1994-03-11", "close": 52.40972178, "volume": 11609.0}, {"date": "1994-03-14", "close": 52.40972178, "volume": 2108.0}, {"date": "1994-03-15", "close": 56.44123884, "volume": 3311.0}, {"date": "1994-03-16", "close": 56.44123884, "volume": 1652.0}, {"date": "1994-03-17", "close": 52.40972178, "volume": 1657.0}, {"date": "1994-03-18", "close": 52.40972178, "volume": 1399.0}, {"date": "1994-03-21", "close": 52.40972178, "volume": 248.0}, {"date": "1994-03-22", "close": 52.40972178, "volume": 695.0}, {"date": "1994-03-23", "close": 56.44123884, "volume": 1191.0}, {"date": "1994-03-24", "close": 60.4727559, "volume": 2416.0}, {"date": "1994-03-25", "close": 64.50427296, "volume": 3140.0}, {"date": "1994-03-28", "close": 60.4727559, "volume": 893.0}, {"date": "1994-03-29", "close": 60.4727559, "volume": 1007.0}, {"date": "1994-03-30", "close": 56.44123884, "volume": 709.0}, {"date": "1994-03-31", "close": 56.44123884, "volume": 635.0}, {"date": "1994-04-01", "close": 56.44123884, "volume": null}, {"date": "1994-04-04", "close": 56.44123884, "volume": null}, {"date": "1994-04-05", "close": 60.4727559, "volume": 337.0}, {"date": "1994-04-06", "close": 56.44123884, "volume": 203.0}, {"date": "1994-04-07", "close": 56.44123884, "volume": 451.0}, {"date": "1994-04-08", "close": 56.44123884, "volume": 278.0}, {"date": "1994-04-11", "close": 56.44123884, "volume": 127.0}, {"date": "1994-04-12", "close": 56.44123884, "volume": 10.0}, {"date": "1994-04-13", "close": 52.40972178, "volume": 223.0}, {"date": "1994-04-14", "close": 52.40972178, "volume": 437.0}, {"date": "1994-04-15", "close": 56.44123884, "volume": 536.0}, {"date": "1994-04-18", "close": 56.44123884, "volume": 580.0}, {"date": "1994-04-19", "close": 56.44123884, "volume": 566.0}, {"date": "1994-04-20", "close": 56.44123884, "volume": 369.0}, {"date": "1994-04-21", "close": 56.44123884, "volume": 273.0}, {"date": "1994-04-22", "close": 52.40972178, "volume": 347.0}, {"date": "1994-04-25", "close": 52.40972178, "volume": null}, {"date": "1994-04-26", "close": 48.37820472, "volume": 476.0}, {"date": "1994-04-27", "close": 52.40972178, "volume": 40.0}, {"date": "1994-04-28", "close": 52.40972178, "volume": null}, {"date": "1994-04-29", "close": 48.37820472, "volume": 179.0}, {"date": "1994-05-02", "close": 48.37820472, "volume": null}, {"date": "1994-05-03", "close": 40.3151706, "volume": 422.0}, {"date": "1994-05-04", "close": 44.34668766, "volume": 496.0}, {"date": "1994-05-05", "close": 40.3151706, "volume": 79.0}, {"date": "1994-05-06", "close": 40.3151706, "volume": 89.0}, {"date": "1994-05-09", "close": 40.3151706, "volume": 392.0}, {"date": "1994-05-10", "close": 40.3151706, "volume": null}, {"date": "1994-05-11", "close": 44.34668766, "volume": 248.0}, {"date": "1994-05-12", "close": 48.37820472, "volume": 496.0}, {"date": "1994-05-13", "close": 48.37820472, "volume": null}, {"date": "1994-05-16", "close": 48.37820472, "volume": null}, {"date": "1994-05-17", "close": 48.37820472, "volume": 149.0}, {"date": "1994-05-18", "close": 52.40972178, "volume": 1687.0}, {"date": "1994-05-19", "close": 52.40972178, "volume": 174.0}, {"date": "1994-05-20", "close": 52.40972178, "volume": 1255.0}, {"date": "1994-05-23", "close": 56.44123884, "volume": 794.0}, {"date": "1994-05-24", "close": 56.44123884, "volume": 273.0}, {"date": "1994-05-25", "close": 56.44123884, "volume": null}, {"date": "1994-05-26", "close": 52.40972178, "volume": 347.0}, {"date": "1994-05-27", "close": 48.37820472, "volume": 25.0}, {"date": "1994-05-30", "close": 48.37820472, "volume": 15.0}, {"date": "1994-05-31", "close": 44.34668766, "volume": 317.0}, {"date": "1994-06-01", "close": 44.34668766, "volume": 179.0}, {"date": "1994-06-02", "close": 44.34668766, "volume": 124.0}, {"date": "1994-06-03", "close": 44.34668766, "volume": 417.0}, {"date": "1994-06-06", "close": 44.34668766, "volume": null}, {"date": "1994-06-07", "close": 44.34668766, "volume": 40.0}, {"date": "1994-06-08", "close": 44.34668766, "volume": 30.0}, {"date": "1994-06-09", "close": 44.34668766, "volume": 263.0}, {"date": "1994-06-10", "close": 40.3151706, "volume": 149.0}, {"date": "1994-06-13", "close": 40.3151706, "volume": null}, {"date": "1994-06-14", "close": 40.3151706, "volume": null}, {"date": "1994-06-15", "close": 44.34668766, "volume": 283.0}, {"date": "1994-06-16", "close": 44.34668766, "volume": 89.0}, {"date": "1994-06-17", "close": 44.34668766, "volume": 40.0}, {"date": "1994-06-20", "close": 44.34668766, "volume": null}, {"date": "1994-06-21", "close": 44.34668766, "volume": 124.0}, {"date": "1994-06-22", "close": 44.34668766, "volume": 134.0}, {"date": "1994-06-23", "close": 44.34668766, "volume": 73.0}, {"date": "1994-06-24", "close": 44.34668766, "volume": 30.0}, {"date": "1994-06-27", "close": 38.29941207, "volume": 761.0}, {"date": "1994-06-28", "close": 44.34668766, "volume": 300.0}, {"date": "1994-06-29", "close": 40.3151706, "volume": 8.0}, {"date": "1994-06-30", "close": 40.3151706, "volume": 372.0}, {"date": "1994-07-01", "close": 36.28365354, "volume": 871.0}, {"date": "1994-07-04", "close": 36.28365354, "volume": null}, {"date": "1994-07-05", "close": 36.28365354, "volume": null}, {"date": "1994-07-06", "close": 38.29941207, "volume": 496.0}, {"date": "1994-07-07", "close": 40.3151706, "volume": 248.0}, {"date": "1994-07-08", "close": 40.3151706, "volume": null}, {"date": "1994-07-11", "close": 40.3151706, "volume": 870.0}, {"date": "1994-07-12", "close": 40.3151706, "volume": null}, {"date": "1994-07-13", "close": 44.34668766, "volume": 521.0}, {"date": "1994-07-14", "close": 44.34668766, "volume": 695.0}, {"date": "1994-07-15", "close": 40.3151706, "volume": 1096.0}, {"date": "1994-07-18", "close": 40.3151706, "volume": null}, {"date": "1994-07-19", "close": 40.3151706, "volume": 719.0}, {"date": "1994-07-20", "close": 40.3151706, "volume": 69.0}, {"date": "1994-07-21", "close": 40.3151706, "volume": null}, {"date": "1994-07-22", "close": 40.3151706, "volume": 422.0}, {"date": "1994-07-25", "close": 40.3151706, "volume": 303.0}, {"date": "1994-07-26", "close": 40.3151706, "volume": 124.0}, {"date": "1994-07-27", "close": 38.29941207, "volume": 1012.0}, {"date": "1994-07-28", "close": 38.29941207, "volume": 407.0}, {"date": "1994-07-29", "close": 38.29941207, "volume": 566.0}, {"date": "1994-08-01", "close": 40.3151706, "volume": 1383.0}, {"date": "1994-08-02", "close": 40.3151706, "volume": null}, {"date": "1994-08-03", "close": 40.3151706, "volume": 496.0}, {"date": "1994-08-04", "close": 40.3151706, "volume": 367.0}, {"date": "1994-08-05", "close": 38.29941207, "volume": 446.0}, {"date": "1994-08-08", "close": 38.29941207, "volume": null}, {"date": "1994-08-09", "close": 38.29941207, "volume": null}, {"date": "1994-08-10", "close": 38.29941207, "volume": null}, {"date": "1994-08-11", "close": 40.3151706, "volume": 1166.0}, {"date": "1994-08-12", "close": 40.3151706, "volume": null}, {"date": "1994-08-15", "close": 40.3151706, "volume": 5.0}, {"date": "1994-08-16", "close": 38.29941207, "volume": 174.0}, {"date": "1994-08-17", "close": 36.28365354, "volume": 347.0}, {"date": "1994-08-18", "close": 36.28365354, "volume": 5.0}, {"date": "1994-08-19", "close": 38.29941207, "volume": 129.0}, {"date": "1994-08-22", "close": 38.29941207, "volume": 50.0}, {"date": "1994-08-23", "close": 38.29941207, "volume": 50.0}, {"date": "1994-08-24", "close": 38.29941207, "volume": 278.0}, {"date": "1994-08-25", "close": 38.29941207, "volume": null}, {"date": "1994-08-26", "close": 38.29941207, "volume": null}, {"date": "1994-08-29", "close": 38.29941207, "volume": 5.0}, {"date": "1994-08-30", "close": 34.26789501, "volume": 248.0}, {"date": "1994-08-31", "close": 34.26789501, "volume": 273.0}, {"date": "1994-09-01", "close": 36.28365354, "volume": 298.0}, {"date": "1994-09-02", "close": 34.26789501, "volume": 273.0}, {"date": "1994-09-05", "close": 34.26789501, "volume": null}, {"date": "1994-09-06", "close": 34.26789501, "volume": null}, {"date": "1994-09-07", "close": 34.26789501, "volume": 159.0}, {"date": "1994-09-08", "close": 34.26789501, "volume": 12.0}, {"date": "1994-09-09", "close": 36.28365354, "volume": 660.0}, {"date": "1994-09-12", "close": 36.28365354, "volume": 50.0}, {"date": "1994-09-13", "close": 36.28365354, "volume": 496.0}, {"date": "1994-09-14", "close": 34.26789501, "volume": 203.0}, {"date": "1994-09-15", "close": 34.26789501, "volume": 10.0}, {"date": "1994-09-16", "close": 34.26789501, "volume": null}, {"date": "1994-09-19", "close": 34.26789501, "volume": null}, {"date": "1994-09-20", "close": 34.26789501, "volume": null}, {"date": "1994-09-21", "close": 34.26789501, "volume": null}, {"date": "1994-09-22", "close": 34.26789501, "volume": 124.0}, {"date": "1994-09-23", "close": 34.26789501, "volume": null}, {"date": "1994-09-26", "close": 38.29941207, "volume": 769.0}, {"date": "1994-09-27", "close": 36.28365354, "volume": 248.0}, {"date": "1994-09-28", "close": 36.28365354, "volume": null}, {"date": "1994-09-29", "close": 36.28365354, "volume": null}, {"date": "1994-09-30", "close": 34.26789501, "volume": 89.0}, {"date": "1994-10-03", "close": 34.26789501, "volume": null}, {"date": "1994-10-04", "close": 34.26789501, "volume": null}, {"date": "1994-10-05", "close": 36.28365354, "volume": 248.0}, {"date": "1994-10-06", "close": 36.28365354, "volume": null}, {"date": "1994-10-07", "close": 36.28365354, "volume": null}, {"date": "1994-10-10", "close": 36.28365354, "volume": null}, {"date": "1994-10-11", "close": 34.26789501, "volume": 64.0}, {"date": "1994-10-12", "close": 32.25213648, "volume": 198.0}, {"date": "1994-10-13", "close": 32.25213648, "volume": null}, {"date": "1994-10-14", "close": 32.25213648, "volume": 124.0}, {"date": "1994-10-17", "close": 32.25213648, "volume": null}, {"date": "1994-10-18", "close": 32.25213648, "volume": null}, {"date": "1994-10-19", "close": 32.25213648, "volume": null}, {"date": "1994-10-20", "close": 30.23637795, "volume": 50.0}, {"date": "1994-10-21", "close": 32.25213648, "volume": 122.0}, {"date": "1994-10-24", "close": 32.25213648, "volume": null}, {"date": "1994-10-25", "close": 30.23637795, "volume": 45.0}, {"date": "1994-10-26", "close": 30.23637795, "volume": null}, {"date": "1994-10-27", "close": 32.25213648, "volume": 42.0}, {"date": "1994-10-28", "close": 32.25213648, "volume": 10.0}, {"date": "1994-10-31", "close": 32.25213648, "volume": null}, {"date": "1994-11-01", "close": 30.23637795, "volume": 50.0}, {"date": "1994-11-02", "close": 28.22061942, "volume": 30.0}, {"date": "1994-11-03", "close": 28.22061942, "volume": 367.0}, {"date": "1994-11-04", "close": 28.22061942, "volume": null}, {"date": "1994-11-07", "close": 28.22061942, "volume": null}, {"date": "1994-11-08", "close": 30.23637795, "volume": 35.0}, {"date": "1994-11-09", "close": 30.23637795, "volume": 50.0}, {"date": "1994-11-10", "close": 30.23637795, "volume": 238.0}, {"date": "1994-11-11", "close": 28.22061942, "volume": 74.0}, {"date": "1994-11-14", "close": 26.20486089, "volume": 50.0}, {"date": "1994-11-15", "close": 26.20486089, "volume": null}, {"date": "1994-11-16", "close": 26.20486089, "volume": null}, {"date": "1994-11-17", "close": 26.20486089, "volume": null}, {"date": "1994-11-18", "close": 26.20486089, "volume": 258.0}, {"date": "1994-11-21", "close": 28.22061942, "volume": 74.0}, {"date": "1994-11-22", "close": 28.22061942, "volume": 50.0}, {"date": "1994-11-23", "close": 28.22061942, "volume": null}, {"date": "1994-11-24", "close": 28.22061942, "volume": null}, {"date": "1994-11-25", "close": 24.18910236, "volume": 248.0}, {"date": "1994-11-28", "close": 20.1575853, "volume": 1215.0}, {"date": "1994-11-29", "close": 22.17334383, "volume": 561.0}, {"date": "1994-11-30", "close": 20.1575853, "volume": 40.0}, {"date": "1994-12-01", "close": 20.1575853, "volume": 50.0}, {"date": "1994-12-02", "close": 24.18910236, "volume": 159.0}, {"date": "1994-12-05", "close": 24.18910236, "volume": null}, {"date": "1994-12-06", "close": 24.18910236, "volume": null}, {"date": "1994-12-07", "close": 24.18910236, "volume": null}, {"date": "1994-12-08", "close": 24.18910236, "volume": 60.0}, {"date": "1994-12-09", "close": 20.1575853, "volume": 74.0}, {"date": "1994-12-12", "close": 20.1575853, "volume": 298.0}, {"date": "1994-12-13", "close": 20.1575853, "volume": null}, {"date": "1994-12-14", "close": 20.1575853, "volume": null}, {"date": "1994-12-15", "close": 22.17334383, "volume": 12.0}, {"date": "1994-12-16", "close": 22.17334383, "volume": 88.0}, {"date": "1994-12-19", "close": 24.18910236, "volume": 248.0}, {"date": "1994-12-20", "close": 24.18910236, "volume": 248.0}, {"date": "1994-12-21", "close": 28.22061942, "volume": 1022.0}, {"date": "1994-12-22", "close": 28.22061942, "volume": 15.0}, {"date": "1994-12-23", "close": 26.20486089, "volume": 248.0}, {"date": "1994-12-26", "close": 26.20486089, "volume": null}, {"date": "1994-12-27", "close": 26.20486089, "volume": null}, {"date": "1994-12-28", "close": 30.23637795, "volume": 476.0}, {"date": "1994-12-29", "close": 28.22061942, "volume": 208.0}, {"date": "1994-12-30", "close": 28.22061942, "volume": null}, {"date": "1995-01-02", "close": 28.22061942, "volume": null}, {"date": "1995-01-03", "close": 28.22061942, "volume": 486.0}, {"date": "1995-01-04", "close": 28.22061942, "volume": null}, {"date": "1995-01-05", "close": 24.18910236, "volume": 272.0}, {"date": "1995-01-06", "close": 26.20486089, "volume": 5.0}, {"date": "1995-01-09", "close": 24.18910236, "volume": 496.0}, {"date": "1995-01-10", "close": 22.17334383, "volume": 1429.0}, {"date": "1995-01-11", "close": 22.17334383, "volume": null}, {"date": "1995-01-12", "close": 22.17334383, "volume": 55.0}, {"date": "1995-01-13", "close": 22.17334383, "volume": null}, {"date": "1995-01-16", "close": 22.17334383, "volume": 496.0}, {"date": "1995-01-17", "close": 22.17334383, "volume": null}, {"date": "1995-01-18", "close": 22.17334383, "volume": 406.0}, {"date": "1995-01-19", "close": 22.17334383, "volume": 40.0}, {"date": "1995-01-20", "close": 22.17334383, "volume": 551.0}, {"date": "1995-01-23", "close": 20.1575853, "volume": 372.0}, {"date": "1995-01-24", "close": 20.1575853, "volume": null}, {"date": "1995-01-25", "close": 20.1575853, "volume": null}, {"date": "1995-01-26", "close": 20.1575853, "volume": null}, {"date": "1995-01-27", "close": 22.17334383, "volume": 99.0}, {"date": "1995-01-30", "close": 22.17334383, "volume": null}, {"date": "1995-01-31", "close": 22.17334383, "volume": 35.0}, {"date": "1995-02-01", "close": 22.17334383, "volume": null}, {"date": "1995-02-02", "close": 22.17334383, "volume": null}, {"date": "1995-02-03", "close": 20.1575853, "volume": 848.0}, {"date": "1995-02-06", "close": 20.1575853, "volume": 198.0}, {"date": "1995-02-07", "close": 20.1575853, "volume": null}, {"date": "1995-02-08", "close": 22.17334383, "volume": 25.0}, {"date": "1995-02-09", "close": 22.17334383, "volume": null}, {"date": "1995-02-10", "close": 24.18910236, "volume": 744.0}, {"date": "1995-02-13", "close": 22.17334383, "volume": 35.0}, {"date": "1995-02-14", "close": 24.18910236, "volume": 496.0}, {"date": "1995-02-15", "close": 24.18910236, "volume": null}, {"date": "1995-02-16", "close": 24.18910236, "volume": 218.0}, {"date": "1995-02-17", "close": 24.18910236, "volume": 124.0}, {"date": "1995-02-20", "close": 24.18910236, "volume": 248.0}, {"date": "1995-02-21", "close": 24.18910236, "volume": 10.0}, {"date": "1995-02-22", "close": 22.17334383, "volume": 198.0}, {"date": "1995-02-23", "close": 22.17334383, "volume": 298.0}, {"date": "1995-02-24", "close": 22.17334383, "volume": null}, {"date": "1995-02-27", "close": 22.17334383, "volume": 248.0}, {"date": "1995-02-28", "close": 22.17334383, "volume": 20.0}, {"date": "1995-03-01", "close": 22.17334383, "volume": null}, {"date": "1995-03-02", "close": 20.1575853, "volume": 7.0}, {"date": "1995-03-03", "close": 22.17334383, "volume": 30.0}, {"date": "1995-03-06", "close": 22.17334383, "volume": null}, {"date": "1995-03-07", "close": 22.17334383, "volume": null}, {"date": "1995-03-08", "close": 22.17334383, "volume": 288.0}, {"date": "1995-03-09", "close": 20.1575853, "volume": 263.0}, {"date": "1995-03-10", "close": 20.1575853, "volume": null}, {"date": "1995-03-13", "close": 20.1575853, "volume": null}, {"date": "1995-03-14", "close": 20.1575853, "volume": null}, {"date": "1995-03-15", "close": 20.1575853, "volume": 124.0}, {"date": "1995-03-16", "close": 20.1575853, "volume": null}, {"date": "1995-03-17", "close": 20.1575853, "volume": null}, {"date": "1995-03-20", "close": 20.1575853, "volume": null}, {"date": "1995-03-21", "close": 20.1575853, "volume": null}, {"date": "1995-03-22", "close": 20.1575853, "volume": 769.0}, {"date": "1995-03-23", "close": 20.1575853, "volume": 372.0}, {"date": "1995-03-24", "close": 20.1575853, "volume": 159.0}, {"date": "1995-03-27", "close": 20.1575853, "volume": null}, {"date": "1995-03-28", "close": 20.1575853, "volume": null}, {"date": "1995-03-29", "close": 20.1575853, "volume": null}, {"date": "1995-03-30", "close": 22.17334383, "volume": 397.0}, {"date": "1995-03-31", "close": 20.1575853, "volume": 347.0}, {"date": "1995-04-03", "close": 20.1575853, "volume": 223.0}, {"date": "1995-04-04", "close": 20.1575853, "volume": 55.0}, {"date": "1995-04-05", "close": 20.1575853, "volume": null}, {"date": "1995-04-06", "close": 20.1575853, "volume": 149.0}, {"date": "1995-04-07", "close": 20.1575853, "volume": 248.0}, {"date": "1995-04-10", "close": 20.1575853, "volume": null}, {"date": "1995-04-11", "close": 20.1575853, "volume": 293.0}, {"date": "1995-04-12", "close": 20.1575853, "volume": 372.0}, {"date": "1995-04-13", "close": 20.1575853, "volume": null}, {"date": "1995-04-14", "close": 20.1575853, "volume": null}, {"date": "1995-04-17", "close": 20.1575853, "volume": null}, {"date": "1995-04-18", "close": 20.1575853, "volume": null}, {"date": "1995-04-19", "close": 20.1575853, "volume": null}, {"date": "1995-04-20", "close": 20.1575853, "volume": null}, {"date": "1995-04-21", "close": 20.1575853, "volume": null}, {"date": "1995-04-24", "close": 20.1575853, "volume": null}, {"date": "1995-04-25", "close": 20.1575853, "volume": null}, {"date": "1995-04-26", "close": 20.1575853, "volume": 50.0}, {"date": "1995-04-27", "close": 20.1575853, "volume": 501.0}, {"date": "1995-04-28", "close": 20.1575853, "volume": null}, {"date": "1995-05-01", "close": 20.1575853, "volume": 248.0}, {"date": "1995-05-02", "close": 18.14182677, "volume": 685.0}, {"date": "1995-05-03", "close": 18.14182677, "volume": 595.0}, {"date": "1995-05-04", "close": 16.12606824, "volume": 704.0}, {"date": "1995-05-05", "close": 16.12606824, "volume": null}, {"date": "1995-05-08", "close": 18.14182677, "volume": 610.0}, {"date": "1995-05-09", "close": 18.14182677, "volume": null}, {"date": "1995-05-10", "close": 18.14182677, "volume": null}, {"date": "1995-05-11", "close": 16.12606824, "volume": 25.0}, {"date": "1995-05-12", "close": 18.14182677, "volume": 124.0}, {"date": "1995-05-15", "close": 18.14182677, "volume": 248.0}, {"date": "1995-05-16", "close": 16.12606824, "volume": 501.0}, {"date": "1995-05-17", "close": 16.12606824, "volume": 992.0}, {"date": "1995-05-18", "close": 18.14182677, "volume": 1191.0}, {"date": "1995-05-19", "close": 18.14182677, "volume": 1091.0}, {"date": "1995-05-22", "close": 16.12606824, "volume": 496.0}, {"date": "1995-05-23", "close": 16.12606824, "volume": 422.0}, {"date": "1995-05-24", "close": 16.12606824, "volume": 9480.0}, {"date": "1995-05-25", "close": 16.12606824, "volume": null}, {"date": "1995-05-26", "close": 16.12606824, "volume": null}, {"date": "1995-05-29", "close": 18.14182677, "volume": 5.0}, {"date": "1995-05-30", "close": 18.14182677, "volume": 248.0}, {"date": "1995-05-31", "close": 20.1575853, "volume": 99.0}, {"date": "1995-06-01", "close": 20.1575853, "volume": 25.0}, {"date": "1995-06-02", "close": 20.1575853, "volume": 670.0}, {"date": "1995-06-05", "close": 20.1575853, "volume": null}, {"date": "1995-06-06", "close": 20.1575853, "volume": 2257.0}, {"date": "1995-06-07", "close": 20.1575853, "volume": null}, {"date": "1995-06-08", "close": 22.17334383, "volume": 496.0}, {"date": "1995-06-09", "close": 22.17334383, "volume": 1243.0}, {"date": "1995-06-12", "close": 22.17334383, "volume": null}, {"date": "1995-06-13", "close": 20.1575853, "volume": 510.0}, {"date": "1995-06-14", "close": 22.17334383, "volume": 15.0}, {"date": "1995-06-15", "close": 22.17334383, "volume": 35.0}, {"date": "1995-06-16", "close": 22.17334383, "volume": 372.0}, {"date": "1995-06-19", "close": 22.17334383, "volume": 74.0}, {"date": "1995-06-20", "close": 22.17334383, "volume": 7.0}, {"date": "1995-06-21", "close": 22.17334383, "volume": 40.0}, {"date": "1995-06-22", "close": 22.17334383, "volume": 531.0}, {"date": "1995-06-23", "close": 22.17334383, "volume": 99.0}, {"date": "1995-06-26", "close": 22.17334383, "volume": 193.0}, {"date": "1995-06-27", "close": 22.17334383, "volume": 278.0}, {"date": "1995-06-28", "close": 22.17334383, "volume": 40.0}, {"date": "1995-06-29", "close": 22.17334383, "volume": 208.0}, {"date": "1995-06-30", "close": 24.18910236, "volume": 1116.0}, {"date": "1995-07-03", "close": 22.17334383, "volume": 372.0}, {"date": "1995-07-04", "close": 22.17334383, "volume": null}, {"date": "1995-07-05", "close": 22.17334383, "volume": 124.0}, {"date": "1995-07-06", "close": 24.18910236, "volume": 397.0}, {"date": "1995-07-07", "close": 28.22061942, "volume": 1116.0}, {"date": "1995-07-10", "close": 26.20486089, "volume": 501.0}, {"date": "1995-07-11", "close": 24.18910236, "volume": 516.0}, {"date": "1995-07-12", "close": 26.20486089, "volume": 848.0}, {"date": "1995-07-13", "close": 26.20486089, "volume": 273.0}, {"date": "1995-07-14", "close": 26.20486089, "volume": 174.0}, {"date": "1995-07-17", "close": 28.22061942, "volume": 248.0}, {"date": "1995-07-18", "close": 28.22061942, "volume": 50.0}, {"date": "1995-07-19", "close": 26.20486089, "volume": 1290.0}, {"date": "1995-07-20", "close": 24.18910236, "volume": 868.0}, {"date": "1995-07-21", "close": 24.18910236, "volume": null}, {"date": "1995-07-24", "close": 24.18910236, "volume": null}, {"date": "1995-07-25", "close": 24.18910236, "volume": 496.0}, {"date": "1995-07-26", "close": 24.18910236, "volume": null}, {"date": "1995-07-27", "close": 24.18910236, "volume": 248.0}, {"date": "1995-07-28", "close": 26.20486089, "volume": 571.0}, {"date": "1995-07-31", "close": 26.20486089, "volume": null}, {"date": "1995-08-01", "close": 26.20486089, "volume": 174.0}, {"date": "1995-08-02", "close": 26.20486089, "volume": null}, {"date": "1995-08-03", "close": 24.18910236, "volume": 10.0}, {"date": "1995-08-04", "close": 24.18910236, "volume": null}, {"date": "1995-08-07", "close": 26.20486089, "volume": 223.0}, {"date": "1995-08-08", "close": 28.22061942, "volume": 25.0}, {"date": "1995-08-09", "close": 28.22061942, "volume": 2148.0}, {"date": "1995-08-10", "close": 30.23637795, "volume": 1291.0}, {"date": "1995-08-11", "close": 28.22061942, "volume": 58.0}, {"date": "1995-08-14", "close": 28.22061942, "volume": 386.0}, {"date": "1995-08-15", "close": 28.22061942, "volume": null}, {"date": "1995-08-16", "close": 28.22061942, "volume": 74.0}, {"date": "1995-08-17", "close": 30.23637795, "volume": 362.0}, {"date": "1995-08-18", "close": 28.22061942, "volume": 74.0}, {"date": "1995-08-21", "close": 30.23637795, "volume": 893.0}, {"date": "1995-08-22", "close": 30.23637795, "volume": 337.0}, {"date": "1995-08-23", "close": 32.25213648, "volume": 546.0}, {"date": "1995-08-24", "close": 30.23637795, "volume": 99.0}, {"date": "1995-08-25", "close": 30.23637795, "volume": 50.0}, {"date": "1995-08-28", "close": 30.23637795, "volume": 982.0}, {"date": "1995-08-29", "close": 30.23637795, "volume": 15.0}, {"date": "1995-08-30", "close": 30.23637795, "volume": 25.0}, {"date": "1995-08-31", "close": 30.23637795, "volume": 511.0}, {"date": "1995-09-01", "close": 28.22061942, "volume": 273.0}, {"date": "1995-09-04", "close": 30.23637795, "volume": 471.0}, {"date": "1995-09-05", "close": 30.23637795, "volume": null}, {"date": "1995-09-06", "close": 30.23637795, "volume": null}, {"date": "1995-09-07", "close": 28.22061942, "volume": 25.0}, {"date": "1995-09-08", "close": 28.22061942, "volume": null}, {"date": "1995-09-11", "close": 30.23637795, "volume": 345.0}, {"date": "1995-09-12", "close": 28.22061942, "volume": 496.0}, {"date": "1995-09-13", "close": 30.23637795, "volume": 620.0}, {"date": "1995-09-14", "close": 30.23637795, "volume": null}, {"date": "1995-09-15", "close": 30.23637795, "volume": 422.0}, {"date": "1995-09-18", "close": 30.23637795, "volume": null}, {"date": "1995-09-19", "close": 28.22061942, "volume": 396.0}, {"date": "1995-09-20", "close": 30.23637795, "volume": 347.0}, {"date": "1995-09-21", "close": 34.26789501, "volume": 3933.0}, {"date": "1995-09-22", "close": 34.26789501, "volume": 3582.0}, {"date": "1995-09-25", "close": 32.25213648, "volume": 784.0}, {"date": "1995-09-26", "close": 30.23637795, "volume": 248.0}, {"date": "1995-09-27", "close": 30.23637795, "volume": 442.0}, {"date": "1995-09-28", "close": 30.23637795, "volume": null}, {"date": "1995-09-29", "close": 30.23637795, "volume": 372.0}, {"date": "1995-10-02", "close": 28.22061942, "volume": 699.0}, {"date": "1995-10-03", "close": 28.22061942, "volume": 15.0}, {"date": "1995-10-04", "close": 26.20486089, "volume": 5.0}, {"date": "1995-10-05", "close": 26.20486089, "volume": 154.0}, {"date": "1995-10-06", "close": 26.20486089, "volume": null}, {"date": "1995-10-09", "close": 26.20486089, "volume": null}, {"date": "1995-10-10", "close": 26.20486089, "volume": 5.0}, {"date": "1995-10-11", "close": 24.18910236, "volume": 466.0}, {"date": "1995-10-12", "close": 26.20486089, "volume": 174.0}, {"date": "1995-10-13", "close": 26.20486089, "volume": 238.0}, {"date": "1995-10-16", "close": 26.20486089, "volume": null}, {"date": "1995-10-17", "close": 26.20486089, "volume": 878.0}, {"date": "1995-10-18", "close": 28.22061942, "volume": 248.0}, {"date": "1995-10-19", "close": 28.22061942, "volume": 124.0}, {"date": "1995-10-20", "close": 30.23637795, "volume": 977.0}, {"date": "1995-10-23", "close": 30.23637795, "volume": 15.0}, {"date": "1995-10-24", "close": 30.23637795, "volume": 248.0}, {"date": "1995-10-25", "close": 30.23637795, "volume": 695.0}, {"date": "1995-10-26", "close": 28.22061942, "volume": 50.0}, {"date": "1995-10-27", "close": 26.20486089, "volume": 248.0}, {"date": "1995-10-30", "close": 26.20486089, "volume": null}, {"date": "1995-10-31", "close": 26.20486089, "volume": 5.0}, {"date": "1995-11-01", "close": 26.20486089, "volume": 99.0}, {"date": "1995-11-02", "close": 26.20486089, "volume": null}, {"date": "1995-11-03", "close": 28.22061942, "volume": 729.0}, {"date": "1995-11-06", "close": 28.22061942, "volume": null}, {"date": "1995-11-07", "close": 28.22061942, "volume": null}, {"date": "1995-11-08", "close": 26.20486089, "volume": 283.0}, {"date": "1995-11-09", "close": 26.20486089, "volume": 124.0}, {"date": "1995-11-10", "close": 26.20486089, "volume": 248.0}, {"date": "1995-11-13", "close": 24.18910236, "volume": 2704.0}, {"date": "1995-11-14", "close": 24.18910236, "volume": 4961.0}, {"date": "1995-11-15", "close": 26.20486089, "volume": 94.0}, {"date": "1995-11-16", "close": 26.20486089, "volume": 15.0}, {"date": "1995-11-17", "close": 24.18910236, "volume": 496.0}, {"date": "1995-11-20", "close": 24.18910236, "volume": 101.0}, {"date": "1995-11-21", "close": 24.18910236, "volume": null}, {"date": "1995-11-22", "close": 24.18910236, "volume": 1727.0}, {"date": "1995-11-23", "close": 24.18910236, "volume": null}, {"date": "1995-11-24", "close": 24.18910236, "volume": null}, {"date": "1995-11-27", "close": 24.18910236, "volume": 109.0}, {"date": "1995-11-28", "close": 24.18910236, "volume": 372.0}, {"date": "1995-11-29", "close": 24.18910236, "volume": 124.0}, {"date": "1995-11-30", "close": 24.18910236, "volume": 25.0}, {"date": "1995-12-01", "close": 24.18910236, "volume": 372.0}, {"date": "1995-12-04", "close": 22.576495536, "volume": 124.0}, {"date": "1995-12-05", "close": 22.576495536, "volume": null}, {"date": "1995-12-06", "close": 24.18910236, "volume": 124.0}, {"date": "1995-12-07", "close": 22.576495536, "volume": 10.0}, {"date": "1995-12-08", "close": 22.576495536, "volume": 124.0}, {"date": "1995-12-11", "close": 22.17334383, "volume": 114.0}, {"date": "1995-12-12", "close": 24.18910236, "volume": 619.0}, {"date": "1995-12-13", "close": 24.18910236, "volume": 496.0}, {"date": "1995-12-14", "close": 24.18910236, "volume": 496.0}, {"date": "1995-12-15", "close": 24.18910236, "volume": null}, {"date": "1995-12-18", "close": 24.18910236, "volume": 446.0}, {"date": "1995-12-19", "close": 24.18910236, "volume": 496.0}, {"date": "1995-12-20", "close": 24.18910236, "volume": 641.0}, {"date": "1995-12-21", "close": 24.18910236, "volume": null}, {"date": "1995-12-22", "close": 24.18910236, "volume": null}, {"date": "1995-12-25", "close": 24.18910236, "volume": null}, {"date": "1995-12-26", "close": 24.18910236, "volume": null}, {"date": "1995-12-27", "close": 22.17334383, "volume": 74.0}, {"date": "1995-12-28", "close": 22.17334383, "volume": 15.0}, {"date": "1995-12-29", "close": 22.17334383, "volume": null}, {"date": "1996-01-01", "close": 22.17334383, "volume": null}, {"date": "1996-01-02", "close": 20.560737006, "volume": 25.0}, {"date": "1996-01-03", "close": 22.17334383, "volume": 1001.0}, {"date": "1996-01-04", "close": 24.18910236, "volume": 719.0}, {"date": "1996-01-05", "close": 22.17334383, "volume": 500.0}, {"date": "1996-01-08", "close": 24.18910236, "volume": 769.0}, {"date": "1996-01-09", "close": 24.18910236, "volume": 372.0}, {"date": "1996-01-10", "close": 24.18910236, "volume": 30.0}, {"date": "1996-01-11", "close": 26.20486089, "volume": 1119.0}, {"date": "1996-01-12", "close": 26.20486089, "volume": null}, {"date": "1996-01-15", "close": 26.20486089, "volume": null}, {"date": "1996-01-16", "close": 26.20486089, "volume": null}, {"date": "1996-01-17", "close": 28.22061942, "volume": 454.0}, {"date": "1996-01-18", "close": 34.26789501, "volume": 1836.0}, {"date": "1996-01-19", "close": 30.639529656, "volume": 744.0}, {"date": "1996-01-22", "close": 32.25213648, "volume": 1077.0}, {"date": "1996-01-23", "close": 32.25213648, "volume": 278.0}, {"date": "1996-01-24", "close": 32.25213648, "volume": 74.0}, {"date": "1996-01-25", "close": 30.23637795, "volume": 124.0}, {"date": "1996-01-26", "close": 30.23637795, "volume": null}, {"date": "1996-01-29", "close": 31.445833068, "volume": 181.0}, {"date": "1996-01-30", "close": 31.445833068, "volume": null}, {"date": "1996-01-31", "close": 28.22061942, "volume": 496.0}, {"date": "1996-02-01", "close": 28.22061942, "volume": 620.0}, {"date": "1996-02-02", "close": 30.23637795, "volume": 520.0}, {"date": "1996-02-05", "close": 30.23637795, "volume": 620.0}, {"date": "1996-02-06", "close": 26.608012596, "volume": 372.0}, {"date": "1996-02-07", "close": 25.398557478, "volume": 372.0}, {"date": "1996-02-08", "close": 28.22061942, "volume": 347.0}, {"date": "1996-02-09", "close": 28.22061942, "volume": 2555.0}, {"date": "1996-02-12", "close": 30.23637795, "volume": 535.0}, {"date": "1996-02-13", "close": 29.833226244, "volume": 1.0}, {"date": "1996-02-14", "close": 28.22061942, "volume": 114.0}, {"date": "1996-02-15", "close": 28.22061942, "volume": 30.0}, {"date": "1996-02-16", "close": 28.22061942, "volume": 64.0}, {"date": "1996-02-19", "close": 28.623771126, "volume": 50.0}, {"date": "1996-02-20", "close": 28.623771126, "volume": 536.0}, {"date": "1996-02-21", "close": 28.22061942, "volume": 933.0}, {"date": "1996-02-22", "close": 28.22061942, "volume": 432.0}, {"date": "1996-02-23", "close": 28.22061942, "volume": 198.0}, {"date": "1996-02-26", "close": 27.414316008, "volume": 357.0}, {"date": "1996-02-27", "close": 28.22061942, "volume": 50.0}, {"date": "1996-02-28", "close": 28.22061942, "volume": null}, {"date": "1996-02-29", "close": 26.608012596, "volume": 263.0}, {"date": "1996-03-01", "close": 26.20486089, "volume": 256.0}, {"date": "1996-03-04", "close": 28.22061942, "volume": 256.0}, {"date": "1996-03-05", "close": 29.430074538, "volume": 169.0}, {"date": "1996-03-06", "close": 28.22061942, "volume": 25.0}, {"date": "1996-03-07", "close": 28.22061942, "volume": 248.0}, {"date": "1996-03-08", "close": 29.430074538, "volume": 248.0}, {"date": "1996-03-11", "close": 28.22061942, "volume": 124.0}, {"date": "1996-03-12", "close": 27.414316008, "volume": 50.0}, {"date": "1996-03-13", "close": 26.608012596, "volume": 84.0}, {"date": "1996-03-14", "close": 26.608012596, "volume": null}, {"date": "1996-03-15", "close": 26.20486089, "volume": 451.0}, {"date": "1996-03-18", "close": 26.20486089, "volume": null}, {"date": "1996-03-19", "close": 26.20486089, "volume": null}, {"date": "1996-03-20", "close": 26.20486089, "volume": null}, {"date": "1996-03-21", "close": 26.20486089, "volume": 171.0}, {"date": "1996-03-22", "close": 26.20486089, "volume": null}, {"date": "1996-03-25", "close": 26.20486089, "volume": null}, {"date": "1996-03-26", "close": 27.414316008, "volume": 138.0}, {"date": "1996-03-27", "close": 27.414316008, "volume": 124.0}, {"date": "1996-03-28", "close": 27.414316008, "volume": null}, {"date": "1996-03-29", "close": 27.414316008, "volume": null}, {"date": "1996-04-01", "close": 27.414316008, "volume": 61.0}, {"date": "1996-04-02", "close": 27.414316008, "volume": null}, {"date": "1996-04-03", "close": 27.414316008, "volume": null}, {"date": "1996-04-04", "close": 27.414316008, "volume": null}, {"date": "1996-04-05", "close": 27.414316008, "volume": null}, {"date": "1996-04-08", "close": 27.414316008, "volume": null}, {"date": "1996-04-09", "close": 26.20486089, "volume": 503.0}, {"date": "1996-04-10", "close": 26.608012596, "volume": 248.0}, {"date": "1996-04-11", "close": 25.398557478, "volume": 134.0}, {"date": "1996-04-12", "close": 24.592254066, "volume": 124.0}, {"date": "1996-04-15", "close": 24.18910236, "volume": 238.0}, {"date": "1996-04-16", "close": 24.18910236, "volume": 50.0}, {"date": "1996-04-17", "close": 24.18910236, "volume": 40.0}, {"date": "1996-04-18", "close": 24.18910236, "volume": null}, {"date": "1996-04-19", "close": 24.18910236, "volume": 546.0}, {"date": "1996-04-22", "close": 24.18910236, "volume": 248.0}, {"date": "1996-04-23", "close": 29.026922832, "volume": 2853.0}, {"date": "1996-04-24", "close": 26.20486089, "volume": 496.0}, {"date": "1996-04-25", "close": 26.20486089, "volume": null}, {"date": "1996-04-26", "close": 24.995405772, "volume": 248.0}, {"date": "1996-04-29", "close": 26.20486089, "volume": 387.0}, {"date": "1996-04-30", "close": 26.20486089, "volume": 422.0}, {"date": "1996-05-01", "close": 26.20486089, "volume": null}, {"date": "1996-05-02", "close": 27.817467714, "volume": 124.0}, {"date": "1996-05-03", "close": 29.430074538, "volume": 1230.0}, {"date": "1996-05-06", "close": 32.25213648, "volume": 2776.0}, {"date": "1996-05-07", "close": 30.639529656, "volume": 99.0}, {"date": "1996-05-08", "close": 30.23637795, "volume": 131.0}, {"date": "1996-05-09", "close": 32.25213648, "volume": 1840.0}, {"date": "1996-05-10", "close": 32.25213648, "volume": 149.0}, {"date": "1996-05-13", "close": 31.445833068, "volume": 124.0}, {"date": "1996-05-14", "close": 32.25213648, "volume": 496.0}, {"date": "1996-05-15", "close": 32.25213648, "volume": 298.0}, {"date": "1996-05-16", "close": 30.639529656, "volume": 774.0}, {"date": "1996-05-17", "close": 32.25213648, "volume": 868.0}, {"date": "1996-05-20", "close": 30.639529656, "volume": 57.0}, {"date": "1996-05-21", "close": 30.639529656, "volume": 191.0}, {"date": "1996-05-22", "close": 31.848984774, "volume": 124.0}, {"date": "1996-05-23", "close": 34.671046716, "volume": 6305.0}, {"date": "1996-05-24", "close": 36.28365354, "volume": 5023.0}, {"date": "1996-05-27", "close": 39.912018894, "volume": 2581.0}, {"date": "1996-05-28", "close": 44.34668766, "volume": 5938.0}, {"date": "1996-05-29", "close": 39.912018894, "volume": 4336.0}, {"date": "1996-05-30", "close": 37.089956952, "volume": 1317.0}, {"date": "1996-05-31", "close": 40.3151706, "volume": 1272.0}, {"date": "1996-06-03", "close": 42.33092913, "volume": 861.0}, {"date": "1996-06-04", "close": 40.3151706, "volume": 1010.0}, {"date": "1996-06-05", "close": 46.36244619, "volume": 8681.0}, {"date": "1996-06-06", "close": 42.33092913, "volume": 1931.0}, {"date": "1996-06-07", "close": 40.3151706, "volume": 1798.0}, {"date": "1996-06-10", "close": 40.3151706, "volume": null}, {"date": "1996-06-11", "close": 39.105715482, "volume": 1426.0}, {"date": "1996-06-12", "close": 36.28365354, "volume": 1761.0}, {"date": "1996-06-13", "close": 37.089956952, "volume": 1250.0}, {"date": "1996-06-14", "close": 39.508867188, "volume": 1714.0}, {"date": "1996-06-17", "close": 38.29941207, "volume": 955.0}, {"date": "1996-06-18", "close": 39.105715482, "volume": 670.0}, {"date": "1996-06-19", "close": 39.912018894, "volume": 1317.0}, {"date": "1996-06-20", "close": 40.3151706, "volume": 1647.0}, {"date": "1996-06-21", "close": 37.896260364, "volume": 722.0}, {"date": "1996-06-24", "close": 39.105715482, "volume": 866.0}, {"date": "1996-06-25", "close": 37.896260364, "volume": 446.0}, {"date": "1996-06-26", "close": 33.864743304, "volume": 1439.0}, {"date": "1996-06-27", "close": 33.864743304, "volume": 62.0}, {"date": "1996-06-28", "close": 36.28365354, "volume": 1043.0}, {"date": "1996-07-01", "close": 36.28365354, "volume": null}, {"date": "1996-07-02", "close": 34.26789501, "volume": 378.0}, {"date": "1996-07-03", "close": 32.25213648, "volume": 856.0}, {"date": "1996-07-04", "close": 29.430074538, "volume": 2183.0}, {"date": "1996-07-05", "close": 30.23637795, "volume": 1587.0}, {"date": "1996-07-08", "close": 28.22061942, "volume": 149.0}, {"date": "1996-07-09", "close": 28.22061942, "volume": null}, {"date": "1996-07-10", "close": 28.623771126, "volume": 347.0}, {"date": "1996-07-11", "close": 24.18910236, "volume": 877.0}, {"date": "1996-07-12", "close": 22.576495536, "volume": 1125.0}, {"date": "1996-07-15", "close": 22.576495536, "volume": 213.0}, {"date": "1996-07-16", "close": 20.1575853, "volume": 536.0}, {"date": "1996-07-17", "close": 22.17334383, "volume": 135.0}, {"date": "1996-07-18", "close": 23.382798948, "volume": 1029.0}, {"date": "1996-07-19", "close": 24.18910236, "volume": 442.0}, {"date": "1996-07-22", "close": 23.382798948, "volume": 422.0}, {"date": "1996-07-23", "close": 22.17334383, "volume": 1027.0}, {"date": "1996-07-24", "close": 21.367040418, "volume": 685.0}, {"date": "1996-07-25", "close": 21.367040418, "volume": 99.0}, {"date": "1996-07-26", "close": 20.963888712, "volume": 422.0}, {"date": "1996-07-29", "close": 21.367040418, "volume": 74.0}, {"date": "1996-07-30", "close": 20.963888712, "volume": 67.0}, {"date": "1996-07-31", "close": 20.963888712, "volume": null}, {"date": "1996-08-01", "close": 21.367040418, "volume": 95.0}, {"date": "1996-08-02", "close": 22.17334383, "volume": 248.0}, {"date": "1996-08-05", "close": 22.17334383, "volume": null}, {"date": "1996-08-06", "close": 24.18910236, "volume": 1218.0}, {"date": "1996-08-07", "close": 24.18910236, "volume": null}, {"date": "1996-08-08", "close": 22.576495536, "volume": 60.0}, {"date": "1996-08-09", "close": 22.576495536, "volume": 124.0}, {"date": "1996-08-12", "close": 22.576495536, "volume": null}, {"date": "1996-08-13", "close": 22.576495536, "volume": null}, {"date": "1996-08-14", "close": 22.576495536, "volume": 62.0}, {"date": "1996-08-15", "close": 22.576495536, "volume": 322.0}, {"date": "1996-08-16", "close": 22.576495536, "volume": 496.0}, {"date": "1996-08-19", "close": 22.17334383, "volume": 370.0}, {"date": "1996-08-20", "close": 22.17334383, "volume": 748.0}, {"date": "1996-08-21", "close": 22.979647242, "volume": 263.0}, {"date": "1996-08-22", "close": 22.979647242, "volume": null}, {"date": "1996-08-23", "close": 24.18910236, "volume": 595.0}, {"date": "1996-08-26", "close": 24.18910236, "volume": 843.0}, {"date": "1996-08-27", "close": 24.18910236, "volume": 764.0}, {"date": "1996-08-28", "close": 24.18910236, "volume": 293.0}, {"date": "1996-08-29", "close": 24.18910236, "volume": 464.0}, {"date": "1996-08-30", "close": 24.18910236, "volume": 1348.0}, {"date": "1996-09-02", "close": 24.18910236, "volume": 263.0}, {"date": "1996-09-03", "close": 24.18910236, "volume": null}, {"date": "1996-09-04", "close": 24.18910236, "volume": 124.0}, {"date": "1996-09-05", "close": 26.20486089, "volume": 397.0}, {"date": "1996-09-06", "close": 26.20486089, "volume": null}, {"date": "1996-09-09", "close": 24.18910236, "volume": 130.0}, {"date": "1996-09-10", "close": 23.785950654, "volume": 32.0}, {"date": "1996-09-11", "close": 23.785950654, "volume": null}, {"date": "1996-09-12", "close": 22.576495536, "volume": 179.0}, {"date": "1996-09-13", "close": 22.576495536, "volume": null}, {"date": "1996-09-16", "close": 23.785950654, "volume": 496.0}, {"date": "1996-09-17", "close": 22.576495536, "volume": 124.0}, {"date": "1996-09-18", "close": 22.576495536, "volume": 74.0}, {"date": "1996-09-19", "close": 22.576495536, "volume": null}, {"date": "1996-09-20", "close": 22.576495536, "volume": null}, {"date": "1996-09-23", "close": 22.17334383, "volume": 248.0}, {"date": "1996-09-24", "close": 22.17334383, "volume": null}, {"date": "1996-09-25", "close": 22.576495536, "volume": 322.0}, {"date": "1996-09-26", "close": 23.382798948, "volume": 684.0}, {"date": "1996-09-27", "close": 24.18910236, "volume": 464.0}, {"date": "1996-09-30", "close": 24.18910236, "volume": null}, {"date": "1996-10-01", "close": 24.18910236, "volume": 82.0}, {"date": "1996-10-02", "close": 24.18910236, "volume": null}, {"date": "1996-10-03", "close": 24.18910236, "volume": null}, {"date": "1996-10-04", "close": 21.770192124, "volume": 154.0}, {"date": "1996-10-07", "close": 22.979647242, "volume": 471.0}, {"date": "1996-10-08", "close": 22.979647242, "volume": null}, {"date": "1996-10-09", "close": 23.785950654, "volume": 166.0}, {"date": "1996-10-10", "close": 23.785950654, "volume": null}, {"date": "1996-10-11", "close": 26.608012596, "volume": 2045.0}, {"date": "1996-10-14", "close": 27.011164302, "volume": 868.0}, {"date": "1996-10-15", "close": 29.026922832, "volume": 870.0}, {"date": "1996-10-16", "close": 29.026922832, "volume": 248.0}, {"date": "1996-10-17", "close": 30.639529656, "volume": 6047.0}, {"date": "1996-10-18", "close": 27.817467714, "volume": 2471.0}, {"date": "1996-10-21", "close": 26.608012596, "volume": 476.0}, {"date": "1996-10-22", "close": 26.608012596, "volume": null}, {"date": "1996-10-23", "close": 28.22061942, "volume": 372.0}, {"date": "1996-10-24", "close": 28.22061942, "volume": 124.0}, {"date": "1996-10-25", "close": 29.833226244, "volume": 744.0}, {"date": "1996-10-28", "close": 28.623771126, "volume": 74.0}, {"date": "1996-10-29", "close": 25.801709184, "volume": 360.0}, {"date": "1996-10-30", "close": 25.801709184, "volume": 347.0}, {"date": "1996-10-31", "close": 25.801709184, "volume": null}, {"date": "1996-11-01", "close": 24.18910236, "volume": 310.0}, {"date": "1996-11-04", "close": 22.576495536, "volume": 1836.0}, {"date": "1996-11-05", "close": 23.382798948, "volume": 74.0}, {"date": "1996-11-06", "close": 22.979647242, "volume": 198.0}, {"date": "1996-11-07", "close": 24.18910236, "volume": 620.0}, {"date": "1996-11-08", "close": 23.382798948, "volume": 55.0}, {"date": "1996-11-11", "close": 23.382798948, "volume": null}, {"date": "1996-11-12", "close": 22.979647242, "volume": 419.0}, {"date": "1996-11-13", "close": 23.785950654, "volume": 144.0}, {"date": "1996-11-14", "close": 24.18910236, "volume": 943.0}, {"date": "1996-11-15", "close": 24.18910236, "volume": 53.0}, {"date": "1996-11-18", "close": 25.398557478, "volume": 2266.0}, {"date": "1996-11-19", "close": 26.20486089, "volume": 1928.0}, {"date": "1996-11-20", "close": 31.042681362, "volume": 4518.0}, {"date": "1996-11-21", "close": 31.445833068, "volume": 1932.0}, {"date": "1996-11-22", "close": 31.445833068, "volume": 1004.0}, {"date": "1996-11-25", "close": 31.445833068, "volume": 1439.0}, {"date": "1996-11-26", "close": 31.445833068, "volume": 1699.0}, {"date": "1996-11-27", "close": 30.23637795, "volume": 993.0}, {"date": "1996-11-28", "close": 29.026922832, "volume": 248.0}, {"date": "1996-11-29", "close": 30.23637795, "volume": 1519.0}, {"date": "1996-12-02", "close": 28.22061942, "volume": 357.0}, {"date": "1996-12-03", "close": 28.22061942, "volume": 211.0}, {"date": "1996-12-04", "close": 25.398557478, "volume": 372.0}, {"date": "1996-12-05", "close": 28.22061942, "volume": 1501.0}, {"date": "1996-12-06", "close": 22.576495536, "volume": 5269.0}, {"date": "1996-12-09", "close": 27.011164302, "volume": 1035.0}, {"date": "1996-12-10", "close": 29.026922832, "volume": 821.0}, {"date": "1996-12-11", "close": 29.026922832, "volume": 1342.0}, {"date": "1996-12-12", "close": 27.817467714, "volume": 1834.0}, {"date": "1996-12-13", "close": 27.817467714, "volume": 165.0}, {"date": "1996-12-16", "close": 27.414316008, "volume": 119.0}, {"date": "1996-12-17", "close": 25.398557478, "volume": 1935.0}, {"date": "1996-12-18", "close": 23.785950654, "volume": 1321.0}, {"date": "1996-12-19", "close": 23.785950654, "volume": 1311.0}, {"date": "1996-12-20", "close": 23.382798948, "volume": 1287.0}, {"date": "1996-12-23", "close": 23.382798948, "volume": 1537.0}, {"date": "1996-12-24", "close": 23.785950654, "volume": 828.0}, {"date": "1996-12-25", "close": 23.785950654, "volume": null}, {"date": "1996-12-26", "close": 23.785950654, "volume": null}, {"date": "1996-12-27", "close": 24.995405772, "volume": 422.0}, {"date": "1996-12-30", "close": 24.995405772, "volume": 135.0}, {"date": "1996-12-31", "close": 24.995405772, "volume": null}, {"date": "1997-01-01", "close": 24.995405772, "volume": null}, {"date": "1997-01-02", "close": 24.18910236, "volume": 74.0}, {"date": "1997-01-03", "close": 23.382798948, "volume": 496.0}, {"date": "1997-01-06", "close": 23.382798948, "volume": 1086.0}, {"date": "1997-01-07", "close": 22.576495536, "volume": 3030.0}, {"date": "1997-01-08", "close": 22.576495536, "volume": 1263.0}, {"date": "1997-01-09", "close": 22.17334383, "volume": 1088.0}, {"date": "1997-01-10", "close": 22.576495536, "volume": 2184.0}, {"date": "1997-01-13", "close": 23.382798948, "volume": 664.0}, {"date": "1997-01-14", "close": 23.382798948, "volume": 422.0}, {"date": "1997-01-15", "close": 22.979647242, "volume": 2384.0}, {"date": "1997-01-16", "close": 22.979647242, "volume": 464.0}, {"date": "1997-01-17", "close": 23.382798948, "volume": 2572.0}, {"date": "1997-01-20", "close": 23.382798948, "volume": 511.0}, {"date": "1997-01-21", "close": 23.785950654, "volume": 1523.0}, {"date": "1997-01-22", "close": 26.20486089, "volume": 1387.0}, {"date": "1997-01-23", "close": 26.20486089, "volume": 1917.0}, {"date": "1997-01-24", "close": 26.20486089, "volume": null}, {"date": "1997-01-27", "close": 26.20486089, "volume": null}, {"date": "1997-01-28", "close": 25.801709184, "volume": 1000.0}, {"date": "1997-01-29", "close": 25.398557478, "volume": 516.0}, {"date": "1997-01-30", "close": 24.18910236, "volume": 2335.0}, {"date": "1997-01-31", "close": 24.18910236, "volume": 298.0}, {"date": "1997-02-03", "close": 24.18910236, "volume": 521.0}, {"date": "1997-02-04", "close": 23.785950654, "volume": 806.0}, {"date": "1997-02-05", "close": 23.382798948, "volume": 1079.0}, {"date": "1997-02-06", "close": 22.979647242, "volume": 43.0}, {"date": "1997-02-07", "close": 22.979647242, "volume": 620.0}, {"date": "1997-02-10", "close": 23.382798948, "volume": 1098.0}, {"date": "1997-02-11", "close": 24.18910236, "volume": 3514.0}, {"date": "1997-02-12", "close": 24.18910236, "volume": 496.0}, {"date": "1997-02-13", "close": 25.801709184, "volume": 81.0}, {"date": "1997-02-14", "close": 24.995405772, "volume": 595.0}, {"date": "1997-02-17", "close": 24.995405772, "volume": 1090.0}, {"date": "1997-02-18", "close": 25.398557478, "volume": 865.0}, {"date": "1997-02-19", "close": 25.801709184, "volume": 751.0}, {"date": "1997-02-20", "close": 26.608012596, "volume": 2528.0}, {"date": "1997-02-21", "close": 26.20486089, "volume": 446.0}, {"date": "1997-02-24", "close": 26.20486089, "volume": 440.0}, {"date": "1997-02-25", "close": 26.20486089, "volume": 2440.0}, {"date": "1997-02-26", "close": 25.398557478, "volume": 372.0}, {"date": "1997-02-27", "close": 25.801709184, "volume": 1067.0}, {"date": "1997-02-28", "close": 26.20486089, "volume": 1027.0}, {"date": "1997-03-03", "close": 25.398557478, "volume": 408.0}, {"date": "1997-03-04", "close": 25.398557478, "volume": 88.0}, {"date": "1997-03-05", "close": 25.398557478, "volume": 1078.0}, {"date": "1997-03-06", "close": 24.995405772, "volume": 174.0}, {"date": "1997-03-07", "close": 25.398557478, "volume": 510.0}, {"date": "1997-03-10", "close": 24.995405772, "volume": 468.0}, {"date": "1997-03-11", "close": 24.18910236, "volume": 1191.0}, {"date": "1997-03-12", "close": 24.592254066, "volume": 347.0}, {"date": "1997-03-13", "close": 24.592254066, "volume": 149.0}, {"date": "1997-03-14", "close": 24.592254066, "volume": 1482.0}, {"date": "1997-03-17", "close": 24.995405772, "volume": 486.0}, {"date": "1997-03-18", "close": 25.398557478, "volume": 350.0}, {"date": "1997-03-19", "close": 24.995405772, "volume": 186.0}, {"date": "1997-03-20", "close": 23.785950654, "volume": 193.0}, {"date": "1997-03-21", "close": 24.18910236, "volume": 248.0}, {"date": "1997-03-24", "close": 24.18910236, "volume": null}, {"date": "1997-03-25", "close": 23.785950654, "volume": 743.0}, {"date": "1997-03-26", "close": 23.382798948, "volume": 73.0}, {"date": "1997-03-27", "close": 23.382798948, "volume": 124.0}, {"date": "1997-03-28", "close": 23.382798948, "volume": null}, {"date": "1997-03-31", "close": 23.382798948, "volume": null}, {"date": "1997-04-01", "close": 23.382798948, "volume": 992.0}, {"date": "1997-04-02", "close": 22.979647242, "volume": 496.0}, {"date": "1997-04-03", "close": 22.979647242, "volume": 657.0}, {"date": "1997-04-04", "close": 20.963888712, "volume": 348.0}, {"date": "1997-04-07", "close": 21.367040418, "volume": 1265.0}, {"date": "1997-04-08", "close": 20.560737006, "volume": 248.0}, {"date": "1997-04-09", "close": 20.560737006, "volume": null}, {"date": "1997-04-10", "close": 25.801709184, "volume": 13144.0}, {"date": "1997-04-11", "close": 24.592254066, "volume": 3459.0}, {"date": "1997-04-14", "close": 24.18910236, "volume": 2029.0}, {"date": "1997-04-15", "close": 24.592254066, "volume": 2160.0}, {"date": "1997-04-16", "close": 24.18910236, "volume": 2019.0}, {"date": "1997-04-17", "close": 24.592254066, "volume": 796.0}, {"date": "1997-04-18", "close": 23.785950654, "volume": 2076.0}, {"date": "1997-04-21", "close": 24.18910236, "volume": 62.0}, {"date": "1997-04-22", "close": 21.770192124, "volume": 1110.0}, {"date": "1997-04-23", "close": 24.18910236, "volume": 414.0}, {"date": "1997-04-24", "close": 23.382798948, "volume": 372.0}, {"date": "1997-04-25", "close": 23.382798948, "volume": null}, {"date": "1997-04-28", "close": 24.995405772, "volume": 1504.0}, {"date": "1997-04-29", "close": 24.995405772, "volume": 245.0}, {"date": "1997-04-30", "close": 24.995405772, "volume": 1560.0}, {"date": "1997-05-01", "close": 24.592254066, "volume": 424.0}, {"date": "1997-05-02", "close": 24.995405772, "volume": 1118.0}, {"date": "1997-05-05", "close": 24.592254066, "volume": 1355.0}, {"date": "1997-05-06", "close": 24.592254066, "volume": 729.0}, {"date": "1997-05-07", "close": 24.995405772, "volume": 248.0}, {"date": "1997-05-08", "close": 24.18910236, "volume": 1451.0}, {"date": "1997-05-09", "close": 24.592254066, "volume": 32.0}, {"date": "1997-05-12", "close": 24.18910236, "volume": 244.0}, {"date": "1997-05-13", "close": 24.18910236, "volume": 568.0}, {"date": "1997-05-14", "close": 24.18910236, "volume": null}, {"date": "1997-05-15", "close": 24.18910236, "volume": null}, {"date": "1997-05-16", "close": 23.382798948, "volume": 250.0}, {"date": "1997-05-19", "close": 23.382798948, "volume": 122.0}, {"date": "1997-05-20", "close": 23.382798948, "volume": 322.0}, {"date": "1997-05-21", "close": 22.576495536, "volume": 124.0}, {"date": "1997-05-22", "close": 22.576495536, "volume": 124.0}, {"date": "1997-05-23", "close": 22.979647242, "volume": 102.0}, {"date": "1997-05-26", "close": 22.979647242, "volume": 395.0}, {"date": "1997-05-27", "close": 22.979647242, "volume": 62.0}, {"date": "1997-05-28", "close": 23.382798948, "volume": 124.0}, {"date": "1997-05-29", "close": 22.979647242, "volume": 35.0}, {"date": "1997-05-30", "close": 22.979647242, "volume": 186.0}, {"date": "1997-06-02", "close": 22.576495536, "volume": 124.0}, {"date": "1997-06-03", "close": 22.979647242, "volume": 382.0}, {"date": "1997-06-04", "close": 23.785950654, "volume": 149.0}, {"date": "1997-06-05", "close": 22.17334383, "volume": 1166.0}, {"date": "1997-06-06", "close": 22.17334383, "volume": null}, {"date": "1997-06-09", "close": 22.17334383, "volume": null}, {"date": "1997-06-10", "close": 22.17334383, "volume": 422.0}, {"date": "1997-06-11", "close": 20.963888712, "volume": 553.0}, {"date": "1997-06-12", "close": 20.1575853, "volume": 744.0}, {"date": "1997-06-13", "close": 22.17334383, "volume": 1389.0}, {"date": "1997-06-16", "close": 21.367040418, "volume": 446.0}, {"date": "1997-06-17", "close": 20.963888712, "volume": 765.0}, {"date": "1997-06-18", "close": 21.367040418, "volume": 1183.0}, {"date": "1997-06-19", "close": 22.979647242, "volume": 1322.0}, {"date": "1997-06-20", "close": 22.979647242, "volume": 477.0}, {"date": "1997-06-23", "close": 21.367040418, "volume": 104.0}, {"date": "1997-06-24", "close": 21.367040418, "volume": 255.0}, {"date": "1997-06-25", "close": 20.1575853, "volume": 3047.0}, {"date": "1997-06-26", "close": 17.738675064, "volume": 3617.0}, {"date": "1997-06-27", "close": 17.335523358, "volume": 1967.0}, {"date": "1997-06-30", "close": 17.335523358, "volume": 4252.0}, {"date": "1997-07-01", "close": 20.1575853, "volume": 549.0}, {"date": "1997-07-02", "close": 20.1575853, "volume": 368.0}, {"date": "1997-07-03", "close": 20.1575853, "volume": 50.0}, {"date": "1997-07-04", "close": 17.335523358, "volume": 584.0}, {"date": "1997-07-07", "close": 16.529219946, "volume": 620.0}, {"date": "1997-07-08", "close": 15.722916534, "volume": 1652.0}, {"date": "1997-07-09", "close": 15.722916534, "volume": null}, {"date": "1997-07-10", "close": 14.916613122, "volume": 102.0}, {"date": "1997-07-11", "close": 15.722916534, "volume": 1138.0}, {"date": "1997-07-14", "close": 15.722916534, "volume": null}, {"date": "1997-07-15", "close": 16.12606824, "volume": 350.0}, {"date": "1997-07-16", "close": 15.722916534, "volume": 1736.0}, {"date": "1997-07-17", "close": 15.722916534, "volume": 496.0}, {"date": "1997-07-18", "close": 14.513461416, "volume": 20.0}, {"date": "1997-07-21", "close": 16.12606824, "volume": 642.0}, {"date": "1997-07-22", "close": 14.916613122, "volume": 630.0}, {"date": "1997-07-23", "close": 14.916613122, "volume": null}, {"date": "1997-07-24", "close": 14.916613122, "volume": null}, {"date": "1997-07-25", "close": 14.916613122, "volume": null}, {"date": "1997-07-28", "close": 14.513461416, "volume": 384.0}, {"date": "1997-07-29", "close": 14.513461416, "volume": null}, {"date": "1997-07-30", "close": 15.722916534, "volume": 67.0}, {"date": "1997-07-31", "close": 14.513461416, "volume": 74.0}, {"date": "1997-08-01", "close": 15.722916534, "volume": 60.0}, {"date": "1997-08-04", "close": 15.722916534, "volume": null}, {"date": "1997-08-05", "close": 15.722916534, "volume": 62.0}, {"date": "1997-08-06", "close": 14.11030971, "volume": 184.0}, {"date": "1997-08-07", "close": 14.11030971, "volume": 298.0}, {"date": "1997-08-08", "close": 14.513461416, "volume": 389.0}, {"date": "1997-08-11", "close": 15.722916534, "volume": 521.0}, {"date": "1997-08-12", "close": 15.722916534, "volume": null}, {"date": "1997-08-13", "close": 15.722916534, "volume": 590.0}, {"date": "1997-08-14", "close": 15.319764828, "volume": 372.0}, {"date": "1997-08-15", "close": 14.11030971, "volume": 164.0}, {"date": "1997-08-18", "close": 14.11030971, "volume": null}, {"date": "1997-08-19", "close": 14.11030971, "volume": 74.0}, {"date": "1997-08-20", "close": 14.11030971, "volume": 856.0}, {"date": "1997-08-21", "close": 14.11030971, "volume": 475.0}, {"date": "1997-08-22", "close": 14.513461416, "volume": 198.0}, {"date": "1997-08-25", "close": 14.513461416, "volume": null}, {"date": "1997-08-26", "close": 14.513461416, "volume": null}, {"date": "1997-08-27", "close": 14.11030971, "volume": 44.0}, {"date": "1997-08-28", "close": 14.11030971, "volume": 248.0}, {"date": "1997-08-29", "close": 14.11030971, "volume": 20.0}, {"date": "1997-09-01", "close": 14.11030971, "volume": null}, {"date": "1997-09-02", "close": 12.900854592, "volume": 351.0}, {"date": "1997-09-03", "close": 12.900854592, "volume": 461.0}, {"date": "1997-09-04", "close": 12.09455118, "volume": 198.0}, {"date": "1997-09-05", "close": 12.09455118, "volume": 763.0}, {"date": "1997-09-08", "close": 12.497702886, "volume": 579.0}, {"date": "1997-09-09", "close": 12.900854592, "volume": 317.0}, {"date": "1997-09-10", "close": 12.900854592, "volume": 298.0}, {"date": "1997-09-11", "close": 12.900854592, "volume": null}, {"date": "1997-09-12", "close": 13.707158004, "volume": 129.0}, {"date": "1997-09-15", "close": 12.497702886, "volume": 397.0}, {"date": "1997-09-16", "close": 13.707158004, "volume": 687.0}, {"date": "1997-09-17", "close": 12.09455118, "volume": 507.0}, {"date": "1997-09-18", "close": 12.09455118, "volume": null}, {"date": "1997-09-19", "close": 12.497702886, "volume": 50.0}, {"date": "1997-09-22", "close": 14.11030971, "volume": 144.0}, {"date": "1997-09-23", "close": 14.11030971, "volume": 1114.0}, {"date": "1997-09-24", "close": 13.707158004, "volume": 169.0}, {"date": "1997-09-25", "close": 13.707158004, "volume": null}, {"date": "1997-09-26", "close": 14.916613122, "volume": 1240.0}, {"date": "1997-09-29", "close": 14.916613122, "volume": 494.0}, {"date": "1997-09-30", "close": 15.722916534, "volume": 99.0}, {"date": "1997-10-01", "close": 14.916613122, "volume": 174.0}, {"date": "1997-10-02", "close": 14.916613122, "volume": 771.0}, {"date": "1997-10-03", "close": 14.916613122, "volume": null}, {"date": "1997-10-06", "close": 16.12606824, "volume": 1203.0}, {"date": "1997-10-07", "close": 16.529219946, "volume": 620.0}, {"date": "1997-10-08", "close": 18.14182677, "volume": 1191.0}, {"date": "1997-10-09", "close": 18.14182677, "volume": null}, {"date": "1997-10-10", "close": 16.932371652, "volume": 332.0}, {"date": "1997-10-13", "close": 16.529219946, "volume": 944.0}, {"date": "1997-10-14", "close": 14.11030971, "volume": 930.0}, {"date": "1997-10-15", "close": 12.900854592, "volume": 97.0}, {"date": "1997-10-16", "close": 12.900854592, "volume": 99.0}, {"date": "1997-10-17", "close": 12.900854592, "volume": 278.0}, {"date": "1997-10-20", "close": 13.304006298, "volume": 327.0}, {"date": "1997-10-21", "close": 14.11030971, "volume": 203.0}, {"date": "1997-10-22", "close": 15.319764828, "volume": 211.0}, {"date": "1997-10-23", "close": 12.900854592, "volume": 596.0}, {"date": "1997-10-24", "close": 12.497702886, "volume": 119.0}, {"date": "1997-10-27", "close": 12.09455118, "volume": 1486.0}, {"date": "1997-10-28", "close": 8.466185826, "volume": 744.0}, {"date": "1997-10-29", "close": 12.09455118, "volume": 2128.0}, {"date": "1997-10-30", "close": 12.09455118, "volume": 285.0}, {"date": "1997-10-31", "close": 12.09455118, "volume": null}, {"date": "1997-11-03", "close": 10.885096062, "volume": 382.0}, {"date": "1997-11-04", "close": 10.885096062, "volume": null}, {"date": "1997-11-05", "close": 10.885096062, "volume": null}, {"date": "1997-11-06", "close": 12.09455118, "volume": 236.0}, {"date": "1997-11-07", "close": 12.09455118, "volume": null}, {"date": "1997-11-10", "close": 12.09455118, "volume": null}, {"date": "1997-11-11", "close": 12.09455118, "volume": null}, {"date": "1997-11-12", "close": 12.09455118, "volume": null}, {"date": "1997-11-13", "close": 12.09455118, "volume": null}, {"date": "1997-11-14", "close": 12.09455118, "volume": null}, {"date": "1997-11-17", "close": 12.09455118, "volume": null}, {"date": "1997-11-18", "close": 12.09455118, "volume": null}, {"date": "1997-11-19", "close": 10.885096062, "volume": 496.0}, {"date": "1997-11-20", "close": 10.885096062, "volume": null}, {"date": "1997-11-21", "close": 10.885096062, "volume": null}, {"date": "1997-11-24", "close": 10.885096062, "volume": null}, {"date": "1997-11-25", "close": 10.885096062, "volume": null}, {"date": "1997-11-26", "close": 10.885096062, "volume": null}, {"date": "1997-11-27", "close": 10.885096062, "volume": 40.0}, {"date": "1997-11-28", "close": 10.885096062, "volume": null}, {"date": "1997-12-01", "close": 10.885096062, "volume": null}, {"date": "1997-12-02", "close": 10.885096062, "volume": null}, {"date": "1997-12-03", "close": 10.885096062, "volume": null}, {"date": "1997-12-04", "close": 10.885096062, "volume": null}, {"date": "1997-12-05", "close": 10.885096062, "volume": null}, {"date": "1997-12-08", "close": 8.466185826, "volume": 197.0}, {"date": "1997-12-09", "close": 8.466185826, "volume": null}, {"date": "1997-12-10", "close": 8.466185826, "volume": null}, {"date": "1997-12-11", "close": 9.675640944, "volume": 496.0}, {"date": "1997-12-12", "close": 9.675640944, "volume": 801.0}, {"date": "1997-12-15", "close": 8.869337532, "volume": 87.0}, {"date": "1997-12-16", "close": 8.869337532, "volume": null}, {"date": "1997-12-17", "close": 8.869337532, "volume": null}, {"date": "1997-12-18", "close": 8.869337532, "volume": null}, {"date": "1997-12-19", "close": 8.869337532, "volume": null}, {"date": "1997-12-22", "close": 8.869337532, "volume": null}, {"date": "1997-12-23", "close": 8.869337532, "volume": null}, {"date": "1997-12-24", "close": 8.869337532, "volume": null}, {"date": "1997-12-25", "close": 8.869337532, "volume": null}, {"date": "1997-12-26", "close": 8.869337532, "volume": null}, {"date": "1997-12-29", "close": 8.466185826, "volume": 248.0}, {"date": "1997-12-30", "close": 8.466185826, "volume": null}, {"date": "1997-12-31", "close": 8.466185826, "volume": null}, {"date": "1998-01-01", "close": 8.466185826, "volume": null}, {"date": "1998-01-02", "close": 8.466185826, "volume": null}, {"date": "1998-01-05", "close": 8.466185826, "volume": null}, {"date": "1998-01-06", "close": 8.466185826, "volume": null}, {"date": "1998-01-07", "close": 8.466185826, "volume": null}, {"date": "1998-01-08", "close": 8.466185826, "volume": null}, {"date": "1998-01-09", "close": 8.06303412, "volume": 1625.0}, {"date": "1998-01-12", "close": 8.06303412, "volume": 99.0}, {"date": "1998-01-13", "close": 8.06303412, "volume": null}, {"date": "1998-01-14", "close": 8.06303412, "volume": 521.0}, {"date": "1998-01-15", "close": 7.256730708, "volume": 149.0}, {"date": "1998-01-16", "close": 7.256730708, "volume": null}, {"date": "1998-01-19", "close": 7.256730708, "volume": null}, {"date": "1998-01-20", "close": 7.256730708, "volume": 231.0}, {"date": "1998-01-21", "close": 7.256730708, "volume": 337.0}, {"date": "1998-01-22", "close": 7.256730708, "volume": null}, {"date": "1998-01-23", "close": 7.256730708, "volume": null}, {"date": "1998-01-26", "close": 7.256730708, "volume": null}, {"date": "1998-01-27", "close": 7.256730708, "volume": null}, {"date": "1998-01-28", "close": 6.04727559, "volume": 248.0}, {"date": "1998-01-29", "close": 6.04727559, "volume": null}, {"date": "1998-01-30", "close": 6.04727559, "volume": null}, {"date": "1998-02-02", "close": 8.06303412, "volume": 513.0}, {"date": "1998-02-03", "close": 8.06303412, "volume": null}, {"date": "1998-02-04", "close": 8.06303412, "volume": null}, {"date": "1998-02-05", "close": 8.06303412, "volume": null}, {"date": "1998-02-06", "close": 6.450427296, "volume": 298.0}, {"date": "1998-02-09", "close": 6.450427296, "volume": null}, {"date": "1998-02-10", "close": 6.450427296, "volume": null}, {"date": "1998-02-11", "close": 7.659882414, "volume": 161.0}, {"date": "1998-02-12", "close": 7.659882414, "volume": null}, {"date": "1998-02-13", "close": 8.06303412, "volume": 298.0}, {"date": "1998-02-16", "close": 8.06303412, "volume": null}, {"date": "1998-02-17", "close": 8.06303412, "volume": 99.0}, {"date": "1998-02-18", "close": 8.06303412, "volume": 1255.0}, {"date": "1998-02-19", "close": 8.06303412, "volume": null}, {"date": "1998-02-20", "close": 8.06303412, "volume": null}, {"date": "1998-02-23", "close": 7.659882414, "volume": 1228.0}, {"date": "1998-02-24", "close": 7.659882414, "volume": 1994.0}, {"date": "1998-02-25", "close": 7.659882414, "volume": 372.0}, {"date": "1998-02-26", "close": 7.659882414, "volume": 102.0}, {"date": "1998-02-27", "close": 8.06303412, "volume": 52.0}, {"date": "1998-03-02", "close": 8.06303412, "volume": null}, {"date": "1998-03-03", "close": 8.06303412, "volume": null}, {"date": "1998-03-04", "close": 8.06303412, "volume": 124.0}, {"date": "1998-03-05", "close": 8.06303412, "volume": 62.0}, {"date": "1998-03-06", "close": 8.06303412, "volume": null}, {"date": "1998-03-09", "close": 8.06303412, "volume": null}, {"date": "1998-03-10", "close": 8.06303412, "volume": 10.0}, {"date": "1998-03-11", "close": 8.06303412, "volume": null}, {"date": "1998-03-12", "close": 7.256730708, "volume": 645.0}, {"date": "1998-03-13", "close": 7.256730708, "volume": null}, {"date": "1998-03-16", "close": 7.256730708, "volume": 41.0}, {"date": "1998-03-17", "close": 7.256730708, "volume": null}, {"date": "1998-03-18", "close": 7.256730708, "volume": null}, {"date": "1998-03-19", "close": 7.256730708, "volume": null}, {"date": "1998-03-20", "close": 7.256730708, "volume": 1166.0}, {"date": "1998-03-23", "close": 7.256730708, "volume": null}, {"date": "1998-03-24", "close": 7.256730708, "volume": null}, {"date": "1998-03-25", "close": 7.256730708, "volume": 446.0}, {"date": "1998-03-26", "close": 7.256730708, "volume": null}, {"date": "1998-03-27", "close": 8.06303412, "volume": 25.0}, {"date": "1998-03-30", "close": 8.06303412, "volume": null}, {"date": "1998-03-31", "close": 8.06303412, "volume": null}, {"date": "1998-04-01", "close": 8.06303412, "volume": null}, {"date": "1998-04-02", "close": 8.06303412, "volume": null}, {"date": "1998-04-03", "close": 8.06303412, "volume": null}, {"date": "1998-04-06", "close": 8.06303412, "volume": null}, {"date": "1998-04-07", "close": 8.06303412, "volume": null}, {"date": "1998-04-08", "close": 8.06303412, "volume": null}, {"date": "1998-04-09", "close": 8.06303412, "volume": null}, {"date": "1998-04-10", "close": 8.06303412, "volume": null}, {"date": "1998-04-13", "close": 8.06303412, "volume": null}, {"date": "1998-04-14", "close": 8.06303412, "volume": null}, {"date": "1998-04-15", "close": 8.06303412, "volume": null}, {"date": "1998-04-16", "close": 7.256730708, "volume": 64.0}, {"date": "1998-04-17", "close": 7.256730708, "volume": 41.0}, {"date": "1998-04-20", "close": 7.256730708, "volume": null}, {"date": "1998-04-21", "close": 7.256730708, "volume": null}, {"date": "1998-04-22", "close": 7.256730708, "volume": null}, {"date": "1998-04-23", "close": 7.256730708, "volume": null}, {"date": "1998-04-24", "close": 7.256730708, "volume": 273.0}, {"date": "1998-04-27", "close": 12.09455118, "volume": 4329.0}, {"date": "1998-04-28", "close": 11.288247768, "volume": 1959.0}, {"date": "1998-04-29", "close": 12.09455118, "volume": 1096.0}, {"date": "1998-04-30", "close": 11.288247768, "volume": 1761.0}, {"date": "1998-05-01", "close": 10.885096062, "volume": 183.0}, {"date": "1998-05-04", "close": 8.869337532, "volume": 651.0}, {"date": "1998-05-05", "close": 8.466185826, "volume": 347.0}, {"date": "1998-05-06", "close": 8.466185826, "volume": 992.0}, {"date": "1998-05-07", "close": 8.466185826, "volume": 278.0}, {"date": "1998-05-08", "close": 8.466185826, "volume": null}, {"date": "1998-05-11", "close": 9.272489238, "volume": 781.0}, {"date": "1998-05-12", "close": 8.466185826, "volume": 496.0}, {"date": "1998-05-13", "close": 8.466185826, "volume": 99.0}, {"date": "1998-05-14", "close": 8.466185826, "volume": null}, {"date": "1998-05-15", "close": 8.06303412, "volume": 615.0}, {"date": "1998-05-18", "close": 8.06303412, "volume": null}, {"date": "1998-05-19", "close": 8.06303412, "volume": 99.0}, {"date": "1998-05-20", "close": 8.06303412, "volume": null}, {"date": "1998-05-21", "close": 8.06303412, "volume": null}, {"date": "1998-05-22", "close": 8.06303412, "volume": 278.0}, {"date": "1998-05-25", "close": 8.06303412, "volume": 167.0}, {"date": "1998-05-26", "close": 8.06303412, "volume": 1050.0}, {"date": "1998-05-27", "close": 8.06303412, "volume": 868.0}, {"date": "1998-05-28", "close": 8.06303412, "volume": null}, {"date": "1998-05-29", "close": 8.06303412, "volume": 25.0}, {"date": "1998-06-01", "close": 8.06303412, "volume": null}, {"date": "1998-06-02", "close": 7.659882414, "volume": 248.0}, {"date": "1998-06-03", "close": 7.659882414, "volume": 231.0}, {"date": "1998-06-04", "close": 8.06303412, "volume": 248.0}, {"date": "1998-06-05", "close": 8.06303412, "volume": 84.0}, {"date": "1998-06-08", "close": 8.06303412, "volume": null}, {"date": "1998-06-09", "close": 7.659882414, "volume": 513.0}, {"date": "1998-06-10", "close": 6.450427296, "volume": 84.0}, {"date": "1998-06-11", "close": 6.450427296, "volume": 236.0}, {"date": "1998-06-12", "close": 6.450427296, "volume": null}, {"date": "1998-06-15", "close": 6.450427296, "volume": 56.0}, {"date": "1998-06-16", "close": 6.450427296, "volume": 635.0}, {"date": "1998-06-17", "close": 6.450427296, "volume": 372.0}, {"date": "1998-06-18", "close": 6.450427296, "volume": null}, {"date": "1998-06-19", "close": 6.450427296, "volume": null}, {"date": "1998-06-22", "close": 6.450427296, "volume": 45.0}, {"date": "1998-06-23", "close": 6.450427296, "volume": null}, {"date": "1998-06-24", "close": 6.450427296, "volume": 409.0}, {"date": "1998-06-25", "close": 6.450427296, "volume": 171.0}, {"date": "1998-06-26", "close": 6.450427296, "volume": null}, {"date": "1998-06-29", "close": 6.853579002, "volume": 50.0}, {"date": "1998-06-30", "close": 6.450427296, "volume": 496.0}, {"date": "1998-07-01", "close": 6.450427296, "volume": null}, {"date": "1998-07-02", "close": 6.450427296, "volume": null}, {"date": "1998-07-03", "close": 6.450427296, "volume": 481.0}, {"date": "1998-07-06", "close": 6.450427296, "volume": null}, {"date": "1998-07-07", "close": 6.853579002, "volume": 5.0}, {"date": "1998-07-08", "close": 6.853579002, "volume": null}, {"date": "1998-07-09", "close": 6.853579002, "volume": null}, {"date": "1998-07-10", "close": 6.853579002, "volume": 114.0}, {"date": "1998-07-13", "close": 6.853579002, "volume": null}, {"date": "1998-07-14", "close": 6.853579002, "volume": null}, {"date": "1998-07-15", "close": 6.853579002, "volume": 248.0}, {"date": "1998-07-16", "close": 6.853579002, "volume": null}, {"date": "1998-07-17", "close": 6.853579002, "volume": 317.0}, {"date": "1998-07-20", "close": 6.853579002, "volume": null}, {"date": "1998-07-21", "close": 6.853579002, "volume": null}, {"date": "1998-07-22", "close": 6.853579002, "volume": null}, {"date": "1998-07-23", "close": 6.853579002, "volume": null}, {"date": "1998-07-24", "close": 6.853579002, "volume": null}, {"date": "1998-07-27", "close": 8.06303412, "volume": 25.0}, {"date": "1998-07-28", "close": 8.06303412, "volume": null}, {"date": "1998-07-29", "close": 8.06303412, "volume": 25.0}, {"date": "1998-07-30", "close": 8.06303412, "volume": null}, {"date": "1998-07-31", "close": 8.06303412, "volume": null}, {"date": "1998-08-03", "close": 8.06303412, "volume": null}, {"date": "1998-08-04", "close": 8.06303412, "volume": null}, {"date": "1998-08-05", "close": 8.06303412, "volume": null}, {"date": "1998-08-06", "close": 8.06303412, "volume": 124.0}, {"date": "1998-08-07", "close": 8.06303412, "volume": 248.0}, {"date": "1998-08-10", "close": 8.06303412, "volume": null}, {"date": "1998-08-11", "close": 8.06303412, "volume": null}, {"date": "1998-08-12", "close": 8.06303412, "volume": null}, {"date": "1998-08-13", "close": 8.06303412, "volume": null}, {"date": "1998-08-14", "close": 6.853579002, "volume": 21.0}, {"date": "1998-08-17", "close": 6.853579002, "volume": null}, {"date": "1998-08-18", "close": 6.853579002, "volume": 50.0}, {"date": "1998-08-19", "close": 6.853579002, "volume": 14.0}, {"date": "1998-08-20", "close": 6.853579002, "volume": null}, {"date": "1998-08-21", "close": 6.853579002, "volume": 248.0}, {"date": "1998-08-24", "close": 6.853579002, "volume": null}, {"date": "1998-08-25", "close": 6.853579002, "volume": null}, {"date": "1998-08-26", "close": 6.853579002, "volume": null}, {"date": "1998-08-27", "close": 6.853579002, "volume": null}, {"date": "1998-08-28", "close": 6.853579002, "volume": 665.0}, {"date": "1998-08-31", "close": 6.853579002, "volume": null}, {"date": "1998-09-01", "close": 6.853579002, "volume": null}, {"date": "1998-09-02", "close": 6.853579002, "volume": null}, {"date": "1998-09-03", "close": 4.434668766, "volume": 149.0}, {"date": "1998-09-04", "close": 4.434668766, "volume": null}, {"date": "1998-09-07", "close": 4.434668766, "volume": null}, {"date": "1998-09-08", "close": 4.434668766, "volume": null}, {"date": "1998-09-09", "close": 4.434668766, "volume": null}, {"date": "1998-09-10", "close": 4.434668766, "volume": null}, {"date": "1998-09-11", "close": 4.434668766, "volume": null}, {"date": "1998-09-14", "close": 4.434668766, "volume": null}, {"date": "1998-09-15", "close": 4.434668766, "volume": null}, {"date": "1998-09-16", "close": 4.434668766, "volume": null}, {"date": "1998-09-17", "close": 4.434668766, "volume": null}, {"date": "1998-09-18", "close": 4.434668766, "volume": null}, {"date": "1998-09-21", "close": 4.434668766, "volume": null}, {"date": "1998-09-22", "close": 4.837820472, "volume": 250.0}, {"date": "1998-09-23", "close": 4.837820472, "volume": null}, {"date": "1998-09-24", "close": 4.837820472, "volume": null}, {"date": "1998-09-25", "close": 4.837820472, "volume": null}, {"date": "1998-09-28", "close": 4.837820472, "volume": null}, {"date": "1998-09-29", "close": 4.837820472, "volume": null}, {"date": "1998-09-30", "close": 4.837820472, "volume": null}, {"date": "1998-10-01", "close": 4.837820472, "volume": null}, {"date": "1998-10-02", "close": 4.837820472, "volume": null}, {"date": "1998-10-05", "close": 4.837820472, "volume": null}, {"date": "1998-10-06", "close": 4.837820472, "volume": null}, {"date": "1998-10-07", "close": 5.644123884, "volume": 129.0}, {"date": "1998-10-08", "close": 5.644123884, "volume": null}, {"date": "1998-10-09", "close": 5.644123884, "volume": null}, {"date": "1998-10-12", "close": 5.644123884, "volume": null}, {"date": "1998-10-13", "close": 8.06303412, "volume": 124.0}, {"date": "1998-10-14", "close": 6.04727559, "volume": 952.0}, {"date": "1998-10-15", "close": 6.04727559, "volume": null}, {"date": "1998-10-16", "close": 4.837820472, "volume": 248.0}, {"date": "1998-10-19", "close": 4.837820472, "volume": null}, {"date": "1998-10-20", "close": 4.837820472, "volume": null}, {"date": "1998-10-21", "close": 4.837820472, "volume": null}, {"date": "1998-10-22", "close": 4.837820472, "volume": null}, {"date": "1998-10-23", "close": 4.837820472, "volume": null}, {"date": "1998-10-26", "close": 5.240972178, "volume": 116.0}, {"date": "1998-10-27", "close": 5.240972178, "volume": null}, {"date": "1998-10-28", "close": 5.644123884, "volume": 612.0}, {"date": "1998-10-29", "close": 4.837820472, "volume": 287.0}, {"date": "1998-10-30", "close": 4.837820472, "volume": null}, {"date": "1998-11-02", "close": 4.837820472, "volume": 326.0}, {"date": "1998-11-03", "close": 4.837820472, "volume": null}, {"date": "1998-11-04", "close": 4.837820472, "volume": null}, {"date": "1998-11-05", "close": 4.837820472, "volume": null}, {"date": "1998-11-06", "close": 4.837820472, "volume": null}, {"date": "1998-11-09", "close": 4.837820472, "volume": 112.0}, {"date": "1998-11-10", "close": 6.04727559, "volume": 2480.0}, {"date": "1998-11-11", "close": 4.837820472, "volume": 732.0}, {"date": "1998-11-12", "close": 4.837820472, "volume": null}, {"date": "1998-11-13", "close": 4.837820472, "volume": null}, {"date": "1998-11-16", "close": 4.837820472, "volume": null}, {"date": "1998-11-17", "close": 4.837820472, "volume": null}, {"date": "1998-11-18", "close": 4.837820472, "volume": null}, {"date": "1998-11-19", "close": 4.837820472, "volume": null}, {"date": "1998-11-20", "close": 4.837820472, "volume": 124.0}, {"date": "1998-11-23", "close": 4.837820472, "volume": null}, {"date": "1998-11-24", "close": 4.837820472, "volume": 248.0}, {"date": "1998-11-25", "close": 4.837820472, "volume": null}, {"date": "1998-11-26", "close": 4.837820472, "volume": null}, {"date": "1998-11-27", "close": 4.837820472, "volume": null}, {"date": "1998-11-30", "close": 4.837820472, "volume": null}, {"date": "1998-12-01", "close": 4.837820472, "volume": null}, {"date": "1998-12-02", "close": 4.837820472, "volume": 496.0}, {"date": "1998-12-03", "close": 4.837820472, "volume": null}, {"date": "1998-12-04", "close": 4.837820472, "volume": null}, {"date": "1998-12-07", "close": 4.837820472, "volume": null}, {"date": "1998-12-08", "close": 4.837820472, "volume": null}, {"date": "1998-12-09", "close": 4.837820472, "volume": 87.0}, {"date": "1998-12-10", "close": 4.837820472, "volume": null}, {"date": "1998-12-11", "close": 4.837820472, "volume": null}, {"date": "1998-12-14", "close": 4.837820472, "volume": null}, {"date": "1998-12-15", "close": 4.837820472, "volume": null}, {"date": "1998-12-16", "close": 4.837820472, "volume": null}, {"date": "1998-12-17", "close": 5.644123884, "volume": 744.0}, {"date": "1998-12-18", "close": 5.644123884, "volume": null}, {"date": "1998-12-21", "close": 5.240972178, "volume": 7.0}, {"date": "1998-12-22", "close": 5.240972178, "volume": null}, {"date": "1998-12-23", "close": 4.837820472, "volume": 7.0}, {"date": "1998-12-24", "close": 4.837820472, "volume": null}, {"date": "1998-12-25", "close": 4.837820472, "volume": null}, {"date": "1998-12-28", "close": 4.837820472, "volume": null}, {"date": "1998-12-29", "close": 5.240972178, "volume": 236.0}, {"date": "1998-12-30", "close": 5.240972178, "volume": null}, {"date": "1998-12-31", "close": 6.04727559, "volume": 236.0}, {"date": "1999-01-01", "close": 6.04727559, "volume": null}, {"date": "1999-01-04", "close": 5.240972178, "volume": 174.0}, {"date": "1999-01-05", "close": 5.240972178, "volume": null}, {"date": "1999-01-06", "close": 5.240972178, "volume": null}, {"date": "1999-01-07", "close": 5.240972178, "volume": null}, {"date": "1999-01-08", "close": 5.240972178, "volume": 496.0}, {"date": "1999-01-11", "close": 5.240972178, "volume": 87.0}, {"date": "1999-01-12", "close": 5.240972178, "volume": null}, {"date": "1999-01-13", "close": 5.240972178, "volume": null}, {"date": "1999-01-14", "close": 5.240972178, "volume": null}, {"date": "1999-01-15", "close": 5.240972178, "volume": null}, {"date": "1999-01-18", "close": 5.240972178, "volume": null}, {"date": "1999-01-19", "close": 5.240972178, "volume": null}, {"date": "1999-01-20", "close": 4.837820472, "volume": 114.0}, {"date": "1999-01-21", "close": 4.837820472, "volume": 50.0}, {"date": "1999-01-22", "close": 4.837820472, "volume": null}, {"date": "1999-01-25", "close": 4.837820472, "volume": 496.0}, {"date": "1999-01-26", "close": 4.837820472, "volume": null}, {"date": "1999-01-27", "close": 4.837820472, "volume": 248.0}, {"date": "1999-01-28", "close": 5.240972178, "volume": 37.0}, {"date": "1999-01-29", "close": 5.644123884, "volume": 620.0}, {"date": "1999-02-01", "close": 6.04727559, "volume": 1803.0}, {"date": "1999-02-02", "close": 6.450427296, "volume": 248.0}, {"date": "1999-02-03", "close": 5.240972178, "volume": 25.0}, {"date": "1999-02-04", "close": 5.240972178, "volume": null}, {"date": "1999-02-05", "close": 5.240972178, "volume": null}, {"date": "1999-02-08", "close": 5.644123884, "volume": 16.0}, {"date": "1999-02-09", "close": 5.240972178, "volume": 1116.0}, {"date": "1999-02-10", "close": 5.240972178, "volume": null}, {"date": "1999-02-11", "close": 5.240972178, "volume": null}, {"date": "1999-02-12", "close": 5.240972178, "volume": 496.0}, {"date": "1999-02-15", "close": 5.240972178, "volume": null}, {"date": "1999-02-16", "close": 5.240972178, "volume": null}, {"date": "1999-02-17", "close": 5.240972178, "volume": null}, {"date": "1999-02-18", "close": 5.240972178, "volume": null}, {"date": "1999-02-19", "close": 6.450427296, "volume": 149.0}, {"date": "1999-02-22", "close": 6.450427296, "volume": null}, {"date": "1999-02-23", "close": 6.450427296, "volume": 99.0}, {"date": "1999-02-24", "close": 6.853579002, "volume": 99.0}, {"date": "1999-02-25", "close": 5.240972178, "volume": 57.0}, {"date": "1999-02-26", "close": 5.240972178, "volume": 35.0}, {"date": "1999-03-01", "close": 5.240972178, "volume": 459.0}, {"date": "1999-03-02", "close": 5.240972178, "volume": null}, {"date": "1999-03-03", "close": 5.240972178, "volume": null}, {"date": "1999-03-04", "close": 5.240972178, "volume": null}, {"date": "1999-03-05", "close": 5.240972178, "volume": null}, {"date": "1999-03-08", "close": 5.240972178, "volume": 87.0}, {"date": "1999-03-09", "close": 5.644123884, "volume": 12.0}, {"date": "1999-03-10", "close": 5.644123884, "volume": null}, {"date": "1999-03-11", "close": 5.644123884, "volume": null}, {"date": "1999-03-12", "close": 5.644123884, "volume": null}, {"date": "1999-03-15", "close": 5.644123884, "volume": 236.0}, {"date": "1999-03-16", "close": 5.644123884, "volume": null}, {"date": "1999-03-17", "close": 5.644123884, "volume": null}, {"date": "1999-03-18", "close": 5.240972178, "volume": 432.0}, {"date": "1999-03-19", "close": 5.240972178, "volume": null}, {"date": "1999-03-22", "close": 5.240972178, "volume": null}, {"date": "1999-03-23", "close": 5.240972178, "volume": null}, {"date": "1999-03-24", "close": 5.644123884, "volume": 124.0}, {"date": "1999-03-25", "close": 5.240972178, "volume": 124.0}, {"date": "1999-03-26", "close": 5.240972178, "volume": null}, {"date": "1999-03-29", "close": 5.240972178, "volume": null}, {"date": "1999-03-30", "close": 5.644123884, "volume": 50.0}, {"date": "1999-03-31", "close": 5.644123884, "volume": null}, {"date": "1999-04-01", "close": 5.644123884, "volume": null}, {"date": "1999-04-02", "close": 5.644123884, "volume": null}, {"date": "1999-04-05", "close": 5.644123884, "volume": null}, {"date": "1999-04-06", "close": 5.644123884, "volume": null}, {"date": "1999-04-07", "close": 5.240972178, "volume": 298.0}, {"date": "1999-04-08", "close": 5.240972178, "volume": 74.0}, {"date": "1999-04-09", "close": 5.240972178, "volume": 248.0}, {"date": "1999-04-12", "close": 6.04727559, "volume": 186.0}, {"date": "1999-04-13", "close": 6.04727559, "volume": null}, {"date": "1999-04-14", "close": 5.644123884, "volume": 905.0}, {"date": "1999-04-15", "close": 5.644123884, "volume": null}, {"date": "1999-04-16", "close": 6.853579002, "volume": 1389.0}, {"date": "1999-04-19", "close": 6.853579002, "volume": 248.0}, {"date": "1999-04-20", "close": 6.853579002, "volume": null}, {"date": "1999-04-21", "close": 6.853579002, "volume": 124.0}, {"date": "1999-04-22", "close": 6.853579002, "volume": null}, {"date": "1999-04-23", "close": 6.853579002, "volume": null}, {"date": "1999-04-26", "close": 6.853579002, "volume": null}, {"date": "1999-04-27", "close": 7.256730708, "volume": 248.0}, {"date": "1999-04-28", "close": 7.256730708, "volume": null}, {"date": "1999-04-29", "close": 7.256730708, "volume": null}, {"date": "1999-04-30", "close": 7.256730708, "volume": null}, {"date": "1999-05-03", "close": 7.659882414, "volume": 50.0}, {"date": "1999-05-04", "close": 7.659882414, "volume": null}, {"date": "1999-05-05", "close": 7.659882414, "volume": null}, {"date": "1999-05-06", "close": 7.659882414, "volume": null}, {"date": "1999-05-07", "close": 8.06303412, "volume": 2266.0}, {"date": "1999-05-10", "close": 8.06303412, "volume": 124.0}, {"date": "1999-05-11", "close": 8.06303412, "volume": null}, {"date": "1999-05-12", "close": 7.659882414, "volume": 62.0}, {"date": "1999-05-13", "close": 7.659882414, "volume": 546.0}, {"date": "1999-05-14", "close": 12.09455118, "volume": 833.0}, {"date": "1999-05-17", "close": 10.07879265, "volume": 608.0}, {"date": "1999-05-18", "close": 10.07879265, "volume": null}, {"date": "1999-05-19", "close": 10.885096062, "volume": 370.0}, {"date": "1999-05-20", "close": 10.885096062, "volume": null}, {"date": "1999-05-21", "close": 7.256730708, "volume": 595.0}, {"date": "1999-05-24", "close": 7.256730708, "volume": 149.0}, {"date": "1999-05-25", "close": 7.256730708, "volume": null}, {"date": "1999-05-26", "close": 7.256730708, "volume": null}, {"date": "1999-05-27", "close": 7.256730708, "volume": null}, {"date": "1999-05-28", "close": 7.256730708, "volume": null}, {"date": "1999-05-31", "close": 7.256730708, "volume": null}, {"date": "1999-06-01", "close": 7.256730708, "volume": null}, {"date": "1999-06-02", "close": 7.256730708, "volume": null}, {"date": "1999-06-03", "close": 7.256730708, "volume": null}, {"date": "1999-06-04", "close": 5.240972178, "volume": 496.0}, {"date": "1999-06-07", "close": 5.240972178, "volume": 397.0}, {"date": "1999-06-08", "close": 5.240972178, "volume": null}, {"date": "1999-06-09", "close": 5.240972178, "volume": 25.0}, {"date": "1999-06-10", "close": 5.240972178, "volume": null}, {"date": "1999-06-11", "close": 5.240972178, "volume": 212.0}, {"date": "1999-06-14", "close": 5.240972178, "volume": null}, {"date": "1999-06-15", "close": 6.04727559, "volume": 2.0}, {"date": "1999-06-16", "close": 5.644123884, "volume": 271.0}, {"date": "1999-06-17", "close": 5.644123884, "volume": 74.0}, {"date": "1999-06-18", "close": 5.644123884, "volume": null}, {"date": "1999-06-21", "close": 5.644123884, "volume": 50.0}, {"date": "1999-06-22", "close": 6.04727559, "volume": 126.0}, {"date": "1999-06-23", "close": 5.644123884, "volume": 141.0}, {"date": "1999-06-24", "close": 5.644123884, "volume": 149.0}, {"date": "1999-06-25", "close": 5.644123884, "volume": 180.0}, {"date": "1999-06-28", "close": 5.240972178, "volume": 992.0}, {"date": "1999-06-29", "close": 5.240972178, "volume": 357.0}, {"date": "1999-06-30", "close": 5.240972178, "volume": 891.0}, {"date": "1999-07-01", "close": 5.240972178, "volume": null}, {"date": "1999-07-02", "close": 5.240972178, "volume": null}, {"date": "1999-07-05", "close": 5.240972178, "volume": null}, {"date": "1999-07-06", "close": 6.04727559, "volume": 124.0}, {"date": "1999-07-07", "close": 6.04727559, "volume": 19397.0}, {"date": "1999-07-08", "close": 7.659882414, "volume": 1042.0}, {"date": "1999-07-09", "close": 10.13346, "volume": null}, {"date": "1999-07-12", "close": 6.93342, "volume": 683.0}, {"date": "1999-07-13", "close": 11.20014, "volume": 1903.0}, {"date": "1999-07-14", "close": 8.53344, "volume": 316.0}, {"date": "1999-07-15", "close": 8.53344, "volume": null}, {"date": "1999-07-16", "close": 9.06678, "volume": 187.0}, {"date": "1999-07-19", "close": 10.13346, "volume": 74.0}, {"date": "1999-07-20", "close": 11.20014, "volume": 722.0}, {"date": "1999-07-21", "close": 11.73348, "volume": 1211.0}, {"date": "1999-07-22", "close": 12.80016, "volume": 206.0}, {"date": "1999-07-23", "close": 12.80016, "volume": null}, {"date": "1999-07-26", "close": 12.80016, "volume": null}, {"date": "1999-07-27", "close": 12.80016, "volume": null}, {"date": "1999-07-28", "close": 10.6668, "volume": 377.0}, {"date": "1999-07-29", "close": 10.6668, "volume": null}, {"date": "1999-07-30", "close": 10.13346, "volume": 94.0}, {"date": "1999-08-02", "close": 10.13346, "volume": null}, {"date": "1999-08-03", "close": 10.6668, "volume": 281.0}, {"date": "1999-08-04", "close": 10.13346, "volume": 67.0}, {"date": "1999-08-05", "close": 10.13346, "volume": null}, {"date": "1999-08-06", "close": 10.6668, "volume": 187.0}, {"date": "1999-08-09", "close": 10.13346, "volume": 1052.0}, {"date": "1999-08-10", "close": 10.13346, "volume": null}, {"date": "1999-08-11", "close": 9.60012, "volume": 112.0}, {"date": "1999-08-12", "close": 9.60012, "volume": 39.0}, {"date": "1999-08-13", "close": 9.60012, "volume": null}, {"date": "1999-08-16", "close": 9.60012, "volume": null}, {"date": "1999-08-17", "close": 9.60012, "volume": null}, {"date": "1999-08-18", "close": 9.60012, "volume": null}, {"date": "1999-08-19", "close": 8.53344, "volume": 19.0}, {"date": "1999-08-20", "close": 8.53344, "volume": null}, {"date": "1999-08-23", "close": 8.53344, "volume": null}, {"date": "1999-08-24", "close": 8.53344, "volume": null}, {"date": "1999-08-25", "close": 9.06678, "volume": 2310.0}, {"date": "1999-08-26", "close": 9.60012, "volume": 469.0}, {"date": "1999-08-27", "close": 9.60012, "volume": 527.0}, {"date": "1999-08-30", "close": 9.60012, "volume": null}, {"date": "1999-08-31", "close": 9.06678, "volume": 562.0}, {"date": "1999-09-01", "close": 9.06678, "volume": null}, {"date": "1999-09-02", "close": 11.20014, "volume": 9085.0}, {"date": "1999-09-03", "close": 11.20014, "volume": 281.0}, {"date": "1999-09-06", "close": 10.6668, "volume": 337.0}, {"date": "1999-09-07", "close": 10.6668, "volume": 1875.0}, {"date": "1999-09-08", "close": 10.13346, "volume": 251.0}, {"date": "1999-09-09", "close": 10.13346, "volume": null}, {"date": "1999-09-10", "close": 11.20014, "volume": 545.0}, {"date": "1999-09-13", "close": 12.26682, "volume": 797.0}, {"date": "1999-09-14", "close": 13.3335, "volume": 2297.0}, {"date": "1999-09-15", "close": 13.3335, "volume": 169.0}, {"date": "1999-09-16", "close": 13.3335, "volume": 187.0}, {"date": "1999-09-17", "close": 14.40018, "volume": 3108.0}, {"date": "1999-09-20", "close": 13.3335, "volume": 71.0}, {"date": "1999-09-21", "close": 13.86684, "volume": 525.0}, {"date": "1999-09-22", "close": 14.40018, "volume": 94.0}, {"date": "1999-09-23", "close": 14.40018, "volume": null}, {"date": "1999-09-24", "close": 14.93352, "volume": 187.0}, {"date": "1999-09-27", "close": 14.40018, "volume": 187.0}, {"date": "1999-09-28", "close": 12.80016, "volume": 187.0}, {"date": "1999-09-29", "close": 14.40018, "volume": 694.0}, {"date": "1999-09-30", "close": 13.3335, "volume": 2.0}, {"date": "1999-10-01", "close": 14.40018, "volume": 94.0}, {"date": "1999-10-04", "close": 15.46686, "volume": 150.0}, {"date": "1999-10-05", "close": 15.46686, "volume": 79.0}, {"date": "1999-10-06", "close": 14.93352, "volume": 37.0}, {"date": "1999-10-07", "close": 14.40018, "volume": 244.0}, {"date": "1999-10-08", "close": 13.86684, "volume": 31.0}, {"date": "1999-10-11", "close": 13.3335, "volume": 187.0}, {"date": "1999-10-12", "close": 13.86684, "volume": 656.0}, {"date": "1999-10-13", "close": 13.3335, "volume": 4064.0}, {"date": "1999-10-14", "close": 13.86684, "volume": 375.0}, {"date": "1999-10-15", "close": 13.3335, "volume": 94.0}, {"date": "1999-10-18", "close": 13.3335, "volume": 24.0}, {"date": "1999-10-19", "close": 13.3335, "volume": null}, {"date": "1999-10-20", "close": 13.86684, "volume": 1489.0}, {"date": "1999-10-21", "close": 14.93352, "volume": 2681.0}, {"date": "1999-10-22", "close": 15.46686, "volume": 202.0}, {"date": "1999-10-25", "close": 15.46686, "volume": 942.0}, {"date": "1999-10-26", "close": 16.0002, "volume": 187.0}, {"date": "1999-10-27", "close": 14.93352, "volume": 750.0}, {"date": "1999-10-28", "close": 14.93352, "volume": null}, {"date": "1999-10-29", "close": 14.93352, "volume": null}, {"date": "1999-11-01", "close": 13.86684, "volume": 619.0}, {"date": "1999-11-02", "close": 13.86684, "volume": null}, {"date": "1999-11-03", "close": 13.86684, "volume": 291.0}, {"date": "1999-11-04", "close": 13.86684, "volume": null}, {"date": "1999-11-05", "close": 15.46686, "volume": 150.0}, {"date": "1999-11-08", "close": 15.46686, "volume": null}, {"date": "1999-11-09", "close": 15.46686, "volume": null}, {"date": "1999-11-10", "close": 14.40018, "volume": 7.0}, {"date": "1999-11-11", "close": 14.40018, "volume": null}, {"date": "1999-11-12", "close": 16.53354, "volume": 775.0}, {"date": "1999-11-15", "close": 17.06688, "volume": 1864.0}, {"date": "1999-11-16", "close": 16.0002, "volume": 1131.0}, {"date": "1999-11-17", "close": 16.0002, "volume": 168.0}, {"date": "1999-11-18", "close": 16.0002, "volume": 113.0}, {"date": "1999-11-19", "close": 16.0002, "volume": 1.0}, {"date": "1999-11-22", "close": 17.06688, "volume": 937.0}, {"date": "1999-11-23", "close": 17.06688, "volume": 8587.0}, {"date": "1999-11-24", "close": 19.73358, "volume": 750.0}, {"date": "1999-11-25", "close": 21.3336, "volume": 3030.0}, {"date": "1999-11-26", "close": 24.53364, "volume": 1598.0}, {"date": "1999-11-29", "close": 26.667, "volume": 1209.0}, {"date": "1999-11-30", "close": 24.53364, "volume": 262.0}, {"date": "1999-12-01", "close": 25.06698, "volume": 1622.0}, {"date": "1999-12-02", "close": 25.06698, "volume": 94.0}, {"date": "1999-12-03", "close": 21.3336, "volume": 1725.0}, {"date": "1999-12-06", "close": 22.40028, "volume": 281.0}, {"date": "1999-12-07", "close": 21.3336, "volume": 150.0}, {"date": "1999-12-08", "close": 21.3336, "volume": 187.0}, {"date": "1999-12-09", "close": 21.3336, "volume": 47.0}, {"date": "1999-12-10", "close": 22.93362, "volume": 572.0}, {"date": "1999-12-13", "close": 24.0003, "volume": 1472.0}, {"date": "1999-12-14", "close": 24.0003, "volume": 1196.0}, {"date": "1999-12-15", "close": 24.53364, "volume": 1050.0}, {"date": "1999-12-16", "close": 31.46706, "volume": 3455.0}, {"date": "1999-12-17", "close": 28.26702, "volume": 56.0}, {"date": "1999-12-20", "close": 29.3337, "volume": 767.0}, {"date": "1999-12-21", "close": 29.86704, "volume": 1168.0}, {"date": "1999-12-22", "close": 35.20044, "volume": 3104.0}, {"date": "1999-12-23", "close": 39.46716, "volume": 4177.0}, {"date": "1999-12-24", "close": 41.60052, "volume": 1579.0}, {"date": "1999-12-27", "close": 41.60052, "volume": null}, {"date": "1999-12-28", "close": 41.60052, "volume": null}, {"date": "1999-12-29", "close": 41.06718, "volume": 305.0}, {"date": "1999-12-30", "close": 43.20054, "volume": 897.0}, {"date": "1999-12-31", "close": 43.20054, "volume": null}, {"date": "2000-01-03", "close": 43.20054, "volume": null}, {"date": "2000-01-04", "close": 42.6672, "volume": 1706.0}, {"date": "2000-01-05", "close": 41.06718, "volume": 150.0}, {"date": "2000-01-06", "close": 40.0005, "volume": 737.0}, {"date": "2000-01-07", "close": 38.40048, "volume": 461.0}, {"date": "2000-01-10", "close": 42.6672, "volume": 822.0}, {"date": "2000-01-11", "close": 44.26722, "volume": 3251.0}, {"date": "2000-01-12", "close": 41.06718, "volume": 1756.0}, {"date": "2000-01-13", "close": 50.13396, "volume": 1686.0}, {"date": "2000-01-14", "close": 58.6674, "volume": 5022.0}, {"date": "2000-01-17", "close": 53.334, "volume": 2446.0}, {"date": "2000-01-18", "close": 56.0007, "volume": 1642.0}, {"date": "2000-01-19", "close": 64.0008, "volume": 4334.0}, {"date": "2000-01-20", "close": 58.6674, "volume": 1899.0}, {"date": "2000-01-21", "close": 74.6676, "volume": 8876.0}, {"date": "2000-01-24", "close": 69.3342, "volume": 2684.0}, {"date": "2000-01-25", "close": 66.6675, "volume": 3287.0}, {"date": "2000-01-26", "close": 66.6675, "volume": null}, {"date": "2000-01-27", "close": 69.3342, "volume": 2826.0}, {"date": "2000-01-28", "close": 69.3342, "volume": 5541.0}, {"date": "2000-01-31", "close": 69.3342, "volume": 3705.0}, {"date": "2000-02-01", "close": 85.3344, "volume": 11132.0}, {"date": "2000-02-02", "close": 74.6676, "volume": 6918.0}, {"date": "2000-02-03", "close": 74.6676, "volume": 2839.0}, {"date": "2000-02-07", "close": 66.6675, "volume": 1539.0}, {"date": "2000-02-08", "close": 64.0008, "volume": 2528.0}, {"date": "2000-02-09", "close": 61.3341, "volume": 1386.0}, {"date": "2000-02-10", "close": 61.3341, "volume": 654.0}, {"date": "2000-02-11", "close": 58.6674, "volume": 1235.0}, {"date": "2000-02-14", "close": 61.3341, "volume": 2798.0}, {"date": "2000-02-16", "close": 72.0009, "volume": 3759.0}, {"date": "2000-02-17", "close": 66.6675, "volume": 1337.0}, {"date": "2000-02-21", "close": 61.3341, "volume": 864.0}, {"date": "2000-02-23", "close": 64.0008, "volume": 1563.0}, {"date": "2000-02-24", "close": 66.6675, "volume": 1162.0}, {"date": "2000-02-25", "close": 64.0008, "volume": 892.0}, {"date": "2000-02-28", "close": 61.3341, "volume": 455.0}, {"date": "2000-02-29", "close": 58.6674, "volume": 386.0}, {"date": "2000-03-01", "close": 58.6674, "volume": 364.0}, {"date": "2000-03-02", "close": 61.3341, "volume": 1510.0}, {"date": "2000-03-03", "close": 64.0008, "volume": 2956.0}, {"date": "2000-03-06", "close": 64.0008, "volume": 1528.0}, {"date": "2000-03-07", "close": 64.0008, "volume": 773.0}, {"date": "2000-03-08", "close": 61.3341, "volume": 1272.0}, {"date": "2000-03-09", "close": 64.0008, "volume": 724.0}, {"date": "2000-03-10", "close": 61.3341, "volume": 862.0}, {"date": "2000-03-13", "close": 61.3341, "volume": 307.0}, {"date": "2000-03-14", "close": 64.0008, "volume": 1004.0}, {"date": "2000-03-15", "close": 64.0008, "volume": 484.0}, {"date": "2000-03-16", "close": 64.0008, "volume": 502.0}, {"date": "2000-03-17", "close": 61.3341, "volume": 1844.0}, {"date": "2000-03-20", "close": 61.3341, "volume": 801.0}, {"date": "2000-03-21", "close": 58.6674, "volume": 1814.0}, {"date": "2000-03-22", "close": 61.3341, "volume": 216.0}, {"date": "2000-03-23", "close": 61.3341, "volume": 693.0}, {"date": "2000-03-24", "close": 61.3341, "volume": 1664.0}, {"date": "2000-03-27", "close": 61.3341, "volume": 253.0}, {"date": "2000-03-28", "close": 58.6674, "volume": 1012.0}, {"date": "2000-03-29", "close": 61.3341, "volume": 344.0}, {"date": "2000-03-30", "close": 69.3342, "volume": 6409.0}, {"date": "2000-03-31", "close": 66.6675, "volume": 2305.0}, {"date": "2000-04-03", "close": 64.0008, "volume": 604.0}, {"date": "2000-04-04", "close": 61.3341, "volume": 1686.0}, {"date": "2000-04-05", "close": 48.53394, "volume": 1245.0}, {"date": "2000-04-06", "close": 53.334, "volume": 513.0}, {"date": "2000-04-07", "close": 50.6673, "volume": 366.0}, {"date": "2000-04-10", "close": 56.0007, "volume": 304.0}, {"date": "2000-04-11", "close": 53.334, "volume": 300.0}, {"date": "2000-04-12", "close": 48.0006, "volume": 446.0}, {"date": "2000-04-13", "close": 37.3338, "volume": 286.0}, {"date": "2000-04-14", "close": 42.6672, "volume": 424.0}, {"date": "2000-04-17", "close": 32.0004, "volume": 463.0}, {"date": "2000-04-18", "close": 33.06708, "volume": 666.0}, {"date": "2000-04-19", "close": 35.20044, "volume": 816.0}, {"date": "2000-04-20", "close": 34.6671, "volume": 360.0}, {"date": "2000-04-26", "close": 48.0006, "volume": 487.0}, {"date": "2000-04-27", "close": 42.6672, "volume": 942.0}, {"date": "2000-04-28", "close": 42.6672, "volume": 265.0}, {"date": "2000-05-02", "close": 41.60052, "volume": 19.0}, {"date": "2000-05-03", "close": 37.3338, "volume": 366.0}, {"date": "2000-05-04", "close": 38.40048, "volume": 884.0}, {"date": "2000-05-05", "close": 33.60042, "volume": 123.0}, {"date": "2000-05-08", "close": 33.06708, "volume": 568.0}, {"date": "2000-05-09", "close": 33.60042, "volume": 517.0}, {"date": "2000-05-10", "close": 32.0004, "volume": 165.0}, {"date": "2000-05-11", "close": 32.0004, "volume": 269.0}, {"date": "2000-05-12", "close": 30.40038, "volume": 628.0}, {"date": "2000-05-15", "close": 32.53374, "volume": 1026.0}, {"date": "2000-05-16", "close": 33.06708, "volume": 722.0}, {"date": "2000-05-17", "close": 33.06708, "volume": 201.0}, {"date": "2000-05-18", "close": 33.06708, "volume": 187.0}, {"date": "2000-05-19", "close": 32.53374, "volume": 281.0}, {"date": "2000-05-22", "close": 32.53374, "volume": 131.0}, {"date": "2000-05-23", "close": 32.53374, "volume": 1690.0}, {"date": "2000-05-24", "close": 42.13386, "volume": 467.0}, {"date": "2000-05-25", "close": 48.0006, "volume": 4436.0}, {"date": "2000-05-26", "close": 40.0005, "volume": 919.0}, {"date": "2000-05-29", "close": 42.6672, "volume": 459.0}, {"date": "2000-05-30", "close": 40.0005, "volume": 452.0}, {"date": "2000-05-31", "close": 42.6672, "volume": 1294.0}, {"date": "2000-06-01", "close": 40.0005, "volume": 159.0}, {"date": "2000-06-02", "close": 42.13386, "volume": 197.0}, {"date": "2000-06-05", "close": 40.0005, "volume": 287.0}, {"date": "2000-06-06", "close": 42.6672, "volume": 239.0}, {"date": "2000-06-07", "close": 42.6672, "volume": 141.0}, {"date": "2000-06-08", "close": 42.6672, "volume": 295.0}, {"date": "2000-06-09", "close": 48.0006, "volume": 1350.0}, {"date": "2000-06-13", "close": 52.26732, "volume": 1119.0}, {"date": "2000-06-14", "close": 48.0006, "volume": 1173.0}, {"date": "2000-06-15", "close": 45.3339, "volume": 159.0}, {"date": "2000-06-16", "close": 43.73388, "volume": 70.0}, {"date": "2000-06-19", "close": 44.80056, "volume": 407.0}, {"date": "2000-06-20", "close": 40.53384, "volume": 700.0}, {"date": "2000-06-21", "close": 42.13386, "volume": 472.0}, {"date": "2000-06-22", "close": 41.60052, "volume": 675.0}, {"date": "2000-06-23", "close": 42.13386, "volume": 460.0}, {"date": "2000-06-26", "close": 41.06718, "volume": 56.0}, {"date": "2000-06-27", "close": 38.93382, "volume": 366.0}, {"date": "2000-06-28", "close": 38.93382, "volume": 281.0}, {"date": "2000-06-29", "close": 40.53384, "volume": 562.0}, {"date": "2000-06-30", "close": 38.40048, "volume": 1027.0}, {"date": "2000-07-03", "close": 40.0005, "volume": 166.0}, {"date": "2000-07-04", "close": 42.13386, "volume": 45.0}, {"date": "2000-07-05", "close": 40.0005, "volume": 6.0}, {"date": "2000-07-06", "close": 42.6672, "volume": 94.0}, {"date": "2000-07-07", "close": 45.3339, "volume": 962.0}, {"date": "2000-07-10", "close": 46.40058, "volume": 469.0}, {"date": "2000-07-11", "close": 46.93392, "volume": 1325.0}, {"date": "2000-07-12", "close": 53.334, "volume": 2455.0}, {"date": "2000-07-13", "close": 58.6674, "volume": 1969.0}, {"date": "2000-07-14", "close": 58.6674, "volume": 1657.0}, {"date": "2000-07-17", "close": 53.334, "volume": 608.0}, {"date": "2000-07-18", "close": 52.26732, "volume": 932.0}, {"date": "2000-07-19", "close": 58.6674, "volume": 2664.0}, {"date": "2000-07-20", "close": 58.6674, "volume": 1591.0}, {"date": "2000-07-21", "close": 56.0007, "volume": 937.0}, {"date": "2000-07-24", "close": 56.0007, "volume": 187.0}, {"date": "2000-07-25", "close": 53.334, "volume": 1356.0}, {"date": "2000-07-26", "close": 56.0007, "volume": 667.0}, {"date": "2000-07-27", "close": 58.6674, "volume": 1268.0}, {"date": "2000-07-28", "close": 58.6674, "volume": 1271.0}, {"date": "2000-07-31", "close": 56.0007, "volume": 93.0}, {"date": "2000-08-01", "close": 61.3341, "volume": 2051.0}, {"date": "2000-08-02", "close": 61.3341, "volume": 5619.0}, {"date": "2000-08-03", "close": 61.3341, "volume": 1196.0}, {"date": "2000-08-04", "close": 64.0008, "volume": 1482.0}, {"date": "2000-08-07", "close": 66.6675, "volume": 1518.0}, {"date": "2000-08-08", "close": 61.3341, "volume": 841.0}, {"date": "2000-08-09", "close": 64.0008, "volume": 2432.0}, {"date": "2000-08-10", "close": 61.3341, "volume": 903.0}, {"date": "2000-08-11", "close": 61.3341, "volume": 1254.0}, {"date": "2000-08-14", "close": 61.3341, "volume": 998.0}, {"date": "2000-08-15", "close": 56.0007, "volume": 1439.0}, {"date": "2000-08-16", "close": 56.0007, "volume": 431.0}, {"date": "2000-08-17", "close": 58.6674, "volume": 637.0}, {"date": "2000-08-18", "close": 58.6674, "volume": 103.0}, {"date": "2000-08-21", "close": 56.0007, "volume": 528.0}, {"date": "2000-08-22", "close": 53.334, "volume": 550.0}, {"date": "2000-08-23", "close": 58.6674, "volume": 416.0}, {"date": "2000-08-24", "close": 56.0007, "volume": 122.0}, {"date": "2000-08-25", "close": 56.0007, "volume": 1675.0}, {"date": "2000-08-29", "close": 56.0007, "volume": 896.0}, {"date": "2000-08-30", "close": 58.6674, "volume": 1316.0}, {"date": "2000-08-31", "close": 56.0007, "volume": 1031.0}, {"date": "2000-09-01", "close": 58.6674, "volume": 1076.0}, {"date": "2000-09-04", "close": 61.3341, "volume": 24.0}, {"date": "2000-09-05", "close": 64.0008, "volume": 3006.0}, {"date": "2000-09-06", "close": 66.6675, "volume": 5138.0}, {"date": "2000-09-07", "close": 64.0008, "volume": 1042.0}, {"date": "2000-09-08", "close": 64.0008, "volume": 363.0}, {"date": "2000-09-11", "close": 61.3341, "volume": 1443.0}, {"date": "2000-09-12", "close": 58.6674, "volume": 575.0}, {"date": "2000-09-13", "close": 58.6674, "volume": 94.0}, {"date": "2000-09-14", "close": 61.3341, "volume": 969.0}, {"date": "2000-09-15", "close": 53.334, "volume": 750.0}, {"date": "2000-09-18", "close": 50.6673, "volume": 828.0}, {"date": "2000-09-19", "close": 49.06728, "volume": 149.0}, {"date": "2000-09-20", "close": 48.0006, "volume": 469.0}, {"date": "2000-09-22", "close": 48.0006, "volume": 2603.0}, {"date": "2000-09-25", "close": 50.13396, "volume": 684.0}, {"date": "2000-09-26", "close": 48.53394, "volume": 300.0}, {"date": "2000-09-27", "close": 48.0006, "volume": 497.0}, {"date": "2000-09-28", "close": 48.0006, "volume": 703.0}, {"date": "2000-09-29", "close": 46.93392, "volume": 384.0}, {"date": "2000-10-03", "close": 46.93392, "volume": 13.0}, {"date": "2000-10-04", "close": 50.6673, "volume": 216.0}, {"date": "2000-10-05", "close": 51.20064, "volume": 96.0}, {"date": "2000-10-06", "close": 50.6673, "volume": 150.0}, {"date": "2000-10-09", "close": 52.26732, "volume": 238.0}, {"date": "2000-10-10", "close": 53.334, "volume": 514.0}, {"date": "2000-10-11", "close": 50.6673, "volume": 131.0}, {"date": "2000-10-12", "close": 50.13396, "volume": 169.0}, {"date": "2000-10-13", "close": 48.0006, "volume": 200.0}, {"date": "2000-10-16", "close": 48.0006, "volume": 294.0}, {"date": "2000-10-17", "close": 48.0006, "volume": 214.0}, {"date": "2000-10-18", "close": 48.0006, "volume": 525.0}, {"date": "2000-10-20", "close": 48.0006, "volume": 471.0}, {"date": "2000-10-24", "close": 43.73388, "volume": 217.0}, {"date": "2000-10-25", "close": 42.6672, "volume": 137.0}, {"date": "2000-10-26", "close": 48.0006, "volume": 611.0}, {"date": "2000-10-27", "close": 48.0006, "volume": 33.0}, {"date": "2000-10-31", "close": 45.3339, "volume": 436.0}, {"date": "2000-11-01", "close": 43.20054, "volume": 242.0}, {"date": "2000-11-02", "close": 53.334, "volume": 576.0}, {"date": "2000-11-03", "close": 61.3341, "volume": 1218.0}, {"date": "2000-11-06", "close": 64.0008, "volume": 2140.0}, {"date": "2000-11-07", "close": 64.0008, "volume": 1721.0}, {"date": "2000-11-08", "close": 69.3342, "volume": 2347.0}, {"date": "2000-11-09", "close": 69.3342, "volume": 2030.0}, {"date": "2000-11-10", "close": 66.6675, "volume": 1970.0}, {"date": "2000-11-13", "close": 66.6675, "volume": 1948.0}, {"date": "2000-11-14", "close": 64.0008, "volume": 1114.0}, {"date": "2000-11-15", "close": 74.6676, "volume": 15380.0}, {"date": "2000-11-16", "close": 72.0009, "volume": 5127.0}, {"date": "2000-11-17", "close": 77.3343, "volume": 6064.0}, {"date": "2000-11-20", "close": 90.6678, "volume": 14231.0}, {"date": "2000-11-21", "close": 77.3343, "volume": 5755.0}, {"date": "2000-11-22", "close": 77.3343, "volume": 4296.0}, {"date": "2000-11-23", "close": 74.6676, "volume": 1210.0}, {"date": "2000-11-24", "close": 83.20104, "volume": 4351.0}, {"date": "2000-11-27", "close": 80.001, "volume": 879.0}, {"date": "2000-11-28", "close": 80.001, "volume": 1558.0}, {"date": "2000-11-29", "close": 77.3343, "volume": 3893.0}, {"date": "2000-11-30", "close": 74.6676, "volume": 2788.0}, {"date": "2000-12-01", "close": 72.0009, "volume": 1069.0}, {"date": "2000-12-04", "close": 69.3342, "volume": 358.0}, {"date": "2000-12-05", "close": 74.6676, "volume": 300.0}, {"date": "2000-12-06", "close": 72.0009, "volume": 548.0}, {"date": "2000-12-07", "close": 69.3342, "volume": 790.0}, {"date": "2000-12-08", "close": 69.3342, "volume": 1183.0}, {"date": "2000-12-11", "close": 66.6675, "volume": 466.0}, {"date": "2000-12-12", "close": 64.0008, "volume": 1863.0}, {"date": "2000-12-13", "close": 64.0008, "volume": 2069.0}, {"date": "2000-12-14", "close": 64.0008, "volume": 1231.0}, {"date": "2000-12-15", "close": 66.6675, "volume": 927.0}, {"date": "2000-12-18", "close": 66.6675, "volume": 124.0}, {"date": "2000-12-19", "close": 64.0008, "volume": 183.0}, {"date": "2000-12-20", "close": 69.3342, "volume": 1200.0}, {"date": "2000-12-21", "close": 69.3342, "volume": 912.0}, {"date": "2000-12-22", "close": 69.3342, "volume": 375.0}, {"date": "2000-12-27", "close": 66.6675, "volume": 57.0}, {"date": "2000-12-28", "close": 69.3342, "volume": 159.0}, {"date": "2000-12-29", "close": 69.3342, "volume": 11.0}, {"date": "2001-01-02", "close": 69.3342, "volume": 112.0}, {"date": "2001-01-03", "close": 69.3342, "volume": 656.0}, {"date": "2001-01-04", "close": 66.6675, "volume": 412.0}, {"date": "2001-01-05", "close": 66.6675, "volume": 422.0}, {"date": "2001-01-08", "close": 69.3342, "volume": 56.0}, {"date": "2001-01-09", "close": 66.6675, "volume": 562.0}, {"date": "2001-01-10", "close": 66.6675, "volume": 600.0}, {"date": "2001-01-11", "close": 66.6675, "volume": 468.0}, {"date": "2001-01-12", "close": 64.0008, "volume": 19.0}, {"date": "2001-01-15", "close": 64.0008, "volume": 330.0}, {"date": "2001-01-16", "close": 64.0008, "volume": 1116.0}, {"date": "2001-01-17", "close": 66.6675, "volume": 255.0}, {"date": "2001-01-18", "close": 66.6675, "volume": 165.0}, {"date": "2001-01-19", "close": 72.0009, "volume": 2376.0}, {"date": "2001-01-22", "close": 77.3343, "volume": 3487.0}, {"date": "2001-01-23", "close": 77.3343, "volume": 1098.0}, {"date": "2001-01-24", "close": 77.3343, "volume": 538.0}, {"date": "2001-01-25", "close": 77.3343, "volume": 715.0}, {"date": "2001-01-29", "close": 74.6676, "volume": 2068.0}, {"date": "2001-01-30", "close": 74.6676, "volume": 55.0}, {"date": "2001-01-31", "close": 74.6676, "volume": 507.0}, {"date": "2001-02-01", "close": 82.6677, "volume": 2395.0}, {"date": "2001-02-02", "close": 90.6678, "volume": 6254.0}, {"date": "2001-02-05", "close": 82.6677, "volume": 1743.0}, {"date": "2001-02-06", "close": 88.0011, "volume": 1987.0}, {"date": "2001-02-07", "close": 88.0011, "volume": 945.0}, {"date": "2001-02-08", "close": 88.0011, "volume": 406.0}, {"date": "2001-02-09", "close": 88.0011, "volume": 739.0}, {"date": "2001-02-12", "close": 88.0011, "volume": 561.0}, {"date": "2001-02-13", "close": 104.0013, "volume": 8709.0}, {"date": "2001-02-14", "close": 101.3346, "volume": 9093.0}, {"date": "2001-02-15", "close": 101.3346, "volume": 2549.0}, {"date": "2001-02-16", "close": 106.668, "volume": 1024.0}, {"date": "2001-02-19", "close": 120.0015, "volume": 5181.0}, {"date": "2001-02-20", "close": 109.3347, "volume": 2971.0}, {"date": "2001-02-21", "close": 106.668, "volume": 2894.0}, {"date": "2001-02-22", "close": 98.6679, "volume": 1374.0}, {"date": "2001-02-23", "close": 96.0012, "volume": 1440.0}, {"date": "2001-02-26", "close": 104.0013, "volume": 2000.0}, {"date": "2001-02-27", "close": 106.668, "volume": 2296.0}, {"date": "2001-02-28", "close": 104.0013, "volume": 1654.0}, {"date": "2001-03-01", "close": 101.3346, "volume": 1377.0}, {"date": "2001-03-02", "close": 101.3346, "volume": 763.0}, {"date": "2001-03-05", "close": 101.3346, "volume": 588.0}, {"date": "2001-03-06", "close": 101.3346, "volume": 733.0}, {"date": "2001-03-07", "close": 101.3346, "volume": 654.0}, {"date": "2001-03-08", "close": 96.0012, "volume": 431.0}, {"date": "2001-03-09", "close": 96.0012, "volume": 716.0}, {"date": "2001-03-12", "close": 93.3345, "volume": 726.0}, {"date": "2001-03-13", "close": 88.0011, "volume": 2020.0}, {"date": "2001-03-14", "close": 96.0012, "volume": 961.0}, {"date": "2001-03-15", "close": 93.3345, "volume": 332.0}, {"date": "2001-03-16", "close": 90.6678, "volume": 617.0}, {"date": "2001-03-19", "close": 88.0011, "volume": 408.0}, {"date": "2001-03-20", "close": 93.3345, "volume": 584.0}, {"date": "2001-03-21", "close": 82.6677, "volume": 19.0}, {"date": "2001-03-22", "close": 85.3344, "volume": 1266.0}, {"date": "2001-03-23", "close": 77.3343, "volume": 920.0}, {"date": "2001-03-26", "close": 82.6677, "volume": 379.0}, {"date": "2001-03-27", "close": 90.6678, "volume": 2159.0}, {"date": "2001-03-28", "close": 90.6678, "volume": 652.0}, {"date": "2001-03-29", "close": 85.3344, "volume": 675.0}, {"date": "2001-03-30", "close": 88.0011, "volume": 272.0}, {"date": "2001-04-02", "close": 85.3344, "volume": 879.0}, {"date": "2001-04-03", "close": 82.6677, "volume": 351.0}, {"date": "2001-04-04", "close": 80.001, "volume": 237.0}, {"date": "2001-04-05", "close": 80.001, "volume": 79.0}, {"date": "2001-04-06", "close": 85.3344, "volume": 1021.0}, {"date": "2001-04-09", "close": 88.0011, "volume": 302.0}, {"date": "2001-04-10", "close": 90.6678, "volume": 142.0}, {"date": "2001-04-11", "close": 90.6678, "volume": 118.0}, {"date": "2001-04-12", "close": 85.3344, "volume": 257.0}, {"date": "2001-04-17", "close": 85.3344, "volume": 904.0}, {"date": "2001-04-18", "close": 85.3344, "volume": 862.0}, {"date": "2001-04-19", "close": 80.001, "volume": 1588.0}, {"date": "2001-04-20", "close": 85.3344, "volume": 161.0}, {"date": "2001-04-23", "close": 88.0011, "volume": 350.0}, {"date": "2001-04-24", "close": 88.0011, "volume": 195.0}, {"date": "2001-04-26", "close": 88.0011, "volume": 117.0}, {"date": "2001-04-27", "close": 85.3344, "volume": 671.0}, {"date": "2001-04-30", "close": 82.6677, "volume": 246.0}, {"date": "2001-05-01", "close": 85.3344, "volume": 378.0}, {"date": "2001-05-02", "close": 85.3344, "volume": 619.0}, {"date": "2001-05-03", "close": 82.6677, "volume": 66.0}, {"date": "2001-05-04", "close": 85.3344, "volume": 394.0}, {"date": "2001-05-07", "close": 85.3344, "volume": 135.0}, {"date": "2001-05-08", "close": 85.3344, "volume": 394.0}, {"date": "2001-05-09", "close": 85.3344, "volume": 427.0}, {"date": "2001-05-10", "close": 85.3344, "volume": 157.0}, {"date": "2001-05-11", "close": 88.0011, "volume": 453.0}, {"date": "2001-05-14", "close": 98.6679, "volume": 5509.0}, {"date": "2001-05-15", "close": 98.6679, "volume": 3444.0}, {"date": "2001-05-16", "close": 98.6679, "volume": 1587.0}, {"date": "2001-05-17", "close": 101.3346, "volume": 2765.0}, {"date": "2001-05-18", "close": 101.3346, "volume": null}, {"date": "2001-05-21", "close": 114.6681, "volume": 5810.0}, {"date": "2001-05-22", "close": 109.3347, "volume": 3652.0}, {"date": "2001-05-23", "close": 106.668, "volume": 2422.0}, {"date": "2001-05-24", "close": 101.3346, "volume": 1238.0}, {"date": "2001-05-25", "close": 98.6679, "volume": 1123.0}, {"date": "2001-05-28", "close": 98.6679, "volume": 937.0}, {"date": "2001-05-29", "close": 101.3346, "volume": 946.0}, {"date": "2001-05-30", "close": 98.6679, "volume": 91.0}, {"date": "2001-05-31", "close": 101.3346, "volume": 334.0}, {"date": "2001-06-01", "close": 98.6679, "volume": 586.0}, {"date": "2001-06-04", "close": 98.6679, "volume": 653.0}, {"date": "2001-06-05", "close": 93.3345, "volume": 765.0}, {"date": "2001-06-06", "close": 96.0012, "volume": 676.0}, {"date": "2001-06-07", "close": 93.3345, "volume": 626.0}, {"date": "2001-06-08", "close": 93.3345, "volume": 375.0}, {"date": "2001-06-12", "close": 98.6679, "volume": 360.0}, {"date": "2001-06-13", "close": 101.3346, "volume": 503.0}, {"date": "2001-06-14", "close": 96.0012, "volume": 202.0}, {"date": "2001-06-15", "close": 101.3346, "volume": 97.0}, {"date": "2001-06-18", "close": 101.3346, "volume": 397.0}, {"date": "2001-06-19", "close": 98.6679, "volume": 175.0}, {"date": "2001-06-20", "close": 96.0012, "volume": 661.0}, {"date": "2001-06-21", "close": 98.6679, "volume": 437.0}, {"date": "2001-06-22", "close": 98.6679, "volume": 380.0}, {"date": "2001-06-25", "close": 98.6679, "volume": 461.0}, {"date": "2001-06-26", "close": 96.0012, "volume": 331.0}, {"date": "2001-06-27", "close": 93.3345, "volume": 1749.0}, {"date": "2001-06-28", "close": 93.3345, "volume": 181.0}, {"date": "2001-06-29", "close": 90.6678, "volume": 279.0}, {"date": "2001-07-02", "close": 96.0012, "volume": 346.0}, {"date": "2001-07-03", "close": 93.3345, "volume": 506.0}, {"date": "2001-07-04", "close": 93.3345, "volume": 407.0}, {"date": "2001-07-05", "close": 96.0012, "volume": 661.0}, {"date": "2001-07-06", "close": 93.3345, "volume": 749.0}, {"date": "2001-07-09", "close": 90.6678, "volume": 212.0}, {"date": "2001-07-10", "close": 90.6678, "volume": 464.0}, {"date": "2001-07-11", "close": 90.6678, "volume": 131.0}, {"date": "2001-07-12", "close": 96.0012, "volume": 1072.0}, {"date": "2001-07-13", "close": 98.6679, "volume": 837.0}, {"date": "2001-07-16", "close": 93.3345, "volume": 1249.0}, {"date": "2001-07-17", "close": 90.6678, "volume": 688.0}, {"date": "2001-07-18", "close": 88.0011, "volume": 524.0}, {"date": "2001-07-19", "close": 85.3344, "volume": 443.0}, {"date": "2001-07-20", "close": 85.3344, "volume": 652.0}, {"date": "2001-07-23", "close": 82.6677, "volume": 382.0}, {"date": "2001-07-24", "close": 90.6678, "volume": 161.0}, {"date": "2001-07-25", "close": 88.0011, "volume": 396.0}, {"date": "2001-07-26", "close": 90.6678, "volume": 201.0}, {"date": "2001-07-27", "close": 88.0011, "volume": 37.0}, {"date": "2001-07-30", "close": 88.0011, "volume": 72.0}, {"date": "2001-07-31", "close": 88.0011, "volume": 94.0}, {"date": "2001-08-01", "close": 82.6677, "volume": 319.0}, {"date": "2001-08-02", "close": 82.6677, "volume": 182.0}, {"date": "2001-08-03", "close": 85.3344, "volume": 28.0}, {"date": "2001-08-06", "close": 85.3344, "volume": 75.0}, {"date": "2001-08-07", "close": 85.3344, "volume": 412.0}, {"date": "2001-08-08", "close": 85.3344, "volume": 106.0}, {"date": "2001-08-09", "close": 85.3344, "volume": 331.0}, {"date": "2001-08-10", "close": 82.6677, "volume": 397.0}, {"date": "2001-08-13", "close": 85.3344, "volume": 493.0}, {"date": "2001-08-14", "close": 85.3344, "volume": 299.0}, {"date": "2001-08-15", "close": 90.6678, "volume": 433.0}, {"date": "2001-08-16", "close": 93.3345, "volume": 307.0}, {"date": "2001-08-17", "close": 101.3346, "volume": 401.0}, {"date": "2001-08-20", "close": 96.0012, "volume": 754.0}, {"date": "2001-08-21", "close": 98.6679, "volume": 298.0}, {"date": "2001-08-22", "close": 93.3345, "volume": 161.0}, {"date": "2001-08-23", "close": 93.3345, "volume": 174.0}, {"date": "2001-08-24", "close": 96.0012, "volume": 19.0}, {"date": "2001-08-27", "close": 93.3345, "volume": 596.0}, {"date": "2001-08-28", "close": 96.0012, "volume": 386.0}, {"date": "2001-08-29", "close": 93.3345, "volume": 284.0}, {"date": "2001-08-30", "close": 93.3345, "volume": 337.0}, {"date": "2001-08-31", "close": 93.3345, "volume": 254.0}, {"date": "2001-09-03", "close": 90.6678, "volume": 301.0}, {"date": "2001-09-04", "close": 90.6678, "volume": 19.0}, {"date": "2001-09-05", "close": 88.0011, "volume": 206.0}, {"date": "2001-09-06", "close": 90.6678, "volume": 161.0}, {"date": "2001-09-10", "close": 90.6678, "volume": 279.0}, {"date": "2001-09-11", "close": 88.0011, "volume": 117.0}, {"date": "2001-09-12", "close": 82.6677, "volume": 816.0}, {"date": "2001-09-13", "close": 85.3344, "volume": 406.0}, {"date": "2001-09-14", "close": 85.3344, "volume": 197.0}, {"date": "2001-09-17", "close": 77.3343, "volume": 187.0}, {"date": "2001-09-18", "close": 80.001, "volume": 738.0}, {"date": "2001-09-19", "close": 80.001, "volume": 127.0}, {"date": "2001-09-20", "close": 80.001, "volume": 75.0}, {"date": "2001-09-21", "close": 74.6676, "volume": 319.0}, {"date": "2001-09-24", "close": 72.0009, "volume": 585.0}, {"date": "2001-09-25", "close": 74.6676, "volume": 322.0}, {"date": "2001-09-26", "close": 74.6676, "volume": 123.0}, {"date": "2001-09-27", "close": 69.3342, "volume": 168.0}, {"date": "2001-09-28", "close": 74.6676, "volume": 94.0}, {"date": "2001-10-01", "close": 74.6676, "volume": null}, {"date": "2001-10-02", "close": 72.0009, "volume": 66.0}, {"date": "2001-10-03", "close": 74.6676, "volume": 84.0}, {"date": "2001-10-04", "close": 80.001, "volume": 184.0}, {"date": "2001-10-05", "close": 77.3343, "volume": 281.0}, {"date": "2001-10-08", "close": 69.3342, "volume": 576.0}, {"date": "2001-10-09", "close": 72.0009, "volume": 152.0}, {"date": "2001-10-10", "close": 72.0009, "volume": 24.0}, {"date": "2001-10-11", "close": 74.6676, "volume": 192.0}, {"date": "2001-10-12", "close": 74.6676, "volume": 49.0}, {"date": "2001-10-15", "close": 69.3342, "volume": 134.0}, {"date": "2001-10-16", "close": 69.3342, "volume": 88.0}, {"date": "2001-10-18", "close": 69.3342, "volume": 27.0}, {"date": "2001-10-19", "close": 69.3342, "volume": 32.0}, {"date": "2001-10-23", "close": 80.001, "volume": 1539.0}, {"date": "2001-10-24", "close": 74.6676, "volume": 210.0}, {"date": "2001-10-25", "close": 72.0009, "volume": 63.0}, {"date": "2001-10-26", "close": 72.0009, "volume": 183.0}, {"date": "2001-10-29", "close": 72.0009, "volume": 61.0}, {"date": "2001-10-30", "close": 74.6676, "volume": 9.0}, {"date": "2001-10-31", "close": 69.3342, "volume": 85.0}, {"date": "2001-11-01", "close": 64.0008, "volume": 684.0}, {"date": "2001-11-02", "close": 69.3342, "volume": 79.0}, {"date": "2001-11-05", "close": 69.3342, "volume": 177.0}, {"date": "2001-11-06", "close": 64.0008, "volume": 458.0}, {"date": "2001-11-07", "close": 64.0008, "volume": 10.0}, {"date": "2001-11-08", "close": 66.6675, "volume": 103.0}, {"date": "2001-11-09", "close": 66.6675, "volume": 394.0}, {"date": "2001-11-12", "close": 69.3342, "volume": 187.0}, {"date": "2001-11-13", "close": 64.0008, "volume": 187.0}, {"date": "2001-11-14", "close": 64.0008, "volume": 336.0}, {"date": "2001-11-15", "close": 69.3342, "volume": 187.0}, {"date": "2001-11-16", "close": 69.3342, "volume": 60.0}, {"date": "2001-11-19", "close": 69.3342, "volume": 30.0}, {"date": "2001-11-20", "close": 72.0009, "volume": 39.0}, {"date": "2001-11-21", "close": 72.0009, "volume": 581.0}, {"date": "2001-11-22", "close": 82.6677, "volume": 1129.0}, {"date": "2001-11-23", "close": 80.001, "volume": 367.0}, {"date": "2001-11-26", "close": 77.3343, "volume": 548.0}, {"date": "2001-11-27", "close": 80.001, "volume": 407.0}, {"date": "2001-11-28", "close": 80.001, "volume": 486.0}, {"date": "2001-11-29", "close": 77.3343, "volume": 108.0}, {"date": "2001-11-30", "close": 88.0011, "volume": 869.0}, {"date": "2001-12-03", "close": 85.3344, "volume": 298.0}, {"date": "2001-12-04", "close": 80.001, "volume": 261.0}, {"date": "2001-12-05", "close": 85.3344, "volume": 940.0}, {"date": "2001-12-06", "close": 85.3344, "volume": 840.0}, {"date": "2001-12-07", "close": 85.3344, "volume": 131.0}, {"date": "2001-12-10", "close": 82.6677, "volume": 141.0}, {"date": "2001-12-11", "close": 82.6677, "volume": 224.0}, {"date": "2001-12-12", "close": 80.001, "volume": 337.0}, {"date": "2001-12-13", "close": 77.3343, "volume": 139.0}, {"date": "2001-12-14", "close": 80.001, "volume": 225.0}, {"date": "2001-12-18", "close": 77.3343, "volume": 281.0}, {"date": "2001-12-19", "close": 74.6676, "volume": 287.0}, {"date": "2001-12-20", "close": 81.06768, "volume": 1859.0}, {"date": "2001-12-21", "close": 77.3343, "volume": 696.0}, {"date": "2001-12-24", "close": 80.001, "volume": 244.0}, {"date": "2001-12-27", "close": 77.3343, "volume": 9.0}, {"date": "2001-12-28", "close": 80.001, "volume": 150.0}, {"date": "2001-12-31", "close": 74.6676, "volume": 84.0}, {"date": "2002-01-02", "close": 77.3343, "volume": 24.0}, {"date": "2002-01-03", "close": 77.3343, "volume": 637.0}, {"date": "2002-01-04", "close": 80.001, "volume": 753.0}, {"date": "2002-01-07", "close": 80.001, "volume": 1575.0}, {"date": "2002-01-08", "close": 93.3345, "volume": 5530.0}, {"date": "2002-01-09", "close": 96.0012, "volume": 29899.0}, {"date": "2002-01-10", "close": 93.3345, "volume": 2423.0}, {"date": "2002-01-11", "close": 90.6678, "volume": 1130.0}, {"date": "2002-01-14", "close": 88.0011, "volume": 1274.0}, {"date": "2002-01-15", "close": 88.0011, "volume": 1609.0}, {"date": "2002-01-16", "close": 90.6678, "volume": 3505.0}, {"date": "2002-01-17", "close": 96.0012, "volume": 8055.0}, {"date": "2002-01-18", "close": 96.0012, "volume": 3116.0}, {"date": "2002-01-21", "close": 96.0012, "volume": 1445.0}, {"date": "2002-01-22", "close": 96.0012, "volume": 1502.0}, {"date": "2002-01-23", "close": 101.3346, "volume": 5512.0}, {"date": "2002-01-24", "close": 96.0012, "volume": 1663.0}, {"date": "2002-01-25", "close": 96.0012, "volume": 482.0}, {"date": "2002-01-29", "close": 96.0012, "volume": 205.0}, {"date": "2002-01-30", "close": 90.6678, "volume": 2529.0}, {"date": "2002-01-31", "close": 90.6678, "volume": 388.0}, {"date": "2002-02-01", "close": 88.0011, "volume": 552.0}, {"date": "2002-02-04", "close": 85.3344, "volume": 729.0}, {"date": "2002-02-05", "close": 80.001, "volume": 1102.0}, {"date": "2002-02-06", "close": 88.0011, "volume": 926.0}, {"date": "2002-02-07", "close": 90.6678, "volume": 2000.0}, {"date": "2002-02-08", "close": 90.6678, "volume": 387.0}, {"date": "2002-02-11", "close": 88.0011, "volume": 686.0}, {"date": "2002-02-12", "close": 85.3344, "volume": 680.0}, {"date": "2002-02-13", "close": 85.3344, "volume": 142.0}, {"date": "2002-02-14", "close": 88.0011, "volume": 1022.0}, {"date": "2002-02-15", "close": 88.0011, "volume": 1074.0}, {"date": "2002-02-18", "close": 85.3344, "volume": 812.0}, {"date": "2002-02-19", "close": 88.0011, "volume": 972.0}, {"date": "2002-02-20", "close": 90.6678, "volume": 1107.0}, {"date": "2002-02-21", "close": 90.6678, "volume": 3338.0}, {"date": "2002-02-22", "close": 90.6678, "volume": 1731.0}, {"date": "2002-02-25", "close": 93.3345, "volume": 1303.0}, {"date": "2002-02-26", "close": 93.3345, "volume": 608.0}, {"date": "2002-02-27", "close": 90.6678, "volume": 737.0}, {"date": "2002-02-28", "close": 88.0011, "volume": 384.0}, {"date": "2002-03-01", "close": 85.3344, "volume": 61.0}, {"date": "2002-03-04", "close": 90.6678, "volume": 308.0}, {"date": "2002-03-05", "close": 88.0011, "volume": 253.0}, {"date": "2002-03-06", "close": 88.0011, "volume": 843.0}, {"date": "2002-03-07", "close": 88.0011, "volume": 988.0}, {"date": "2002-03-08", "close": 88.0011, "volume": 322.0}, {"date": "2002-03-11", "close": 88.0011, "volume": 225.0}, {"date": "2002-03-12", "close": 85.3344, "volume": 1264.0}, {"date": "2002-03-13", "close": 80.001, "volume": 386.0}, {"date": "2002-03-14", "close": 80.001, "volume": 472.0}, {"date": "2002-03-15", "close": 80.001, "volume": 1258.0}, {"date": "2002-03-18", "close": 77.3343, "volume": 547.0}, {"date": "2002-03-19", "close": 82.6677, "volume": 1340.0}, {"date": "2002-03-20", "close": 85.3344, "volume": 448.0}, {"date": "2002-03-21", "close": 82.6677, "volume": 751.0}, {"date": "2002-03-22", "close": 90.6678, "volume": 2937.0}, {"date": "2002-03-25", "close": 85.3344, "volume": 1989.0}, {"date": "2002-03-26", "close": 85.3344, "volume": 567.0}, {"date": "2002-03-27", "close": 85.3344, "volume": 332.0}, {"date": "2002-03-28", "close": 85.3344, "volume": 118.0}, {"date": "2002-04-02", "close": 82.6677, "volume": 743.0}, {"date": "2002-04-03", "close": 85.3344, "volume": 365.0}, {"date": "2002-04-04", "close": 82.6677, "volume": 296.0}, {"date": "2002-04-05", "close": 82.6677, "volume": 596.0}, {"date": "2002-04-08", "close": 80.001, "volume": 1456.0}, {"date": "2002-04-09", "close": 82.6677, "volume": 409.0}, {"date": "2002-04-10", "close": 77.3343, "volume": 222.0}, {"date": "2002-04-11", "close": 74.6676, "volume": 738.0}, {"date": "2002-04-12", "close": 72.0009, "volume": 886.0}, {"date": "2002-04-15", "close": 72.0009, "volume": 272.0}, {"date": "2002-04-16", "close": 72.0009, "volume": 384.0}, {"date": "2002-04-17", "close": 74.6676, "volume": 59.0}, {"date": "2002-04-18", "close": 74.6676, "volume": 801.0}, {"date": "2002-04-19", "close": 74.6676, "volume": 1013.0}, {"date": "2002-04-22", "close": 77.3343, "volume": 187.0}, {"date": "2002-04-23", "close": 72.0009, "volume": 357.0}, {"date": "2002-04-24", "close": 72.0009, "volume": 16.0}, {"date": "2002-04-26", "close": 74.6676, "volume": 424.0}, {"date": "2002-04-29", "close": 69.3342, "volume": 660.0}, {"date": "2002-04-30", "close": 66.6675, "volume": 419.0}, {"date": "2002-05-01", "close": 69.3342, "volume": 127.0}, {"date": "2002-05-02", "close": 69.3342, "volume": 733.0}, {"date": "2002-05-03", "close": 64.0008, "volume": 562.0}, {"date": "2002-05-06", "close": 64.0008, "volume": 968.0}, {"date": "2002-05-07", "close": 66.6675, "volume": 788.0}, {"date": "2002-05-08", "close": 69.3342, "volume": 126.0}, {"date": "2002-05-09", "close": 69.3342, "volume": 94.0}, {"date": "2002-05-10", "close": 69.3342, "volume": 379.0}, {"date": "2002-05-13", "close": 69.3342, "volume": 137.0}, {"date": "2002-05-14", "close": 69.3342, "volume": 291.0}, {"date": "2002-05-15", "close": 69.3342, "volume": 273.0}, {"date": "2002-05-16", "close": 64.0008, "volume": 606.0}, {"date": "2002-05-20", "close": 61.3341, "volume": 1352.0}, {"date": "2002-05-21", "close": 64.0008, "volume": 504.0}, {"date": "2002-05-22", "close": 58.6674, "volume": 454.0}, {"date": "2002-05-23", "close": 56.0007, "volume": 1071.0}, {"date": "2002-05-24", "close": 53.334, "volume": 197.0}, {"date": "2002-05-27", "close": 56.0007, "volume": 150.0}, {"date": "2002-05-28", "close": 53.334, "volume": 305.0}, {"date": "2002-05-29", "close": 56.0007, "volume": 114.0}, {"date": "2002-05-30", "close": 58.6674, "volume": 544.0}, {"date": "2002-05-31", "close": 56.0007, "volume": 403.0}, {"date": "2002-06-03", "close": 56.0007, "volume": 58.0}, {"date": "2002-06-04", "close": 56.0007, "volume": 51.0}, {"date": "2002-06-05", "close": 56.0007, "volume": 155.0}, {"date": "2002-06-06", "close": 56.0007, "volume": 1851.0}, {"date": "2002-06-07", "close": 56.0007, "volume": 1176.0}, {"date": "2002-06-11", "close": 53.334, "volume": 62.0}, {"date": "2002-06-12", "close": 48.0006, "volume": 794.0}, {"date": "2002-06-13", "close": 48.0006, "volume": 842.0}, {"date": "2002-06-14", "close": 48.0006, "volume": 343.0}, {"date": "2002-06-17", "close": 49.60062, "volume": 866.0}, {"date": "2002-06-18", "close": 48.0006, "volume": 555.0}, {"date": "2002-06-19", "close": 42.6672, "volume": 1478.0}, {"date": "2002-06-20", "close": 48.0006, "volume": 1861.0}, {"date": "2002-06-21", "close": 46.93392, "volume": 1046.0}, {"date": "2002-06-24", "close": 48.0006, "volume": 1466.0}, {"date": "2002-06-25", "close": 48.0006, "volume": 853.0}, {"date": "2002-06-26", "close": 45.3339, "volume": 753.0}, {"date": "2002-06-27", "close": 45.86724, "volume": 1980.0}, {"date": "2002-06-28", "close": 45.86724, "volume": 555.0}, {"date": "2002-07-01", "close": 44.80056, "volume": 844.0}, {"date": "2002-07-02", "close": 44.80056, "volume": 56.0}, {"date": "2002-07-03", "close": 43.20054, "volume": 4087.0}, {"date": "2002-07-04", "close": 44.80056, "volume": 31.0}, {"date": "2002-07-05", "close": 45.3339, "volume": 462.0}, {"date": "2002-07-08", "close": 44.26722, "volume": 356.0}, {"date": "2002-07-09", "close": 44.80056, "volume": 26.0}, {"date": "2002-07-10", "close": 44.80056, "volume": 371.0}, {"date": "2002-07-11", "close": 43.20054, "volume": 281.0}, {"date": "2002-07-12", "close": 44.80056, "volume": 56.0}, {"date": "2002-07-15", "close": 43.20054, "volume": 221.0}, {"date": "2002-07-16", "close": 42.6672, "volume": 979.0}, {"date": "2002-07-17", "close": 38.93382, "volume": 184.0}, {"date": "2002-07-22", "close": 38.93382, "volume": 21.0}, {"date": "2002-07-23", "close": 37.86714, "volume": 82.0}, {"date": "2002-07-24", "close": 38.40048, "volume": 122.0}, {"date": "2002-07-25", "close": 42.13386, "volume": 159.0}, {"date": "2002-07-26", "close": 42.13386, "volume": 17.0}, {"date": "2002-07-29", "close": 34.6671, "volume": 249.0}, {"date": "2002-07-30", "close": 32.53374, "volume": 118.0}, {"date": "2002-07-31", "close": 41.60052, "volume": 263.0}, {"date": "2002-08-01", "close": 41.60052, "volume": 61.0}, {"date": "2002-08-05", "close": 38.40048, "volume": 75.0}, {"date": "2002-08-06", "close": 32.53374, "volume": 19.0}, {"date": "2002-08-09", "close": 41.60052, "volume": 237.0}, {"date": "2002-08-12", "close": 34.6671, "volume": 77.0}, {"date": "2002-08-13", "close": 34.6671, "volume": 113.0}, {"date": "2002-08-15", "close": 34.6671, "volume": 24.0}, {"date": "2002-08-16", "close": 34.6671, "volume": 27.0}, {"date": "2002-08-19", "close": 40.0005, "volume": 201.0}, {"date": "2002-08-23", "close": 32.53374, "volume": 94.0}, {"date": "2002-08-26", "close": 32.53374, "volume": 56.0}, {"date": "2002-08-27", "close": 32.0004, "volume": 1254.0}, {"date": "2002-08-28", "close": 26.667, "volume": 328.0}, {"date": "2002-08-29", "close": 34.6671, "volume": 79.0}, {"date": "2002-08-30", "close": 32.0004, "volume": 111.0}, {"date": "2002-09-02", "close": 32.0004, "volume": 97.0}, {"date": "2002-09-03", "close": 34.13376, "volume": 405.0}, {"date": "2002-09-05", "close": 33.06708, "volume": 9.0}, {"date": "2002-09-06", "close": 28.80036, "volume": 538.0}, {"date": "2002-09-09", "close": 30.40038, "volume": 75.0}, {"date": "2002-09-10", "close": 26.667, "volume": 264.0}, {"date": "2002-09-11", "close": 26.667, "volume": 467.0}, {"date": "2002-09-12", "close": 30.93372, "volume": 82.0}, {"date": "2002-09-16", "close": 29.3337, "volume": 94.0}, {"date": "2002-09-17", "close": 27.73368, "volume": 66.0}, {"date": "2002-09-18", "close": 27.73368, "volume": 93.0}, {"date": "2002-09-19", "close": 24.53364, "volume": 191.0}, {"date": "2002-09-20", "close": 24.0003, "volume": 973.0}, {"date": "2002-09-23", "close": 22.93362, "volume": 112.0}, {"date": "2002-09-24", "close": 22.93362, "volume": 75.0}, {"date": "2002-09-25", "close": 22.93362, "volume": 75.0}, {"date": "2002-09-26", "close": 29.3337, "volume": 735.0}, {"date": "2002-09-27", "close": 29.3337, "volume": 141.0}, {"date": "2002-09-30", "close": 24.53364, "volume": 454.0}, {"date": "2002-10-02", "close": 24.53364, "volume": 223.0}, {"date": "2002-10-03", "close": 24.0003, "volume": 150.0}, {"date": "2002-10-04", "close": 22.93362, "volume": 262.0}, {"date": "2002-10-07", "close": 21.86694, "volume": 187.0}, {"date": "2002-10-09", "close": 21.3336, "volume": 19.0}, {"date": "2002-10-10", "close": 21.3336, "volume": 339.0}, {"date": "2002-10-11", "close": 21.3336, "volume": 187.0}, {"date": "2002-10-14", "close": 21.3336, "volume": 131.0}, {"date": "2002-10-16", "close": 18.6669, "volume": 343.0}, {"date": "2002-10-17", "close": 18.6669, "volume": 281.0}, {"date": "2002-10-18", "close": 20.26692, "volume": 6.0}, {"date": "2002-10-21", "close": 20.26692, "volume": 343.0}, {"date": "2002-10-22", "close": 19.20024, "volume": 47.0}, {"date": "2002-10-25", "close": 19.73358, "volume": 94.0}, {"date": "2002-10-29", "close": 21.3336, "volume": 47.0}, {"date": "2002-10-31", "close": 21.3336, "volume": 459.0}, {"date": "2002-11-04", "close": 21.3336, "volume": 47.0}, {"date": "2002-11-07", "close": 20.80026, "volume": 23.0}, {"date": "2002-11-08", "close": 20.80026, "volume": 94.0}, {"date": "2002-11-13", "close": 18.6669, "volume": 75.0}, {"date": "2002-11-19", "close": 18.6669, "volume": 6.0}, {"date": "2002-11-21", "close": 18.6669, "volume": 259.0}, {"date": "2002-11-22", "close": 18.6669, "volume": 10.0}, {"date": "2002-11-25", "close": 18.6669, "volume": 56.0}, {"date": "2002-11-26", "close": 19.73358, "volume": 230.0}, {"date": "2002-11-27", "close": 19.20024, "volume": 57.0}, {"date": "2002-11-28", "close": 18.6669, "volume": 39.0}, {"date": "2002-11-29", "close": 20.26692, "volume": 120.0}, {"date": "2002-12-02", "close": 18.6669, "volume": 795.0}, {"date": "2002-12-04", "close": 18.6669, "volume": 94.0}, {"date": "2002-12-06", "close": 18.6669, "volume": 107.0}, {"date": "2002-12-10", "close": 18.6669, "volume": 187.0}, {"date": "2002-12-11", "close": 18.6669, "volume": 170.0}, {"date": "2002-12-13", "close": 18.6669, "volume": 17.0}, {"date": "2002-12-16", "close": 19.20024, "volume": 94.0}, {"date": "2002-12-17", "close": 19.73358, "volume": 281.0}, {"date": "2002-12-18", "close": 21.3336, "volume": 227.0}, {"date": "2002-12-19", "close": 19.73358, "volume": 47.0}, {"date": "2002-12-20", "close": 19.73358, "volume": 187.0}, {"date": "2002-12-23", "close": 19.73358, "volume": 148.0}, {"date": "2002-12-24", "close": 19.20024, "volume": 67.0}, {"date": "2002-12-27", "close": 18.6669, "volume": 75.0}, {"date": "2002-12-31", "close": 18.6669, "volume": 92.0}, {"date": "2003-01-02", "close": 18.13356, "volume": 281.0}, {"date": "2003-01-06", "close": 16.0002, "volume": 559.0}, {"date": "2003-01-07", "close": 17.60022, "volume": 28.0}, {"date": "2003-01-09", "close": 18.13356, "volume": 94.0}, {"date": "2003-01-10", "close": 16.0002, "volume": 591.0}, {"date": "2003-01-13", "close": 17.60022, "volume": 197.0}, {"date": "2003-01-14", "close": 18.13356, "volume": 412.0}, {"date": "2003-01-15", "close": 18.6669, "volume": 291.0}, {"date": "2003-01-16", "close": 18.6669, "volume": 131.0}, {"date": "2003-01-17", "close": 18.6669, "volume": 311.0}, {"date": "2003-01-20", "close": 18.6669, "volume": 244.0}, {"date": "2003-01-22", "close": 18.13356, "volume": 347.0}, {"date": "2003-01-23", "close": 18.13356, "volume": 45.0}, {"date": "2003-01-28", "close": 16.53354, "volume": 200.0}, {"date": "2003-01-29", "close": 16.53354, "volume": 169.0}, {"date": "2003-01-31", "close": 17.06688, "volume": 187.0}, {"date": "2003-02-03", "close": 17.60022, "volume": 206.0}, {"date": "2003-02-04", "close": 16.53354, "volume": 617.0}, {"date": "2003-02-07", "close": 16.53354, "volume": 664.0}, {"date": "2003-02-10", "close": 16.0002, "volume": 389.0}, {"date": "2003-02-11", "close": 12.80016, "volume": 391.0}, {"date": "2003-02-12", "close": 12.80016, "volume": 18.0}, {"date": "2003-02-14", "close": 12.80016, "volume": 562.0}, {"date": "2003-02-17", "close": 12.80016, "volume": 178.0}, {"date": "2003-02-18", "close": 12.80016, "volume": 112.0}, {"date": "2003-02-20", "close": 12.80016, "volume": 75.0}, {"date": "2003-02-21", "close": 13.3335, "volume": 165.0}, {"date": "2003-02-24", "close": 11.20014, "volume": 455.0}, {"date": "2003-02-25", "close": 12.80016, "volume": 900.0}, {"date": "2003-02-26", "close": 11.73348, "volume": 741.0}, {"date": "2003-02-27", "close": 11.73348, "volume": 207.0}, {"date": "2003-02-28", "close": 11.20014, "volume": 9.0}, {"date": "2003-03-04", "close": 10.6668, "volume": 259.0}, {"date": "2003-03-06", "close": 11.20014, "volume": 103.0}, {"date": "2003-03-10", "close": 10.6668, "volume": 242.0}, {"date": "2003-03-12", "close": 10.6668, "volume": 294.0}, {"date": "2003-03-13", "close": 10.6668, "volume": 207.0}, {"date": "2003-03-17", "close": 9.60012, "volume": 18.0}, {"date": "2003-03-18", "close": 10.6668, "volume": 194.0}, {"date": "2003-03-19", "close": 9.60012, "volume": 116.0}, {"date": "2003-03-20", "close": 10.6668, "volume": 187.0}, {"date": "2003-03-21", "close": 12.80016, "volume": 493.0}, {"date": "2003-03-24", "close": 12.80016, "volume": 648.0}, {"date": "2003-03-26", "close": 10.6668, "volume": 1309.0}, {"date": "2003-03-27", "close": 12.26682, "volume": 378.0}, {"date": "2003-03-28", "close": 11.73348, "volume": 1013.0}, {"date": "2003-03-31", "close": 15.46686, "volume": 728.0}, {"date": "2003-04-01", "close": 15.46686, "volume": 3.0}, {"date": "2003-04-02", "close": 15.46686, "volume": 120.0}, {"date": "2003-04-03", "close": 11.20014, "volume": 2056.0}, {"date": "2003-04-04", "close": 10.13346, "volume": 632.0}, {"date": "2003-04-07", "close": 10.6668, "volume": 315.0}, {"date": "2003-04-09", "close": 11.20014, "volume": 251.0}, {"date": "2003-04-10", "close": 10.13346, "volume": 620.0}, {"date": "2003-04-11", "close": 10.6668, "volume": 375.0}, {"date": "2003-04-14", "close": 10.13346, "volume": 746.0}, {"date": "2003-04-15", "close": 9.06678, "volume": 1395.0}, {"date": "2003-04-16", "close": 9.06678, "volume": 210.0}, {"date": "2003-04-17", "close": 9.06678, "volume": 2443.0}, {"date": "2003-04-22", "close": 9.06678, "volume": 1549.0}, {"date": "2003-04-23", "close": 9.60012, "volume": 225.0}, {"date": "2003-04-24", "close": 10.6668, "volume": 551.0}, {"date": "2003-04-28", "close": 9.60012, "volume": 422.0}, {"date": "2003-04-29", "close": 11.73348, "volume": 966.0}, {"date": "2003-04-30", "close": 11.73348, "volume": 808.0}, {"date": "2003-05-01", "close": 11.73348, "volume": 778.0}, {"date": "2003-05-02", "close": 11.73348, "volume": 637.0}, {"date": "2003-05-05", "close": 10.6668, "volume": 838.0}, {"date": "2003-05-06", "close": 11.20014, "volume": 66.0}, {"date": "2003-05-07", "close": 11.20014, "volume": 66.0}, {"date": "2003-05-08", "close": 10.6668, "volume": 1127.0}, {"date": "2003-05-09", "close": 11.20014, "volume": 187.0}, {"date": "2003-05-13", "close": 10.13346, "volume": 268.0}, {"date": "2003-05-14", "close": 9.06678, "volume": 141.0}, {"date": "2003-05-15", "close": 10.6668, "volume": 281.0}, {"date": "2003-05-16", "close": 10.6668, "volume": 1947.0}, {"date": "2003-05-19", "close": 11.20014, "volume": 84.0}, {"date": "2003-05-20", "close": 11.20014, "volume": 2351.0}, {"date": "2003-05-21", "close": 10.6668, "volume": 281.0}, {"date": "2003-05-22", "close": 12.26682, "volume": 994.0}, {"date": "2003-05-23", "close": 11.73348, "volume": 8031.0}, {"date": "2003-05-26", "close": 12.80016, "volume": 1534.0}, {"date": "2003-05-27", "close": 12.26682, "volume": 1537.0}, {"date": "2003-05-28", "close": 12.80016, "volume": 19.0}, {"date": "2003-05-29", "close": 14.40018, "volume": 656.0}, {"date": "2003-05-30", "close": 13.3335, "volume": 2557.0}, {"date": "2003-06-02", "close": 13.86684, "volume": 1211.0}, {"date": "2003-06-03", "close": 12.26682, "volume": 1794.0}, {"date": "2003-06-04", "close": 12.80016, "volume": 562.0}, {"date": "2003-06-05", "close": 12.26682, "volume": 262.0}, {"date": "2003-06-06", "close": 13.3335, "volume": 750.0}, {"date": "2003-06-10", "close": 12.26682, "volume": 230.0}, {"date": "2003-06-12", "close": 11.20014, "volume": 700.0}, {"date": "2003-06-13", "close": 12.80016, "volume": 2104.0}, {"date": "2003-06-16", "close": 11.20014, "volume": 155.0}, {"date": "2003-06-17", "close": 10.6668, "volume": 1141.0}, {"date": "2003-06-18", "close": 10.6668, "volume": 319.0}, {"date": "2003-06-19", "close": 11.20014, "volume": 254.0}, {"date": "2003-06-20", "close": 11.20014, "volume": 2287.0}, {"date": "2003-06-23", "close": 10.13346, "volume": 281.0}, {"date": "2003-06-24", "close": 9.60012, "volume": 1515.0}, {"date": "2003-06-25", "close": 9.60012, "volume": 347.0}, {"date": "2003-06-26", "close": 10.13346, "volume": 2119.0}, {"date": "2003-06-27", "close": 9.60012, "volume": 997.0}, {"date": "2003-06-30", "close": 9.06678, "volume": 1153.0}, {"date": "2003-07-01", "close": 9.60012, "volume": 75.0}, {"date": "2003-07-02", "close": 10.13346, "volume": 1258.0}, {"date": "2003-07-03", "close": 10.13346, "volume": 26.0}, {"date": "2003-07-04", "close": 10.6668, "volume": 2531.0}, {"date": "2003-07-07", "close": 10.13346, "volume": 508.0}, {"date": "2003-07-08", "close": 10.13346, "volume": 56.0}, {"date": "2003-07-11", "close": 10.13346, "volume": 5475.0}, {"date": "2003-07-14", "close": 10.6668, "volume": 1073.0}, {"date": "2003-07-15", "close": 10.6668, "volume": 2573.0}, {"date": "2003-07-17", "close": 11.73348, "volume": 1687.0}, {"date": "2003-07-18", "close": 11.20014, "volume": 56.0}, {"date": "2003-07-21", "close": 11.73348, "volume": 891.0}, {"date": "2003-07-22", "close": 11.73348, "volume": 1302.0}, {"date": "2003-07-24", "close": 16.0002, "volume": 5507.0}, {"date": "2003-07-25", "close": 16.0002, "volume": 1769.0}, {"date": "2003-07-28", "close": 13.86684, "volume": 427.0}, {"date": "2003-07-29", "close": 12.80016, "volume": 1677.0}, {"date": "2003-07-30", "close": 13.86684, "volume": 791.0}, {"date": "2003-08-01", "close": 13.86684, "volume": 504.0}, {"date": "2003-08-04", "close": 16.0002, "volume": 2445.0}, {"date": "2003-08-05", "close": 16.53354, "volume": 1438.0}, {"date": "2003-08-06", "close": 16.53354, "volume": 2448.0}, {"date": "2003-08-07", "close": 16.0002, "volume": 1075.0}, {"date": "2003-08-08", "close": 14.93352, "volume": 2760.0}, {"date": "2003-08-11", "close": 14.93352, "volume": 801.0}, {"date": "2003-08-12", "close": 14.93352, "volume": 1982.0}, {"date": "2003-08-13", "close": 15.46686, "volume": 562.0}, {"date": "2003-08-14", "close": 15.46686, "volume": 948.0}, {"date": "2003-08-15", "close": 13.3335, "volume": 202.0}, {"date": "2003-08-18", "close": 14.40018, "volume": 402.0}, {"date": "2003-08-19", "close": 14.40018, "volume": 891.0}, {"date": "2003-08-20", "close": 18.6669, "volume": 9704.0}, {"date": "2003-08-21", "close": 19.20024, "volume": 17058.0}, {"date": "2003-08-22", "close": 19.20024, "volume": 4829.0}, {"date": "2003-08-25", "close": 17.06688, "volume": 2774.0}, {"date": "2003-08-26", "close": 17.60022, "volume": 9281.0}, {"date": "2003-08-27", "close": 16.53354, "volume": 5873.0}, {"date": "2003-08-28", "close": 17.60022, "volume": 2531.0}, {"date": "2003-08-29", "close": 16.53354, "volume": 966.0}, {"date": "2003-09-01", "close": 17.60022, "volume": 2021.0}, {"date": "2003-09-02", "close": 16.53354, "volume": 5069.0}, {"date": "2003-09-03", "close": 17.06688, "volume": 471.0}, {"date": "2003-09-04", "close": 17.60022, "volume": 2051.0}, {"date": "2003-09-05", "close": 17.06688, "volume": 1133.0}, {"date": "2003-09-08", "close": 17.60022, "volume": 315.0}, {"date": "2003-09-09", "close": 18.13356, "volume": 1870.0}, {"date": "2003-09-10", "close": 17.60022, "volume": 6029.0}, {"date": "2003-09-11", "close": 18.13356, "volume": 1837.0}, {"date": "2003-09-12", "close": 18.6669, "volume": 1233.0}, {"date": "2003-09-15", "close": 17.60022, "volume": 3865.0}, {"date": "2003-09-16", "close": 17.60022, "volume": 517.0}, {"date": "2003-09-17", "close": 17.60022, "volume": 3133.0}, {"date": "2003-09-18", "close": 18.13356, "volume": 2743.0}, {"date": "2003-09-19", "close": 21.3336, "volume": 11989.0}, {"date": "2003-09-22", "close": 22.93362, "volume": 6418.0}, {"date": "2003-09-23", "close": 25.60032, "volume": 8657.0}, {"date": "2003-09-24", "close": 26.13366, "volume": 15131.0}, {"date": "2003-09-25", "close": 25.60032, "volume": 5300.0}, {"date": "2003-09-26", "close": 30.40038, "volume": 13447.0}, {"date": "2003-09-29", "close": 29.86704, "volume": 4436.0}, {"date": "2003-09-30", "close": 27.73368, "volume": 5611.0}, {"date": "2003-10-01", "close": 26.667, "volume": 2508.0}, {"date": "2003-10-02", "close": 28.26702, "volume": 3572.0}, {"date": "2003-10-03", "close": 27.73368, "volume": 2855.0}, {"date": "2003-10-06", "close": 28.80036, "volume": 3625.0}, {"date": "2003-10-07", "close": 35.73378, "volume": 24133.0}, {"date": "2003-10-08", "close": 36.26712, "volume": 29928.0}, {"date": "2003-10-09", "close": 34.6671, "volume": 8237.0}, {"date": "2003-10-10", "close": 35.20044, "volume": 4522.0}, {"date": "2003-10-13", "close": 35.20044, "volume": 2908.0}, {"date": "2003-10-14", "close": 38.93382, "volume": 9610.0}, {"date": "2003-10-15", "close": 42.13386, "volume": 22854.0}, {"date": "2003-10-16", "close": 43.20054, "volume": 8058.0}, {"date": "2003-10-17", "close": 46.40058, "volume": 13068.0}, {"date": "2003-10-20", "close": 48.0006, "volume": 12037.0}, {"date": "2003-10-21", "close": 43.20054, "volume": 8794.0}, {"date": "2003-10-22", "close": 41.06718, "volume": 6548.0}, {"date": "2003-10-23", "close": 36.80046, "volume": 11811.0}, {"date": "2003-10-24", "close": 38.40048, "volume": 10378.0}, {"date": "2003-10-27", "close": 37.86714, "volume": 10146.0}, {"date": "2003-10-28", "close": 36.80046, "volume": 6624.0}, {"date": "2003-10-29", "close": 35.73378, "volume": 2869.0}, {"date": "2003-10-30", "close": 34.13376, "volume": 13372.0}, {"date": "2003-10-31", "close": 34.6671, "volume": 5418.0}, {"date": "2003-11-03", "close": 33.60042, "volume": 1877.0}, {"date": "2003-11-04", "close": 34.13376, "volume": 897.0}, {"date": "2003-11-05", "close": 33.06708, "volume": 3281.0}, {"date": "2003-11-06", "close": 32.0004, "volume": 2728.0}, {"date": "2003-11-07", "close": 29.3337, "volume": 6871.0}, {"date": "2003-11-10", "close": 32.0004, "volume": 6034.0}, {"date": "2003-11-11", "close": 29.86704, "volume": 2220.0}, {"date": "2003-11-12", "close": 30.93372, "volume": 2000.0}, {"date": "2003-11-13", "close": 33.06708, "volume": 2541.0}, {"date": "2003-11-14", "close": 33.60042, "volume": 3455.0}, {"date": "2003-11-17", "close": 31.46706, "volume": 1483.0}, {"date": "2003-11-18", "close": 30.93372, "volume": 1130.0}, {"date": "2003-11-19", "close": 40.0005, "volume": 31257.0}, {"date": "2003-11-20", "close": 40.0005, "volume": 13499.0}, {"date": "2003-11-21", "close": 37.86714, "volume": 7613.0}, {"date": "2003-11-24", "close": 38.40048, "volume": 2626.0}, {"date": "2003-11-25", "close": 36.80046, "volume": 2726.0}, {"date": "2003-11-26", "close": 37.3338, "volume": 2137.0}, {"date": "2003-11-27", "close": 42.13386, "volume": 17499.0}, {"date": "2003-11-28", "close": 43.20054, "volume": 25640.0}, {"date": "2003-12-01", "close": 48.0006, "volume": 65507.0}, {"date": "2003-12-02", "close": 45.3339, "volume": 40042.0}, {"date": "2003-12-03", "close": 46.40058, "volume": 11779.0}, {"date": "2003-12-04", "close": 48.0006, "volume": 8902.0}, {"date": "2003-12-05", "close": 47.46726, "volume": 4853.0}, {"date": "2003-12-08", "close": 48.0006, "volume": 3549.0}, {"date": "2003-12-09", "close": 46.40058, "volume": 5419.0}, {"date": "2003-12-10", "close": 42.6672, "volume": 13849.0}, {"date": "2003-12-11", "close": 42.13386, "volume": 4603.0}, {"date": "2003-12-12", "close": 41.06718, "volume": 4532.0}, {"date": "2003-12-15", "close": 41.60052, "volume": 4306.0}, {"date": "2003-12-16", "close": 41.06718, "volume": 3364.0}, {"date": "2003-12-17", "close": 41.60052, "volume": 4579.0}, {"date": "2003-12-18", "close": 41.06718, "volume": 2186.0}, {"date": "2003-12-19", "close": 41.06718, "volume": 2448.0}, {"date": "2003-12-22", "close": 41.60052, "volume": 2089.0}, {"date": "2003-12-23", "close": 41.60052, "volume": 3710.0}, {"date": "2003-12-24", "close": 42.6672, "volume": 4368.0}, {"date": "2003-12-29", "close": 44.80056, "volume": 5090.0}, {"date": "2003-12-30", "close": 48.0006, "volume": 9330.0}, {"date": "2003-12-31", "close": 48.53394, "volume": 10886.0}, {"date": "2004-01-02", "close": 53.334, "volume": 31392.0}, {"date": "2004-01-05", "close": 52.80066, "volume": 12882.0}, {"date": "2004-01-06", "close": 53.334, "volume": 9069.0}, {"date": "2004-01-07", "close": 52.26732, "volume": 6155.0}, {"date": "2004-01-08", "close": 49.60062, "volume": 7918.0}, {"date": "2004-01-09", "close": 52.26732, "volume": 9495.0}, {"date": "2004-01-12", "close": 51.73398, "volume": 5298.0}, {"date": "2004-01-13", "close": 49.06728, "volume": 6843.0}, {"date": "2004-01-14", "close": 50.6673, "volume": 7135.0}, {"date": "2004-01-15", "close": 50.6673, "volume": 2211.0}, {"date": "2004-01-16", "close": 49.60062, "volume": 4061.0}, {"date": "2004-01-19", "close": 48.53394, "volume": 2858.0}, {"date": "2004-01-20", "close": 48.53394, "volume": 1214.0}, {"date": "2004-01-21", "close": 49.06728, "volume": 2507.0}, {"date": "2004-01-22", "close": 50.6673, "volume": 5128.0}, {"date": "2004-01-23", "close": 52.80066, "volume": 18785.0}, {"date": "2004-01-27", "close": 52.80066, "volume": 10935.0}, {"date": "2004-01-28", "close": 49.06728, "volume": 9380.0}, {"date": "2004-01-29", "close": 50.13396, "volume": 5193.0}, {"date": "2004-01-30", "close": 48.0006, "volume": 11539.0}, {"date": "2004-02-02", "close": 45.86724, "volume": 7057.0}, {"date": "2004-02-03", "close": 47.46726, "volume": 4942.0}, {"date": "2004-02-04", "close": 48.0006, "volume": 1915.0}, {"date": "2004-02-05", "close": 48.0006, "volume": 2469.0}, {"date": "2004-02-06", "close": 47.46726, "volume": 3433.0}, {"date": "2004-02-09", "close": 45.86724, "volume": 1237.0}, {"date": "2004-02-10", "close": 43.73388, "volume": 3820.0}, {"date": "2004-02-11", "close": 42.6672, "volume": 4415.0}, {"date": "2004-02-12", "close": 43.73388, "volume": 2662.0}, {"date": "2004-02-13", "close": 44.80056, "volume": 2154.0}, {"date": "2004-02-16", "close": 44.26722, "volume": 1901.0}, {"date": "2004-02-17", "close": 43.73388, "volume": 5966.0}, {"date": "2004-02-18", "close": 43.20054, "volume": 4016.0}, {"date": "2004-02-19", "close": 44.26722, "volume": 3008.0}, {"date": "2004-02-20", "close": 43.73388, "volume": 1924.0}, {"date": "2004-02-23", "close": 45.3339, "volume": 1282.0}, {"date": "2004-02-24", "close": 43.20054, "volume": 4062.0}, {"date": "2004-02-25", "close": 42.6672, "volume": 1348.0}, {"date": "2004-02-26", "close": 43.73388, "volume": 3542.0}, {"date": "2004-02-27", "close": 42.6672, "volume": 925.0}, {"date": "2004-03-01", "close": 42.13386, "volume": 1775.0}, {"date": "2004-03-02", "close": 41.06718, "volume": 3618.0}, {"date": "2004-03-03", "close": 38.40048, "volume": 5658.0}, {"date": "2004-03-04", "close": 35.20044, "volume": 6919.0}, {"date": "2004-03-05", "close": 36.80046, "volume": 3150.0}, {"date": "2004-03-08", "close": 35.73378, "volume": 764.0}, {"date": "2004-03-09", "close": 38.40048, "volume": 1903.0}, {"date": "2004-03-10", "close": 37.86714, "volume": 1599.0}, {"date": "2004-03-11", "close": 38.40048, "volume": 694.0}, {"date": "2004-03-12", "close": 38.93382, "volume": 1055.0}, {"date": "2004-03-15", "close": 38.40048, "volume": 1840.0}, {"date": "2004-03-16", "close": 36.26712, "volume": 2915.0}, {"date": "2004-03-17", "close": 35.73378, "volume": 1069.0}, {"date": "2004-03-18", "close": 35.20044, "volume": 1402.0}, {"date": "2004-03-19", "close": 36.26712, "volume": 806.0}, {"date": "2004-03-22", "close": 36.26712, "volume": 1787.0}, {"date": "2004-03-23", "close": 40.53384, "volume": 9960.0}, {"date": "2004-03-24", "close": 40.53384, "volume": 7351.0}, {"date": "2004-03-25", "close": 38.93382, "volume": 3603.0}, {"date": "2004-03-26", "close": 38.93382, "volume": 1485.0}, {"date": "2004-03-29", "close": 37.3338, "volume": 3365.0}, {"date": "2004-03-30", "close": 38.40048, "volume": 1811.0}, {"date": "2004-03-31", "close": 38.93382, "volume": 657.0}, {"date": "2004-04-01", "close": 38.93382, "volume": 66.0}, {"date": "2004-04-02", "close": 38.40048, "volume": 784.0}, {"date": "2004-04-05", "close": 37.3338, "volume": 1455.0}, {"date": "2004-04-06", "close": 36.26712, "volume": 1138.0}, {"date": "2004-04-07", "close": 35.73378, "volume": 1384.0}, {"date": "2004-04-08", "close": 35.73378, "volume": 1065.0}, {"date": "2004-04-13", "close": 35.20044, "volume": 928.0}, {"date": "2004-04-14", "close": 35.20044, "volume": 1291.0}, {"date": "2004-04-15", "close": 33.06708, "volume": 1983.0}, {"date": "2004-04-16", "close": 33.60042, "volume": 564.0}, {"date": "2004-04-19", "close": 33.60042, "volume": 988.0}, {"date": "2004-04-20", "close": 31.46706, "volume": 1288.0}, {"date": "2004-04-21", "close": 30.40038, "volume": 1609.0}, {"date": "2004-04-22", "close": 27.20034, "volume": 7054.0}, {"date": "2004-04-23", "close": 27.73368, "volume": 2868.0}, {"date": "2004-04-26", "close": 27.20034, "volume": 1318.0}, {"date": "2004-04-27", "close": 26.13366, "volume": 2369.0}, {"date": "2004-04-28", "close": 25.06698, "volume": 2368.0}, {"date": "2004-04-29", "close": 22.93362, "volume": 2978.0}, {"date": "2004-04-30", "close": 26.667, "volume": 5000.0}, {"date": "2004-05-03", "close": 26.667, "volume": 1196.0}, {"date": "2004-05-04", "close": 26.667, "volume": 675.0}, {"date": "2004-05-05", "close": 26.667, "volume": 1940.0}, {"date": "2004-05-06", "close": 26.667, "volume": 100.0}, {"date": "2004-05-07", "close": 27.20034, "volume": 722.0}, {"date": "2004-05-10", "close": 24.53364, "volume": 1200.0}, {"date": "2004-05-11", "close": 24.53364, "volume": 1140.0}, {"date": "2004-05-12", "close": 24.0003, "volume": 159.0}, {"date": "2004-05-13", "close": 24.53364, "volume": 79.0}, {"date": "2004-05-14", "close": 22.93362, "volume": 1903.0}, {"date": "2004-05-17", "close": 22.40028, "volume": 666.0}, {"date": "2004-05-18", "close": 22.93362, "volume": 678.0}, {"date": "2004-05-20", "close": 24.0003, "volume": 1393.0}, {"date": "2004-05-21", "close": 24.53364, "volume": 2451.0}, {"date": "2004-05-24", "close": 24.53364, "volume": 58.0}, {"date": "2004-05-25", "close": 26.667, "volume": 3547.0}, {"date": "2004-05-26", "close": 27.20034, "volume": 2620.0}, {"date": "2004-05-27", "close": 27.20034, "volume": 2664.0}, {"date": "2004-05-28", "close": 27.73368, "volume": 1512.0}, {"date": "2004-05-31", "close": 28.26702, "volume": 460.0}, {"date": "2004-06-01", "close": 28.26702, "volume": 244.0}, {"date": "2004-06-02", "close": 27.20034, "volume": 390.0}, {"date": "2004-06-03", "close": 26.667, "volume": 492.0}, {"date": "2004-06-04", "close": 24.53364, "volume": 190.0}, {"date": "2004-06-07", "close": 25.60032, "volume": 582.0}, {"date": "2004-06-08", "close": 24.53364, "volume": 859.0}, {"date": "2004-06-09", "close": 24.53364, "volume": 426.0}, {"date": "2004-06-10", "close": 24.0003, "volume": 1072.0}, {"date": "2004-06-11", "close": 24.0003, "volume": 234.0}, {"date": "2004-06-15", "close": 25.06698, "volume": 1186.0}, {"date": "2004-06-16", "close": 24.0003, "volume": 657.0}, {"date": "2004-06-17", "close": 24.0003, "volume": 1890.0}, {"date": "2004-06-18", "close": 23.46696, "volume": 1755.0}, {"date": "2004-06-21", "close": 25.06698, "volume": 3098.0}, {"date": "2004-06-22", "close": 27.20034, "volume": 4314.0}, {"date": "2004-06-23", "close": 29.86704, "volume": 8710.0}, {"date": "2004-06-24", "close": 29.3337, "volume": 7854.0}, {"date": "2004-06-25", "close": 28.26702, "volume": 4589.0}, {"date": "2004-06-28", "close": 29.86704, "volume": 3735.0}, {"date": "2004-06-29", "close": 29.86704, "volume": 4358.0}, {"date": "2004-06-30", "close": 29.3337, "volume": 3710.0}, {"date": "2004-07-01", "close": 30.93372, "volume": 2257.0}, {"date": "2004-07-02", "close": 29.3337, "volume": 16249.0}, {"date": "2004-07-05", "close": 29.86704, "volume": 797.0}, {"date": "2004-07-06", "close": 29.3337, "volume": 1823.0}, {"date": "2004-07-07", "close": 31.46706, "volume": 6141.0}, {"date": "2004-07-08", "close": 33.06708, "volume": 11338.0}, {"date": "2004-07-09", "close": 33.60042, "volume": 3025.0}, {"date": "2004-07-12", "close": 37.3338, "volume": 15595.0}, {"date": "2004-07-13", "close": 36.26712, "volume": 7896.0}, {"date": "2004-07-14", "close": 33.60042, "volume": 6221.0}, {"date": "2004-07-15", "close": 34.13376, "volume": 3373.0}, {"date": "2004-07-16", "close": 33.06708, "volume": 3411.0}, {"date": "2004-07-19", "close": 32.53374, "volume": 1752.0}, {"date": "2004-07-20", "close": 29.86704, "volume": 3528.0}, {"date": "2004-07-21", "close": 29.86704, "volume": 957.0}, {"date": "2004-07-22", "close": 30.40038, "volume": 633.0}, {"date": "2004-07-23", "close": 31.46706, "volume": 668.0}, {"date": "2004-07-26", "close": 30.93372, "volume": 1331.0}, {"date": "2004-07-27", "close": 29.3337, "volume": 2087.0}, {"date": "2004-07-28", "close": 29.3337, "volume": 1969.0}, {"date": "2004-07-29", "close": 29.86704, "volume": 816.0}, {"date": "2004-07-30", "close": 29.3337, "volume": 1495.0}, {"date": "2004-08-02", "close": 30.40038, "volume": 2210.0}, {"date": "2004-08-03", "close": 27.73368, "volume": 5043.0}, {"date": "2004-08-04", "close": 27.73368, "volume": 1191.0}, {"date": "2004-08-05", "close": 28.26702, "volume": 373.0}, {"date": "2004-08-06", "close": 27.20034, "volume": 612.0}, {"date": "2004-08-09", "close": 27.20034, "volume": 2165.0}, {"date": "2004-08-10", "close": 29.3337, "volume": 1036.0}, {"date": "2004-08-11", "close": 27.20034, "volume": 125.0}, {"date": "2004-08-12", "close": 28.26702, "volume": 1058.0}, {"date": "2004-08-13", "close": 27.73368, "volume": 819.0}, {"date": "2004-08-16", "close": 33.06708, "volume": 9896.0}, {"date": "2004-08-17", "close": 34.6671, "volume": 48901.0}, {"date": "2004-08-18", "close": 34.13376, "volume": 11734.0}, {"date": "2004-08-19", "close": 33.60042, "volume": 5317.0}, {"date": "2004-08-20", "close": 33.06708, "volume": 6256.0}, {"date": "2004-08-23", "close": 35.73378, "volume": 11296.0}, {"date": "2004-08-24", "close": 37.3338, "volume": 36667.0}, {"date": "2004-08-25", "close": 37.86714, "volume": 10015.0}, {"date": "2004-08-26", "close": 38.93382, "volume": 24967.0}, {"date": "2004-08-27", "close": 35.73378, "volume": 15973.0}, {"date": "2004-08-30", "close": 36.26712, "volume": 6458.0}, {"date": "2004-08-31", "close": 33.60042, "volume": 2735.0}, {"date": "2004-09-01", "close": 33.06708, "volume": 3254.0}, {"date": "2004-09-02", "close": 34.13376, "volume": 8962.0}, {"date": "2004-09-03", "close": 34.6671, "volume": 2951.0}, {"date": "2004-09-06", "close": 32.53374, "volume": 3009.0}, {"date": "2004-09-07", "close": 34.13376, "volume": 3246.0}, {"date": "2004-09-08", "close": 33.06708, "volume": 600.0}, {"date": "2004-09-09", "close": 33.06708, "volume": 1405.0}, {"date": "2004-09-10", "close": 33.60042, "volume": 2924.0}, {"date": "2004-09-13", "close": 33.60042, "volume": 775.0}, {"date": "2004-09-14", "close": 33.06708, "volume": 2569.0}, {"date": "2004-09-15", "close": 32.53374, "volume": 420.0}, {"date": "2004-09-16", "close": 34.13376, "volume": 13866.0}, {"date": "2004-09-17", "close": 33.60042, "volume": 1033.0}, {"date": "2004-09-20", "close": 30.93372, "volume": 7122.0}, {"date": "2004-09-21", "close": 32.0004, "volume": 1409.0}, {"date": "2004-09-22", "close": 29.86704, "volume": 10952.0}, {"date": "2004-09-23", "close": 29.86704, "volume": 3330.0}, {"date": "2004-09-24", "close": 29.86704, "volume": 1198.0}, {"date": "2004-09-27", "close": 30.40038, "volume": 785.0}, {"date": "2004-09-28", "close": 30.40038, "volume": 1698.0}, {"date": "2004-09-29", "close": 29.3337, "volume": 1996.0}, {"date": "2004-09-30", "close": 29.3337, "volume": 1717.0}, {"date": "2004-10-01", "close": 29.3337, "volume": 857.0}, {"date": "2004-10-04", "close": 30.40038, "volume": 128.0}, {"date": "2004-10-05", "close": 28.80036, "volume": 2017.0}, {"date": "2004-10-06", "close": 28.80036, "volume": 19.0}, {"date": "2004-10-07", "close": 28.80036, "volume": 1078.0}, {"date": "2004-10-08", "close": 33.06708, "volume": 8113.0}, {"date": "2004-10-11", "close": 33.60042, "volume": 3504.0}, {"date": "2004-10-12", "close": 30.93372, "volume": 5845.0}, {"date": "2004-10-13", "close": 30.93372, "volume": 1701.0}, {"date": "2004-10-14", "close": 29.86704, "volume": 3987.0}, {"date": "2004-10-15", "close": 29.3337, "volume": 2696.0}, {"date": "2004-10-18", "close": 29.86704, "volume": 1765.0}, {"date": "2004-10-19", "close": 29.86704, "volume": 2644.0}, {"date": "2004-10-20", "close": 28.80036, "volume": 1355.0}, {"date": "2004-10-21", "close": 26.667, "volume": 8953.0}, {"date": "2004-10-22", "close": 26.667, "volume": 3389.0}, {"date": "2004-10-25", "close": 26.667, "volume": 972.0}, {"date": "2004-10-26", "close": 26.13366, "volume": 3111.0}, {"date": "2004-10-27", "close": 24.0003, "volume": 11770.0}, {"date": "2004-10-28", "close": 24.0003, "volume": 4160.0}, {"date": "2004-10-29", "close": 22.93362, "volume": 6408.0}, {"date": "2004-11-01", "close": 22.93362, "volume": 1651.0}, {"date": "2004-11-02", "close": 24.53364, "volume": 1137.0}, {"date": "2004-11-03", "close": 25.06698, "volume": 1036.0}, {"date": "2004-11-04", "close": 25.06698, "volume": 525.0}, {"date": "2004-11-05", "close": 25.06698, "volume": 1101.0}, {"date": "2004-11-08", "close": 24.0003, "volume": 767.0}, {"date": "2004-11-09", "close": 23.46696, "volume": 129.0}, {"date": "2004-11-10", "close": 22.93362, "volume": 1411.0}, {"date": "2004-11-11", "close": 23.46696, "volume": 3436.0}, {"date": "2004-11-12", "close": 24.0003, "volume": 1024.0}, {"date": "2004-11-15", "close": 23.46696, "volume": 4796.0}, {"date": "2004-11-16", "close": 23.46696, "volume": 751.0}, {"date": "2004-11-17", "close": 24.0003, "volume": 2256.0}, {"date": "2004-11-18", "close": 24.0003, "volume": 4005.0}, {"date": "2004-11-19", "close": 23.46696, "volume": 2437.0}, {"date": "2004-11-22", "close": 24.53364, "volume": 6195.0}, {"date": "2004-11-23", "close": 24.53364, "volume": 2379.0}, {"date": "2004-11-24", "close": 25.06698, "volume": 5784.0}, {"date": "2004-11-25", "close": 25.06698, "volume": 609.0}, {"date": "2004-11-26", "close": 24.0003, "volume": 1907.0}, {"date": "2004-11-29", "close": 23.46696, "volume": 2385.0}, {"date": "2004-11-30", "close": 23.46696, "volume": 1533.0}, {"date": "2004-12-01", "close": 22.93362, "volume": 2389.0}, {"date": "2004-12-02", "close": 22.93362, "volume": 6609.0}, {"date": "2004-12-03", "close": 22.93362, "volume": 1827.0}, {"date": "2004-12-06", "close": 21.86694, "volume": 928.0}, {"date": "2004-12-07", "close": 21.3336, "volume": 2297.0}, {"date": "2004-12-08", "close": 19.20024, "volume": 5939.0}, {"date": "2004-12-09", "close": 18.13356, "volume": 3160.0}, {"date": "2004-12-10", "close": 19.73358, "volume": 2287.0}, {"date": "2004-12-13", "close": 19.20024, "volume": 570.0}, {"date": "2004-12-14", "close": 19.20024, "volume": 258.0}, {"date": "2004-12-15", "close": 19.20024, "volume": 1356.0}, {"date": "2004-12-16", "close": 19.73358, "volume": 1856.0}, {"date": "2004-12-17", "close": 19.20024, "volume": 1400.0}, {"date": "2004-12-20", "close": 19.20024, "volume": 206.0}, {"date": "2004-12-21", "close": 19.73358, "volume": 356.0}, {"date": "2004-12-22", "close": 19.73358, "volume": 1009.0}, {"date": "2004-12-23", "close": 19.20024, "volume": 1163.0}, {"date": "2004-12-24", "close": 19.20024, "volume": 19.0}, {"date": "2004-12-29", "close": 20.26692, "volume": 922.0}, {"date": "2004-12-30", "close": 19.73358, "volume": 94.0}, {"date": "2004-12-31", "close": 20.26692, "volume": 652.0}, {"date": "2005-01-04", "close": 20.26692, "volume": 965.0}, {"date": "2005-01-05", "close": 19.73358, "volume": 962.0}, {"date": "2005-01-06", "close": 19.73358, "volume": 135.0}, {"date": "2005-01-07", "close": 19.73358, "volume": 187.0}, {"date": "2005-01-10", "close": 18.6669, "volume": 2011.0}, {"date": "2005-01-11", "close": 17.06688, "volume": 2254.0}, {"date": "2005-01-12", "close": 17.06688, "volume": 1050.0}, {"date": "2005-01-13", "close": 17.60022, "volume": 1201.0}, {"date": "2005-01-14", "close": 19.20024, "volume": 1537.0}, {"date": "2005-01-17", "close": 18.13356, "volume": 1158.0}, {"date": "2005-01-18", "close": 18.13356, "volume": 694.0}, {"date": "2005-01-19", "close": 17.60022, "volume": 1590.0}, {"date": "2005-01-20", "close": 18.13356, "volume": 1003.0}, {"date": "2005-01-21", "close": 17.60022, "volume": 937.0}, {"date": "2005-01-24", "close": 21.3336, "volume": 8206.0}, {"date": "2005-01-25", "close": 22.93362, "volume": 8832.0}, {"date": "2005-01-27", "close": 21.86694, "volume": 3367.0}, {"date": "2005-01-28", "close": 21.3336, "volume": 506.0}, {"date": "2005-01-31", "close": 20.80026, "volume": 882.0}, {"date": "2005-02-01", "close": 20.26692, "volume": 587.0}, {"date": "2005-02-02", "close": 20.80026, "volume": 2823.0}, {"date": "2005-02-03", "close": 18.6669, "volume": 396.0}, {"date": "2005-02-04", "close": 18.13356, "volume": 4373.0}, {"date": "2005-02-07", "close": 18.13356, "volume": 1125.0}, {"date": "2005-02-08", "close": 18.13356, "volume": 1447.0}, {"date": "2005-02-09", "close": 18.6669, "volume": 1274.0}, {"date": "2005-02-10", "close": 18.6669, "volume": 1425.0}, {"date": "2005-02-11", "close": 18.13356, "volume": 352.0}, {"date": "2005-02-14", "close": 18.13356, "volume": 109.0}, {"date": "2005-02-15", "close": 19.20024, "volume": 1341.0}, {"date": "2005-02-16", "close": 19.20024, "volume": 700.0}, {"date": "2005-02-17", "close": 19.73358, "volume": 240.0}, {"date": "2005-02-18", "close": 21.3336, "volume": 4425.0}, {"date": "2005-02-21", "close": 20.80026, "volume": 545.0}, {"date": "2005-02-22", "close": 20.80026, "volume": 724.0}, {"date": "2005-02-23", "close": 19.73358, "volume": 787.0}, {"date": "2005-02-24", "close": 19.73358, "volume": 3526.0}, {"date": "2005-02-25", "close": 19.20024, "volume": 1116.0}, {"date": "2005-02-28", "close": 19.73358, "volume": 480.0}, {"date": "2005-03-01", "close": 19.20024, "volume": 1892.0}, {"date": "2005-03-02", "close": 18.6669, "volume": 990.0}, {"date": "2005-03-04", "close": 19.20024, "volume": 754.0}, {"date": "2005-03-07", "close": 19.20024, "volume": 320.0}, {"date": "2005-03-08", "close": 19.20024, "volume": 1072.0}, {"date": "2005-03-09", "close": 18.6669, "volume": 619.0}, {"date": "2005-03-10", "close": 18.6669, "volume": 187.0}, {"date": "2005-03-11", "close": 21.3336, "volume": 4212.0}, {"date": "2005-03-14", "close": 20.80026, "volume": 1404.0}, {"date": "2005-03-15", "close": 25.06698, "volume": 27397.0}, {"date": "2005-03-16", "close": 22.93362, "volume": 21475.0}, {"date": "2005-03-17", "close": 23.46696, "volume": 2328.0}, {"date": "2005-03-18", "close": 22.40028, "volume": 1712.0}, {"date": "2005-03-21", "close": 23.46696, "volume": 2809.0}, {"date": "2005-03-22", "close": 27.20034, "volume": 33437.0}, {"date": "2005-03-23", "close": 27.20034, "volume": 54595.0}, {"date": "2005-03-24", "close": 25.06698, "volume": 9458.0}, {"date": "2005-03-29", "close": 22.40028, "volume": 8896.0}, {"date": "2005-03-30", "close": 21.3336, "volume": 4054.0}, {"date": "2005-03-31", "close": 24.53364, "volume": 5610.0}, {"date": "2005-04-01", "close": 25.06698, "volume": 4807.0}, {"date": "2005-04-04", "close": 24.0003, "volume": 4260.0}, {"date": "2005-04-05", "close": 23.46696, "volume": 1161.0}, {"date": "2005-04-06", "close": 22.40028, "volume": 1717.0}, {"date": "2005-04-07", "close": 21.3336, "volume": 521.0}, {"date": "2005-04-08", "close": 26.13366, "volume": 11926.0}, {"date": "2005-04-11", "close": 23.46696, "volume": 3843.0}, {"date": "2005-04-12", "close": 22.93362, "volume": 3730.0}, {"date": "2005-04-13", "close": 22.93362, "volume": 2277.0}, {"date": "2005-04-14", "close": 21.86694, "volume": 2665.0}, {"date": "2005-04-15", "close": 21.3336, "volume": 4102.0}, {"date": "2005-04-18", "close": 20.80026, "volume": 422.0}, {"date": "2005-04-19", "close": 20.80026, "volume": 2660.0}, {"date": "2005-04-20", "close": 20.26692, "volume": 1149.0}, {"date": "2005-04-21", "close": 21.3336, "volume": 1256.0}, {"date": "2005-04-22", "close": 22.40028, "volume": 1026.0}, {"date": "2005-04-26", "close": 21.3336, "volume": 1539.0}, {"date": "2005-04-27", "close": 19.73358, "volume": 3526.0}, {"date": "2005-04-28", "close": 20.80026, "volume": 1232.0}, {"date": "2005-04-29", "close": 21.86694, "volume": 4130.0}, {"date": "2005-05-02", "close": 21.86694, "volume": 1875.0}, {"date": "2005-05-03", "close": 20.26692, "volume": 784.0}, {"date": "2005-05-04", "close": 20.26692, "volume": 422.0}, {"date": "2005-05-05", "close": 20.26692, "volume": 375.0}, {"date": "2005-05-06", "close": 20.26692, "volume": 607.0}, {"date": "2005-05-09", "close": 19.20024, "volume": 585.0}, {"date": "2005-05-10", "close": 19.73358, "volume": 250.0}, {"date": "2005-05-11", "close": 20.26692, "volume": 619.0}, {"date": "2005-05-12", "close": 19.73358, "volume": 942.0}, {"date": "2005-05-13", "close": 20.26692, "volume": 305.0}, {"date": "2005-05-16", "close": 19.73358, "volume": 114.0}, {"date": "2005-05-17", "close": 18.6669, "volume": 449.0}, {"date": "2005-05-18", "close": 19.73358, "volume": 596.0}, {"date": "2005-05-19", "close": 19.73358, "volume": 1181.0}, {"date": "2005-05-20", "close": 20.26692, "volume": 3262.0}, {"date": "2005-05-23", "close": 20.80026, "volume": 2272.0}, {"date": "2005-05-24", "close": 20.26692, "volume": 431.0}, {"date": "2005-05-25", "close": 19.73358, "volume": 672.0}, {"date": "2005-05-26", "close": 18.13356, "volume": 1432.0}, {"date": "2005-05-27", "close": 17.60022, "volume": 2068.0}, {"date": "2005-05-30", "close": 18.13356, "volume": 2991.0}, {"date": "2005-05-31", "close": 18.6669, "volume": 1662.0}, {"date": "2005-06-01", "close": 18.13356, "volume": 707.0}, {"date": "2005-06-02", "close": 18.6669, "volume": 1410.0}, {"date": "2005-06-06", "close": 18.13356, "volume": 1041.0}, {"date": "2005-06-07", "close": 18.13356, "volume": 234.0}, {"date": "2005-06-08", "close": 18.13356, "volume": 1796.0}, {"date": "2005-06-09", "close": 17.60022, "volume": 397.0}, {"date": "2005-06-10", "close": 17.60022, "volume": 866.0}, {"date": "2005-06-14", "close": 17.06688, "volume": 2763.0}, {"date": "2005-06-15", "close": 16.0002, "volume": 2792.0}, {"date": "2005-06-16", "close": 17.60022, "volume": 3441.0}, {"date": "2005-06-17", "close": 18.13356, "volume": 2160.0}, {"date": "2005-06-20", "close": 17.06688, "volume": 1046.0}, {"date": "2005-06-21", "close": 16.53354, "volume": 1411.0}, {"date": "2005-06-22", "close": 16.0002, "volume": 2760.0}, {"date": "2005-06-23", "close": 16.0002, "volume": 1350.0}, {"date": "2005-06-24", "close": 16.0002, "volume": 4024.0}, {"date": "2005-06-27", "close": 16.0002, "volume": 3423.0}, {"date": "2005-06-28", "close": 14.93352, "volume": 3753.0}, {"date": "2005-06-29", "close": 14.40018, "volume": 7511.0}, {"date": "2005-06-30", "close": 16.0002, "volume": 8522.0}, {"date": "2005-07-01", "close": 16.0002, "volume": 2542.0}, {"date": "2005-07-04", "close": 17.06688, "volume": 1615.0}, {"date": "2005-07-05", "close": 17.06688, "volume": 562.0}, {"date": "2005-07-06", "close": 17.06688, "volume": 404.0}, {"date": "2005-07-07", "close": 16.53354, "volume": 743.0}, {"date": "2005-07-08", "close": 16.53354, "volume": 2662.0}, {"date": "2005-07-11", "close": 17.06688, "volume": 281.0}, {"date": "2005-07-12", "close": 17.06688, "volume": 491.0}, {"date": "2005-07-13", "close": 16.0002, "volume": 189.0}, {"date": "2005-07-14", "close": 16.0002, "volume": 1125.0}, {"date": "2005-07-15", "close": 16.0002, "volume": 2175.0}, {"date": "2005-07-18", "close": 18.13356, "volume": 6304.0}, {"date": "2005-07-19", "close": 19.73358, "volume": 15308.0}, {"date": "2005-07-20", "close": 20.80026, "volume": 69705.0}, {"date": "2005-07-21", "close": 18.6669, "volume": 15416.0}, {"date": "2005-07-22", "close": 18.13356, "volume": 5837.0}, {"date": "2005-07-25", "close": 19.73358, "volume": 2335.0}, {"date": "2005-07-26", "close": 18.6669, "volume": 2949.0}, {"date": "2005-07-27", "close": 19.20024, "volume": 2981.0}, {"date": "2005-07-28", "close": 19.20024, "volume": 2530.0}, {"date": "2005-07-29", "close": 19.73358, "volume": 2531.0}, {"date": "2005-08-01", "close": 19.73358, "volume": 1479.0}, {"date": "2005-08-02", "close": 19.20024, "volume": 571.0}, {"date": "2005-08-03", "close": 18.6669, "volume": 736.0}, {"date": "2005-08-04", "close": 18.6669, "volume": 2857.0}, {"date": "2005-08-05", "close": 19.20024, "volume": 2512.0}, {"date": "2005-08-08", "close": 18.6669, "volume": 1622.0}, {"date": "2005-08-09", "close": 18.6669, "volume": 960.0}, {"date": "2005-08-10", "close": 17.60022, "volume": 3714.0}, {"date": "2005-08-11", "close": 17.06688, "volume": 2061.0}, {"date": "2005-08-12", "close": 18.13356, "volume": 764.0}, {"date": "2005-08-15", "close": 18.13356, "volume": 640.0}, {"date": "2005-08-16", "close": 18.13356, "volume": 862.0}, {"date": "2005-08-17", "close": 17.60022, "volume": 62.0}, {"date": "2005-08-18", "close": 18.13356, "volume": 1307.0}, {"date": "2005-08-19", "close": 17.60022, "volume": 702.0}, {"date": "2005-08-22", "close": 16.53354, "volume": 3493.0}, {"date": "2005-08-23", "close": 16.53354, "volume": 1921.0}, {"date": "2005-08-24", "close": 16.0002, "volume": 1309.0}, {"date": "2005-08-25", "close": 16.53354, "volume": 3000.0}, {"date": "2005-08-26", "close": 16.0002, "volume": 2169.0}, {"date": "2005-08-29", "close": 15.46686, "volume": 2345.0}, {"date": "2005-08-30", "close": 16.0002, "volume": 1552.0}, {"date": "2005-08-31", "close": 14.93352, "volume": 493.0}, {"date": "2005-09-01", "close": 14.93352, "volume": 319.0}, {"date": "2005-09-02", "close": 16.0002, "volume": 2376.0}, {"date": "2005-09-05", "close": 15.46686, "volume": 2546.0}, {"date": "2005-09-06", "close": 17.06688, "volume": 4849.0}, {"date": "2005-09-07", "close": 18.6669, "volume": 29942.0}, {"date": "2005-09-08", "close": 16.53354, "volume": 7158.0}, {"date": "2005-09-09", "close": 16.53354, "volume": 1887.0}, {"date": "2005-09-12", "close": 17.60022, "volume": 1916.0}, {"date": "2005-09-13", "close": 16.53354, "volume": 2300.0}, {"date": "2005-09-14", "close": 16.0002, "volume": 2891.0}, {"date": "2005-09-15", "close": 16.0002, "volume": 2194.0}, {"date": "2005-09-16", "close": 16.0002, "volume": 2445.0}, {"date": "2005-09-19", "close": 16.0002, "volume": 3127.0}, {"date": "2005-09-20", "close": 16.53354, "volume": 2000.0}, {"date": "2005-09-21", "close": 16.0002, "volume": 1012.0}, {"date": "2005-09-22", "close": 16.0002, "volume": 418.0}, {"date": "2005-09-23", "close": 16.0002, "volume": 1734.0}, {"date": "2005-09-26", "close": 15.46686, "volume": 1718.0}, {"date": "2005-09-27", "close": 16.0002, "volume": 1344.0}, {"date": "2005-09-28", "close": 17.60022, "volume": 8401.0}, {"date": "2005-09-29", "close": 17.06688, "volume": 5540.0}, {"date": "2005-09-30", "close": 17.06688, "volume": 2977.0}, {"date": "2005-10-03", "close": 17.60022, "volume": 3305.0}, {"date": "2005-10-04", "close": 17.06688, "volume": 6624.0}, {"date": "2005-10-05", "close": 17.06688, "volume": 2833.0}, {"date": "2005-10-06", "close": 15.46686, "volume": 5434.0}, {"date": "2005-10-07", "close": 16.0002, "volume": 802.0}, {"date": "2005-10-10", "close": 16.0002, "volume": 1098.0}, {"date": "2005-10-11", "close": 16.0002, "volume": 528.0}, {"date": "2005-10-12", "close": 16.0002, "volume": 2766.0}, {"date": "2005-10-13", "close": 15.46686, "volume": 1088.0}, {"date": "2005-10-14", "close": 15.46686, "volume": 187.0}, {"date": "2005-10-17", "close": 14.93352, "volume": 3054.0}, {"date": "2005-10-18", "close": 14.93352, "volume": 2372.0}, {"date": "2005-10-19", "close": 14.93352, "volume": 2237.0}, {"date": "2005-10-20", "close": 14.93352, "volume": 2793.0}, {"date": "2005-10-21", "close": 15.46686, "volume": 1875.0}, {"date": "2005-10-24", "close": 14.93352, "volume": 2306.0}, {"date": "2005-10-25", "close": 16.0002, "volume": 3324.0}, {"date": "2005-10-26", "close": 14.40018, "volume": 3611.0}, {"date": "2005-10-27", "close": 14.40018, "volume": 1211.0}, {"date": "2005-10-28", "close": 14.40018, "volume": 2592.0}, {"date": "2005-10-31", "close": 14.40018, "volume": 600.0}, {"date": "2005-11-01", "close": 14.40018, "volume": 708.0}, {"date": "2005-11-02", "close": 14.40018, "volume": 104.0}, {"date": "2005-11-03", "close": 14.40018, "volume": 375.0}, {"date": "2005-11-04", "close": 14.40018, "volume": 110.0}, {"date": "2005-11-07", "close": 13.86684, "volume": 2925.0}, {"date": "2005-11-08", "close": 13.3335, "volume": 1162.0}, {"date": "2005-11-10", "close": 13.3335, "volume": 1254.0}, {"date": "2005-11-11", "close": 12.80016, "volume": 2055.0}, {"date": "2005-11-14", "close": 12.80016, "volume": 1151.0}, {"date": "2005-11-15", "close": 12.80016, "volume": 1478.0}, {"date": "2005-11-16", "close": 14.40018, "volume": 6044.0}, {"date": "2005-11-17", "close": 14.40018, "volume": 4993.0}, {"date": "2005-11-18", "close": 13.86684, "volume": 1509.0}, {"date": "2005-11-21", "close": 14.40018, "volume": 1425.0}, {"date": "2005-11-22", "close": 13.86684, "volume": 1073.0}, {"date": "2005-11-23", "close": 14.40018, "volume": 2660.0}, {"date": "2005-11-24", "close": 13.3335, "volume": 3250.0}, {"date": "2005-11-25", "close": 13.86684, "volume": 2130.0}, {"date": "2005-11-28", "close": 13.3335, "volume": 2837.0}, {"date": "2005-11-29", "close": 13.3335, "volume": 916.0}, {"date": "2005-11-30", "close": 13.3335, "volume": 1125.0}, {"date": "2005-12-01", "close": 12.80016, "volume": 750.0}, {"date": "2005-12-02", "close": 12.80016, "volume": 578.0}, {"date": "2005-12-05", "close": 12.26682, "volume": 4210.0}, {"date": "2005-12-06", "close": 12.80016, "volume": 4072.0}, {"date": "2005-12-07", "close": 12.26682, "volume": 2652.0}, {"date": "2005-12-08", "close": 12.26682, "volume": 169.0}, {"date": "2005-12-09", "close": 12.26682, "volume": 2759.0}, {"date": "2005-12-12", "close": 12.26682, "volume": 4488.0}, {"date": "2005-12-13", "close": 12.26682, "volume": 4893.0}, {"date": "2005-12-14", "close": 12.26682, "volume": 889.0}, {"date": "2005-12-15", "close": 11.73348, "volume": 1004.0}, {"date": "2005-12-16", "close": 11.73348, "volume": 100.0}, {"date": "2005-12-19", "close": 12.26682, "volume": 150.0}, {"date": "2005-12-20", "close": 11.73348, "volume": 2368.0}, {"date": "2005-12-21", "close": 11.73348, "volume": 684.0}, {"date": "2005-12-22", "close": 11.20014, "volume": 1058.0}, {"date": "2005-12-23", "close": 11.73348, "volume": 418.0}, {"date": "2005-12-28", "close": 11.73348, "volume": 1985.0}, {"date": "2005-12-29", "close": 12.26682, "volume": 414.0}, {"date": "2005-12-30", "close": 12.26682, "volume": 187.0}, {"date": "2006-01-03", "close": 12.80016, "volume": 769.0}, {"date": "2006-01-04", "close": 12.26682, "volume": 1362.0}, {"date": "2006-01-05", "close": 12.26682, "volume": 375.0}, {"date": "2006-01-06", "close": 11.73348, "volume": 787.0}, {"date": "2006-01-09", "close": 12.26682, "volume": 895.0}, {"date": "2006-01-10", "close": 13.86684, "volume": 10207.0}, {"date": "2006-01-11", "close": 12.80016, "volume": 4880.0}, {"date": "2006-01-12", "close": 13.3335, "volume": 933.0}, {"date": "2006-01-13", "close": 13.3335, "volume": 2212.0}, {"date": "2006-01-16", "close": 13.3335, "volume": 3085.0}, {"date": "2006-01-17", "close": 12.26682, "volume": 1079.0}, {"date": "2006-01-18", "close": 12.80016, "volume": 2368.0}, {"date": "2006-01-19", "close": 12.80016, "volume": 1077.0}, {"date": "2006-01-20", "close": 12.80016, "volume": 2104.0}, {"date": "2006-01-23", "close": 12.26682, "volume": 844.0}, {"date": "2006-01-24", "close": 14.93352, "volume": 31465.0}, {"date": "2006-01-25", "close": 14.40018, "volume": 17594.0}, {"date": "2006-01-27", "close": 16.0002, "volume": 36730.0}, {"date": "2006-01-30", "close": 14.40018, "volume": 40900.0}, {"date": "2006-01-31", "close": 15.46686, "volume": 20737.0}, {"date": "2006-02-01", "close": 19.20024, "volume": 126675.0}, {"date": "2006-02-02", "close": 19.73358, "volume": 108219.0}, {"date": "2006-02-03", "close": 19.20024, "volume": 37182.0}, {"date": "2006-02-06", "close": 18.13356, "volume": 20264.0}, {"date": "2006-02-07", "close": 18.13356, "volume": 22482.0}, {"date": "2006-02-08", "close": 16.53354, "volume": 21603.0}, {"date": "2006-02-09", "close": 18.6669, "volume": 55376.0}, {"date": "2006-02-10", "close": 18.13356, "volume": 29411.0}, {"date": "2006-02-13", "close": 17.06688, "volume": 11130.0}, {"date": "2006-02-14", "close": 18.13356, "volume": 11413.0}, {"date": "2006-02-15", "close": 18.13356, "volume": 7768.0}, {"date": "2006-02-16", "close": 18.6669, "volume": 11440.0}, {"date": "2006-02-17", "close": 19.20024, "volume": 135022.0}, {"date": "2006-02-20", "close": 19.20024, "volume": 27418.0}, {"date": "2006-02-21", "close": 19.73358, "volume": 10593.0}, {"date": "2006-02-22", "close": 19.20024, "volume": 12745.0}, {"date": "2006-02-23", "close": 19.20024, "volume": 11034.0}, {"date": "2006-02-24", "close": 18.6669, "volume": 10739.0}, {"date": "2006-02-27", "close": 17.60022, "volume": 15541.0}, {"date": "2006-02-28", "close": 17.06688, "volume": 16111.0}, {"date": "2006-03-01", "close": 17.06688, "volume": 7934.0}, {"date": "2006-03-02", "close": 17.60022, "volume": 4437.0}, {"date": "2006-03-03", "close": 17.60022, "volume": 5296.0}, {"date": "2006-03-06", "close": 17.06688, "volume": 2278.0}, {"date": "2006-03-07", "close": 19.20024, "volume": 13800.0}, {"date": "2006-03-08", "close": 17.60022, "volume": 11235.0}, {"date": "2006-03-09", "close": 20.80026, "volume": 47588.0}, {"date": "2006-03-10", "close": 19.73358, "volume": 67332.0}, {"date": "2006-03-13", "close": 21.3336, "volume": 19966.0}, {"date": "2006-03-14", "close": 22.40028, "volume": 99858.0}, {"date": "2006-03-15", "close": 23.46696, "volume": 68654.0}, {"date": "2006-03-16", "close": 21.86694, "volume": 19330.0}, {"date": "2006-03-17", "close": 20.80026, "volume": 18123.0}, {"date": "2006-03-20", "close": 21.86694, "volume": 25677.0}, {"date": "2006-03-21", "close": 20.80026, "volume": 9282.0}, {"date": "2006-03-22", "close": 20.80026, "volume": 8413.0}, {"date": "2006-03-23", "close": 20.26692, "volume": 5642.0}, {"date": "2006-03-24", "close": 20.26692, "volume": 9615.0}, {"date": "2006-03-27", "close": 21.3336, "volume": 10354.0}, {"date": "2006-03-28", "close": 24.53364, "volume": 169879.0}, {"date": "2006-03-29", "close": 24.0003, "volume": 43729.0}, {"date": "2006-03-30", "close": 25.06698, "volume": 81992.0}, {"date": "2006-03-31", "close": 26.13366, "volume": 61103.0}, {"date": "2006-04-03", "close": 30.40038, "volume": 111935.0}, {"date": "2006-04-04", "close": 29.86704, "volume": 69955.0}, {"date": "2006-04-05", "close": 28.80036, "volume": 35147.0}, {"date": "2006-04-06", "close": 28.26702, "volume": 31779.0}, {"date": "2006-04-07", "close": 28.80036, "volume": 18333.0}, {"date": "2006-04-10", "close": 30.40038, "volume": 10791.0}, {"date": "2006-04-11", "close": 29.3337, "volume": 25611.0}, {"date": "2006-04-12", "close": 26.667, "volume": 21935.0}, {"date": "2006-04-13", "close": 28.80036, "volume": 11493.0}, {"date": "2006-04-18", "close": 28.80036, "volume": 6161.0}, {"date": "2006-04-19", "close": 27.20034, "volume": 13056.0}, {"date": "2006-04-20", "close": 25.60032, "volume": 21775.0}, {"date": "2006-04-21", "close": 27.20034, "volume": 18306.0}, {"date": "2006-04-24", "close": 28.80036, "volume": 18309.0}, {"date": "2006-04-26", "close": 28.26702, "volume": 12714.0}, {"date": "2006-04-27", "close": 27.73368, "volume": 3731.0}, {"date": "2006-04-28", "close": 26.667, "volume": 10003.0}, {"date": "2006-05-01", "close": 25.06698, "volume": 10454.0}, {"date": "2006-05-02", "close": 26.13366, "volume": 5775.0}, {"date": "2006-05-03", "close": 25.60032, "volume": 10354.0}, {"date": "2006-05-04", "close": 25.06698, "volume": 9865.0}, {"date": "2006-05-05", "close": 25.60032, "volume": 5299.0}, {"date": "2006-05-08", "close": 29.86704, "volume": 34882.0}, {"date": "2006-05-09", "close": 29.86704, "volume": 30943.0}, {"date": "2006-05-10", "close": 31.46706, "volume": 55890.0}, {"date": "2006-05-11", "close": 32.53374, "volume": 12441.0}, {"date": "2006-05-12", "close": 32.53374, "volume": 45596.0}, {"date": "2006-05-15", "close": 31.46706, "volume": 21223.0}, {"date": "2006-05-16", "close": 29.3337, "volume": 19091.0}, {"date": "2006-05-17", "close": 31.46706, "volume": 19066.0}, {"date": "2006-05-18", "close": 28.26702, "volume": 13907.0}, {"date": "2006-05-19", "close": 29.3337, "volume": 7766.0}, {"date": "2006-05-22", "close": 25.60032, "volume": 16417.0}, {"date": "2006-05-23", "close": 24.53364, "volume": 24942.0}, {"date": "2006-05-24", "close": 26.667, "volume": 17265.0}, {"date": "2006-05-25", "close": 24.0003, "volume": 11087.0}, {"date": "2006-05-26", "close": 26.667, "volume": 26786.0}, {"date": "2006-05-29", "close": 26.667, "volume": 13562.0}, {"date": "2006-05-30", "close": 25.60032, "volume": 8829.0}, {"date": "2006-05-31", "close": 25.06698, "volume": 11459.0}, {"date": "2006-06-01", "close": 25.06698, "volume": 8442.0}, {"date": "2006-06-02", "close": 24.53364, "volume": 5783.0}, {"date": "2006-06-05", "close": 24.53364, "volume": 2055.0}, {"date": "2006-06-06", "close": 23.46696, "volume": 10317.0}, {"date": "2006-06-07", "close": 22.40028, "volume": 13367.0}, {"date": "2006-06-08", "close": 21.86694, "volume": 9177.0}, {"date": "2006-06-09", "close": 20.80026, "volume": 16825.0}, {"date": "2006-06-13", "close": 19.73358, "volume": 9109.0}, {"date": "2006-06-14", "close": 19.20024, "volume": 23056.0}, {"date": "2006-06-15", "close": 20.26692, "volume": 10242.0}, {"date": "2006-06-16", "close": 22.40028, "volume": 19110.0}, {"date": "2006-06-19", "close": 21.3336, "volume": 5325.0}, {"date": "2006-06-20", "close": 20.26692, "volume": 3196.0}, {"date": "2006-06-21", "close": 20.26692, "volume": 968.0}, {"date": "2006-06-22", "close": 21.3336, "volume": 4046.0}, {"date": "2006-06-23", "close": 20.26692, "volume": 3229.0}, {"date": "2006-06-26", "close": 20.26692, "volume": 4985.0}, {"date": "2006-06-27", "close": 19.73358, "volume": 2282.0}, {"date": "2006-06-28", "close": 20.26692, "volume": 4618.0}, {"date": "2006-06-29", "close": 21.86694, "volume": 16552.0}, {"date": "2006-06-30", "close": 22.93362, "volume": 22249.0}, {"date": "2006-07-03", "close": 23.46696, "volume": 4048.0}, {"date": "2006-07-04", "close": 24.0003, "volume": 14209.0}, {"date": "2006-07-05", "close": 22.40028, "volume": 8374.0}, {"date": "2006-07-06", "close": 24.0003, "volume": 2921.0}, {"date": "2006-07-07", "close": 24.53364, "volume": 5200.0}, {"date": "2006-07-10", "close": 24.0003, "volume": 2964.0}, {"date": "2006-07-11", "close": 24.53364, "volume": 8098.0}, {"date": "2006-07-12", "close": 25.06698, "volume": 14746.0}, {"date": "2006-07-13", "close": 24.0003, "volume": 7812.0}, {"date": "2006-07-14", "close": 22.93362, "volume": 4023.0}, {"date": "2006-07-17", "close": 21.86694, "volume": 8911.0}, {"date": "2006-07-18", "close": 21.86694, "volume": 3823.0}, {"date": "2006-07-19", "close": 22.40028, "volume": 2750.0}, {"date": "2006-07-20", "close": 22.40028, "volume": 4875.0}, {"date": "2006-07-21", "close": 21.3336, "volume": 6704.0}, {"date": "2006-07-24", "close": 20.26692, "volume": 1848.0}, {"date": "2006-07-25", "close": 20.80026, "volume": 4789.0}, {"date": "2006-07-26", "close": 21.3336, "volume": 3962.0}, {"date": "2006-07-27", "close": 20.80026, "volume": 2522.0}, {"date": "2006-07-28", "close": 21.3336, "volume": 2516.0}, {"date": "2006-07-31", "close": 20.80026, "volume": 2583.0}, {"date": "2006-08-01", "close": 20.26692, "volume": 2876.0}, {"date": "2006-08-02", "close": 20.26692, "volume": 6077.0}, {"date": "2006-08-03", "close": 21.86694, "volume": 6372.0}, {"date": "2006-08-04", "close": 20.80026, "volume": 937.0}, {"date": "2006-08-07", "close": 20.80026, "volume": 927.0}, {"date": "2006-08-08", "close": 20.26692, "volume": 1783.0}, {"date": "2006-08-09", "close": 19.73358, "volume": 4111.0}, {"date": "2006-08-10", "close": 19.20024, "volume": 5045.0}, {"date": "2006-08-11", "close": 19.73358, "volume": 1012.0}, {"date": "2006-08-14", "close": 20.26692, "volume": 6911.0}, {"date": "2006-08-15", "close": 21.3336, "volume": 7443.0}, {"date": "2006-08-16", "close": 21.86694, "volume": 5937.0}, {"date": "2006-08-17", "close": 21.3336, "volume": 4966.0}, {"date": "2006-08-18", "close": 22.93362, "volume": 4497.0}, {"date": "2006-08-21", "close": 22.93362, "volume": 6363.0}, {"date": "2006-08-22", "close": 22.93362, "volume": 2353.0}, {"date": "2006-08-23", "close": 22.40028, "volume": 1935.0}, {"date": "2006-08-24", "close": 21.86694, "volume": 547.0}, {"date": "2006-08-25", "close": 21.3336, "volume": 1841.0}, {"date": "2006-08-28", "close": 21.86694, "volume": 2219.0}, {"date": "2006-08-29", "close": 20.80026, "volume": 1612.0}, {"date": "2006-08-30", "close": 21.3336, "volume": 2256.0}, {"date": "2006-08-31", "close": 20.26692, "volume": 4897.0}, {"date": "2006-09-01", "close": 21.3336, "volume": 1663.0}, {"date": "2006-09-04", "close": 21.3336, "volume": 3467.0}, {"date": "2006-09-05", "close": 22.40028, "volume": 3390.0}, {"date": "2006-09-06", "close": 23.46696, "volume": 13239.0}, {"date": "2006-09-07", "close": 22.93362, "volume": 4342.0}, {"date": "2006-09-08", "close": 24.53364, "volume": 7389.0}, {"date": "2006-09-11", "close": 23.46696, "volume": 4516.0}, {"date": "2006-09-12", "close": 23.46696, "volume": 2961.0}, {"date": "2006-09-13", "close": 23.46696, "volume": 2973.0}, {"date": "2006-09-14", "close": 28.26702, "volume": 50099.0}, {"date": "2006-09-15", "close": 26.13366, "volume": 43310.0}, {"date": "2006-09-18", "close": 30.93372, "volume": 72918.0}, {"date": "2006-09-19", "close": 29.86704, "volume": 38375.0}, {"date": "2006-09-20", "close": 28.26702, "volume": 19893.0}, {"date": "2006-09-21", "close": 28.80036, "volume": 23131.0}, {"date": "2006-09-22", "close": 28.80036, "volume": 5827.0}, {"date": "2006-09-25", "close": 30.40038, "volume": 41261.0}, {"date": "2006-09-26", "close": 32.0004, "volume": 24191.0}, {"date": "2006-09-27", "close": 32.53374, "volume": 32956.0}, {"date": "2006-09-28", "close": 30.93372, "volume": 19322.0}, {"date": "2006-09-29", "close": 30.93372, "volume": 33751.0}, {"date": "2006-10-02", "close": 30.40038, "volume": 4951.0}, {"date": "2006-10-03", "close": 28.80036, "volume": 15371.0}, {"date": "2006-10-04", "close": 27.73368, "volume": 20311.0}, {"date": "2006-10-05", "close": 27.73368, "volume": 13841.0}, {"date": "2006-10-06", "close": 27.20034, "volume": 7479.0}, {"date": "2006-10-09", "close": 28.26702, "volume": 18042.0}, {"date": "2006-10-10", "close": 28.80036, "volume": 12834.0}, {"date": "2006-10-11", "close": 28.26702, "volume": 7141.0}, {"date": "2006-10-12", "close": 27.73368, "volume": 3107.0}, {"date": "2006-10-13", "close": 28.80036, "volume": 7391.0}, {"date": "2006-10-16", "close": 29.86704, "volume": 5126.0}, {"date": "2006-10-17", "close": 29.86704, "volume": 14378.0}, {"date": "2006-10-18", "close": 35.20044, "volume": 65597.0}, {"date": "2006-10-19", "close": 22.93362, "volume": 123635.0}, {"date": "2006-10-20", "close": 21.86694, "volume": 72054.0}, {"date": "2006-10-23", "close": 19.73358, "volume": 41378.0}, {"date": "2006-10-24", "close": 20.80026, "volume": 23446.0}, {"date": "2006-10-25", "close": 20.26692, "volume": 61834.0}, {"date": "2006-10-26", "close": 20.80026, "volume": 17446.0}, {"date": "2006-10-27", "close": 19.20024, "volume": 17696.0}, {"date": "2006-10-30", "close": 18.6669, "volume": 24579.0}, {"date": "2006-10-31", "close": 17.60022, "volume": 14593.0}, {"date": "2006-11-01", "close": 18.6669, "volume": 13308.0}, {"date": "2006-11-02", "close": 19.20024, "volume": 8210.0}, {"date": "2006-11-03", "close": 19.20024, "volume": 6198.0}, {"date": "2006-11-06", "close": 20.26692, "volume": 19292.0}, {"date": "2006-11-07", "close": 23.46696, "volume": 102965.0}, {"date": "2006-11-08", "close": 22.93362, "volume": 49344.0}, {"date": "2006-11-09", "close": 22.40028, "volume": 11478.0}, {"date": "2006-11-10", "close": 21.3336, "volume": 13890.0}, {"date": "2006-11-13", "close": 21.3336, "volume": 6686.0}, {"date": "2006-11-14", "close": 20.80026, "volume": 5665.0}, {"date": "2006-11-15", "close": 21.86694, "volume": 12077.0}, {"date": "2006-11-16", "close": 21.3336, "volume": 11634.0}, {"date": "2006-11-17", "close": 20.80026, "volume": 6134.0}, {"date": "2006-11-20", "close": 21.3336, "volume": 5257.0}, {"date": "2006-11-21", "close": 20.80026, "volume": 4950.0}, {"date": "2006-11-22", "close": 22.40028, "volume": 23240.0}, {"date": "2006-11-23", "close": 22.40028, "volume": 16355.0}, {"date": "2006-11-24", "close": 22.40028, "volume": 4692.0}, {"date": "2006-11-27", "close": 21.86694, "volume": 7956.0}, {"date": "2006-11-28", "close": 21.86694, "volume": 15549.0}, {"date": "2006-11-29", "close": 22.40028, "volume": 7105.0}, {"date": "2006-11-30", "close": 26.13366, "volume": 235801.0}, {"date": "2006-12-01", "close": 24.53364, "volume": 44580.0}, {"date": "2006-12-04", "close": 22.93362, "volume": 21259.0}, {"date": "2006-12-05", "close": 22.93362, "volume": 24676.0}, {"date": "2006-12-06", "close": 22.93362, "volume": 19996.0}, {"date": "2006-12-07", "close": 23.46696, "volume": 8180.0}, {"date": "2006-12-08", "close": 22.93362, "volume": 9963.0}, {"date": "2006-12-11", "close": 22.40028, "volume": 9864.0}, {"date": "2006-12-12", "close": 22.40028, "volume": 12375.0}, {"date": "2006-12-13", "close": 22.40028, "volume": 5443.0}, {"date": "2006-12-14", "close": 22.93362, "volume": 5996.0}, {"date": "2006-12-15", "close": 22.40028, "volume": 7684.0}, {"date": "2006-12-18", "close": 22.40028, "volume": 4087.0}, {"date": "2006-12-19", "close": 22.93362, "volume": 4291.0}, {"date": "2006-12-20", "close": 23.46696, "volume": 19690.0}, {"date": "2006-12-21", "close": 22.93362, "volume": 5569.0}, {"date": "2006-12-22", "close": 22.93362, "volume": 2068.0}, {"date": "2006-12-27", "close": 23.46696, "volume": 2664.0}, {"date": "2006-12-28", "close": 24.53364, "volume": 24558.0}, {"date": "2006-12-29", "close": 25.06698, "volume": 36691.0}, {"date": "2007-01-02", "close": 24.53364, "volume": 11753.0}, {"date": "2007-01-03", "close": 25.60032, "volume": 116304.0}, {"date": "2007-01-04", "close": 27.73368, "volume": 51831.0}, {"date": "2007-01-05", "close": 28.80036, "volume": 82296.0}, {"date": "2007-01-08", "close": 26.13366, "volume": 38033.0}, {"date": "2007-01-09", "close": 26.667, "volume": 11409.0}, {"date": "2007-01-10", "close": 25.60032, "volume": 10971.0}, {"date": "2007-01-11", "close": 26.13366, "volume": 10060.0}, {"date": "2007-01-12", "close": 26.667, "volume": 9932.0}, {"date": "2007-01-15", "close": 27.20034, "volume": 10060.0}, {"date": "2007-01-16", "close": 26.13366, "volume": 10614.0}, {"date": "2007-01-17", "close": 26.667, "volume": 6702.0}, {"date": "2007-01-18", "close": 26.13366, "volume": 8744.0}, {"date": "2007-01-19", "close": 26.13366, "volume": 4730.0}, {"date": "2007-01-22", "close": 26.13366, "volume": 5735.0}, {"date": "2007-01-23", "close": 25.60032, "volume": 22712.0}, {"date": "2007-01-24", "close": 25.60032, "volume": 10641.0}, {"date": "2007-01-25", "close": 26.13366, "volume": 6077.0}, {"date": "2007-01-29", "close": 26.13366, "volume": 7477.0}, {"date": "2007-01-30", "close": 25.60032, "volume": 8058.0}, {"date": "2007-01-31", "close": 26.667, "volume": 4477.0}, {"date": "2007-02-01", "close": 25.60032, "volume": 4658.0}, {"date": "2007-02-02", "close": 25.06698, "volume": 7000.0}, {"date": "2007-02-05", "close": 26.13366, "volume": 8661.0}, {"date": "2007-02-06", "close": 25.60032, "volume": 7460.0}, {"date": "2007-02-07", "close": 24.0003, "volume": 11546.0}, {"date": "2007-02-08", "close": 24.0003, "volume": 5903.0}, {"date": "2007-02-09", "close": 24.53364, "volume": 5233.0}, {"date": "2007-02-12", "close": 24.0003, "volume": 4751.0}, {"date": "2007-02-13", "close": 24.53364, "volume": 4773.0}, {"date": "2007-02-14", "close": 24.0003, "volume": 3218.0}, {"date": "2007-02-15", "close": 24.53364, "volume": 2625.0}, {"date": "2007-02-16", "close": 23.46696, "volume": 7560.0}, {"date": "2007-02-19", "close": 24.0003, "volume": 5017.0}, {"date": "2007-02-20", "close": 26.13366, "volume": 20217.0}, {"date": "2007-02-22", "close": 25.06698, "volume": 37143.0}, {"date": "2007-02-23", "close": 24.0003, "volume": 18215.0}, {"date": "2007-02-26", "close": 24.0003, "volume": 7651.0}, {"date": "2007-02-27", "close": 26.13366, "volume": 22637.0}, {"date": "2007-03-01", "close": 21.86694, "volume": 30203.0}, {"date": "2007-03-02", "close": 22.93362, "volume": 18972.0}, {"date": "2007-03-05", "close": 22.40028, "volume": 11491.0}, {"date": "2007-03-06", "close": 21.3336, "volume": 12424.0}, {"date": "2007-03-07", "close": 21.86694, "volume": 3571.0}, {"date": "2007-03-08", "close": 20.80026, "volume": 6705.0}, {"date": "2007-03-09", "close": 21.3336, "volume": 4641.0}, {"date": "2007-03-12", "close": 21.3336, "volume": 4966.0}, {"date": "2007-03-13", "close": 21.3336, "volume": 3201.0}, {"date": "2007-03-14", "close": 21.3336, "volume": 4302.0}, {"date": "2007-03-15", "close": 20.80026, "volume": 5072.0}, {"date": "2007-03-16", "close": 19.73358, "volume": 9522.0}, {"date": "2007-03-19", "close": 20.26692, "volume": 3490.0}, {"date": "2007-03-20", "close": 20.26692, "volume": 6205.0}, {"date": "2007-03-21", "close": 19.73358, "volume": 9655.0}, {"date": "2007-03-22", "close": 19.73358, "volume": 7126.0}, {"date": "2007-03-23", "close": 19.73358, "volume": 4138.0}, {"date": "2007-03-26", "close": 19.20024, "volume": 6727.0}, {"date": "2007-03-27", "close": 22.40028, "volume": 45230.0}, {"date": "2007-03-28", "close": 24.0003, "volume": 39029.0}, {"date": "2007-03-29", "close": 24.53364, "volume": 43238.0}, {"date": "2007-03-30", "close": 23.46696, "volume": 40928.0}, {"date": "2007-04-02", "close": 22.40028, "volume": 14096.0}, {"date": "2007-04-03", "close": 21.3336, "volume": 6848.0}, {"date": "2007-04-04", "close": 22.40028, "volume": 4106.0}, {"date": "2007-04-05", "close": 21.3336, "volume": 8057.0}, {"date": "2007-04-10", "close": 21.86694, "volume": 4599.0}, {"date": "2007-04-11", "close": 21.86694, "volume": 9937.0}, {"date": "2007-04-12", "close": 21.86694, "volume": 8368.0}, {"date": "2007-04-13", "close": 22.93362, "volume": 15218.0}, {"date": "2007-04-16", "close": 24.53364, "volume": 14100.0}, {"date": "2007-04-17", "close": 22.93362, "volume": 9610.0}, {"date": "2007-04-18", "close": 22.93362, "volume": 4570.0}, {"date": "2007-04-19", "close": 22.40028, "volume": 7532.0}, {"date": "2007-04-20", "close": 21.3336, "volume": 8189.0}, {"date": "2007-04-23", "close": 22.40028, "volume": 10617.0}, {"date": "2007-04-24", "close": 21.86694, "volume": 6776.0}, {"date": "2007-04-26", "close": 21.86694, "volume": 6054.0}, {"date": "2007-04-27", "close": 21.86694, "volume": 3131.0}, {"date": "2007-04-30", "close": 22.40028, "volume": 7461.0}, {"date": "2007-05-01", "close": 21.3336, "volume": 5978.0}, {"date": "2007-05-02", "close": 22.40028, "volume": 4204.0}, {"date": "2007-05-03", "close": 22.40028, "volume": 15579.0}, {"date": "2007-05-04", "close": 21.86694, "volume": 4036.0}, {"date": "2007-05-07", "close": 22.93362, "volume": 10823.0}, {"date": "2007-05-08", "close": 21.86694, "volume": 7356.0}, {"date": "2007-05-09", "close": 21.86694, "volume": 3885.0}, {"date": "2007-05-10", "close": 21.3336, "volume": 7444.0}, {"date": "2007-05-11", "close": 21.3336, "volume": 12873.0}, {"date": "2007-05-14", "close": 21.86694, "volume": 3736.0}, {"date": "2007-05-15", "close": 22.40028, "volume": 5489.0}, {"date": "2007-05-16", "close": 24.53364, "volume": 55382.0}, {"date": "2007-05-17", "close": 24.0003, "volume": 23540.0}, {"date": "2007-05-18", "close": 24.53364, "volume": 10965.0}, {"date": "2007-05-21", "close": 27.20034, "volume": 61692.0}, {"date": "2007-05-22", "close": 25.60032, "volume": 31656.0}, {"date": "2007-05-23", "close": 25.60032, "volume": 16131.0}, {"date": "2007-05-24", "close": 25.60032, "volume": 15135.0}, {"date": "2007-05-25", "close": 24.53364, "volume": 20856.0}, {"date": "2007-05-28", "close": 25.60032, "volume": 24289.0}, {"date": "2007-05-29", "close": 25.06698, "volume": 10048.0}, {"date": "2007-05-30", "close": 24.53364, "volume": 9468.0}, {"date": "2007-05-31", "close": 25.06698, "volume": 8242.0}, {"date": "2007-06-01", "close": 26.667, "volume": 18125.0}, {"date": "2007-06-04", "close": 26.13366, "volume": 14088.0}, {"date": "2007-06-05", "close": 26.667, "volume": 7587.0}, {"date": "2007-06-06", "close": 26.13366, "volume": 4333.0}, {"date": "2007-06-07", "close": 25.06698, "volume": 5316.0}, {"date": "2007-06-08", "close": 24.53364, "volume": 4498.0}, {"date": "2007-06-12", "close": 23.46696, "volume": 8641.0}, {"date": "2007-06-13", "close": 24.53364, "volume": 9372.0}, {"date": "2007-06-14", "close": 25.06698, "volume": 8260.0}, {"date": "2007-06-15", "close": 24.53364, "volume": 5509.0}, {"date": "2007-06-18", "close": 24.53364, "volume": 3130.0}, {"date": "2007-06-19", "close": 24.53364, "volume": 4573.0}, {"date": "2007-06-20", "close": 24.0003, "volume": 2689.0}, {"date": "2007-06-21", "close": 25.06698, "volume": 8658.0}, {"date": "2007-06-22", "close": 27.73368, "volume": 67131.0}, {"date": "2007-06-25", "close": 28.80036, "volume": 80094.0}, {"date": "2007-06-26", "close": 27.73368, "volume": 23160.0}, {"date": "2007-06-27", "close": 25.60032, "volume": 12950.0}, {"date": "2007-06-28", "close": 25.60032, "volume": 8889.0}, {"date": "2007-06-29", "close": 25.60032, "volume": 8298.0}, {"date": "2007-07-02", "close": 24.53364, "volume": 6140.0}, {"date": "2007-07-03", "close": 24.53364, "volume": 21768.0}, {"date": "2007-07-04", "close": 25.06698, "volume": 4358.0}, {"date": "2007-07-05", "close": 25.06698, "volume": 12808.0}, {"date": "2007-07-06", "close": 26.13366, "volume": 7476.0}, {"date": "2007-07-09", "close": 25.60032, "volume": 5563.0}, {"date": "2007-07-10", "close": 24.0003, "volume": 11032.0}, {"date": "2007-07-11", "close": 23.46696, "volume": 9624.0}, {"date": "2007-07-12", "close": 24.0003, "volume": 1814.0}, {"date": "2007-07-13", "close": 25.60032, "volume": 6504.0}, {"date": "2007-07-16", "close": 26.13366, "volume": 25205.0}, {"date": "2007-07-17", "close": 24.53364, "volume": 7069.0}, {"date": "2007-07-18", "close": 25.60032, "volume": 8966.0}, {"date": "2007-07-19", "close": 25.06698, "volume": 2132.0}, {"date": "2007-07-20", "close": 25.60032, "volume": 5319.0}, {"date": "2007-07-23", "close": 24.53364, "volume": 4871.0}, {"date": "2007-07-24", "close": 25.06698, "volume": 7469.0}, {"date": "2007-07-25", "close": 24.0003, "volume": 5880.0}, {"date": "2007-07-26", "close": 24.0003, "volume": 4618.0}, {"date": "2007-07-27", "close": 22.93362, "volume": 13345.0}, {"date": "2007-07-30", "close": 22.93362, "volume": 5670.0}, {"date": "2007-07-31", "close": 21.86694, "volume": 5242.0}, {"date": "2007-08-01", "close": 20.80026, "volume": 22679.0}, {"date": "2007-08-02", "close": 20.26692, "volume": 8447.0}, {"date": "2007-08-03", "close": 21.3336, "volume": 2663.0}, {"date": "2007-08-06", "close": 19.20024, "volume": 6204.0}, {"date": "2007-08-07", "close": 18.6669, "volume": 7288.0}, {"date": "2007-08-08", "close": 20.80026, "volume": 5874.0}, {"date": "2007-08-09", "close": 20.26692, "volume": 1923.0}, {"date": "2007-08-10", "close": 18.6669, "volume": 10335.0}, {"date": "2007-08-13", "close": 20.26692, "volume": 5504.0}, {"date": "2007-08-14", "close": 19.20024, "volume": 3075.0}, {"date": "2007-08-15", "close": 16.53354, "volume": 12361.0}, {"date": "2007-08-16", "close": 14.93352, "volume": 12131.0}, {"date": "2007-08-17", "close": 13.86684, "volume": 12663.0}, {"date": "2007-08-20", "close": 16.0002, "volume": 7029.0}, {"date": "2007-08-21", "close": 17.06688, "volume": 3797.0}, {"date": "2007-08-22", "close": 17.06688, "volume": 3682.0}, {"date": "2007-08-23", "close": 17.60022, "volume": 6074.0}, {"date": "2007-08-24", "close": 18.6669, "volume": 2353.0}, {"date": "2007-08-27", "close": 19.20024, "volume": 4588.0}, {"date": "2007-08-28", "close": 19.20024, "volume": 2168.0}, {"date": "2007-08-29", "close": 17.06688, "volume": 6307.0}, {"date": "2007-08-30", "close": 19.20024, "volume": 7519.0}, {"date": "2007-08-31", "close": 18.6669, "volume": 4284.0}, {"date": "2007-09-03", "close": 19.20024, "volume": 3607.0}, {"date": "2007-09-04", "close": 18.6669, "volume": 2517.0}, {"date": "2007-09-05", "close": 18.13356, "volume": 2741.0}, {"date": "2007-09-06", "close": 18.6669, "volume": 1530.0}, {"date": "2007-09-07", "close": 16.53354, "volume": 17340.0}, {"date": "2007-09-10", "close": 14.93352, "volume": 12865.0}, {"date": "2007-09-11", "close": 15.46686, "volume": 5229.0}, {"date": "2007-09-12", "close": 15.46686, "volume": 7368.0}, {"date": "2007-09-13", "close": 15.46686, "volume": 2391.0}, {"date": "2007-09-14", "close": 14.93352, "volume": 4735.0}, {"date": "2007-09-17", "close": 14.93352, "volume": 3806.0}, {"date": "2007-09-18", "close": 14.40018, "volume": 5975.0}, {"date": "2007-09-19", "close": 14.40018, "volume": 7078.0}, {"date": "2007-09-20", "close": 13.86684, "volume": 6016.0}, {"date": "2007-09-21", "close": 14.40018, "volume": 2671.0}, {"date": "2007-09-24", "close": 14.93352, "volume": 5863.0}, {"date": "2007-09-25", "close": 13.86684, "volume": 2168.0}, {"date": "2007-09-26", "close": 14.40018, "volume": 3424.0}, {"date": "2007-09-27", "close": 14.93352, "volume": 4561.0}, {"date": "2007-09-28", "close": 14.93352, "volume": 2081.0}, {"date": "2007-10-01", "close": 14.40018, "volume": 5100.0}, {"date": "2007-10-02", "close": 14.40018, "volume": 1406.0}, {"date": "2007-10-03", "close": 13.86684, "volume": 2444.0}, {"date": "2007-10-04", "close": 13.86684, "volume": 2166.0}, {"date": "2007-10-05", "close": 13.86684, "volume": 1219.0}, {"date": "2007-10-08", "close": 13.86684, "volume": 2904.0}, {"date": "2007-10-09", "close": 13.3335, "volume": 726.0}, {"date": "2007-10-10", "close": 14.40018, "volume": 4294.0}, {"date": "2007-10-11", "close": 14.93352, "volume": 11692.0}, {"date": "2007-10-12", "close": 14.40018, "volume": 2413.0}, {"date": "2007-10-15", "close": 14.40018, "volume": 2658.0}, {"date": "2007-10-16", "close": 15.46686, "volume": 1473.0}, {"date": "2007-10-17", "close": 14.93352, "volume": 3741.0}, {"date": "2007-10-18", "close": 14.93352, "volume": 9368.0}, {"date": "2007-10-19", "close": 14.40018, "volume": 2061.0}, {"date": "2007-10-22", "close": 14.40018, "volume": 4055.0}, {"date": "2007-10-23", "close": 14.40018, "volume": 1026.0}, {"date": "2007-10-24", "close": 13.86684, "volume": 1827.0}, {"date": "2007-10-25", "close": 13.86684, "volume": 4807.0}, {"date": "2007-10-26", "close": 13.86684, "volume": 2792.0}, {"date": "2007-10-29", "close": 13.3335, "volume": 5819.0}, {"date": "2007-10-30", "close": 14.93352, "volume": 3244.0}, {"date": "2007-10-31", "close": 13.86684, "volume": 3674.0}, {"date": "2007-11-01", "close": 14.40018, "volume": 2511.0}, {"date": "2007-11-02", "close": 16.0002, "volume": 26535.0}, {"date": "2007-11-05", "close": 16.53354, "volume": 20449.0}, {"date": "2007-11-06", "close": 16.0002, "volume": 5344.0}, {"date": "2007-11-07", "close": 17.06688, "volume": 4068.0}, {"date": "2007-11-08", "close": 16.0002, "volume": 4076.0}, {"date": "2007-11-09", "close": 16.0002, "volume": 1438.0}, {"date": "2007-11-12", "close": 16.0002, "volume": 507.0}, {"date": "2007-11-13", "close": 16.53354, "volume": 2966.0}, {"date": "2007-11-14", "close": 16.0002, "volume": 2321.0}, {"date": "2007-11-15", "close": 15.46686, "volume": 1838.0}, {"date": "2007-11-16", "close": 14.93352, "volume": 1505.0}, {"date": "2007-11-19", "close": 14.93352, "volume": 962.0}, {"date": "2007-11-20", "close": 14.40018, "volume": 1802.0}, {"date": "2007-11-21", "close": 15.46686, "volume": 1540.0}, {"date": "2007-11-22", "close": 14.40018, "volume": 5467.0}, {"date": "2007-11-23", "close": 14.40018, "volume": 3537.0}, {"date": "2007-11-26", "close": 15.46686, "volume": 1987.0}, {"date": "2007-11-27", "close": 15.46686, "volume": 5596.0}, {"date": "2007-11-28", "close": 14.93352, "volume": 3047.0}, {"date": "2007-11-29", "close": 14.40018, "volume": 4366.0}, {"date": "2007-11-30", "close": 14.93352, "volume": 852.0}, {"date": "2007-12-03", "close": 13.86684, "volume": 1661.0}, {"date": "2007-12-04", "close": 13.86684, "volume": 1806.0}, {"date": "2007-12-05", "close": 13.86684, "volume": 1125.0}, {"date": "2007-12-06", "close": 13.86684, "volume": 793.0}, {"date": "2007-12-07", "close": 14.40018, "volume": 1763.0}, {"date": "2007-12-10", "close": 13.86684, "volume": 1012.0}, {"date": "2007-12-11", "close": 13.3335, "volume": 1781.0}, {"date": "2007-12-12", "close": 13.3335, "volume": 4034.0}, {"date": "2007-12-13", "close": 13.3335, "volume": 961.0}, {"date": "2007-12-14", "close": 13.86684, "volume": 751.0}, {"date": "2007-12-17", "close": 13.3335, "volume": 2199.0}, {"date": "2007-12-18", "close": 12.26682, "volume": 1910.0}, {"date": "2007-12-19", "close": 12.26682, "volume": 3540.0}, {"date": "2007-12-20", "close": 12.26682, "volume": 509.0}, {"date": "2007-12-24", "close": 12.80016, "volume": 637.0}, {"date": "2007-12-27", "close": 12.26682, "volume": 676.0}, {"date": "2007-12-28", "close": 12.26682, "volume": 919.0}, {"date": "2007-12-31", "close": 11.73348, "volume": 359.0}, {"date": "2008-01-02", "close": 13.3335, "volume": 8429.0}, {"date": "2008-01-03", "close": 12.26682, "volume": 5529.0}, {"date": "2008-01-04", "close": 14.40018, "volume": 3925.0}, {"date": "2008-01-07", "close": 12.80016, "volume": 375.0}, {"date": "2008-01-08", "close": 13.3335, "volume": 835.0}, {"date": "2008-01-09", "close": 11.73348, "volume": 4395.0}, {"date": "2008-01-10", "close": 12.80016, "volume": 556.0}, {"date": "2008-01-11", "close": 11.73348, "volume": 2197.0}, {"date": "2008-01-14", "close": 11.73348, "volume": 966.0}, {"date": "2008-01-15", "close": 11.73348, "volume": 2074.0}, {"date": "2008-01-16", "close": 11.73348, "volume": 3637.0}, {"date": "2008-01-17", "close": 11.20014, "volume": 406.0}, {"date": "2008-01-18", "close": 11.20014, "volume": 2575.0}, {"date": "2008-01-21", "close": 11.20014, "volume": 2187.0}, {"date": "2008-01-22", "close": 9.06678, "volume": 5120.0}, {"date": "2008-01-23", "close": 9.60012, "volume": 1719.0}, {"date": "2008-01-24", "close": 10.13346, "volume": 4428.0}, {"date": "2008-01-25", "close": 10.13346, "volume": 1960.0}, {"date": "2008-01-29", "close": 9.60012, "volume": 3934.0}, {"date": "2008-01-30", "close": 9.06678, "volume": 10822.0}, {"date": "2008-01-31", "close": 9.60012, "volume": 2279.0}, {"date": "2008-02-01", "close": 9.60012, "volume": 439.0}, {"date": "2008-02-04", "close": 9.60012, "volume": 787.0}, {"date": "2008-02-05", "close": 8.53344, "volume": 1125.0}, {"date": "2008-02-06", "close": 8.53344, "volume": 1938.0}, {"date": "2008-02-07", "close": 9.06678, "volume": 1238.0}, {"date": "2008-02-08", "close": 9.06678, "volume": 1519.0}, {"date": "2008-02-11", "close": 9.06678, "volume": 608.0}, {"date": "2008-02-12", "close": 9.60012, "volume": 420.0}, {"date": "2008-02-13", "close": 9.06678, "volume": 441.0}, {"date": "2008-02-14", "close": 9.06678, "volume": 1189.0}, {"date": "2008-02-15", "close": 9.06678, "volume": 56.0}, {"date": "2008-02-18", "close": 9.06678, "volume": 544.0}, {"date": "2008-02-19", "close": 9.06678, "volume": 206.0}, {"date": "2008-02-20", "close": 9.06678, "volume": 19.0}, {"date": "2008-02-21", "close": 9.60012, "volume": 1875.0}, {"date": "2008-02-22", "close": 9.60012, "volume": 187.0}, {"date": "2008-02-25", "close": 9.06678, "volume": 337.0}, {"date": "2008-02-26", "close": 8.53344, "volume": 80.0}, {"date": "2008-02-27", "close": 8.53344, "volume": 369.0}, {"date": "2008-02-28", "close": 9.06678, "volume": 4417.0}, {"date": "2008-02-29", "close": 9.06678, "volume": 1312.0}, {"date": "2008-03-03", "close": 8.53344, "volume": 63.0}, {"date": "2008-03-04", "close": 8.53344, "volume": 1566.0}, {"date": "2008-03-05", "close": 8.53344, "volume": 588.0}, {"date": "2008-03-06", "close": 8.53344, "volume": 112.0}, {"date": "2008-03-07", "close": 8.53344, "volume": 764.0}, {"date": "2008-03-10", "close": 8.53344, "volume": 2233.0}, {"date": "2008-03-11", "close": 8.0001, "volume": 604.0}, {"date": "2008-03-12", "close": 8.0001, "volume": 1354.0}, {"date": "2008-03-13", "close": 8.0001, "volume": 493.0}, {"date": "2008-03-14", "close": 8.0001, "volume": 187.0}, {"date": "2008-03-17", "close": 7.46676, "volume": 660.0}, {"date": "2008-03-18", "close": 6.93342, "volume": 4352.0}, {"date": "2008-03-19", "close": 6.40008, "volume": 378.0}, {"date": "2008-03-20", "close": 6.93342, "volume": 375.0}, {"date": "2008-03-25", "close": 6.40008, "volume": 280.0}, {"date": "2008-03-26", "close": 6.93342, "volume": 1681.0}, {"date": "2008-03-27", "close": 6.40008, "volume": 189.0}, {"date": "2008-03-28", "close": 6.93342, "volume": 609.0}, {"date": "2008-03-31", "close": 6.40008, "volume": 3578.0}, {"date": "2008-04-01", "close": 5.86674, "volume": 566.0}, {"date": "2008-04-02", "close": 6.40008, "volume": 1497.0}, {"date": "2008-04-03", "close": 6.40008, "volume": 268.0}, {"date": "2008-04-07", "close": 5.86674, "volume": 5120.0}, {"date": "2008-04-08", "close": 5.3334, "volume": 1977.0}, {"date": "2008-04-09", "close": 5.86674, "volume": 94.0}, {"date": "2008-04-10", "close": 5.86674, "volume": 386.0}, {"date": "2008-04-11", "close": 5.3334, "volume": 487.0}, {"date": "2008-04-14", "close": 6.40008, "volume": 981.0}, {"date": "2008-04-15", "close": 6.40008, "volume": 4821.0}, {"date": "2008-04-16", "close": 6.40008, "volume": 1783.0}, {"date": "2008-04-17", "close": 5.86674, "volume": 952.0}, {"date": "2008-04-18", "close": 6.40008, "volume": 1729.0}, {"date": "2008-04-21", "close": 6.40008, "volume": 1956.0}, {"date": "2008-04-22", "close": 6.93342, "volume": 9606.0}, {"date": "2008-04-23", "close": 7.46676, "volume": 7778.0}, {"date": "2008-04-24", "close": 7.46676, "volume": 3874.0}, {"date": "2008-04-28", "close": 7.46676, "volume": 3353.0}, {"date": "2008-04-29", "close": 6.93342, "volume": 1899.0}, {"date": "2008-04-30", "close": 7.46676, "volume": 1125.0}, {"date": "2008-05-01", "close": 7.46676, "volume": 6009.0}, {"date": "2008-05-02", "close": 6.93342, "volume": 1145.0}, {"date": "2008-05-05", "close": 7.46676, "volume": 636.0}, {"date": "2008-05-06", "close": 7.46676, "volume": 4398.0}, {"date": "2008-05-07", "close": 8.0001, "volume": 7002.0}, {"date": "2008-05-08", "close": 8.0001, "volume": 3339.0}, {"date": "2008-05-09", "close": 8.0001, "volume": 12870.0}, {"date": "2008-05-12", "close": 7.46676, "volume": 4625.0}, {"date": "2008-05-13", "close": 8.0001, "volume": 1283.0}, {"date": "2008-05-14", "close": 11.73348, "volume": 203224.0}, {"date": "2008-05-15", "close": 11.73348, "volume": 49216.0}, {"date": "2008-05-16", "close": 11.73348, "volume": 9239.0}, {"date": "2008-05-19", "close": 10.6668, "volume": 12811.0}, {"date": "2008-05-20", "close": 12.26682, "volume": 15873.0}, {"date": "2008-05-21", "close": 12.26682, "volume": 65172.0}, {"date": "2008-05-22", "close": 12.26682, "volume": 20323.0}, {"date": "2008-05-23", "close": 12.80016, "volume": 27220.0}, {"date": "2008-05-26", "close": 12.26682, "volume": 11686.0}, {"date": "2008-05-27", "close": 12.80016, "volume": 9725.0}, {"date": "2008-05-28", "close": 12.26682, "volume": 8910.0}, {"date": "2008-05-29", "close": 12.26682, "volume": 5979.0}, {"date": "2008-05-30", "close": 11.73348, "volume": 4708.0}, {"date": "2008-06-02", "close": 12.26682, "volume": 8267.0}, {"date": "2008-06-03", "close": 12.26682, "volume": 1417.0}, {"date": "2008-06-04", "close": 12.26682, "volume": 6353.0}, {"date": "2008-06-05", "close": 11.73348, "volume": 4459.0}, {"date": "2008-06-06", "close": 11.73348, "volume": 4152.0}, {"date": "2008-06-10", "close": 11.73348, "volume": 11050.0}, {"date": "2008-06-11", "close": 12.26682, "volume": 2842.0}, {"date": "2008-06-12", "close": 11.73348, "volume": 3205.0}, {"date": "2008-06-13", "close": 11.20014, "volume": 5525.0}, {"date": "2008-06-16", "close": 10.6668, "volume": 1913.0}, {"date": "2008-06-17", "close": 10.6668, "volume": 4796.0}, {"date": "2008-06-18", "close": 10.13346, "volume": 3307.0}, {"date": "2008-06-19", "close": 10.13346, "volume": 3190.0}, {"date": "2008-06-20", "close": 10.13346, "volume": 3060.0}, {"date": "2008-06-23", "close": 8.53344, "volume": 3472.0}, {"date": "2008-06-24", "close": 8.0001, "volume": 6455.0}, {"date": "2008-06-25", "close": 10.13346, "volume": 12902.0}, {"date": "2008-06-26", "close": 10.13346, "volume": 6679.0}, {"date": "2008-06-27", "close": 9.60012, "volume": 6970.0}, {"date": "2008-06-30", "close": 10.13346, "volume": 6027.0}, {"date": "2008-07-01", "close": 9.60012, "volume": 1031.0}, {"date": "2008-07-02", "close": 9.06678, "volume": 2344.0}, {"date": "2008-07-03", "close": 9.60012, "volume": 1800.0}, {"date": "2008-07-04", "close": 9.06678, "volume": 1050.0}, {"date": "2008-07-07", "close": 8.53344, "volume": 2625.0}, {"date": "2008-07-08", "close": 8.53344, "volume": 1387.0}, {"date": "2008-07-09", "close": 9.06678, "volume": 2216.0}, {"date": "2008-07-10", "close": 8.0001, "volume": 3693.0}, {"date": "2008-07-11", "close": 9.06678, "volume": 4772.0}, {"date": "2008-07-14", "close": 8.53344, "volume": 1406.0}, {"date": "2008-07-15", "close": 8.0001, "volume": 2475.0}, {"date": "2008-07-16", "close": 8.0001, "volume": 2109.0}, {"date": "2008-07-17", "close": 8.0001, "volume": 430.0}, {"date": "2008-07-18", "close": 7.46676, "volume": 2268.0}, {"date": "2008-07-21", "close": 7.46676, "volume": 1470.0}, {"date": "2008-07-22", "close": 7.46676, "volume": 664.0}, {"date": "2008-07-23", "close": 8.0001, "volume": 544.0}, {"date": "2008-07-24", "close": 8.0001, "volume": 2419.0}, {"date": "2008-07-25", "close": 8.0001, "volume": 2850.0}, {"date": "2008-07-28", "close": 7.46676, "volume": 187.0}, {"date": "2008-07-29", "close": 7.46676, "volume": 281.0}, {"date": "2008-07-30", "close": 7.46676, "volume": 1057.0}, {"date": "2008-07-31", "close": 8.53344, "volume": 292.0}, {"date": "2008-08-01", "close": 8.0001, "volume": 3825.0}, {"date": "2008-08-04", "close": 6.93342, "volume": 5725.0}, {"date": "2008-08-05", "close": 6.40008, "volume": 1219.0}, {"date": "2008-08-06", "close": 6.40008, "volume": 10650.0}, {"date": "2008-08-07", "close": 5.86674, "volume": 4255.0}, {"date": "2008-08-08", "close": 5.86674, "volume": 1902.0}, {"date": "2008-08-11", "close": 5.86674, "volume": 2148.0}, {"date": "2008-08-12", "close": 5.86674, "volume": 356.0}, {"date": "2008-08-13", "close": 6.40008, "volume": 1350.0}, {"date": "2008-08-14", "close": 5.86674, "volume": 624.0}, {"date": "2008-08-15", "close": 5.3334, "volume": 531.0}, {"date": "2008-08-18", "close": 5.86674, "volume": 2957.0}, {"date": "2008-08-20", "close": 6.40008, "volume": 1252.0}, {"date": "2008-08-21", "close": 5.86674, "volume": 275.0}, {"date": "2008-08-22", "close": 5.86674, "volume": 112.0}, {"date": "2008-08-25", "close": 5.3334, "volume": 4059.0}, {"date": "2008-08-26", "close": 5.3334, "volume": 731.0}, {"date": "2008-08-27", "close": 5.3334, "volume": 94.0}, {"date": "2008-08-28", "close": 5.3334, "volume": 1069.0}, {"date": "2008-08-29", "close": 5.86674, "volume": 1837.0}, {"date": "2008-09-01", "close": 5.3334, "volume": 1501.0}, {"date": "2008-09-02", "close": 5.3334, "volume": 43.0}, {"date": "2008-09-03", "close": 5.86674, "volume": 0.0}, {"date": "2008-09-04", "close": 5.86674, "volume": 2354.0}, {"date": "2008-09-05", "close": 5.3334, "volume": 321.0}, {"date": "2008-09-08", "close": 5.3334, "volume": 2153.0}, {"date": "2008-09-09", "close": 5.3334, "volume": 1959.0}, {"date": "2008-09-10", "close": 5.3334, "volume": 4573.0}, {"date": "2008-09-11", "close": 4.80006, "volume": 2742.0}, {"date": "2008-09-15", "close": 4.80006, "volume": 2439.0}, {"date": "2008-09-16", "close": 4.80006, "volume": 2325.0}, {"date": "2008-09-17", "close": 4.26672, "volume": 496.0}, {"date": "2008-09-18", "close": 4.80006, "volume": 2647.0}, {"date": "2008-09-19", "close": 4.26672, "volume": 1687.0}, {"date": "2008-09-22", "close": 4.26672, "volume": 281.0}, {"date": "2008-09-23", "close": 3.73338, "volume": 797.0}, {"date": "2008-09-24", "close": 4.26672, "volume": 1893.0}, {"date": "2008-09-25", "close": 4.26672, "volume": 947.0}, {"date": "2008-09-26", "close": 4.26672, "volume": 459.0}, {"date": "2008-09-29", "close": 4.26672, "volume": 1725.0}, {"date": "2008-09-30", "close": 3.73338, "volume": 2002.0}, {"date": "2008-10-01", "close": 4.26672, "volume": 1214.0}, {"date": "2008-10-02", "close": 3.73338, "volume": 2024.0}, {"date": "2008-10-03", "close": 4.26672, "volume": 735.0}, {"date": "2008-10-07", "close": 3.73338, "volume": 1541.0}, {"date": "2008-10-08", "close": 2.6667, "volume": 9995.0}, {"date": "2008-10-09", "close": 2.6667, "volume": 1406.0}, {"date": "2008-10-10", "close": 2.6667, "volume": 1576.0}, {"date": "2008-10-13", "close": 2.6667, "volume": 3696.0}, {"date": "2008-10-14", "close": 3.73338, "volume": 3977.0}, {"date": "2008-10-15", "close": 3.20004, "volume": 1252.0}, {"date": "2008-10-16", "close": 3.20004, "volume": 795.0}, {"date": "2008-10-17", "close": 2.6667, "volume": 937.0}, {"date": "2008-10-20", "close": 3.20004, "volume": 619.0}, {"date": "2008-10-21", "close": 2.6667, "volume": 6701.0}, {"date": "2008-10-22", "close": 3.20004, "volume": 187.0}, {"date": "2008-10-24", "close": 3.20004, "volume": 3250.0}, {"date": "2008-10-27", "close": 2.6667, "volume": 297.0}, {"date": "2008-10-28", "close": 2.6667, "volume": 1444.0}, {"date": "2008-10-29", "close": 2.6667, "volume": 672.0}, {"date": "2008-10-30", "close": 2.6667, "volume": 2157.0}, {"date": "2008-10-31", "close": 2.6667, "volume": 187.0}, {"date": "2008-11-03", "close": 3.20004, "volume": 975.0}, {"date": "2008-11-04", "close": 2.6667, "volume": 1312.0}, {"date": "2008-11-05", "close": 2.6667, "volume": 638.0}, {"date": "2008-11-06", "close": 3.20004, "volume": 156.0}, {"date": "2008-11-07", "close": 2.6667, "volume": 2331.0}, {"date": "2008-11-10", "close": 2.6667, "volume": 6620.0}, {"date": "2008-11-12", "close": 2.13336, "volume": 1305.0}, {"date": "2008-11-13", "close": 2.13336, "volume": 1969.0}, {"date": "2008-11-14", "close": 2.6667, "volume": 741.0}, {"date": "2008-11-17", "close": 2.13336, "volume": 187.0}, {"date": "2008-11-18", "close": 2.13336, "volume": 1545.0}, {"date": "2008-11-19", "close": 2.13336, "volume": 2437.0}, {"date": "2008-11-20", "close": 2.13336, "volume": 1513.0}, {"date": "2008-11-21", "close": 2.13336, "volume": 1242.0}, {"date": "2008-11-24", "close": 1.60002, "volume": 7687.0}, {"date": "2008-11-25", "close": 2.13336, "volume": 844.0}, {"date": "2008-11-27", "close": 2.13336, "volume": 5313.0}, {"date": "2008-11-28", "close": 1.60002, "volume": 5897.0}, {"date": "2008-12-01", "close": 2.13336, "volume": 450.0}, {"date": "2008-12-02", "close": 2.13336, "volume": 375.0}, {"date": "2008-12-05", "close": 2.13336, "volume": 1178.0}, {"date": "2008-12-08", "close": 1.60002, "volume": 460.0}, {"date": "2008-12-17", "close": 2.13336, "volume": 234.0}, {"date": "2008-12-18", "close": 2.13336, "volume": 469.0}, {"date": "2008-12-22", "close": 2.13336, "volume": 492.0}, {"date": "2008-12-23", "close": 1.60002, "volume": 375.0}, {"date": "2008-12-24", "close": 2.13336, "volume": 562.0}, {"date": "2008-12-29", "close": 2.13336, "volume": 1875.0}, {"date": "2008-12-30", "close": 1.60002, "volume": 844.0}, {"date": "2008-12-31", "close": 2.13336, "volume": 3867.0}, {"date": "2009-01-02", "close": 1.60002, "volume": 2250.0}, {"date": "2009-01-05", "close": 2.6667, "volume": 3963.0}, {"date": "2009-01-06", "close": 2.6667, "volume": 1314.0}, {"date": "2009-01-07", "close": 3.20004, "volume": 2646.0}, {"date": "2009-01-08", "close": 2.6667, "volume": 1750.0}, {"date": "2009-01-12", "close": 2.6667, "volume": 448.0}, {"date": "2009-01-13", "close": 3.73338, "volume": 1984.0}, {"date": "2009-01-15", "close": 3.20004, "volume": 1500.0}, {"date": "2009-01-19", "close": 3.20004, "volume": 604.0}, {"date": "2009-01-20", "close": 2.6667, "volume": 937.0}, {"date": "2009-01-21", "close": 2.6667, "volume": 2273.0}, {"date": "2009-01-22", "close": 2.13336, "volume": 86.0}, {"date": "2009-01-23", "close": 2.13336, "volume": 1205.0}, {"date": "2009-01-27", "close": 2.6667, "volume": 1759.0}, {"date": "2009-01-28", "close": 2.6667, "volume": 2771.0}, {"date": "2009-01-30", "close": 2.6667, "volume": 11.0}, {"date": "2009-02-02", "close": 2.6667, "volume": 1903.0}, {"date": "2009-02-04", "close": 2.6667, "volume": 562.0}, {"date": "2009-02-05", "close": 2.13336, "volume": 2412.0}, {"date": "2009-02-06", "close": 2.13336, "volume": 516.0}, {"date": "2009-02-09", "close": 2.13336, "volume": 141.0}, {"date": "2009-02-10", "close": 2.13336, "volume": 281.0}, {"date": "2009-02-11", "close": 2.13336, "volume": 685.0}, {"date": "2009-02-12", "close": 2.6667, "volume": 5128.0}, {"date": "2009-02-13", "close": 2.6667, "volume": 517.0}, {"date": "2009-02-16", "close": 2.6667, "volume": 1069.0}, {"date": "2009-02-17", "close": 2.13336, "volume": 525.0}, {"date": "2009-02-19", "close": 2.13336, "volume": 450.0}, {"date": "2009-02-20", "close": 2.6667, "volume": 187.0}, {"date": "2009-02-24", "close": 2.13336, "volume": 226.0}, {"date": "2009-02-25", "close": 2.13336, "volume": 199.0}, {"date": "2009-02-27", "close": 2.13336, "volume": 1312.0}, {"date": "2009-03-02", "close": 2.13336, "volume": 562.0}, {"date": "2009-03-03", "close": 2.13336, "volume": 141.0}, {"date": "2009-03-04", "close": 2.13336, "volume": 1219.0}, {"date": "2009-03-05", "close": 1.60002, "volume": 375.0}, {"date": "2009-03-06", "close": 1.60002, "volume": 1312.0}, {"date": "2009-03-10", "close": 2.13336, "volume": 97.0}, {"date": "2009-03-12", "close": 2.13336, "volume": 187.0}, {"date": "2009-03-13", "close": 2.13336, "volume": 375.0}, {"date": "2009-03-17", "close": 2.13336, "volume": 2429.0}, {"date": "2009-03-18", "close": 1.60002, "volume": 375.0}, {"date": "2009-03-20", "close": 2.13336, "volume": 483.0}, {"date": "2009-03-23", "close": 1.60002, "volume": 844.0}, {"date": "2009-03-24", "close": 1.60002, "volume": 290.0}, {"date": "2009-03-25", "close": 1.60002, "volume": 2339.0}, {"date": "2009-03-27", "close": 2.13336, "volume": 4964.0}, {"date": "2009-03-30", "close": 2.6667, "volume": 2718.0}, {"date": "2009-03-31", "close": 2.13336, "volume": 1646.0}, {"date": "2009-04-03", "close": 3.20004, "volume": 11482.0}, {"date": "2009-04-06", "close": 3.20004, "volume": 1416.0}, {"date": "2009-04-07", "close": 2.6667, "volume": 1125.0}, {"date": "2009-04-08", "close": 2.13336, "volume": 647.0}, {"date": "2009-04-09", "close": 2.6667, "volume": 564.0}, {"date": "2009-04-16", "close": 2.6667, "volume": 3328.0}, {"date": "2009-04-17", "close": 2.6667, "volume": 281.0}, {"date": "2009-04-20", "close": 3.20004, "volume": 394.0}, {"date": "2009-04-21", "close": 2.6667, "volume": 3862.0}, {"date": "2009-04-22", "close": 2.6667, "volume": 1162.0}, {"date": "2009-04-23", "close": 3.20004, "volume": 1087.0}, {"date": "2009-04-24", "close": 3.20004, "volume": 3498.0}, {"date": "2009-04-27", "close": 2.6667, "volume": 6469.0}, {"date": "2009-04-29", "close": 2.13336, "volume": 844.0}, {"date": "2009-04-30", "close": 2.6667, "volume": 83.0}, {"date": "2009-05-01", "close": 2.6667, "volume": 855.0}, {"date": "2009-05-04", "close": 2.6667, "volume": 2062.0}, {"date": "2009-05-05", "close": 2.6667, "volume": 747.0}, {"date": "2009-05-06", "close": 2.6667, "volume": 9187.0}, {"date": "2009-05-07", "close": 2.6667, "volume": 750.0}, {"date": "2009-05-08", "close": 2.6667, "volume": 1969.0}, {"date": "2009-05-11", "close": 2.6667, "volume": 2662.0}, {"date": "2009-05-12", "close": 2.6667, "volume": 4462.0}, {"date": "2009-05-13", "close": 2.6667, "volume": 2360.0}, {"date": "2009-05-14", "close": 3.73338, "volume": 24015.0}, {"date": "2009-05-15", "close": 3.20004, "volume": 13162.0}, {"date": "2009-05-19", "close": 3.73338, "volume": 7974.0}, {"date": "2009-05-20", "close": 3.20004, "volume": 7031.0}, {"date": "2009-05-21", "close": 3.20004, "volume": 375.0}, {"date": "2009-05-22", "close": 3.73338, "volume": 3539.0}, {"date": "2009-05-25", "close": 3.20004, "volume": 3569.0}, {"date": "2009-05-26", "close": 3.20004, "volume": 1875.0}, {"date": "2009-05-27", "close": 3.73338, "volume": 1926.0}, {"date": "2009-05-28", "close": 3.73338, "volume": 806.0}, {"date": "2009-05-29", "close": 3.73338, "volume": 5877.0}, {"date": "2009-06-01", "close": 3.20004, "volume": 4657.0}, {"date": "2009-06-02", "close": 3.20004, "volume": 910.0}, {"date": "2009-06-03", "close": 3.20004, "volume": 4436.0}, {"date": "2009-06-04", "close": 3.20004, "volume": 656.0}, {"date": "2009-06-05", "close": 3.73338, "volume": 1641.0}, {"date": "2009-06-09", "close": 3.73338, "volume": 5387.0}, {"date": "2009-06-10", "close": 3.73338, "volume": 3054.0}, {"date": "2009-06-11", "close": 3.20004, "volume": 12082.0}, {"date": "2009-06-12", "close": 2.6667, "volume": 6303.0}, {"date": "2009-06-15", "close": 2.6667, "volume": 8240.0}, {"date": "2009-06-16", "close": 2.6667, "volume": 6717.0}, {"date": "2009-06-17", "close": 2.6667, "volume": 9240.0}, {"date": "2009-06-18", "close": 3.20004, "volume": 907.0}, {"date": "2009-06-19", "close": 3.20004, "volume": 375.0}, {"date": "2009-06-22", "close": 2.6667, "volume": 1650.0}, {"date": "2009-06-23", "close": 2.6667, "volume": 5618.0}, {"date": "2009-06-24", "close": 2.6667, "volume": 778.0}, {"date": "2009-06-25", "close": 2.6667, "volume": 2272.0}, {"date": "2009-06-26", "close": 2.13336, "volume": 5077.0}, {"date": "2009-06-29", "close": 2.6667, "volume": 6801.0}, {"date": "2009-06-30", "close": 2.13336, "volume": 5856.0}, {"date": "2009-07-01", "close": 2.6667, "volume": 1102.0}, {"date": "2009-07-02", "close": 2.6667, "volume": 1875.0}, {"date": "2009-07-03", "close": 2.13336, "volume": 568.0}, {"date": "2009-07-06", "close": 2.6667, "volume": 10218.0}, {"date": "2009-07-07", "close": 2.6667, "volume": 7536.0}, {"date": "2009-07-08", "close": 2.6667, "volume": 5625.0}, {"date": "2009-07-09", "close": 2.6667, "volume": 469.0}, {"date": "2009-07-10", "close": 2.6667, "volume": 187.0}, {"date": "2009-07-13", "close": 2.6667, "volume": 394.0}, {"date": "2009-07-14", "close": 2.6667, "volume": 187.0}, {"date": "2009-07-16", "close": 2.6667, "volume": 9375.0}, {"date": "2009-07-17", "close": 3.20004, "volume": 7757.0}, {"date": "2009-07-20", "close": 2.6667, "volume": 1312.0}, {"date": "2009-07-21", "close": 2.6667, "volume": 2205.0}, {"date": "2009-07-22", "close": 2.6667, "volume": 2119.0}, {"date": "2009-07-23", "close": 2.6667, "volume": 1714.0}, {"date": "2009-07-24", "close": 2.6667, "volume": 4125.0}, {"date": "2009-07-27", "close": 2.6667, "volume": 338.0}, {"date": "2009-07-28", "close": 2.13336, "volume": 2896.0}, {"date": "2009-07-29", "close": 3.20004, "volume": 1020.0}, {"date": "2009-07-30", "close": 3.20004, "volume": 1579.0}, {"date": "2009-07-31", "close": 2.6667, "volume": 21435.0}, {"date": "2009-08-03", "close": 2.6667, "volume": 11000.0}, {"date": "2009-08-04", "close": 2.6667, "volume": 9849.0}, {"date": "2009-08-05", "close": 2.6667, "volume": 735.0}, {"date": "2009-08-06", "close": 2.6667, "volume": 4490.0}, {"date": "2009-08-07", "close": 2.6667, "volume": 375.0}, {"date": "2009-08-10", "close": 2.6667, "volume": 13594.0}, {"date": "2009-08-11", "close": 2.13336, "volume": 15155.0}, {"date": "2009-08-12", "close": 2.6667, "volume": 2615.0}, {"date": "2009-08-13", "close": 2.13336, "volume": 3562.0}, {"date": "2009-08-14", "close": 2.13336, "volume": 2719.0}, {"date": "2009-08-17", "close": 2.6667, "volume": 2344.0}, {"date": "2009-08-18", "close": 2.13336, "volume": 17737.0}, {"date": "2009-08-19", "close": 2.13336, "volume": 4525.0}, {"date": "2009-08-20", "close": 2.13336, "volume": 244.0}, {"date": "2009-08-21", "close": 2.6667, "volume": 2542.0}, {"date": "2009-08-24", "close": 2.6667, "volume": 2356.0}, {"date": "2009-08-25", "close": 2.6667, "volume": 949.0}, {"date": "2009-08-26", "close": 2.13336, "volume": 1922.0}, {"date": "2009-08-27", "close": 2.13336, "volume": 769.0}, {"date": "2009-08-28", "close": 2.13336, "volume": 7181.0}, {"date": "2009-08-31", "close": 2.13336, "volume": 30526.0}, {"date": "2009-09-01", "close": 2.13336, "volume": 94.0}, {"date": "2009-09-02", "close": 2.6667, "volume": 2320.0}, {"date": "2009-09-03", "close": 2.6667, "volume": 2169.0}, {"date": "2009-09-08", "close": 2.13336, "volume": 2242.0}, {"date": "2009-09-09", "close": 2.6667, "volume": 2998.0}, {"date": "2009-09-10", "close": 2.13336, "volume": 2062.0}, {"date": "2009-09-11", "close": 2.6667, "volume": 562.0}, {"date": "2009-09-14", "close": 2.6667, "volume": 187.0}, {"date": "2009-09-15", "close": 2.13336, "volume": 5482.0}, {"date": "2009-09-16", "close": 2.6667, "volume": 1179.0}, {"date": "2009-09-17", "close": 2.6667, "volume": 4312.0}, {"date": "2009-09-18", "close": 2.6667, "volume": 2344.0}, {"date": "2009-09-21", "close": 2.13336, "volume": 1256.0}, {"date": "2009-09-23", "close": 3.20004, "volume": 152266.0}, {"date": "2009-09-24", "close": 3.73338, "volume": 85414.0}, {"date": "2009-09-25", "close": 3.73338, "volume": 14547.0}, {"date": "2009-09-28", "close": 3.20004, "volume": 24638.0}, {"date": "2009-09-29", "close": 3.20004, "volume": 1969.0}, {"date": "2009-09-30", "close": 3.20004, "volume": 906.0}, {"date": "2009-10-01", "close": 3.20004, "volume": 16734.0}, {"date": "2009-10-02", "close": 2.6667, "volume": 9131.0}, {"date": "2009-10-05", "close": 2.6667, "volume": 4914.0}, {"date": "2009-10-06", "close": 3.20004, "volume": 187.0}, {"date": "2009-10-07", "close": 2.6667, "volume": 1610.0}, {"date": "2009-10-08", "close": 3.20004, "volume": 619.0}, {"date": "2009-10-09", "close": 2.6667, "volume": 450.0}, {"date": "2009-10-12", "close": 2.6667, "volume": 3281.0}, {"date": "2009-10-13", "close": 3.20004, "volume": 4537.0}, {"date": "2009-10-14", "close": 3.20004, "volume": 42954.0}, {"date": "2009-10-15", "close": 3.20004, "volume": 5812.0}, {"date": "2009-10-16", "close": 3.20004, "volume": 5395.0}, {"date": "2009-10-19", "close": 3.73338, "volume": 40906.0}, {"date": "2009-10-20", "close": 3.73338, "volume": 7404.0}, {"date": "2009-10-21", "close": 3.73338, "volume": 6619.0}, {"date": "2009-10-26", "close": 3.73338, "volume": 40834.0}, {"date": "2009-10-27", "close": 3.20004, "volume": 26761.0}, {"date": "2009-10-28", "close": 3.73338, "volume": 658.0}, {"date": "2009-10-29", "close": 3.20004, "volume": 8064.0}, {"date": "2009-10-30", "close": 3.20004, "volume": 5853.0}, {"date": "2009-11-02", "close": 3.20004, "volume": 2222.0}, {"date": "2009-11-03", "close": 3.20004, "volume": 1687.0}, {"date": "2009-11-04", "close": 3.20004, "volume": 299.0}, {"date": "2009-11-06", "close": 3.20004, "volume": 2775.0}, {"date": "2009-11-09", "close": 3.20004, "volume": 13780.0}, {"date": "2009-11-11", "close": 3.20004, "volume": 1148.0}, {"date": "2009-11-12", "close": 3.73338, "volume": 8506.0}, {"date": "2009-11-13", "close": 3.20004, "volume": 7152.0}, {"date": "2009-11-16", "close": 3.20004, "volume": 7335.0}, {"date": "2009-11-17", "close": 3.20004, "volume": 4950.0}, {"date": "2009-11-18", "close": 3.20004, "volume": 4190.0}, {"date": "2009-11-19", "close": 3.20004, "volume": 6222.0}, {"date": "2009-11-20", "close": 3.20004, "volume": 2117.0}, {"date": "2009-11-23", "close": 3.20004, "volume": 7209.0}, {"date": "2009-11-24", "close": 3.20004, "volume": 8437.0}, {"date": "2009-11-25", "close": 2.6667, "volume": 375.0}, {"date": "2009-11-26", "close": 2.6667, "volume": 1981.0}, {"date": "2009-11-30", "close": 3.20004, "volume": 3200.0}, {"date": "2009-12-03", "close": 3.73338, "volume": 12712.0}, {"date": "2009-12-04", "close": 3.20004, "volume": 3572.0}, {"date": "2009-12-07", "close": 3.20004, "volume": 2156.0}, {"date": "2009-12-08", "close": 2.6667, "volume": 1087.0}, {"date": "2009-12-09", "close": 2.6667, "volume": 469.0}, {"date": "2009-12-10", "close": 2.6667, "volume": 168.0}, {"date": "2009-12-11", "close": 2.6667, "volume": 320.0}, {"date": "2009-12-14", "close": 3.20004, "volume": 389.0}, {"date": "2009-12-17", "close": 3.20004, "volume": 2773.0}, {"date": "2009-12-18", "close": 3.20004, "volume": 4406.0}, {"date": "2009-12-21", "close": 2.6667, "volume": 52499.0}, {"date": "2009-12-22", "close": 2.13336, "volume": 1190.0}, {"date": "2009-12-23", "close": 2.13336, "volume": 1118.0}, {"date": "2009-12-29", "close": 2.13336, "volume": 955.0}, {"date": "2009-12-31", "close": 2.6667, "volume": 244.0}, {"date": "2010-01-04", "close": 2.6667, "volume": 1519.0}, {"date": "2010-01-05", "close": 2.6667, "volume": 2353.0}, {"date": "2010-01-06", "close": 2.6667, "volume": 375.0}, {"date": "2010-01-07", "close": 3.20004, "volume": 80257.0}, {"date": "2010-01-08", "close": 2.6667, "volume": 1105.0}, {"date": "2010-01-11", "close": 2.6667, "volume": 2790.0}, {"date": "2010-01-12", "close": 2.6667, "volume": 49091.0}, {"date": "2010-01-13", "close": 2.6667, "volume": 2187.0}, {"date": "2010-01-14", "close": 2.6667, "volume": 2982.0}, {"date": "2010-01-15", "close": 3.20004, "volume": 3775.0}, {"date": "2010-01-18", "close": 3.20004, "volume": 937.0}, {"date": "2010-01-19", "close": 3.20004, "volume": 3525.0}, {"date": "2010-01-20", "close": 3.20004, "volume": 159.0}, {"date": "2010-01-21", "close": 2.6667, "volume": 1566.0}, {"date": "2010-01-22", "close": 2.6667, "volume": 2868.0}, {"date": "2010-01-25", "close": 2.6667, "volume": 10556.0}, {"date": "2010-01-27", "close": 2.6667, "volume": 3000.0}, {"date": "2010-01-28", "close": 2.6667, "volume": 1365.0}, {"date": "2010-01-29", "close": 2.6667, "volume": 1500.0}, {"date": "2010-02-01", "close": 2.6667, "volume": 510.0}, {"date": "2010-02-04", "close": 2.6667, "volume": 2192.0}, {"date": "2010-02-05", "close": 2.6667, "volume": 2250.0}, {"date": "2010-02-08", "close": 2.6667, "volume": 2509.0}, {"date": "2010-02-09", "close": 2.6667, "volume": 1266.0}, {"date": "2010-02-10", "close": 2.13336, "volume": 187.0}, {"date": "2010-02-11", "close": 2.6667, "volume": 684.0}, {"date": "2010-02-12", "close": 2.6667, "volume": 375.0}, {"date": "2010-02-15", "close": 2.6667, "volume": 1312.0}, {"date": "2010-02-16", "close": 2.13336, "volume": 1875.0}, {"date": "2010-02-17", "close": 2.6667, "volume": 6669.0}, {"date": "2010-02-18", "close": 2.6667, "volume": 8006.0}, {"date": "2010-02-19", "close": 3.20004, "volume": 7897.0}, {"date": "2010-02-22", "close": 3.20004, "volume": 12169.0}, {"date": "2010-02-24", "close": 6.40008, "volume": 198712.0}, {"date": "2010-02-25", "close": 10.6668, "volume": 1017623.0}, {"date": "2010-02-26", "close": 11.73348, "volume": 237129.0}, {"date": "2010-03-01", "close": 9.60012, "volume": 144746.0}, {"date": "2010-03-02", "close": 10.13346, "volume": 98702.0}, {"date": "2010-03-03", "close": 12.80016, "volume": 179729.0}, {"date": "2010-03-08", "close": 13.86684, "volume": 215575.0}, {"date": "2010-03-09", "close": 13.3335, "volume": 47910.0}, {"date": "2010-03-10", "close": 14.40018, "volume": 23849.0}, {"date": "2010-03-11", "close": 12.80016, "volume": 31873.0}, {"date": "2010-03-12", "close": 12.80016, "volume": 37835.0}, {"date": "2010-03-15", "close": 11.20014, "volume": 19524.0}, {"date": "2010-03-16", "close": 10.6668, "volume": 10314.0}, {"date": "2010-03-17", "close": 10.6668, "volume": 7593.0}, {"date": "2010-03-18", "close": 10.6668, "volume": 7740.0}, {"date": "2010-03-19", "close": 10.6668, "volume": 21637.0}, {"date": "2010-03-22", "close": 10.6668, "volume": 16108.0}, {"date": "2010-03-23", "close": 10.6668, "volume": 2323.0}, {"date": "2010-03-24", "close": 11.73348, "volume": 20936.0}, {"date": "2010-03-25", "close": 11.73348, "volume": 6532.0}, {"date": "2010-03-26", "close": 10.6668, "volume": 9620.0}, {"date": "2010-03-29", "close": 10.13346, "volume": 10693.0}, {"date": "2010-03-30", "close": 9.60012, "volume": 8601.0}, {"date": "2010-03-31", "close": 10.13346, "volume": 14331.0}, {"date": "2010-04-01", "close": 10.6668, "volume": 6834.0}, {"date": "2010-04-06", "close": 10.6668, "volume": 17606.0}, {"date": "2010-04-07", "close": 10.13346, "volume": 717.0}, {"date": "2010-04-08", "close": 10.13346, "volume": 9019.0}, {"date": "2010-04-09", "close": 10.6668, "volume": 28197.0}, {"date": "2010-04-12", "close": 10.13346, "volume": 2970.0}, {"date": "2010-04-13", "close": 10.13346, "volume": 5459.0}, {"date": "2010-04-14", "close": 10.13346, "volume": 2100.0}, {"date": "2010-04-15", "close": 9.60012, "volume": 17288.0}, {"date": "2010-04-16", "close": 9.60012, "volume": 2972.0}, {"date": "2010-04-19", "close": 9.60012, "volume": 5533.0}, {"date": "2010-04-20", "close": 9.60012, "volume": 671.0}, {"date": "2010-04-21", "close": 9.60012, "volume": 622.0}, {"date": "2010-04-22", "close": 9.06678, "volume": 6518.0}, {"date": "2010-04-23", "close": 9.06678, "volume": 937.0}, {"date": "2010-04-27", "close": 8.53344, "volume": 2437.0}, {"date": "2010-04-28", "close": 9.06678, "volume": 10017.0}, {"date": "2010-04-29", "close": 9.06678, "volume": 11533.0}, {"date": "2010-04-30", "close": 9.06678, "volume": 4238.0}, {"date": "2010-05-03", "close": 9.60012, "volume": 5938.0}, {"date": "2010-05-04", "close": 8.53344, "volume": 3056.0}, {"date": "2010-05-05", "close": 9.06678, "volume": 11737.0}, {"date": "2010-05-06", "close": 8.0001, "volume": 6797.0}, {"date": "2010-05-07", "close": 8.0001, "volume": 4997.0}, {"date": "2010-05-10", "close": 8.0001, "volume": 4786.0}, {"date": "2010-05-11", "close": 8.0001, "volume": 141.0}, {"date": "2010-05-12", "close": 9.06678, "volume": 7708.0}, {"date": "2010-05-13", "close": 9.06678, "volume": 1941.0}, {"date": "2010-05-14", "close": 9.06678, "volume": 784.0}, {"date": "2010-05-17", "close": 8.53344, "volume": 1332.0}, {"date": "2010-05-18", "close": 8.53344, "volume": 49.0}, {"date": "2010-05-19", "close": 8.53344, "volume": 3977.0}, {"date": "2010-05-20", "close": 8.0001, "volume": 5032.0}, {"date": "2010-05-21", "close": 6.93342, "volume": 21732.0}, {"date": "2010-05-24", "close": 7.46676, "volume": 9799.0}, {"date": "2010-05-25", "close": 6.93342, "volume": 103009.0}, {"date": "2010-05-26", "close": 7.46676, "volume": 671.0}, {"date": "2010-05-27", "close": 7.46676, "volume": 4789.0}, {"date": "2010-05-28", "close": 7.46676, "volume": 5203.0}, {"date": "2010-05-31", "close": 7.46676, "volume": 500.0}, {"date": "2010-06-01", "close": 8.0001, "volume": 937.0}, {"date": "2010-06-02", "close": 7.46676, "volume": 815.0}, {"date": "2010-06-03", "close": 8.0001, "volume": 310.0}, {"date": "2010-06-04", "close": 6.93342, "volume": 375.0}, {"date": "2010-06-07", "close": 6.40008, "volume": 12921.0}, {"date": "2010-06-08", "close": 6.93342, "volume": 194.0}, {"date": "2010-06-09", "close": 6.40008, "volume": 2360.0}, {"date": "2010-06-10", "close": 6.40008, "volume": 546.0}, {"date": "2010-06-11", "close": 6.93342, "volume": 703.0}, {"date": "2010-06-15", "close": 6.40008, "volume": 619.0}, {"date": "2010-06-16", "close": 6.93342, "volume": 3684.0}, {"date": "2010-06-17", "close": 6.93342, "volume": 2635.0}, {"date": "2010-06-18", "close": 7.46676, "volume": 675.0}, {"date": "2010-06-21", "close": 6.93342, "volume": 2184.0}, {"date": "2010-06-22", "close": 8.0001, "volume": 9307.0}, {"date": "2010-06-23", "close": 8.53344, "volume": 1687.0}, {"date": "2010-06-25", "close": 7.46676, "volume": 8173.0}, {"date": "2010-06-28", "close": 7.46676, "volume": 473.0}, {"date": "2010-06-29", "close": 7.46676, "volume": 114.0}, {"date": "2010-06-30", "close": 7.46676, "volume": 3617.0}, {"date": "2010-07-01", "close": 7.46676, "volume": 36.0}, {"date": "2010-07-02", "close": 7.46676, "volume": 937.0}, {"date": "2010-07-05", "close": 6.93342, "volume": 357.0}, {"date": "2010-07-06", "close": 6.93342, "volume": 1739.0}, {"date": "2010-07-07", "close": 6.93342, "volume": 885.0}, {"date": "2010-07-08", "close": 6.93342, "volume": 1191.0}, {"date": "2010-07-09", "close": 6.93342, "volume": 1005.0}, {"date": "2010-07-12", "close": 6.93342, "volume": 954.0}, {"date": "2010-07-14", "close": 6.93342, "volume": 37.0}, {"date": "2010-07-15", "close": 6.93342, "volume": 816.0}, {"date": "2010-07-16", "close": 6.40008, "volume": 466.0}, {"date": "2010-07-19", "close": 6.40008, "volume": 6216.0}, {"date": "2010-07-20", "close": 6.40008, "volume": 3728.0}, {"date": "2010-07-21", "close": 6.40008, "volume": 1768.0}, {"date": "2010-07-22", "close": 6.40008, "volume": 835.0}, {"date": "2010-07-23", "close": 8.0001, "volume": 98286.0}, {"date": "2010-07-26", "close": 8.53344, "volume": 19909.0}, {"date": "2010-07-27", "close": 8.0001, "volume": 5790.0}, {"date": "2010-07-28", "close": 9.06678, "volume": 10732.0}, {"date": "2010-07-29", "close": 9.06678, "volume": 4800.0}, {"date": "2010-07-30", "close": 8.53344, "volume": 4651.0}, {"date": "2010-08-02", "close": 10.13346, "volume": 11344.0}, {"date": "2010-08-03", "close": 11.20014, "volume": 49046.0}, {"date": "2010-08-04", "close": 10.6668, "volume": 24575.0}, {"date": "2010-08-05", "close": 9.60012, "volume": 19000.0}, {"date": "2010-08-06", "close": 9.60012, "volume": 2906.0}, {"date": "2010-08-09", "close": 9.06678, "volume": 5286.0}, {"date": "2010-08-10", "close": 10.13346, "volume": 4934.0}, {"date": "2010-08-11", "close": 9.60012, "volume": 3462.0}, {"date": "2010-08-12", "close": 9.60012, "volume": 4979.0}, {"date": "2010-08-13", "close": 9.60012, "volume": 7504.0}, {"date": "2010-08-16", "close": 10.13346, "volume": 2091.0}, {"date": "2010-08-17", "close": 10.13346, "volume": 6034.0}, {"date": "2010-08-18", "close": 9.60012, "volume": 3112.0}, {"date": "2010-08-19", "close": 9.60012, "volume": 3754.0}, {"date": "2010-08-20", "close": 10.13346, "volume": 2859.0}, {"date": "2010-08-23", "close": 10.13346, "volume": 3835.0}, {"date": "2010-08-24", "close": 9.60012, "volume": 8142.0}, {"date": "2010-08-25", "close": 9.60012, "volume": 18436.0}, {"date": "2010-08-26", "close": 10.13346, "volume": 3186.0}, {"date": "2010-08-27", "close": 9.60012, "volume": 265.0}, {"date": "2010-08-30", "close": 9.06678, "volume": 1875.0}, {"date": "2010-08-31", "close": 9.06678, "volume": 7271.0}, {"date": "2010-09-01", "close": 8.53344, "volume": 375.0}, {"date": "2010-09-02", "close": 9.06678, "volume": 1154.0}, {"date": "2010-09-03", "close": 9.60012, "volume": 3550.0}, {"date": "2010-09-06", "close": 9.60012, "volume": 6409.0}, {"date": "2010-09-07", "close": 9.06678, "volume": 4582.0}, {"date": "2010-09-08", "close": 9.60012, "volume": 655.0}, {"date": "2010-09-09", "close": 9.06678, "volume": 434.0}, {"date": "2010-09-10", "close": 9.06678, "volume": 187.0}, {"date": "2010-09-13", "close": 9.06678, "volume": 1969.0}, {"date": "2010-09-14", "close": 9.06678, "volume": 375.0}, {"date": "2010-09-15", "close": 9.06678, "volume": 52.0}, {"date": "2010-09-16", "close": 9.06678, "volume": 216.0}, {"date": "2010-09-17", "close": 9.60012, "volume": 4672.0}, {"date": "2010-09-20", "close": 9.06678, "volume": 2316.0}, {"date": "2010-09-21", "close": 9.06678, "volume": 947.0}, {"date": "2010-09-22", "close": 9.06678, "volume": 5946.0}, {"date": "2010-09-23", "close": 9.06678, "volume": 214.0}, {"date": "2010-09-24", "close": 9.06678, "volume": 8064.0}, {"date": "2010-09-27", "close": 9.06678, "volume": 5855.0}, {"date": "2010-09-28", "close": 9.06678, "volume": 13184.0}, {"date": "2010-09-29", "close": 9.06678, "volume": 6960.0}, {"date": "2010-09-30", "close": 11.20014, "volume": 80197.0}, {"date": "2010-10-01", "close": 11.73348, "volume": 30262.0}, {"date": "2010-10-04", "close": 11.73348, "volume": 7228.0}, {"date": "2010-10-05", "close": 12.80016, "volume": 57578.0}, {"date": "2010-10-06", "close": 12.80016, "volume": 5656.0}, {"date": "2010-10-07", "close": 11.73348, "volume": 16426.0}, {"date": "2010-10-08", "close": 13.3335, "volume": 19787.0}, {"date": "2010-10-11", "close": 13.3335, "volume": 45292.0}, {"date": "2010-10-12", "close": 11.73348, "volume": 19358.0}, {"date": "2010-10-13", "close": 13.3335, "volume": 18542.0}, {"date": "2010-10-14", "close": 12.26682, "volume": 13087.0}, {"date": "2010-10-15", "close": 12.80016, "volume": 4888.0}, {"date": "2010-10-18", "close": 11.73348, "volume": 13819.0}, {"date": "2010-10-19", "close": 11.73348, "volume": 3937.0}, {"date": "2010-10-20", "close": 12.80016, "volume": 12457.0}, {"date": "2010-10-21", "close": 11.73348, "volume": 5364.0}, {"date": "2010-10-22", "close": 11.73348, "volume": 5378.0}, {"date": "2010-10-25", "close": 11.20014, "volume": 13288.0}, {"date": "2010-10-26", "close": 10.13346, "volume": 4849.0}, {"date": "2010-10-27", "close": 10.13346, "volume": 7481.0}, {"date": "2010-10-28", "close": 10.13346, "volume": 5474.0}, {"date": "2010-10-29", "close": 10.6668, "volume": 10122.0}, {"date": "2010-11-01", "close": 9.60012, "volume": 2179.0}, {"date": "2010-11-02", "close": 10.6668, "volume": 7753.0}, {"date": "2010-11-03", "close": 11.20014, "volume": 13517.0}, {"date": "2010-11-04", "close": 10.6668, "volume": 16360.0}, {"date": "2010-11-05", "close": 11.20014, "volume": 13634.0}, {"date": "2010-11-08", "close": 11.20014, "volume": 5071.0}, {"date": "2010-11-09", "close": 10.13346, "volume": 8337.0}, {"date": "2010-11-10", "close": 11.20014, "volume": 12272.0}, {"date": "2010-11-11", "close": 11.20014, "volume": 10078.0}, {"date": "2010-11-12", "close": 11.73348, "volume": 22487.0}, {"date": "2010-11-15", "close": 13.3335, "volume": 16721.0}, {"date": "2010-11-16", "close": 12.26682, "volume": 11218.0}, {"date": "2010-11-17", "close": 11.73348, "volume": 12806.0}, {"date": "2010-11-18", "close": 11.20014, "volume": 5321.0}, {"date": "2010-11-19", "close": 11.73348, "volume": 7257.0}, {"date": "2010-11-22", "close": 10.6668, "volume": 29291.0}, {"date": "2010-11-23", "close": 11.20014, "volume": 34891.0}, {"date": "2010-11-24", "close": 11.20014, "volume": 7931.0}, {"date": "2010-11-25", "close": 11.73348, "volume": 22273.0}, {"date": "2010-11-26", "close": 12.26682, "volume": 15898.0}, {"date": "2010-11-29", "close": 13.3335, "volume": 56040.0}, {"date": "2010-11-30", "close": 11.73348, "volume": 20053.0}, {"date": "2010-12-01", "close": 11.20014, "volume": 3901.0}, {"date": "2010-12-02", "close": 11.20014, "volume": 10762.0}, {"date": "2010-12-03", "close": 11.20014, "volume": 490.0}, {"date": "2010-12-06", "close": 11.20014, "volume": 4453.0}, {"date": "2010-12-07", "close": 10.6668, "volume": 3178.0}, {"date": "2010-12-08", "close": 10.6668, "volume": 6896.0}, {"date": "2010-12-09", "close": 11.20014, "volume": 6277.0}, {"date": "2010-12-10", "close": 11.20014, "volume": 4106.0}, {"date": "2010-12-13", "close": 10.6668, "volume": 11248.0}, {"date": "2010-12-14", "close": 11.20014, "volume": 844.0}, {"date": "2010-12-15", "close": 10.6668, "volume": 1125.0}, {"date": "2010-12-16", "close": 10.6668, "volume": 2834.0}, {"date": "2010-12-17", "close": 10.13346, "volume": 3421.0}, {"date": "2010-12-20", "close": 10.13346, "volume": 6284.0}, {"date": "2010-12-21", "close": 11.20014, "volume": 6519.0}, {"date": "2010-12-22", "close": 10.13346, "volume": 1687.0}, {"date": "2010-12-23", "close": 10.6668, "volume": 1960.0}, {"date": "2010-12-24", "close": 10.6668, "volume": 724.0}, {"date": "2010-12-29", "close": 10.13346, "volume": 3159.0}, {"date": "2010-12-30", "close": 10.13346, "volume": 12807.0}, {"date": "2010-12-31", "close": 10.13346, "volume": 750.0}, {"date": "2011-01-04", "close": 9.60012, "volume": 5877.0}, {"date": "2011-01-05", "close": 9.60012, "volume": 4497.0}, {"date": "2011-01-06", "close": 10.13346, "volume": 3765.0}, {"date": "2011-01-07", "close": 9.60012, "volume": 1219.0}, {"date": "2011-01-10", "close": 9.60012, "volume": 1575.0}, {"date": "2011-01-11", "close": 9.60012, "volume": 4131.0}, {"date": "2011-01-12", "close": 9.60012, "volume": 5342.0}, {"date": "2011-01-13", "close": 9.60012, "volume": 8360.0}, {"date": "2011-01-14", "close": 9.60012, "volume": 1687.0}, {"date": "2011-01-17", "close": 9.06678, "volume": 4042.0}, {"date": "2011-01-18", "close": 9.60012, "volume": 331.0}, {"date": "2011-01-19", "close": 9.06678, "volume": 5452.0}, {"date": "2011-01-20", "close": 9.06678, "volume": 1875.0}, {"date": "2011-01-21", "close": 8.53344, "volume": 9084.0}, {"date": "2011-01-24", "close": 8.53344, "volume": 3365.0}, {"date": "2011-01-25", "close": 9.06678, "volume": 5793.0}, {"date": "2011-01-27", "close": 8.53344, "volume": 857.0}, {"date": "2011-01-28", "close": 8.53344, "volume": 7810.0}, {"date": "2011-01-31", "close": 8.53344, "volume": 1382.0}, {"date": "2011-02-01", "close": 7.46676, "volume": 9207.0}, {"date": "2011-02-02", "close": 8.0001, "volume": 9281.0}, {"date": "2011-02-03", "close": 8.0001, "volume": 2966.0}, {"date": "2011-02-04", "close": 8.0001, "volume": 5634.0}, {"date": "2011-02-07", "close": 8.0001, "volume": 5419.0}, {"date": "2011-02-08", "close": 7.46676, "volume": 4282.0}, {"date": "2011-02-09", "close": 7.46676, "volume": 94.0}, {"date": "2011-02-10", "close": 7.46676, "volume": 2880.0}, {"date": "2011-02-11", "close": 6.93342, "volume": 6182.0}, {"date": "2011-02-14", "close": 7.46676, "volume": 7639.0}, {"date": "2011-02-15", "close": 7.46676, "volume": 8344.0}, {"date": "2011-02-16", "close": 7.46676, "volume": 70.0}, {"date": "2011-02-17", "close": 6.93342, "volume": 3480.0}, {"date": "2011-02-18", "close": 6.40008, "volume": 11401.0}, {"date": "2011-02-21", "close": 6.93342, "volume": 7894.0}, {"date": "2011-02-22", "close": 6.40008, "volume": 6763.0}, {"date": "2011-02-23", "close": 4.80006, "volume": 42061.0}, {"date": "2011-02-24", "close": 4.80006, "volume": 17756.0}, {"date": "2011-02-25", "close": 5.3334, "volume": 11625.0}, {"date": "2011-02-28", "close": 5.3334, "volume": 4528.0}, {"date": "2011-03-01", "close": 4.80006, "volume": 5873.0}, {"date": "2011-03-02", "close": 4.80006, "volume": 4107.0}, {"date": "2011-03-03", "close": 4.80006, "volume": 2375.0}, {"date": "2011-03-04", "close": 4.26672, "volume": 5627.0}, {"date": "2011-03-07", "close": 4.26672, "volume": 12019.0}, {"date": "2011-03-08", "close": 4.26672, "volume": 21311.0}, {"date": "2011-03-09", "close": 3.73338, "volume": 8564.0}, {"date": "2011-03-10", "close": 3.73338, "volume": 469.0}, {"date": "2011-03-11", "close": 3.73338, "volume": 17226.0}, {"date": "2011-03-14", "close": 3.73338, "volume": 1875.0}, {"date": "2011-03-15", "close": 3.20004, "volume": 10513.0}, {"date": "2011-03-16", "close": 3.20004, "volume": 5562.0}, {"date": "2011-03-17", "close": 3.73338, "volume": 19921.0}, {"date": "2011-03-18", "close": 3.20004, "volume": 5820.0}, {"date": "2011-03-21", "close": 3.20004, "volume": 11685.0}, {"date": "2011-03-22", "close": 3.20004, "volume": 9365.0}, {"date": "2011-03-23", "close": 3.20004, "volume": 28272.0}, {"date": "2011-03-24", "close": 3.20004, "volume": 10400.0}, {"date": "2011-03-25", "close": 2.6667, "volume": 106788.0}, {"date": "2011-03-28", "close": 2.6667, "volume": 9731.0}, {"date": "2011-03-29", "close": 3.20004, "volume": 13819.0}, {"date": "2011-03-30", "close": 2.6667, "volume": 10201.0}, {"date": "2011-03-31", "close": 2.6667, "volume": 10038.0}, {"date": "2011-04-01", "close": 2.13336, "volume": 104399.0}, {"date": "2011-04-04", "close": 2.13336, "volume": 52826.0}, {"date": "2011-04-05", "close": 2.13336, "volume": 9124.0}, {"date": "2011-04-06", "close": 2.13336, "volume": 9937.0}, {"date": "2011-04-07", "close": 2.6667, "volume": 2387.0}, {"date": "2011-04-08", "close": 2.13336, "volume": 562.0}, {"date": "2011-04-11", "close": 2.6667, "volume": 1648.0}, {"date": "2011-04-12", "close": 2.13336, "volume": 5771.0}, {"date": "2011-04-13", "close": 2.6667, "volume": 12047.0}, {"date": "2011-04-14", "close": 2.6667, "volume": 3572.0}, {"date": "2011-04-15", "close": 2.6667, "volume": 1500.0}, {"date": "2011-04-18", "close": 2.6667, "volume": 1500.0}, {"date": "2011-04-19", "close": 2.13336, "volume": 884.0}, {"date": "2011-04-20", "close": 2.6667, "volume": 7694.0}, {"date": "2011-04-21", "close": 2.6667, "volume": 2445.0}, {"date": "2011-04-27", "close": 2.6667, "volume": 656.0}, {"date": "2011-04-28", "close": 2.6667, "volume": 6828.0}, {"date": "2011-04-29", "close": 2.13336, "volume": 1885.0}, {"date": "2011-05-02", "close": 2.13336, "volume": 171771.0}, {"date": "2011-05-03", "close": 2.6667, "volume": 14356.0}, {"date": "2011-05-04", "close": 2.13336, "volume": 11156.0}, {"date": "2011-05-05", "close": 2.13336, "volume": 21545.0}, {"date": "2011-05-06", "close": 2.13336, "volume": 6713.0}, {"date": "2011-05-09", "close": 2.6667, "volume": 16218.0}, {"date": "2011-05-10", "close": 2.13336, "volume": 3258.0}, {"date": "2011-05-11", "close": 2.13336, "volume": 1687.0}, {"date": "2011-05-12", "close": 2.13336, "volume": 562.0}, {"date": "2011-05-13", "close": 2.13336, "volume": 8765.0}, {"date": "2011-05-16", "close": 1.60002, "volume": 1312.0}, {"date": "2011-05-17", "close": 2.13336, "volume": 3019.0}, {"date": "2011-05-18", "close": 2.13336, "volume": 1875.0}, {"date": "2011-05-19", "close": 2.13336, "volume": 2625.0}, {"date": "2011-05-20", "close": 1.60002, "volume": 1444.0}, {"date": "2011-05-23", "close": 1.60002, "volume": 1267.0}, {"date": "2011-05-24", "close": 1.60002, "volume": 260.0}, {"date": "2011-05-25", "close": 2.6667, "volume": 13631.0}, {"date": "2011-05-26", "close": 2.13336, "volume": 37528.0}, {"date": "2011-05-27", "close": 2.13336, "volume": 7256.0}, {"date": "2011-05-30", "close": 1.60002, "volume": 11242.0}, {"date": "2011-05-31", "close": 2.13336, "volume": 4644.0}, {"date": "2011-06-01", "close": 2.13336, "volume": 262.0}, {"date": "2011-06-02", "close": 2.13336, "volume": 1106.0}, {"date": "2011-06-03", "close": 2.13336, "volume": 1689.0}, {"date": "2011-06-06", "close": 2.13336, "volume": 2641.0}, {"date": "2011-06-07", "close": 1.60002, "volume": 498.0}, {"date": "2011-06-09", "close": 1.60002, "volume": 3244.0}, {"date": "2011-06-10", "close": 1.60002, "volume": 8009.0}, {"date": "2011-06-14", "close": 1.60002, "volume": 8400.0}, {"date": "2011-06-15", "close": 1.60002, "volume": 11546.0}, {"date": "2011-06-16", "close": 1.60002, "volume": 15891.0}, {"date": "2011-06-17", "close": 1.60002, "volume": 19837.0}, {"date": "2011-06-20", "close": 1.60002, "volume": 40771.0}, {"date": "2011-06-21", "close": 1.06668, "volume": 30228.0}, {"date": "2011-06-22", "close": 1.60002, "volume": 4290.0}, {"date": "2011-06-23", "close": 1.60002, "volume": 3656.0}, {"date": "2011-06-24", "close": 1.60002, "volume": 4500.0}, {"date": "2011-06-27", "close": 1.06668, "volume": 4129.0}, {"date": "2011-06-28", "close": 1.06668, "volume": 9013.0}, {"date": "2011-06-29", "close": 1.06668, "volume": 3116.0}, {"date": "2011-06-30", "close": 1.06668, "volume": 24980.0}, {"date": "2011-07-01", "close": 1.60002, "volume": 2128.0}, {"date": "2011-07-04", "close": 1.60002, "volume": 312.0}, {"date": "2011-07-05", "close": 1.60002, "volume": 1912.0}, {"date": "2011-07-06", "close": 1.06668, "volume": 1194.0}, {"date": "2011-07-07", "close": 1.60002, "volume": 18212.0}, {"date": "2011-07-08", "close": 1.60002, "volume": 38928.0}, {"date": "2011-07-11", "close": 1.60002, "volume": 3272.0}, {"date": "2011-07-12", "close": 1.60002, "volume": 34704.0}, {"date": "2011-07-13", "close": 1.60002, "volume": 5625.0}, {"date": "2011-07-14", "close": 2.13336, "volume": 10406.0}, {"date": "2011-07-18", "close": 1.06668, "volume": 60667.0}, {"date": "2011-07-19", "close": 1.60002, "volume": 764.0}, {"date": "2011-07-20", "close": 1.06668, "volume": 46076.0}, {"date": "2011-07-21", "close": 1.06668, "volume": 156439.0}, {"date": "2011-07-25", "close": 1.06668, "volume": 2156.0}, {"date": "2011-07-26", "close": 1.60002, "volume": 1312.0}, {"date": "2011-07-27", "close": 1.60002, "volume": 281.0}, {"date": "2011-07-29", "close": 1.60002, "volume": 937.0}, {"date": "2011-08-01", "close": 1.60002, "volume": 1312.0}, {"date": "2011-08-02", "close": 1.60002, "volume": 6419.0}, {"date": "2011-08-03", "close": 1.60002, "volume": 937.0}, {"date": "2011-08-05", "close": 1.06668, "volume": 76612.0}, {"date": "2011-08-08", "close": 1.60002, "volume": 21468.0}, {"date": "2011-08-09", "close": 1.06668, "volume": 7431.0}, {"date": "2011-08-10", "close": 1.60002, "volume": 312.0}, {"date": "2011-08-11", "close": 1.60002, "volume": 2344.0}, {"date": "2011-08-12", "close": 1.06668, "volume": 703.0}, {"date": "2011-08-15", "close": 1.60002, "volume": 4125.0}, {"date": "2011-08-16", "close": 1.60002, "volume": 375.0}, {"date": "2011-08-17", "close": 1.60002, "volume": 15000.0}, {"date": "2011-08-18", "close": 1.06668, "volume": 424.0}, {"date": "2011-08-19", "close": 1.60002, "volume": 375.0}, {"date": "2011-08-24", "close": 1.06668, "volume": 1875.0}, {"date": "2011-08-25", "close": 1.06668, "volume": 2437.0}, {"date": "2011-08-26", "close": 1.60002, "volume": 7187.0}, {"date": "2011-08-29", "close": 1.06668, "volume": 5934.0}, {"date": "2011-08-31", "close": 1.06668, "volume": 47.0}, {"date": "2011-09-02", "close": 1.06668, "volume": 2812.0}, {"date": "2011-09-05", "close": 1.60002, "volume": 999.0}, {"date": "2011-09-06", "close": 1.60002, "volume": 562.0}, {"date": "2011-09-07", "close": 1.60002, "volume": 1630.0}, {"date": "2011-09-09", "close": 1.60002, "volume": 2812.0}, {"date": "2011-09-12", "close": 1.06668, "volume": 1594.0}, {"date": "2011-09-13", "close": 1.06668, "volume": 2156.0}, {"date": "2011-09-15", "close": 1.06668, "volume": 375.0}, {"date": "2011-09-16", "close": 1.06668, "volume": 1433.0}, {"date": "2011-09-19", "close": 1.06668, "volume": 19200.0}, {"date": "2011-09-21", "close": 1.06668, "volume": 7350.0}, {"date": "2011-09-22", "close": 1.06668, "volume": 25238.0}, {"date": "2011-09-23", "close": 1.06668, "volume": 21242.0}, {"date": "2011-09-26", "close": 1.06668, "volume": 5400.0}, {"date": "2011-09-27", "close": 1.06668, "volume": 3952.0}, {"date": "2011-09-28", "close": 1.06668, "volume": 1556.0}, {"date": "2011-09-29", "close": 1.06668, "volume": 187.0}, {"date": "2011-09-30", "close": 1.06668, "volume": 4406.0}, {"date": "2011-10-03", "close": 1.06668, "volume": 2250.0}, {"date": "2011-10-04", "close": 1.06668, "volume": 10312.0}, {"date": "2011-10-05", "close": 1.06668, "volume": 1500.0}, {"date": "2011-10-06", "close": 1.06668, "volume": 41035.0}, {"date": "2011-10-07", "close": 1.06668, "volume": 8531.0}, {"date": "2011-10-11", "close": 1.06668, "volume": 1922.0}, {"date": "2011-10-12", "close": 1.06668, "volume": 534.0}, {"date": "2011-10-17", "close": 1.06668, "volume": 4359.0}, {"date": "2011-10-18", "close": 1.60002, "volume": 862.0}, {"date": "2011-10-20", "close": 1.06668, "volume": 2437.0}, {"date": "2011-10-21", "close": 1.06668, "volume": 1301.0}, {"date": "2011-10-25", "close": 1.06668, "volume": 656.0}, {"date": "2011-10-27", "close": 1.06668, "volume": 20625.0}, {"date": "2011-10-28", "close": 1.06668, "volume": 10908.0}, {"date": "2011-10-31", "close": 1.06668, "volume": 6229.0}, {"date": "2011-11-01", "close": 0.53334, "volume": 262.0}, {"date": "2011-11-02", "close": 1.06668, "volume": 3581.0}, {"date": "2011-11-07", "close": 1.06668, "volume": 1356.0}, {"date": "2011-11-11", "close": 1.06668, "volume": 84.0}, {"date": "2011-11-15", "close": 0.53334, "volume": 5576.0}, {"date": "2011-11-17", "close": 0.53334, "volume": 211.0}, {"date": "2011-11-18", "close": 1.06668, "volume": 150.0}, {"date": "2011-11-21", "close": 1.06668, "volume": 469.0}, {"date": "2011-11-28", "close": 1.06668, "volume": 5625.0}, {"date": "2011-12-01", "close": 1.06668, "volume": 469.0}, {"date": "2011-12-21", "close": 0.586674, "volume": 32701.0}, {"date": "2011-12-23", "close": 0.53334, "volume": 656.0}, {"date": "2011-12-28", "close": 0.586674, "volume": 3079.0}, {"date": "2011-12-29", "close": 0.53334, "volume": 19875.0}, {"date": "2011-12-30", "close": 0.480006, "volume": 303.0}, {"date": "2012-01-03", "close": 0.640008, "volume": 14666.0}, {"date": "2012-01-05", "close": 0.53334, "volume": 1875.0}, {"date": "2012-01-06", "close": 0.640008, "volume": 3000.0}, {"date": "2012-01-09", "close": 0.586674, "volume": 9937.0}, {"date": "2012-01-10", "close": 0.53334, "volume": 19294.0}, {"date": "2012-01-12", "close": 0.53334, "volume": 6094.0}, {"date": "2012-01-13", "close": 0.586674, "volume": 2325.0}, {"date": "2012-01-16", "close": 0.586674, "volume": 2062.0}, {"date": "2012-01-17", "close": 0.586674, "volume": 1875.0}, {"date": "2012-01-18", "close": 0.586674, "volume": 1927.0}, {"date": "2012-01-19", "close": 0.53334, "volume": 21562.0}, {"date": "2012-01-20", "close": 0.53334, "volume": 313.0}, {"date": "2012-01-25", "close": 0.53334, "volume": 5203.0}, {"date": "2012-01-27", "close": 0.53334, "volume": 6271.0}, {"date": "2012-01-30", "close": 0.480006, "volume": 187.0}, {"date": "2012-01-31", "close": 0.53334, "volume": 11916.0}, {"date": "2012-02-01", "close": 0.480006, "volume": 361.0}, {"date": "2012-02-02", "close": 0.480006, "volume": 20750.0}, {"date": "2012-02-03", "close": 0.480006, "volume": 3062.0}, {"date": "2012-02-06", "close": 0.426672, "volume": 16906.0}, {"date": "2012-02-07", "close": 0.426672, "volume": 41859.0}, {"date": "2012-02-08", "close": 0.426672, "volume": 66.0}, {"date": "2012-02-09", "close": 0.480006, "volume": 17189.0}, {"date": "2012-02-10", "close": 0.426672, "volume": 34769.0}, {"date": "2012-02-15", "close": 0.373338, "volume": 33052.0}, {"date": "2012-02-20", "close": 0.320004, "volume": 2.0}, {"date": "2012-02-21", "close": 0.320004, "volume": 3937.0}, {"date": "2012-02-22", "close": 0.320004, "volume": 37.0}, {"date": "2012-02-27", "close": 0.320004, "volume": 434.0}, {"date": "2012-03-01", "close": 0.320004, "volume": 20317.0}, {"date": "2012-03-05", "close": 0.320004, "volume": 150.0}, {"date": "2012-03-06", "close": 0.320004, "volume": 119.0}, {"date": "2012-03-07", "close": 0.320004, "volume": 6537.0}, {"date": "2012-03-08", "close": 0.320004, "volume": 937.0}, {"date": "2012-03-09", "close": 0.320004, "volume": 2220.0}, {"date": "2012-03-12", "close": 0.26667, "volume": 100594.0}, {"date": "2012-03-13", "close": 0.26667, "volume": 10164.0}, {"date": "2012-03-15", "close": 0.26667, "volume": 2511.0}, {"date": "2012-03-20", "close": 0.373338, "volume": 401683.0}, {"date": "2012-03-21", "close": 0.373338, "volume": 105897.0}, {"date": "2012-03-22", "close": 0.373338, "volume": 1125.0}, {"date": "2012-03-23", "close": 0.373338, "volume": 6154.0}, {"date": "2012-03-26", "close": 0.373338, "volume": 35247.0}, {"date": "2012-03-27", "close": 0.373338, "volume": 847.0}, {"date": "2012-03-29", "close": 0.26667, "volume": 159429.0}, {"date": "2012-03-30", "close": 0.320004, "volume": 6187.0}, {"date": "2012-04-02", "close": 0.320004, "volume": 18750.0}, {"date": "2012-04-04", "close": 0.26667, "volume": 7187.0}, {"date": "2012-04-05", "close": 0.26667, "volume": 22500.0}, {"date": "2012-04-10", "close": 0.26667, "volume": 1776.0}, {"date": "2012-04-11", "close": 0.26667, "volume": 258.0}, {"date": "2012-04-12", "close": 0.26667, "volume": 9466.0}, {"date": "2012-04-16", "close": 0.26667, "volume": 1901.0}, {"date": "2012-04-17", "close": 0.26667, "volume": 19.0}, {"date": "2012-04-18", "close": 0.26667, "volume": 750.0}, {"date": "2012-04-19", "close": 0.26667, "volume": 3750.0}, {"date": "2012-04-20", "close": 0.26667, "volume": 94.0}, {"date": "2012-04-23", "close": 0.320004, "volume": 15204.0}, {"date": "2012-04-24", "close": 0.26667, "volume": 67.0}, {"date": "2012-04-26", "close": 0.320004, "volume": 7930.0}, {"date": "2012-04-27", "close": 0.320004, "volume": 6118.0}, {"date": "2012-04-30", "close": 0.26667, "volume": 14887.0}, {"date": "2012-05-02", "close": 0.320004, "volume": 790.0}, {"date": "2012-05-03", "close": 0.320004, "volume": 9370.0}, {"date": "2012-05-07", "close": 0.320004, "volume": 3375.0}, {"date": "2012-05-08", "close": 0.373338, "volume": 27729.0}, {"date": "2012-05-10", "close": 0.320004, "volume": 11026.0}, {"date": "2012-05-11", "close": 0.373338, "volume": 55017.0}, {"date": "2012-05-14", "close": 0.373338, "volume": 26718.0}, {"date": "2012-05-15", "close": 0.320004, "volume": 12447.0}, {"date": "2012-05-16", "close": 0.320004, "volume": 74484.0}, {"date": "2012-05-17", "close": 0.320004, "volume": 90936.0}, {"date": "2012-05-18", "close": 0.320004, "volume": 15469.0}, {"date": "2012-05-21", "close": 0.373338, "volume": 125400.0}, {"date": "2012-05-22", "close": 0.426672, "volume": 28320.0}, {"date": "2012-05-23", "close": 0.426672, "volume": 19042.0}, {"date": "2012-05-25", "close": 0.480006, "volume": 68218.0}, {"date": "2012-05-28", "close": 0.426672, "volume": 61124.0}, {"date": "2012-05-29", "close": 0.426672, "volume": 31942.0}, {"date": "2012-05-30", "close": 0.426672, "volume": 562.0}, {"date": "2012-05-31", "close": 0.426672, "volume": 281.0}, {"date": "2012-06-01", "close": 0.426672, "volume": 56249.0}, {"date": "2012-06-04", "close": 0.426672, "volume": 3739.0}, {"date": "2012-06-05", "close": 0.373338, "volume": 33817.0}, {"date": "2012-06-06", "close": 0.480006, "volume": 49687.0}, {"date": "2012-06-07", "close": 0.480006, "volume": 9375.0}, {"date": "2012-06-08", "close": 0.480006, "volume": 13220.0}, {"date": "2012-06-12", "close": 0.480006, "volume": 64607.0}, {"date": "2012-06-13", "close": 0.480006, "volume": 50118.0}, {"date": "2012-06-14", "close": 0.426672, "volume": 19375.0}, {"date": "2012-06-15", "close": 0.426672, "volume": 101248.0}, {"date": "2012-06-18", "close": 0.373338, "volume": 2675.0}, {"date": "2012-06-19", "close": 0.373338, "volume": 5175.0}, {"date": "2012-06-20", "close": 0.373338, "volume": 3937.0}, {"date": "2012-06-21", "close": 0.426672, "volume": 3375.0}, {"date": "2012-06-22", "close": 0.373338, "volume": 3261.0}, {"date": "2012-06-25", "close": 0.373338, "volume": 71905.0}, {"date": "2012-06-26", "close": 0.373338, "volume": 13941.0}, {"date": "2012-06-27", "close": 0.373338, "volume": 10360.0}, {"date": "2012-06-28", "close": 0.320004, "volume": 71735.0}, {"date": "2012-06-29", "close": 0.320004, "volume": 26410.0}, {"date": "2012-07-02", "close": 0.320004, "volume": 94593.0}, {"date": "2012-07-03", "close": 0.320004, "volume": 9000.0}, {"date": "2012-07-05", "close": 0.426672, "volume": 103879.0}, {"date": "2012-07-10", "close": 0.373338, "volume": 17512.0}, {"date": "2012-07-11", "close": 0.426672, "volume": 7500.0}, {"date": "2012-07-19", "close": 0.426672, "volume": 4687.0}, {"date": "2012-07-23", "close": 0.320004, "volume": 8962.0}, {"date": "2012-07-24", "close": 0.373338, "volume": 44999.0}, {"date": "2012-07-26", "close": 0.373338, "volume": 131.0}, {"date": "2012-07-30", "close": 0.373338, "volume": 244.0}, {"date": "2012-08-01", "close": 0.373338, "volume": 928.0}, {"date": "2012-08-03", "close": 0.373338, "volume": 1833.0}, {"date": "2012-08-06", "close": 0.426672, "volume": 14062.0}, {"date": "2012-08-07", "close": 0.426672, "volume": 98676.0}, {"date": "2012-08-08", "close": 0.426672, "volume": 68.0}, {"date": "2012-08-09", "close": 0.426672, "volume": 43.0}, {"date": "2012-08-13", "close": 0.426672, "volume": 37543.0}, {"date": "2012-08-15", "close": 0.426672, "volume": 1838.0}, {"date": "2012-08-16", "close": 0.426672, "volume": 1757.0}, {"date": "2012-08-17", "close": 0.320004, "volume": 469.0}, {"date": "2012-08-20", "close": 0.373338, "volume": 7256.0}, {"date": "2012-08-21", "close": 0.320004, "volume": 3591.0}, {"date": "2012-08-22", "close": 0.426672, "volume": 1781.0}, {"date": "2012-08-23", "close": 0.320004, "volume": 75.0}, {"date": "2012-08-24", "close": 0.320004, "volume": 1875.0}, {"date": "2012-08-27", "close": 0.426672, "volume": 8437.0}, {"date": "2012-08-29", "close": 0.373338, "volume": 1875.0}, {"date": "2012-08-30", "close": 0.320004, "volume": 562.0}, {"date": "2012-08-31", "close": 0.373338, "volume": 9750.0}, {"date": "2012-09-03", "close": 0.373338, "volume": 881.0}, {"date": "2012-09-06", "close": 0.373338, "volume": 1875.0}, {"date": "2012-09-11", "close": 0.426672, "volume": 13481.0}, {"date": "2012-09-12", "close": 0.320004, "volume": 128.0}, {"date": "2012-09-14", "close": 0.373338, "volume": 75224.0}, {"date": "2012-09-18", "close": 0.373338, "volume": 7336.0}, {"date": "2012-09-19", "close": 0.320004, "volume": 805.0}, {"date": "2012-09-28", "close": 0.26667, "volume": 112570.0}, {"date": "2012-10-01", "close": 0.26667, "volume": 42468.0}, {"date": "2012-10-05", "close": 0.26667, "volume": 26570.0}, {"date": "2012-10-08", "close": 0.26667, "volume": 412.0}, {"date": "2012-10-09", "close": 0.26667, "volume": 26453.0}, {"date": "2012-10-10", "close": 0.26667, "volume": 37.0}, {"date": "2012-10-12", "close": 0.26667, "volume": 13856.0}, {"date": "2012-10-16", "close": 0.320004, "volume": 22500.0}, {"date": "2012-10-17", "close": 0.320004, "volume": 15375.0}, {"date": "2012-10-18", "close": 0.26667, "volume": 1694.0}, {"date": "2012-10-19", "close": 0.320004, "volume": 656.0}, {"date": "2012-10-29", "close": 0.26667, "volume": 1875.0}, {"date": "2012-11-01", "close": 0.26667, "volume": 39374.0}, {"date": "2012-11-02", "close": 0.213336, "volume": 28125.0}, {"date": "2012-11-07", "close": 0.213336, "volume": 177564.0}, {"date": "2012-11-08", "close": 0.213336, "volume": 7500.0}, {"date": "2012-11-09", "close": 0.213336, "volume": 9375.0}, {"date": "2012-11-12", "close": 0.213336, "volume": 187.0}, {"date": "2012-11-13", "close": 0.213336, "volume": 25171.0}, {"date": "2012-11-14", "close": 0.26667, "volume": 9375.0}, {"date": "2012-11-16", "close": 0.213336, "volume": 2812.0}, {"date": "2012-11-19", "close": 0.26667, "volume": 6562.0}, {"date": "2012-11-20", "close": 0.26667, "volume": 36187.0}, {"date": "2012-11-21", "close": 0.26667, "volume": 4789.0}, {"date": "2012-11-27", "close": 0.213336, "volume": 35208.0}, {"date": "2012-11-28", "close": 0.160002, "volume": 7080.0}, {"date": "2012-11-30", "close": 0.160002, "volume": 300.0}, {"date": "2012-12-03", "close": 0.160002, "volume": 694.0}, {"date": "2012-12-04", "close": 0.160002, "volume": 56.0}, {"date": "2012-12-05", "close": 0.160002, "volume": 61171.0}, {"date": "2012-12-10", "close": 0.213336, "volume": 128083.0}, {"date": "2012-12-11", "close": 0.213336, "volume": 17803.0}, {"date": "2012-12-12", "close": 0.213336, "volume": 3165.0}, {"date": "2012-12-13", "close": 0.213336, "volume": 4620.0}, {"date": "2012-12-14", "close": 0.213336, "volume": 6412.0}, {"date": "2012-12-20", "close": 0.213336, "volume": 7500.0}, {"date": "2012-12-24", "close": 0.160002, "volume": 12234.0}, {"date": "2012-12-31", "close": 0.213336, "volume": 3750.0}, {"date": "2013-01-02", "close": 0.213336, "volume": 7500.0}, {"date": "2013-01-03", "close": 0.160002, "volume": 3750.0}, {"date": "2013-01-04", "close": 0.160002, "volume": 3750.0}, {"date": "2013-01-07", "close": 0.160002, "volume": 937.0}, {"date": "2013-01-16", "close": 0.213336, "volume": 99843.0}, {"date": "2013-01-17", "close": 0.213336, "volume": 47803.0}, {"date": "2013-01-21", "close": 0.213336, "volume": 21711.0}, {"date": "2013-01-22", "close": 0.213336, "volume": 45937.0}, {"date": "2013-01-29", "close": 0.160002, "volume": 9375.0}, {"date": "2013-01-30", "close": 0.213336, "volume": 27704.0}, {"date": "2013-01-31", "close": 0.213336, "volume": 30331.0}, {"date": "2013-02-01", "close": 0.213336, "volume": 2344.0}, {"date": "2013-02-04", "close": 0.160002, "volume": 3984.0}, {"date": "2013-02-05", "close": 0.213336, "volume": 360839.0}, {"date": "2013-02-06", "close": 0.213336, "volume": 554206.0}, {"date": "2013-02-08", "close": 0.213336, "volume": 89045.0}, {"date": "2013-02-11", "close": 0.160002, "volume": 45149.0}, {"date": "2013-02-12", "close": 0.160002, "volume": 97499.0}, {"date": "2013-02-13", "close": 0.160002, "volume": 23268.0}, {"date": "2013-02-14", "close": 0.160002, "volume": 16669.0}, {"date": "2013-02-18", "close": 0.160002, "volume": 46893.0}, {"date": "2013-02-20", "close": 0.160002, "volume": 112.0}, {"date": "2013-02-25", "close": 0.160002, "volume": 1219.0}, {"date": "2013-02-28", "close": 0.160002, "volume": 422.0}, {"date": "2013-03-07", "close": 0.160002, "volume": 47.0}, {"date": "2013-03-11", "close": 0.160002, "volume": 469.0}, {"date": "2013-03-13", "close": 0.106668, "volume": 29962.0}, {"date": "2013-03-14", "close": 0.213336, "volume": 8700.0}, {"date": "2013-03-18", "close": 0.160002, "volume": 3206.0}, {"date": "2013-03-22", "close": 0.160002, "volume": 94.0}, {"date": "2013-04-02", "close": 0.160002, "volume": 187.0}, {"date": "2013-04-08", "close": 0.160002, "volume": 22009.0}, {"date": "2013-04-10", "close": 0.213336, "volume": 2344.0}, {"date": "2013-04-12", "close": 0.160002, "volume": 937.0}, {"date": "2013-04-15", "close": 0.160002, "volume": 63687.0}, {"date": "2013-04-19", "close": 0.160002, "volume": 258992.0}, {"date": "2013-04-23", "close": 0.106668, "volume": 937.0}, {"date": "2013-04-24", "close": 0.160002, "volume": 19202.0}, {"date": "2013-04-30", "close": 0.160002, "volume": 167941.0}, {"date": "2013-05-01", "close": 0.160002, "volume": 19031.0}, {"date": "2013-05-02", "close": 0.160002, "volume": 3750.0}, {"date": "2013-05-08", "close": 0.160002, "volume": 11250.0}, {"date": "2013-05-09", "close": 0.106668, "volume": 75.0}, {"date": "2013-05-10", "close": 0.160002, "volume": 3281.0}, {"date": "2013-05-13", "close": 0.160002, "volume": 97811.0}, {"date": "2013-05-14", "close": 0.106668, "volume": 4687.0}, {"date": "2013-05-15", "close": 0.160002, "volume": 3125.0}, {"date": "2013-05-17", "close": 0.160002, "volume": 4641.0}, {"date": "2013-05-22", "close": 0.106668, "volume": 94.0}, {"date": "2013-05-23", "close": 0.160002, "volume": 94560.0}, {"date": "2013-05-24", "close": 0.160002, "volume": 24375.0}, {"date": "2013-05-27", "close": 0.160002, "volume": 91685.0}, {"date": "2013-05-28", "close": 0.160002, "volume": 7526.0}, {"date": "2013-05-29", "close": 0.106668, "volume": 9375.0}, {"date": "2013-05-30", "close": 0.160002, "volume": 16781.0}, {"date": "2013-05-31", "close": 0.160002, "volume": 3351.0}, {"date": "2013-06-03", "close": 0.160002, "volume": 1875.0}, {"date": "2013-06-04", "close": 0.160002, "volume": 3943.0}, {"date": "2013-06-05", "close": 0.160002, "volume": 8381.0}, {"date": "2013-06-12", "close": 0.106668, "volume": 104080.0}, {"date": "2013-06-14", "close": 0.106668, "volume": 96.0}, {"date": "2013-06-18", "close": 0.106668, "volume": 36081.0}, {"date": "2013-06-19", "close": 0.160002, "volume": 162432.0}, {"date": "2013-06-20", "close": 0.160002, "volume": 5625.0}, {"date": "2013-06-21", "close": 0.160002, "volume": 5625.0}, {"date": "2013-06-24", "close": 0.106668, "volume": 48562.0}, {"date": "2013-06-25", "close": 0.106668, "volume": 5719.0}, {"date": "2013-06-28", "close": 0.053334, "volume": 9155.0}, {"date": "2013-07-01", "close": 0.106668, "volume": 11250.0}, {"date": "2013-07-02", "close": 0.106668, "volume": 21562.0}, {"date": "2013-07-03", "close": 0.106668, "volume": 34687.0}, {"date": "2013-07-05", "close": 0.106668, "volume": 12187.0}, {"date": "2013-07-08", "close": 0.053334, "volume": 937.0}, {"date": "2013-07-09", "close": 0.106668, "volume": 258181.0}, {"date": "2013-07-10", "close": 0.106668, "volume": 243278.0}, {"date": "2013-07-12", "close": 0.106668, "volume": 50063.0}, {"date": "2013-07-15", "close": 0.106668, "volume": 18750.0}, {"date": "2013-07-16", "close": 0.106668, "volume": 74999.0}, {"date": "2013-07-17", "close": 0.160002, "volume": 14062.0}, {"date": "2013-07-18", "close": 0.160002, "volume": 18750.0}, {"date": "2013-07-19", "close": 0.160002, "volume": 200332.0}, {"date": "2013-07-22", "close": 0.160002, "volume": 152411.0}, {"date": "2013-07-23", "close": 0.160002, "volume": 21093.0}, {"date": "2013-07-24", "close": 0.160002, "volume": 3594.0}, {"date": "2013-07-26", "close": 0.160002, "volume": 56249.0}, {"date": "2013-07-29", "close": 0.160002, "volume": 28018.0}, {"date": "2013-07-30", "close": 0.160002, "volume": 9482.0}, {"date": "2013-08-01", "close": 0.106668, "volume": 474262.0}, {"date": "2013-08-05", "close": 0.106668, "volume": 18750.0}, {"date": "2013-08-06", "close": 0.160002, "volume": 6469.0}, {"date": "2013-08-07", "close": 0.106668, "volume": 187498.0}, {"date": "2013-08-09", "close": 0.106668, "volume": 375.0}, {"date": "2013-08-14", "close": 0.106668, "volume": 22488.0}, {"date": "2013-08-15", "close": 0.106668, "volume": 11.0}, {"date": "2013-08-16", "close": 0.106668, "volume": 1724978.0}, {"date": "2013-08-19", "close": 0.106668, "volume": 13125.0}, {"date": "2013-08-20", "close": 0.106668, "volume": 30000.0}, {"date": "2013-08-22", "close": 0.160002, "volume": 6156.0}, {"date": "2013-08-23", "close": 0.160002, "volume": 156061.0}, {"date": "2013-08-26", "close": 0.160002, "volume": 3450.0}, {"date": "2013-08-27", "close": 0.160002, "volume": 22593.0}, {"date": "2013-09-02", "close": 0.106668, "volume": 94499.0}, {"date": "2013-09-03", "close": 0.106668, "volume": 469.0}, {"date": "2013-09-04", "close": 0.106668, "volume": 93749.0}, {"date": "2013-09-05", "close": 0.106668, "volume": 56.0}, {"date": "2013-09-09", "close": 0.106668, "volume": 37.0}, {"date": "2013-09-10", "close": 0.106668, "volume": 9434.0}, {"date": "2013-09-12", "close": 0.160002, "volume": 31250.0}, {"date": "2013-09-13", "close": 0.160002, "volume": 22343.0}, {"date": "2013-09-18", "close": 0.106668, "volume": 455906.0}, {"date": "2013-09-19", "close": 0.160002, "volume": 17812.0}, {"date": "2013-09-20", "close": 0.213336, "volume": 161931.0}, {"date": "2013-09-23", "close": 0.160002, "volume": 42337.0}, {"date": "2013-09-25", "close": 0.213336, "volume": 18750.0}, {"date": "2013-09-26", "close": 0.213336, "volume": 33515.0}, {"date": "2013-09-27", "close": 0.213336, "volume": 115221.0}, {"date": "2013-09-30", "close": 0.160002, "volume": 3125.0}, {"date": "2013-10-02", "close": 0.213336, "volume": 30492.0}, {"date": "2013-10-07", "close": 0.160002, "volume": 1875.0}, {"date": "2013-10-08", "close": 0.160002, "volume": 55302.0}, {"date": "2013-10-14", "close": 0.160002, "volume": 3750.0}, {"date": "2013-10-15", "close": 0.160002, "volume": 18750.0}, {"date": "2013-10-17", "close": 0.160002, "volume": 3281.0}, {"date": "2013-10-21", "close": 0.160002, "volume": 32041.0}, {"date": "2013-10-23", "close": 0.160002, "volume": 9384.0}, {"date": "2013-10-24", "close": 0.160002, "volume": 14750.0}, {"date": "2013-10-25", "close": 0.160002, "volume": 2812.0}, {"date": "2013-10-29", "close": 0.160002, "volume": 1178.0}, {"date": "2013-11-01", "close": 0.106668, "volume": 9375.0}, {"date": "2013-11-04", "close": 0.160002, "volume": 9375.0}, {"date": "2013-11-07", "close": 0.106668, "volume": 23042.0}, {"date": "2013-11-08", "close": 0.160002, "volume": 9375.0}, {"date": "2013-11-11", "close": 0.106668, "volume": 81.0}, {"date": "2013-11-13", "close": 0.160002, "volume": 61124.0}, {"date": "2013-11-14", "close": 0.160002, "volume": 21562.0}, {"date": "2013-11-21", "close": 0.160002, "volume": 20747.0}, {"date": "2013-11-22", "close": 0.213336, "volume": 562.0}, {"date": "2013-11-25", "close": 0.160002, "volume": 17812.0}, {"date": "2013-11-26", "close": 0.213336, "volume": 6312.0}, {"date": "2013-11-27", "close": 0.213336, "volume": 2625.0}, {"date": "2013-11-28", "close": 0.213336, "volume": 4625.0}, {"date": "2013-12-03", "close": 0.160002, "volume": 14729.0}, {"date": "2013-12-05", "close": 0.160002, "volume": 1500.0}, {"date": "2013-12-09", "close": 0.160002, "volume": 6236.0}, {"date": "2013-12-10", "close": 0.160002, "volume": 1875.0}, {"date": "2013-12-13", "close": 0.160002, "volume": 4500.0}, {"date": "2013-12-17", "close": 0.160002, "volume": 28125.0}, {"date": "2013-12-19", "close": 0.160002, "volume": 57033.0}, {"date": "2013-12-20", "close": 0.213336, "volume": 47999.0}, {"date": "2013-12-23", "close": 0.160002, "volume": 3567.0}, {"date": "2013-12-24", "close": 0.213336, "volume": 2344.0}, {"date": "2014-01-02", "close": 0.160002, "volume": 5408.0}, {"date": "2014-01-13", "close": 0.106668, "volume": 16.0}, {"date": "2014-01-14", "close": 0.160002, "volume": 9375.0}, {"date": "2014-01-16", "close": 0.106668, "volume": 4687.0}, {"date": "2014-01-21", "close": 0.106668, "volume": 152.0}, {"date": "2014-01-23", "close": 0.106668, "volume": 98267.0}, {"date": "2014-01-24", "close": 0.106668, "volume": 196873.0}, {"date": "2014-01-29", "close": 0.160002, "volume": 20381.0}, {"date": "2014-01-30", "close": 0.106668, "volume": 56249.0}, {"date": "2014-01-31", "close": 0.106668, "volume": 469.0}, {"date": "2014-02-03", "close": 0.106668, "volume": 18750.0}, {"date": "2014-02-04", "close": 0.106668, "volume": 28218.0}, {"date": "2014-02-07", "close": 0.106668, "volume": 94.0}, {"date": "2014-02-11", "close": 0.106668, "volume": 39404.0}, {"date": "2014-02-12", "close": 0.160002, "volume": 18750.0}, {"date": "2014-02-17", "close": 0.160002, "volume": 31250.0}, {"date": "2014-02-18", "close": 0.106668, "volume": 1875.0}, {"date": "2014-02-19", "close": 0.106668, "volume": 1089232.0}, {"date": "2014-02-20", "close": 0.106668, "volume": 5531.0}, {"date": "2014-02-21", "close": 0.160002, "volume": 49687.0}, {"date": "2014-02-24", "close": 0.106668, "volume": 9200.0}, {"date": "2014-02-26", "close": 0.106668, "volume": 93751.0}, {"date": "2014-02-27", "close": 0.106668, "volume": 57657.0}, {"date": "2014-02-28", "close": 0.106668, "volume": 23439.0}, {"date": "2014-03-03", "close": 0.106668, "volume": 8437.0}, {"date": "2014-03-05", "close": 0.106668, "volume": 21870.0}, {"date": "2014-03-06", "close": 0.053334, "volume": 101.0}, {"date": "2014-03-07", "close": 0.106668, "volume": 36604.0}, {"date": "2014-03-10", "close": 0.106668, "volume": 5625.0}, {"date": "2014-03-11", "close": 0.106668, "volume": 94.0}, {"date": "2014-03-17", "close": 0.106668, "volume": 1875.0}, {"date": "2014-03-21", "close": 0.106668, "volume": 1875.0}, {"date": "2014-03-26", "close": 0.106668, "volume": 4883.0}, {"date": "2014-03-27", "close": 0.106668, "volume": 13867.0}, {"date": "2014-03-28", "close": 0.053334, "volume": 937.0}, {"date": "2014-03-31", "close": 0.106668, "volume": 19726.0}, {"date": "2014-04-01", "close": 0.106668, "volume": 18037.0}, {"date": "2014-04-02", "close": 0.106668, "volume": 42.0}, {"date": "2014-04-03", "close": 0.106668, "volume": 11512.0}, {"date": "2014-04-08", "close": 0.160002, "volume": 6610.0}, {"date": "2014-04-10", "close": 0.106668, "volume": 5625.0}, {"date": "2014-04-14", "close": 0.106668, "volume": 6642.0}, {"date": "2014-04-16", "close": 0.053334, "volume": 2.0}, {"date": "2014-04-17", "close": 0.106668, "volume": 7309.0}, {"date": "2014-04-22", "close": 0.106668, "volume": 17983.0}, {"date": "2014-04-23", "close": 0.053334, "volume": 4535.0}, {"date": "2014-04-28", "close": 0.053334, "volume": 4887.0}, {"date": "2014-05-12", "close": 0.053334, "volume": 4.0}, {"date": "2014-05-13", "close": 0.053334, "volume": 334.0}, {"date": "2014-05-14", "close": 0.053334, "volume": 281.0}, {"date": "2014-05-19", "close": 0.053334, "volume": 9628.0}, {"date": "2014-05-20", "close": 0.106668, "volume": 17933.0}, {"date": "2014-05-23", "close": 0.053334, "volume": 56.0}, {"date": "2014-05-26", "close": 0.106668, "volume": 30532.0}, {"date": "2014-05-28", "close": 0.106668, "volume": 9375.0}, {"date": "2014-05-29", "close": 0.053334, "volume": 69.0}, {"date": "2014-05-30", "close": 0.053334, "volume": 75254.0}, {"date": "2014-06-03", "close": 0.053334, "volume": 2.0}, {"date": "2014-06-06", "close": 0.053334, "volume": 71.0}, {"date": "2014-06-16", "close": 0.053334, "volume": 36046.0}, {"date": "2014-06-17", "close": 0.053334, "volume": 375.0}, {"date": "2014-06-20", "close": 0.053334, "volume": 187.0}, {"date": "2014-06-23", "close": 0.053334, "volume": 1125.0}, {"date": "2014-06-24", "close": 0.053334, "volume": 9469.0}, {"date": "2014-06-25", "close": 0.053334, "volume": 9375.0}, {"date": "2014-06-26", "close": 0.053334, "volume": 2100.0}, {"date": "2014-06-30", "close": 0.053334, "volume": 18750.0}, {"date": "2014-07-01", "close": 0.053334, "volume": 7500.0}, {"date": "2014-07-02", "close": 0.053334, "volume": 3000.0}, {"date": "2014-07-03", "close": 0.106668, "volume": 2344.0}, {"date": "2014-07-07", "close": 0.053334, "volume": 9428.0}, {"date": "2014-07-08", "close": 0.053334, "volume": 5.0}, {"date": "2014-07-09", "close": 0.053334, "volume": 54591.0}, {"date": "2014-07-10", "close": 0.053334, "volume": 41.0}, {"date": "2014-07-17", "close": 0.106668, "volume": 1687.0}, {"date": "2014-07-18", "close": 0.053334, "volume": 1537.0}, {"date": "2014-07-21", "close": 0.053334, "volume": 102936.0}, {"date": "2014-07-22", "close": 0.053334, "volume": 147186.0}, {"date": "2014-07-23", "close": 0.053334, "volume": 49687.0}, {"date": "2014-07-24", "close": 0.053334, "volume": 48937.0}, {"date": "2014-08-04", "close": 0.053334, "volume": 74062.0}, {"date": "2014-08-05", "close": 0.106668, "volume": 2324.0}, {"date": "2014-08-06", "close": 0.053334, "volume": 36562.0}, {"date": "2014-08-07", "close": 0.053334, "volume": 517.0}, {"date": "2014-08-08", "close": 0.053334, "volume": 47.0}, {"date": "2014-08-11", "close": 0.053334, "volume": 27337.0}, {"date": "2014-08-18", "close": 0.106668, "volume": 18750.0}, {"date": "2014-08-19", "close": 0.106668, "volume": 56249.0}, {"date": "2014-08-21", "close": 0.053334, "volume": 3750.0}, {"date": "2014-08-25", "close": 0.053334, "volume": 94.0}, {"date": "2014-08-27", "close": 0.053334, "volume": 9373.0}, {"date": "2014-08-28", "close": 0.053334, "volume": 9375.0}, {"date": "2014-09-01", "close": 0.053334, "volume": 5629.0}, {"date": "2014-09-02", "close": 0.053334, "volume": 17927.0}, {"date": "2014-09-03", "close": 0.053334, "volume": 9469.0}, {"date": "2014-09-05", "close": 0.053334, "volume": 7418.0}, {"date": "2014-09-09", "close": 0.053334, "volume": 1125.0}, {"date": "2014-09-10", "close": 0.053334, "volume": 49.0}, {"date": "2014-09-11", "close": 0.053334, "volume": 75.0}, {"date": "2014-09-15", "close": 0.053334, "volume": 844.0}, {"date": "2014-09-16", "close": 0.053334, "volume": 2.0}, {"date": "2014-09-17", "close": 0.053334, "volume": 46755.0}, {"date": "2014-09-18", "close": 0.053334, "volume": 937.0}, {"date": "2014-09-25", "close": 0.053334, "volume": 56.0}, {"date": "2014-10-01", "close": 0.053334, "volume": 37500.0}, {"date": "2014-10-03", "close": 0.053334, "volume": 131.0}, {"date": "2014-10-06", "close": 0.053334, "volume": 5625.0}, {"date": "2014-10-08", "close": 0.053334, "volume": 29062.0}, {"date": "2014-10-09", "close": 0.053334, "volume": 750.0}, {"date": "2014-10-10", "close": 0.053334, "volume": 3187.0}, {"date": "2014-10-15", "close": 0.053334, "volume": 47812.0}, {"date": "2014-10-16", "close": 0.053334, "volume": 320050.0}, {"date": "2014-10-17", "close": 0.053334, "volume": 28125.0}, {"date": "2014-10-21", "close": 0.053334, "volume": 234372.0}, {"date": "2014-10-23", "close": 0.053334, "volume": 48938.0}, {"date": "2014-11-03", "close": 0.053334, "volume": 5625.0}, {"date": "2014-11-19", "close": 0.053334, "volume": 12187.0}, {"date": "2014-11-26", "close": 0.053334, "volume": 10312.0}, {"date": "2015-02-16", "close": 0.053334, "volume": 9375.0}, {"date": "2015-03-16", "close": 0.053334, "volume": 15000.0}, {"date": "2015-03-17", "close": 0.053334, "volume": 5625.0}, {"date": "2015-06-22", "close": 0.053334, "volume": 18750.0}, {"date": "2015-07-01", "close": 0.053334, "volume": 9375.0}, {"date": "2015-07-03", "close": 0.053334, "volume": 9375.0}, {"date": "2015-07-17", "close": 0.053334, "volume": 84374.0}, {"date": "2015-07-21", "close": 0.053334, "volume": 9375.0}, {"date": "2015-07-23", "close": 0.053334, "volume": 1875.0}, {"date": "2015-08-18", "close": 0.053334, "volume": 183748.0}, {"date": "2015-08-19", "close": 0.053334, "volume": 406075.0}, {"date": "2015-08-20", "close": 0.053334, "volume": 22031.0}, {"date": "2015-09-25", "close": 0.053334, "volume": 18750.0}, {"date": "2015-09-28", "close": 0.053334, "volume": 37500.0}, {"date": "2015-09-30", "close": 0.053334, "volume": 11251.0}, {"date": "2015-10-05", "close": 0.053334, "volume": 9375.0}, {"date": "2015-10-06", "close": 0.053334, "volume": 11250.0}, {"date": "2015-10-19", "close": 0.053334, "volume": 314602.0}, {"date": "2015-11-03", "close": 0.053334, "volume": 56249.0}, {"date": "2015-11-10", "close": 0.053334, "volume": 13125.0}, {"date": "2015-11-11", "close": 0.053334, "volume": 3469.0}, {"date": "2015-11-23", "close": 0.053334, "volume": 9379.0}, {"date": "2015-11-24", "close": 0.053334, "volume": 1106.0}, {"date": "2015-12-01", "close": 0.053334, "volume": 18750.0}, {"date": "2015-12-02", "close": 0.053334, "volume": 11250.0}, {"date": "2015-12-03", "close": 0.053334, "volume": 18750.0}, {"date": "2015-12-18", "close": 0.053334, "volume": 18750.0}, {"date": "2016-03-15", "close": 0.0257781, "volume": 17821962.0}, {"date": "2016-03-16", "close": 0.0346671, "volume": 71500974.0}, {"date": "2016-03-17", "close": 0.0346671, "volume": 29749008.0}, {"date": "2016-03-18", "close": 0.0382227, "volume": 33314638.0}, {"date": "2016-03-21", "close": 0.0391116, "volume": 16506460.0}, {"date": "2016-03-22", "close": 0.0400005, "volume": 7603348.0}, {"date": "2016-03-23", "close": 0.0417783, "volume": 58408302.0}, {"date": "2016-03-24", "close": 0.0391116, "volume": 6711124.0}, {"date": "2016-03-29", "close": 0.0373338, "volume": 5601924.0}, {"date": "2016-03-30", "close": 0.0346671, "volume": 10669204.0}, {"date": "2016-03-31", "close": 0.0337782, "volume": 7158328.0}, {"date": "2016-04-01", "close": 0.0346671, "volume": 2604670.0}, {"date": "2016-04-04", "close": 0.0320004, "volume": 3711290.0}, {"date": "2016-04-05", "close": 0.0320004, "volume": 6801531.0}, {"date": "2016-04-06", "close": 0.0337782, "volume": 12783926.0}, {"date": "2016-04-07", "close": 0.0328893, "volume": 3241748.0}, {"date": "2016-04-08", "close": 0.0328893, "volume": 2201147.0}, {"date": "2016-04-11", "close": 0.0373338, "volume": 5267937.0}, {"date": "2016-04-12", "close": 0.0373338, "volume": 1587550.0}, {"date": "2016-04-13", "close": 0.035556, "volume": 3669344.0}, {"date": "2016-04-14", "close": 0.0337782, "volume": 1309468.0}, {"date": "2016-04-15", "close": 0.0337782, "volume": 776012.0}, {"date": "2016-04-18", "close": 0.0328893, "volume": 1598652.0}, {"date": "2016-04-19", "close": 0.0364449, "volume": 6509810.0}, {"date": "2016-04-20", "close": 0.035556, "volume": 4517350.0}, {"date": "2016-04-21", "close": 0.035556, "volume": 2256065.0}, {"date": "2016-04-22", "close": 0.0346671, "volume": 2302654.0}, {"date": "2016-04-26", "close": 0.0337782, "volume": 1432981.0}, {"date": "2016-04-27", "close": 0.0320004, "volume": 4228822.0}, {"date": "2016-04-28", "close": 0.0320004, "volume": 238779.0}, {"date": "2016-04-29", "close": 0.0328893, "volume": 439322.0}, {"date": "2016-05-02", "close": 0.0320004, "volume": 941348.0}, {"date": "2016-05-03", "close": 0.0337782, "volume": 990461.0}, {"date": "2016-05-04", "close": 0.0328893, "volume": 686241.0}, {"date": "2016-05-05", "close": 0.0346671, "volume": 23173377.0}, {"date": "2016-05-06", "close": 0.0320004, "volume": 2587392.0}, {"date": "2016-05-09", "close": 0.0382227, "volume": 8762468.0}, {"date": "2016-05-10", "close": 0.0364449, "volume": 17867694.0}, {"date": "2016-05-11", "close": 0.0346671, "volume": 3190807.0}, {"date": "2016-05-12", "close": 0.0382227, "volume": 20417800.0}, {"date": "2016-05-13", "close": 0.0382227, "volume": 3384548.0}, {"date": "2016-05-16", "close": 0.035556, "volume": 8955905.0}, {"date": "2016-05-17", "close": 0.0373338, "volume": 7066078.0}, {"date": "2016-05-18", "close": 0.035556, "volume": 9534355.0}, {"date": "2016-05-19", "close": 0.035556, "volume": 1125172.0}, {"date": "2016-05-20", "close": 0.0364449, "volume": 1877827.0}, {"date": "2016-05-23", "close": 0.035556, "volume": 1374612.0}, {"date": "2016-05-24", "close": 0.0346671, "volume": 5386981.0}, {"date": "2016-05-25", "close": 0.035556, "volume": 2785634.0}, {"date": "2016-05-26", "close": 0.035556, "volume": 629116.0}, {"date": "2016-05-27", "close": 0.0346671, "volume": 3471930.0}, {"date": "2016-05-30", "close": 0.0346671, "volume": 123748.0}, {"date": "2016-05-31", "close": 0.0364449, "volume": 514597.0}, {"date": "2016-06-01", "close": 0.035556, "volume": 3490476.0}, {"date": "2016-06-02", "close": 0.0364449, "volume": 322083.0}, {"date": "2016-06-03", "close": 0.035556, "volume": 2709546.0}, {"date": "2016-06-06", "close": 0.0364449, "volume": 920727.0}, {"date": "2016-06-07", "close": 0.0346671, "volume": 661631.0}, {"date": "2016-06-08", "close": 0.0302226, "volume": 3946893.0}, {"date": "2016-06-09", "close": 0.0311115, "volume": 10133990.0}, {"date": "2016-06-10", "close": 0.0302226, "volume": 1774695.0}, {"date": "2016-06-14", "close": 0.0311115, "volume": 6646236.0}, {"date": "2016-06-15", "close": 0.0293337, "volume": 3580231.0}, {"date": "2016-06-16", "close": 0.0293337, "volume": 201147.0}, {"date": "2016-06-17", "close": 0.0284448, "volume": 843571.0}, {"date": "2016-06-20", "close": 0.0311115, "volume": 95690.0}, {"date": "2016-06-21", "close": 0.0293337, "volume": 2058362.0}, {"date": "2016-06-22", "close": 0.0257781, "volume": 4561615.0}, {"date": "2016-06-23", "close": 0.026667, "volume": 5458167.0}, {"date": "2016-06-24", "close": 0.0275559, "volume": 615628.0}, {"date": "2016-06-27", "close": 0.0257781, "volume": 560636.0}, {"date": "2016-06-28", "close": 0.0257781, "volume": 76716.0}, {"date": "2016-06-29", "close": 0.0275559, "volume": 217778.0}, {"date": "2016-06-30", "close": 0.0284448, "volume": 1754284.0}, {"date": "2016-07-01", "close": 0.0311115, "volume": 259804.0}, {"date": "2016-07-04", "close": 0.0302226, "volume": 375811.0}, {"date": "2016-07-05", "close": 0.026667, "volume": 1221592.0}, {"date": "2016-07-06", "close": 0.026667, "volume": 91495.0}, {"date": "2016-07-07", "close": 0.026667, "volume": 319721.0}, {"date": "2016-07-08", "close": 0.0275559, "volume": 478873.0}, {"date": "2016-07-11", "close": 0.0293337, "volume": 818973.0}, {"date": "2016-07-12", "close": 0.0293337, "volume": 89478.0}, {"date": "2016-07-13", "close": 0.0311115, "volume": 648588.0}, {"date": "2016-07-14", "close": 0.0311115, "volume": 33750.0}, {"date": "2016-07-15", "close": 0.0302226, "volume": 224997.0}, {"date": "2016-07-18", "close": 0.0302226, "volume": 286851.0}, {"date": "2016-07-19", "close": 0.0302226, "volume": 107000.0}, {"date": "2016-07-20", "close": 0.0275559, "volume": 146248.0}, {"date": "2016-07-21", "close": 0.026667, "volume": 1991702.0}, {"date": "2016-07-22", "close": 0.0284448, "volume": 635434.0}, {"date": "2016-07-25", "close": 0.026667, "volume": 238341.0}, {"date": "2016-07-26", "close": 0.026667, "volume": 19255.0}, {"date": "2016-07-27", "close": 0.026667, "volume": 225091.0}, {"date": "2016-07-28", "close": 0.026667, "volume": 199809.0}, {"date": "2016-07-29", "close": 0.026667, "volume": 480618.0}, {"date": "2016-08-01", "close": 0.026667, "volume": 3575339.0}, {"date": "2016-08-02", "close": 0.0302226, "volume": 9237558.0}, {"date": "2016-08-03", "close": 0.0284448, "volume": 865084.0}, {"date": "2016-08-04", "close": 0.0275559, "volume": 1753000.0}, {"date": "2016-08-05", "close": 0.026667, "volume": 222232.0}, {"date": "2016-08-11", "close": 0.0293337, "volume": 1740475.0}, {"date": "2016-08-12", "close": 0.0293337, "volume": 3253885.0}, {"date": "2016-08-15", "close": 0.0284448, "volume": 1813564.0}, {"date": "2016-08-16", "close": 0.0293337, "volume": 788100.0}, {"date": "2016-08-17", "close": 0.0302226, "volume": 943436.0}, {"date": "2016-08-18", "close": 0.0275559, "volume": 493981.0}, {"date": "2016-08-19", "close": 0.0302226, "volume": 996599.0}, {"date": "2016-08-22", "close": 0.0311115, "volume": 1876253.0}, {"date": "2016-08-23", "close": 0.0346671, "volume": 4648650.0}, {"date": "2016-08-24", "close": 0.0328893, "volume": 613675.0}, {"date": "2016-08-25", "close": 0.0302226, "volume": 901371.0}, {"date": "2016-08-26", "close": 0.0320004, "volume": 238201.0}, {"date": "2016-08-29", "close": 0.0311115, "volume": 320639.0}, {"date": "2016-08-30", "close": 0.0275559, "volume": 2772878.0}, {"date": "2016-08-31", "close": 0.0275559, "volume": 1476955.0}, {"date": "2016-09-01", "close": 0.0275559, "volume": 3350205.0}, {"date": "2016-09-02", "close": 0.0275559, "volume": 654071.0}, {"date": "2016-09-05", "close": 0.0284448, "volume": 1225794.0}, {"date": "2016-09-06", "close": 0.0293337, "volume": 606343.0}, {"date": "2016-09-07", "close": 0.0293337, "volume": 967546.0}, {"date": "2016-09-08", "close": 0.0284448, "volume": 1747274.0}, {"date": "2016-09-09", "close": 0.0293337, "volume": 199029.0}, {"date": "2016-09-12", "close": 0.0293337, "volume": 235122.0}, {"date": "2016-09-13", "close": 0.0284448, "volume": 1293734.0}, {"date": "2016-09-14", "close": 0.0293337, "volume": 458901.0}, {"date": "2016-09-15", "close": 0.0284448, "volume": 1057172.0}, {"date": "2016-09-16", "close": 0.0284448, "volume": 589907.0}, {"date": "2016-09-19", "close": 0.0284448, "volume": 355993.0}, {"date": "2016-09-20", "close": 0.0311115, "volume": 12826734.0}, {"date": "2016-09-21", "close": 0.0302226, "volume": 2955010.0}, {"date": "2016-09-22", "close": 0.0328893, "volume": 4342747.0}, {"date": "2016-09-23", "close": 0.0337782, "volume": 8308558.0}, {"date": "2016-09-26", "close": 0.0328893, "volume": 1620844.0}, {"date": "2016-09-27", "close": 0.0311115, "volume": 1891763.0}, {"date": "2016-09-28", "close": 0.0320004, "volume": 4234574.0}, {"date": "2016-09-29", "close": 0.0320004, "volume": 1399373.0}, {"date": "2016-09-30", "close": 0.0337782, "volume": 2751543.0}, {"date": "2016-10-03", "close": 0.0337782, "volume": 1303811.0}, {"date": "2016-10-04", "close": 0.0346671, "volume": 852686.0}, {"date": "2016-10-05", "close": 0.0328893, "volume": 224997.0}, {"date": "2016-10-06", "close": 0.0328893, "volume": 1312175.0}, {"date": "2016-10-07", "close": 0.0328893, "volume": 452159.0}, {"date": "2016-10-10", "close": 0.0311115, "volume": 1272844.0}, {"date": "2016-10-11", "close": 0.0293337, "volume": 2261368.0}, {"date": "2016-10-12", "close": 0.0284448, "volume": 1076525.0}, {"date": "2016-10-13", "close": 0.0284448, "volume": 1455285.0}, {"date": "2016-10-14", "close": 0.0293337, "volume": 1722398.0}, {"date": "2016-10-17", "close": 0.0293337, "volume": 146248.0}, {"date": "2016-10-18", "close": 0.0311115, "volume": 1989298.0}, {"date": "2016-10-19", "close": 0.0302226, "volume": 1455854.0}, {"date": "2016-10-20", "close": 0.0293337, "volume": 1398520.0}, {"date": "2016-10-21", "close": 0.0302226, "volume": 3706829.0}, {"date": "2016-10-24", "close": 0.0293337, "volume": 1181255.0}, {"date": "2016-10-25", "close": 0.0284448, "volume": 136646.0}, {"date": "2016-10-26", "close": 0.0275559, "volume": 1332319.0}, {"date": "2016-10-27", "close": 0.0257781, "volume": 2917534.0}, {"date": "2016-10-28", "close": 0.0293337, "volume": 1350429.0}, {"date": "2016-10-31", "close": 0.0284448, "volume": 254223.0}, {"date": "2016-11-01", "close": 0.026667, "volume": 538128.0}, {"date": "2016-11-03", "close": 0.0248892, "volume": 1270668.0}, {"date": "2016-11-04", "close": 0.0248892, "volume": 1046442.0}, {"date": "2016-11-07", "close": 0.0257781, "volume": 1973441.0}, {"date": "2016-11-08", "close": 0.0240003, "volume": 554853.0}, {"date": "2016-11-09", "close": 0.0222225, "volume": 1408504.0}, {"date": "2016-11-10", "close": 0.0231114, "volume": 405389.0}, {"date": "2016-11-11", "close": 0.0257781, "volume": 1275238.0}, {"date": "2016-11-14", "close": 0.0257781, "volume": 2283.0}, {"date": "2016-11-15", "close": 0.0248892, "volume": 255904.0}, {"date": "2016-11-16", "close": 0.0240003, "volume": 1196299.0}, {"date": "2016-11-17", "close": 0.0240003, "volume": 541041.0}, {"date": "2016-11-18", "close": 0.0257781, "volume": 4475066.0}, {"date": "2016-11-21", "close": 0.0231114, "volume": 932825.0}, {"date": "2016-11-22", "close": 0.0231114, "volume": 2541732.0}, {"date": "2016-11-23", "close": 0.0248892, "volume": 5524215.0}, {"date": "2016-11-24", "close": 0.0257781, "volume": 56249.0}, {"date": "2016-11-25", "close": 0.0248892, "volume": 160286.0}, {"date": "2016-11-28", "close": 0.0248892, "volume": 26491.0}, {"date": "2016-11-30", "close": 0.0231114, "volume": 719124.0}, {"date": "2016-12-01", "close": 0.0222225, "volume": 247332.0}, {"date": "2016-12-02", "close": 0.0222225, "volume": 612818.0}, {"date": "2016-12-05", "close": 0.0231114, "volume": 248523.0}, {"date": "2016-12-06", "close": 0.0240003, "volume": 538193.0}, {"date": "2016-12-08", "close": 0.0222225, "volume": 911381.0}, {"date": "2016-12-09", "close": 0.0222225, "volume": 337012.0}, {"date": "2016-12-12", "close": 0.0204447, "volume": 380133.0}, {"date": "2016-12-13", "close": 0.0213336, "volume": 1058932.0}, {"date": "2016-12-15", "close": 0.0248892, "volume": 2143098.0}, {"date": "2016-12-19", "close": 0.0231114, "volume": 618742.0}, {"date": "2016-12-20", "close": 0.0240003, "volume": 224997.0}, {"date": "2016-12-21", "close": 0.0257781, "volume": 369182.0}, {"date": "2016-12-22", "close": 0.0275559, "volume": 597746.0}, {"date": "2016-12-23", "close": 0.0240003, "volume": 586504.0}, {"date": "2016-12-29", "close": 0.0213336, "volume": 299021.0}, {"date": "2016-12-30", "close": 0.0213336, "volume": 449994.0}, {"date": "2017-01-03", "close": 0.0213336, "volume": 281246.0}, {"date": "2017-01-05", "close": 0.0248892, "volume": 302715.0}, {"date": "2017-01-06", "close": 0.0248892, "volume": 185623.0}, {"date": "2017-01-09", "close": 0.0248892, "volume": 288446.0}, {"date": "2017-01-10", "close": 0.0257781, "volume": 84374.0}, {"date": "2017-01-11", "close": 0.0231114, "volume": 396969.0}, {"date": "2017-01-12", "close": 0.0240003, "volume": 217243.0}, {"date": "2017-01-13", "close": 0.0213336, "volume": 672253.0}, {"date": "2017-01-16", "close": 0.0240003, "volume": 328552.0}, {"date": "2017-01-17", "close": 0.0231114, "volume": 326246.0}, {"date": "2017-01-18", "close": 0.0213336, "volume": 1032190.0}, {"date": "2017-01-19", "close": 0.0204447, "volume": 1022837.0}, {"date": "2017-01-20", "close": 0.0213336, "volume": 225040.0}, {"date": "2017-01-23", "close": 0.0213336, "volume": 1450332.0}, {"date": "2017-01-24", "close": 0.0204447, "volume": 3105110.0}, {"date": "2017-01-25", "close": 0.0213336, "volume": 1399039.0}, {"date": "2017-01-27", "close": 0.0204447, "volume": 114570.0}, {"date": "2017-01-30", "close": 0.0204447, "volume": 415398.0}, {"date": "2017-01-31", "close": 0.0204447, "volume": 1293734.0}, {"date": "2017-02-01", "close": 0.0222225, "volume": 2456977.0}, {"date": "2017-02-02", "close": 0.0222225, "volume": 332432.0}, {"date": "2017-02-03", "close": 0.0213336, "volume": 1940647.0}, {"date": "2017-02-06", "close": 0.0213336, "volume": 78142.0}, {"date": "2017-02-07", "close": 0.0213336, "volume": 174204.0}, {"date": "2017-02-08", "close": 0.0231114, "volume": 2999277.0}, {"date": "2017-02-09", "close": 0.0222225, "volume": 929178.0}, {"date": "2017-02-10", "close": 0.0222225, "volume": 892191.0}, {"date": "2017-02-13", "close": 0.0213336, "volume": 327090.0}, {"date": "2017-02-14", "close": 0.0213336, "volume": 335640.0}, {"date": "2017-02-15", "close": 0.0231114, "volume": 2034103.0}, {"date": "2017-02-16", "close": 0.0240003, "volume": 600648.0}, {"date": "2017-02-17", "close": 0.0240003, "volume": 1196047.0}, {"date": "2017-02-20", "close": 0.0231114, "volume": 168748.0}, {"date": "2017-02-21", "close": 0.0231114, "volume": 534368.0}, {"date": "2017-02-22", "close": 0.0231114, "volume": 920613.0}, {"date": "2017-02-23", "close": 0.0248892, "volume": 4326452.0}, {"date": "2017-02-24", "close": 0.0240003, "volume": 1934214.0}, {"date": "2017-02-27", "close": 0.026667, "volume": 4719339.0}, {"date": "2017-02-28", "close": 0.0257781, "volume": 2506843.0}, {"date": "2017-03-01", "close": 0.026667, "volume": 568118.0}, {"date": "2017-03-02", "close": 0.0275559, "volume": 1444047.0}, {"date": "2017-03-03", "close": 0.026667, "volume": 914689.0}, {"date": "2017-03-06", "close": 0.0257781, "volume": 177260.0}, {"date": "2017-03-07", "close": 0.0275559, "volume": 3168920.0}, {"date": "2017-03-08", "close": 0.0257781, "volume": 1475365.0}, {"date": "2017-03-09", "close": 0.0257781, "volume": 594319.0}, {"date": "2017-03-10", "close": 0.0240003, "volume": 562774.0}, {"date": "2017-03-13", "close": 0.0240003, "volume": 80999.0}, {"date": "2017-03-14", "close": 0.0257781, "volume": 2061725.0}, {"date": "2017-03-15", "close": 0.0257781, "volume": 889409.0}, {"date": "2017-03-16", "close": 0.0257781, "volume": 329621.0}, {"date": "2017-03-17", "close": 0.0240003, "volume": 541006.0}, {"date": "2017-03-20", "close": 0.0240003, "volume": 417323.0}, {"date": "2017-03-21", "close": 0.0231114, "volume": 116678.0}, {"date": "2017-03-22", "close": 0.0240003, "volume": 455619.0}, {"date": "2017-03-23", "close": 0.0275559, "volume": 2413414.0}, {"date": "2017-03-24", "close": 0.026667, "volume": 234270.0}, {"date": "2017-03-27", "close": 0.0257781, "volume": 1226562.0}, {"date": "2017-03-28", "close": 0.026667, "volume": 904254.0}, {"date": "2017-03-29", "close": 0.0275559, "volume": 559549.0}, {"date": "2017-03-30", "close": 0.0257781, "volume": 1198110.0}, {"date": "2017-03-31", "close": 0.0257781, "volume": 202594.0}, {"date": "2017-04-03", "close": 0.0240003, "volume": 606200.0}, {"date": "2017-04-04", "close": 0.0257781, "volume": 371569.0}, {"date": "2017-04-05", "close": 0.0240003, "volume": 261071.0}, {"date": "2017-04-06", "close": 0.0248892, "volume": 1231683.0}, {"date": "2017-04-07", "close": 0.0248892, "volume": 1614374.0}, {"date": "2017-04-10", "close": 0.0231114, "volume": 1203210.0}, {"date": "2017-04-11", "close": 0.0231114, "volume": 559118.0}, {"date": "2017-04-12", "close": 0.0222225, "volume": 101642.0}, {"date": "2017-04-13", "close": 0.0240003, "volume": 119136.0}, {"date": "2017-04-18", "close": 0.0222225, "volume": 667117.0}, {"date": "2017-04-19", "close": 0.0222225, "volume": 468725.0}, {"date": "2017-04-20", "close": 0.0240003, "volume": 963681.0}, {"date": "2017-04-21", "close": 0.0240003, "volume": 928313.0}, {"date": "2017-04-24", "close": 0.0231114, "volume": 89800.0}, {"date": "2017-04-26", "close": 0.0213336, "volume": 1394963.0}, {"date": "2017-04-27", "close": 0.0257781, "volume": 1483549.0}, {"date": "2017-04-28", "close": 0.0257781, "volume": 281303.0}, {"date": "2017-05-01", "close": 0.0248892, "volume": 1461919.0}, {"date": "2017-05-02", "close": 0.026667, "volume": 1475971.0}, {"date": "2017-05-03", "close": 0.0248892, "volume": 1853445.0}, {"date": "2017-05-04", "close": 0.0240003, "volume": 57186.0}, {"date": "2017-05-05", "close": 0.0240003, "volume": 268084.0}, {"date": "2017-05-08", "close": 0.0231114, "volume": 1649679.0}, {"date": "2017-05-09", "close": 0.0240003, "volume": 168748.0}, {"date": "2017-05-10", "close": 0.0240003, "volume": 33750.0}, {"date": "2017-05-11", "close": 0.0240003, "volume": 724161.0}, {"date": "2017-05-12", "close": 0.0257781, "volume": 1915219.0}, {"date": "2017-05-15", "close": 0.026667, "volume": 1095548.0}, {"date": "2017-05-16", "close": 0.0257781, "volume": 810721.0}, {"date": "2017-05-17", "close": 0.0248892, "volume": 628961.0}, {"date": "2017-05-18", "close": 0.0240003, "volume": 1751396.0}, {"date": "2017-05-19", "close": 0.0240003, "volume": 572055.0}, {"date": "2017-05-22", "close": 0.0222225, "volume": 1812802.0}, {"date": "2017-05-23", "close": 0.0222225, "volume": 1739003.0}, {"date": "2017-05-24", "close": 0.0222225, "volume": 135068.0}, {"date": "2017-05-25", "close": 0.0222225, "volume": 817420.0}, {"date": "2017-05-26", "close": 0.0222225, "volume": 204866.0}, {"date": "2017-05-29", "close": 0.0222225, "volume": 491991.0}, {"date": "2017-05-30", "close": 0.0222225, "volume": 40.0}, {"date": "2017-05-31", "close": 0.0222225, "volume": 216729.0}, {"date": "2017-06-01", "close": 0.0222225, "volume": 112499.0}, {"date": "2017-06-02", "close": 0.0248892, "volume": 123748.0}, {"date": "2017-06-05", "close": 0.0240003, "volume": 303791.0}, {"date": "2017-06-06", "close": 0.0231114, "volume": 572338.0}, {"date": "2017-06-07", "close": 0.0222225, "volume": 83976.0}, {"date": "2017-06-08", "close": 0.0231114, "volume": 444556.0}, {"date": "2017-06-09", "close": 0.0204447, "volume": 2077383.0}, {"date": "2017-06-13", "close": 0.0204447, "volume": 464995.0}, {"date": "2017-06-14", "close": 0.0204447, "volume": 554215.0}, {"date": "2017-06-19", "close": 0.0213336, "volume": 643519.0}, {"date": "2017-06-20", "close": 0.0213336, "volume": 427495.0}, {"date": "2017-06-21", "close": 0.0204447, "volume": 759253.0}, {"date": "2017-06-22", "close": 0.0213336, "volume": 3378804.0}, {"date": "2017-06-23", "close": 0.0222225, "volume": 56249.0}, {"date": "2017-06-26", "close": 0.0213336, "volume": 539474.0}, {"date": "2017-06-27", "close": 0.0213336, "volume": 520256.0}, {"date": "2017-06-28", "close": 0.0204447, "volume": 376415.0}, {"date": "2017-06-29", "close": 0.0222225, "volume": 222333.0}, {"date": "2017-06-30", "close": 0.0213336, "volume": 1255934.0}, {"date": "2017-07-03", "close": 0.0240003, "volume": 2326457.0}, {"date": "2017-07-04", "close": 0.0240003, "volume": 77290.0}, {"date": "2017-07-05", "close": 0.0257781, "volume": 2251496.0}, {"date": "2017-07-06", "close": 0.026667, "volume": 1001237.0}, {"date": "2017-07-07", "close": 0.0284448, "volume": 2136932.0}, {"date": "2017-07-10", "close": 0.026667, "volume": 177410.0}, {"date": "2017-07-11", "close": 0.026667, "volume": 22518.0}, {"date": "2017-07-12", "close": 0.0257781, "volume": 783175.0}, {"date": "2017-07-13", "close": 0.0248892, "volume": 114025.0}, {"date": "2017-07-14", "close": 0.0240003, "volume": 653504.0}, {"date": "2017-07-18", "close": 0.0240003, "volume": 289636.0}, {"date": "2017-07-19", "close": 0.0275559, "volume": 1064293.0}, {"date": "2017-07-20", "close": 0.0275559, "volume": 393745.0}, {"date": "2017-07-21", "close": 0.0275559, "volume": 33993.0}, {"date": "2017-07-24", "close": 0.026667, "volume": 1498864.0}, {"date": "2017-07-25", "close": 0.0240003, "volume": 56249.0}, {"date": "2017-07-26", "close": 0.0248892, "volume": 438745.0}, {"date": "2017-07-27", "close": 0.0240003, "volume": 194690.0}, {"date": "2017-07-28", "close": 0.0248892, "volume": 2888659.0}, {"date": "2017-07-31", "close": 0.0240003, "volume": 314162.0}, {"date": "2017-08-01", "close": 0.026667, "volume": 2208415.0}, {"date": "2017-08-02", "close": 0.0275559, "volume": 2706520.0}, {"date": "2017-08-03", "close": 0.0284448, "volume": 15347814.0}, {"date": "2017-08-04", "close": 0.0257781, "volume": 6369290.0}, {"date": "2017-08-07", "close": 0.0248892, "volume": 1233562.0}, {"date": "2017-08-08", "close": 0.0257781, "volume": 1756490.0}, {"date": "2017-08-09", "close": 0.0248892, "volume": 1623381.0}, {"date": "2017-08-10", "close": 0.0302226, "volume": 11094520.0}, {"date": "2017-08-11", "close": 0.0311115, "volume": 24596337.0}, {"date": "2017-08-14", "close": 0.0320004, "volume": 5686084.0}, {"date": "2017-08-15", "close": 0.0328893, "volume": 12685588.0}, {"date": "2017-08-16", "close": 0.0320004, "volume": 8103216.0}, {"date": "2017-08-17", "close": 0.035556, "volume": 34181500.0}, {"date": "2017-08-18", "close": 0.0346671, "volume": 8682499.0}, {"date": "2017-08-21", "close": 0.0337782, "volume": 6891074.0}, {"date": "2017-08-22", "close": 0.0337782, "volume": 4560733.0}, {"date": "2017-08-23", "close": 0.0337782, "volume": 5669665.0}, {"date": "2017-08-24", "close": 0.0302226, "volume": 13146887.0}, {"date": "2017-08-25", "close": 0.0311115, "volume": 2105910.0}, {"date": "2017-08-28", "close": 0.0302226, "volume": 2844177.0}, {"date": "2017-08-29", "close": 0.0284448, "volume": 3885839.0}, {"date": "2017-08-30", "close": 0.0293337, "volume": 3127900.0}, {"date": "2017-08-31", "close": 0.0293337, "volume": 2505770.0}, {"date": "2017-09-01", "close": 0.0284448, "volume": 11102400.0}, {"date": "2017-09-04", "close": 0.026667, "volume": 2619318.0}, {"date": "2017-09-05", "close": 0.026667, "volume": 2173854.0}, {"date": "2017-09-06", "close": 0.026667, "volume": 601702.0}, {"date": "2017-09-07", "close": 0.0275559, "volume": 7378607.0}, {"date": "2017-09-08", "close": 0.026667, "volume": 1457006.0}, {"date": "2017-09-11", "close": 0.0275559, "volume": 214276.0}, {"date": "2017-09-12", "close": 0.026667, "volume": 4385241.0}, {"date": "2017-09-13", "close": 0.026667, "volume": 86274.0}, {"date": "2017-09-14", "close": 0.0257781, "volume": 1341898.0}, {"date": "2017-09-15", "close": 0.0257781, "volume": 224997.0}, {"date": "2017-09-18", "close": 0.0275559, "volume": 463760.0}, {"date": "2017-09-19", "close": 0.0275559, "volume": 6545413.0}, {"date": "2017-09-20", "close": 0.0275559, "volume": 2424061.0}, {"date": "2017-09-21", "close": 0.026667, "volume": 3126317.0}, {"date": "2017-09-22", "close": 0.0302226, "volume": 17369386.0}, {"date": "2017-09-28", "close": 0.0275559, "volume": 8736415.0}, {"date": "2017-09-29", "close": 0.026667, "volume": 4857274.0}, {"date": "2017-10-02", "close": 0.0284448, "volume": 6741906.0}, {"date": "2017-10-03", "close": 0.0275559, "volume": 5431416.0}, {"date": "2017-10-04", "close": 0.0275559, "volume": 4564020.0}, {"date": "2017-10-05", "close": 0.0275559, "volume": 580724.0}, {"date": "2017-10-06", "close": 0.0284448, "volume": 969550.0}, {"date": "2017-10-09", "close": 0.0275559, "volume": 1975152.0}, {"date": "2017-10-10", "close": 0.0275559, "volume": 2754614.0}, {"date": "2017-10-11", "close": 0.0275559, "volume": 4057791.0}, {"date": "2017-10-12", "close": 0.0275559, "volume": 3221090.0}, {"date": "2017-10-13", "close": 0.026667, "volume": 4433833.0}, {"date": "2017-10-16", "close": 0.026667, "volume": 2103999.0}, {"date": "2017-10-17", "close": 0.0257781, "volume": 6572621.0}, {"date": "2017-10-18", "close": 0.0275559, "volume": 5149937.0}, {"date": "2017-10-19", "close": 0.0275559, "volume": 4177699.0}, {"date": "2017-10-20", "close": 0.0275559, "volume": 4131119.0}, {"date": "2017-10-23", "close": 0.0275559, "volume": 9341134.0}, {"date": "2017-10-24", "close": 0.0284448, "volume": 4150097.0}, {"date": "2017-10-25", "close": 0.0275559, "volume": 4832308.0}, {"date": "2017-10-26", "close": 0.0275559, "volume": 2665935.0}, {"date": "2017-10-27", "close": 0.0275559, "volume": 1560569.0}, {"date": "2017-10-30", "close": 0.0284448, "volume": 6901758.0}, {"date": "2017-10-31", "close": 0.0275559, "volume": 7721891.0}, {"date": "2017-11-01", "close": 0.0257781, "volume": 22402347.0}, {"date": "2017-11-02", "close": 0.0240003, "volume": 18298927.0}, {"date": "2017-11-03", "close": 0.0231114, "volume": 5713991.0}, {"date": "2017-11-06", "close": 0.0240003, "volume": 3604114.0}, {"date": "2017-11-07", "close": 0.0231114, "volume": 6371389.0}, {"date": "2017-11-08", "close": 0.0240003, "volume": 3730782.0}, {"date": "2017-11-09", "close": 0.0231114, "volume": 2282928.0}, {"date": "2017-11-10", "close": 0.0231114, "volume": 2406984.0}, {"date": "2017-11-13", "close": 0.0240003, "volume": 2302853.0}, {"date": "2017-11-14", "close": 0.0231114, "volume": 1028381.0}, {"date": "2017-11-15", "close": 0.0231114, "volume": 6147492.0}, {"date": "2017-11-16", "close": 0.0222225, "volume": 6980153.0}, {"date": "2017-11-17", "close": 0.0222225, "volume": 1153111.0}, {"date": "2017-11-20", "close": 0.0231114, "volume": 3970018.0}, {"date": "2017-11-21", "close": 0.0222225, "volume": 2289196.0}, {"date": "2017-11-22", "close": 0.0222225, "volume": 5138149.0}, {"date": "2017-11-23", "close": 0.0222225, "volume": 585088.0}, {"date": "2017-11-24", "close": 0.0222225, "volume": 795778.0}, {"date": "2017-11-27", "close": 0.0222225, "volume": 1295984.0}, {"date": "2017-11-28", "close": 0.0213336, "volume": 3882823.0}, {"date": "2017-11-29", "close": 0.0213336, "volume": 1419440.0}, {"date": "2017-11-30", "close": 0.0213336, "volume": 862468.0}, {"date": "2017-12-01", "close": 0.0213336, "volume": 22500.0}, {"date": "2017-12-04", "close": 0.0204447, "volume": 124423.0}, {"date": "2017-12-05", "close": 0.0204447, "volume": 3348490.0}, {"date": "2017-12-06", "close": 0.0204447, "volume": 564743.0}, {"date": "2017-12-07", "close": 0.0204447, "volume": 1103129.0}, {"date": "2017-12-08", "close": 0.0195558, "volume": 151092.0}, {"date": "2017-12-11", "close": 0.0204447, "volume": 753870.0}, {"date": "2017-12-12", "close": 0.0195558, "volume": 1098379.0}, {"date": "2017-12-13", "close": 0.0195558, "volume": 3583881.0}, {"date": "2017-12-14", "close": 0.0204447, "volume": 4084661.0}, {"date": "2017-12-15", "close": 0.0195558, "volume": 281246.0}, {"date": "2017-12-18", "close": 0.0204447, "volume": 1460030.0}, {"date": "2017-12-19", "close": 0.0195558, "volume": 1056579.0}, {"date": "2017-12-20", "close": 0.0204447, "volume": 393745.0}, {"date": "2017-12-21", "close": 0.0204447, "volume": 356211.0}, {"date": "2017-12-22", "close": 0.0204447, "volume": 457089.0}, {"date": "2017-12-27", "close": 0.0204447, "volume": 225560.0}, {"date": "2017-12-28", "close": 0.0204447, "volume": 191248.0}, {"date": "2017-12-29", "close": 0.0213336, "volume": 1742316.0}, {"date": "2018-01-02", "close": 0.0213336, "volume": 1164261.0}, {"date": "2018-01-03", "close": 0.0213336, "volume": 745879.0}, {"date": "2018-01-04", "close": 0.0213336, "volume": 215451.0}, {"date": "2018-01-05", "close": 0.0204447, "volume": 138920.0}, {"date": "2018-01-09", "close": 0.0213336, "volume": 554728.0}, {"date": "2018-01-10", "close": 0.0213336, "volume": 1138643.0}, {"date": "2018-01-11", "close": 0.0213336, "volume": 317020.0}, {"date": "2018-01-12", "close": 0.0231114, "volume": 3854183.0}, {"date": "2018-01-15", "close": 0.0240003, "volume": 2459225.0}, {"date": "2018-01-16", "close": 0.0231114, "volume": 2604547.0}, {"date": "2018-01-17", "close": 0.0240003, "volume": 24043609.0}, {"date": "2018-01-18", "close": 0.0240003, "volume": 7932734.0}, {"date": "2018-01-19", "close": 0.0231114, "volume": 745710.0}, {"date": "2018-01-22", "close": 0.0240003, "volume": 3136131.0}, {"date": "2018-01-23", "close": 0.0240003, "volume": 11054959.0}, {"date": "2018-01-24", "close": 0.0240003, "volume": 629295.0}, {"date": "2018-01-25", "close": 0.0248892, "volume": 3474048.0}, {"date": "2018-01-29", "close": 0.0293337, "volume": 24129885.0}, {"date": "2018-01-30", "close": 0.0284448, "volume": 9699087.0}, {"date": "2018-01-31", "close": 0.0248892, "volume": 10270955.0}, {"date": "2018-02-01", "close": 0.0257781, "volume": 3363741.0}, {"date": "2018-02-02", "close": 0.0275559, "volume": 6421848.0}, {"date": "2018-02-05", "close": 0.0257781, "volume": 6668313.0}, {"date": "2018-02-06", "close": 0.0257781, "volume": 10158372.0}, {"date": "2018-02-07", "close": 0.0257781, "volume": 8390463.0}, {"date": "2018-02-08", "close": 0.0248892, "volume": 3876834.0}, {"date": "2018-02-09", "close": 0.0257781, "volume": 9426725.0}, {"date": "2018-02-12", "close": 0.0257781, "volume": 8424905.0}, {"date": "2018-02-13", "close": 0.0257781, "volume": 3837632.0}, {"date": "2018-02-14", "close": 0.0248892, "volume": 3811484.0}, {"date": "2018-02-15", "close": 0.0248892, "volume": 3314009.0}, {"date": "2018-02-16", "close": 0.0240003, "volume": 2387221.0}, {"date": "2018-02-19", "close": 0.0240003, "volume": 1922558.0}, {"date": "2018-02-20", "close": 0.0240003, "volume": 742667.0}, {"date": "2018-02-21", "close": 0.0240003, "volume": 1994819.0}, {"date": "2018-02-22", "close": 0.0240003, "volume": 1142465.0}, {"date": "2018-02-23", "close": 0.0240003, "volume": 1344125.0}, {"date": "2018-02-26", "close": 0.0240003, "volume": 1828201.0}, {"date": "2018-02-27", "close": 0.0231114, "volume": 2353680.0}, {"date": "2018-02-28", "close": 0.0248892, "volume": 3425618.0}, {"date": "2018-03-01", "close": 0.0240003, "volume": 3081961.0}, {"date": "2018-03-02", "close": 0.0231114, "volume": 2179800.0}, {"date": "2018-03-05", "close": 0.0231114, "volume": 2744276.0}, {"date": "2018-03-06", "close": 0.0231114, "volume": 1516909.0}, {"date": "2018-03-07", "close": 0.0213336, "volume": 2625046.0}, {"date": "2018-03-08", "close": 0.0222225, "volume": 3397981.0}, {"date": "2018-03-09", "close": 0.0231114, "volume": 11056669.0}, {"date": "2018-03-12", "close": 0.0240003, "volume": 2259534.0}, {"date": "2018-03-13", "close": 0.0248892, "volume": 2091919.0}, {"date": "2018-04-23", "close": 0.0257781, "volume": 325275.0}, {"date": "2018-04-24", "close": 0.0222225, "volume": 3849204.0}, {"date": "2018-04-26", "close": 0.0213336, "volume": 3791546.0}, {"date": "2018-04-27", "close": 0.0204447, "volume": 1952018.0}, {"date": "2018-04-30", "close": 0.017778, "volume": 18924196.0}, {"date": "2018-05-01", "close": 0.0168891, "volume": 1696439.0}, {"date": "2018-05-02", "close": 0.0168891, "volume": 1053378.0}, {"date": "2018-05-03", "close": 0.017778, "volume": 678313.0}, {"date": "2018-05-04", "close": 0.017778, "volume": 1586230.0}, {"date": "2018-05-07", "close": 0.0160002, "volume": 3010141.0}, {"date": "2018-05-08", "close": 0.0160002, "volume": 328590.0}, {"date": "2018-05-09", "close": 0.0168891, "volume": 2270866.0}, {"date": "2018-05-10", "close": 0.017778, "volume": 1079987.0}, {"date": "2018-05-11", "close": 0.0168891, "volume": 1799511.0}, {"date": "2018-05-14", "close": 0.0168891, "volume": 337496.0}, {"date": "2018-05-15", "close": 0.0168891, "volume": 732014.0}, {"date": "2018-05-17", "close": 0.0168891, "volume": 1380822.0}, {"date": "2018-05-18", "close": 0.0160002, "volume": 584993.0}, {"date": "2018-05-21", "close": 0.0151113, "volume": 1980639.0}, {"date": "2018-05-22", "close": 0.0151113, "volume": 1060799.0}, {"date": "2018-05-24", "close": 0.0151113, "volume": 856750.0}, {"date": "2018-05-28", "close": 0.0142224, "volume": 217559.0}, {"date": "2018-05-29", "close": 0.0160002, "volume": 663817.0}, {"date": "2018-05-30", "close": 0.0151113, "volume": 933702.0}, {"date": "2018-06-04", "close": 0.0142224, "volume": 374058.0}, {"date": "2018-06-05", "close": 0.0133335, "volume": 1201810.0}, {"date": "2018-06-06", "close": 0.0142224, "volume": 2371662.0}, {"date": "2018-06-07", "close": 0.0133335, "volume": 5330645.0}, {"date": "2018-06-08", "close": 0.0133335, "volume": 147921.0}, {"date": "2018-06-12", "close": 0.0133335, "volume": 649235.0}, {"date": "2018-06-13", "close": 0.0124446, "volume": 712667.0}, {"date": "2018-06-14", "close": 0.0124446, "volume": 168748.0}, {"date": "2018-06-15", "close": 0.0115557, "volume": 2042738.0}, {"date": "2018-06-18", "close": 0.0124446, "volume": 409114.0}, {"date": "2018-06-19", "close": 0.0115557, "volume": 1232045.0}, {"date": "2018-06-20", "close": 0.0115557, "volume": 76148.0}, {"date": "2018-06-21", "close": 0.0124446, "volume": 366981.0}, {"date": "2018-06-22", "close": 0.0124446, "volume": 634598.0}, {"date": "2018-06-25", "close": 0.0115557, "volume": 915165.0}, {"date": "2018-06-26", "close": 0.0115557, "volume": 2388593.0}, {"date": "2018-06-27", "close": 0.0097779, "volume": 3245370.0}, {"date": "2018-06-28", "close": 0.0097779, "volume": 5252510.0}, {"date": "2018-06-29", "close": 0.0097779, "volume": 1921656.0}, {"date": "2018-07-02", "close": 0.0097779, "volume": 328110.0}, {"date": "2018-07-03", "close": 0.008889, "volume": 2513122.0}, {"date": "2018-07-04", "close": 0.008889, "volume": 4097723.0}, {"date": "2018-07-05", "close": 0.0071112, "volume": 6516924.0}, {"date": "2018-07-06", "close": 0.0071112, "volume": 8207998.0}, {"date": "2018-07-09", "close": 0.0071112, "volume": 2101090.0}, {"date": "2018-07-10", "close": 0.0080001, "volume": 1569871.0}, {"date": "2018-07-11", "close": 0.0071112, "volume": 703730.0}, {"date": "2018-07-16", "close": 0.0071112, "volume": 1725041.0}, {"date": "2018-08-23", "close": 0.0035556, "volume": 18356561.0}, {"date": "2018-08-24", "close": 0.0035556, "volume": 6602083.0}, {"date": "2018-08-27", "close": 0.0035556, "volume": 2173248.0}, {"date": "2018-08-28", "close": 0.0035556, "volume": 224849.0}, {"date": "2018-08-29", "close": 0.004, "volume": 2635723.0}, {"date": "2018-08-30", "close": 0.004, "volume": 2613200.0}, {"date": "2018-08-31", "close": 0.004, "volume": 1016500.0}, {"date": "2018-09-03", "close": 0.004, "volume": 3401808.0}, {"date": "2018-09-07", "close": 0.003, "volume": 5000.0}, {"date": "2018-09-18", "close": 0.003, "volume": 1200000.0}, {"date": "2018-09-19", "close": 0.003, "volume": 308872.0}, {"date": "2018-09-20", "close": 0.003, "volume": 6985463.0}, {"date": "2018-09-21", "close": 0.003, "volume": 10052938.0}, {"date": "2018-09-24", "close": 0.003, "volume": 217050.0}, {"date": "2018-09-25", "close": 0.003, "volume": 1109797.0}, {"date": "2018-09-26", "close": 0.003, "volume": 2333334.0}, {"date": "2018-09-27", "close": 0.003, "volume": 1087600.0}, {"date": "2018-10-02", "close": 0.003, "volume": 2313885.0}, {"date": "2018-10-03", "close": 0.003, "volume": 309942.0}, {"date": "2018-10-04", "close": 0.003, "volume": 4323528.0}, {"date": "2018-10-05", "close": 0.004, "volume": 1523369.0}, {"date": "2018-10-08", "close": 0.003, "volume": 596628.0}, {"date": "2018-10-09", "close": 0.003, "volume": 449502.0}, {"date": "2018-10-11", "close": 0.003, "volume": 3250082.0}, {"date": "2018-10-12", "close": 0.003, "volume": 200000.0}, {"date": "2018-10-15", "close": 0.003, "volume": 75169.0}, {"date": "2018-10-17", "close": 0.003, "volume": 543690.0}, {"date": "2018-10-22", "close": 0.003, "volume": 43300.0}, {"date": "2018-10-23", "close": 0.003, "volume": 260000.0}, {"date": "2018-10-25", "close": 0.003, "volume": 6787666.0}, {"date": "2018-10-26", "close": 0.003, "volume": 450129.0}, {"date": "2018-10-29", "close": 0.003, "volume": 1601166.0}, {"date": "2018-10-30", "close": 0.003, "volume": 1639815.0}, {"date": "2018-10-31", "close": 0.003, "volume": 528116.0}, {"date": "2018-11-01", "close": 0.003, "volume": 3200000.0}, {"date": "2018-11-02", "close": 0.003, "volume": 780817.0}, {"date": "2018-11-05", "close": 0.003, "volume": 2300000.0}, {"date": "2018-11-06", "close": 0.003, "volume": 100000.0}, {"date": "2018-11-07", "close": 0.003, "volume": 2953701.0}, {"date": "2018-11-08", "close": 0.003, "volume": 670000.0}, {"date": "2018-11-13", "close": 0.003, "volume": 500322.0}, {"date": "2018-11-14", "close": 0.003, "volume": 3908916.0}, {"date": "2018-11-15", "close": 0.003, "volume": 548916.0}, {"date": "2018-11-19", "close": 0.003, "volume": 1596908.0}, {"date": "2018-11-20", "close": 0.003, "volume": 3530144.0}, {"date": "2018-11-21", "close": 0.003, "volume": 70000.0}, {"date": "2018-11-26", "close": 0.003, "volume": 352500.0}, {"date": "2018-11-29", "close": 0.003, "volume": 1187598.0}, {"date": "2018-11-30", "close": 0.003, "volume": 701667.0}, {"date": "2018-12-05", "close": 0.004, "volume": 1246262.0}, {"date": "2018-12-10", "close": 0.003, "volume": 250000.0}, {"date": "2018-12-11", "close": 0.003, "volume": 500.0}, {"date": "2018-12-13", "close": 0.003, "volume": 8333.0}, {"date": "2018-12-18", "close": 0.003, "volume": 1633333.0}, {"date": "2018-12-20", "close": 0.003, "volume": 5796931.0}, {"date": "2018-12-21", "close": 0.003, "volume": 3410520.0}, {"date": "2018-12-24", "close": 0.003, "volume": 373444.0}, {"date": "2018-12-28", "close": 0.003, "volume": 1000000.0}, {"date": "2019-01-03", "close": 0.003, "volume": 471616.0}, {"date": "2019-01-07", "close": 0.003, "volume": 2028384.0}, {"date": "2019-01-10", "close": 0.003, "volume": 214999.0}, {"date": "2019-01-16", "close": 0.003, "volume": 700050.0}, {"date": "2019-01-17", "close": 0.002, "volume": 16232.0}, {"date": "2019-01-18", "close": 0.003, "volume": 1436634.0}, {"date": "2019-01-21", "close": 0.003, "volume": 1743366.0}, {"date": "2019-01-22", "close": 0.003, "volume": 300000.0}, {"date": "2019-01-25", "close": 0.003, "volume": 1090926.0}, {"date": "2019-01-30", "close": 0.003, "volume": 7740486.0}, {"date": "2019-02-01", "close": 0.003, "volume": 1366708.0}, {"date": "2019-02-04", "close": 0.003, "volume": 505322.0}, {"date": "2019-02-05", "close": 0.003, "volume": 38.0}, {"date": "2019-02-06", "close": 0.002, "volume": 360000.0}, {"date": "2019-02-07", "close": 0.002, "volume": 3120000.0}, {"date": "2019-02-12", "close": 0.002, "volume": 850000.0}, {"date": "2019-02-13", "close": 0.003, "volume": 27774033.0}, {"date": "2019-02-14", "close": 0.003, "volume": 2591167.0}, {"date": "2019-02-15", "close": 0.003, "volume": 154220.0}, {"date": "2019-02-18", "close": 0.003, "volume": 1645780.0}, {"date": "2019-02-20", "close": 0.003, "volume": 170000.0}, {"date": "2019-02-22", "close": 0.003, "volume": 316846.0}, {"date": "2019-02-26", "close": 0.002, "volume": 16.0}, {"date": "2019-02-27", "close": 0.002, "volume": 7665000.0}, {"date": "2019-02-28", "close": 0.002, "volume": 1927848.0}, {"date": "2019-03-01", "close": 0.002, "volume": 409141.0}, {"date": "2019-03-04", "close": 0.003, "volume": 32523.0}, {"date": "2019-03-05", "close": 0.002, "volume": 857838.0}, {"date": "2019-03-06", "close": 0.002, "volume": 1000000.0}, {"date": "2019-03-07", "close": 0.002, "volume": 94190.0}, {"date": "2019-03-11", "close": 0.002, "volume": 1319232.0}, {"date": "2019-03-13", "close": 0.003, "volume": 6078164.0}, {"date": "2019-03-14", "close": 0.003, "volume": 4850000.0}, {"date": "2019-03-15", "close": 0.003, "volume": 60000.0}, {"date": "2019-03-18", "close": 0.002, "volume": 416.0}, {"date": "2019-03-20", "close": 0.002, "volume": 19000.0}, {"date": "2019-03-22", "close": 0.002, "volume": 7995927.0}, {"date": "2019-03-25", "close": 0.003, "volume": 1000000.0}, {"date": "2019-03-26", "close": 0.003, "volume": 9453873.0}, {"date": "2019-03-27", "close": 0.003, "volume": 2849669.0}, {"date": "2019-04-01", "close": 0.004, "volume": 425000.0}, {"date": "2019-04-02", "close": 0.003, "volume": 1010103.0}, {"date": "2019-04-08", "close": 0.003, "volume": 865192.0}, {"date": "2019-04-09", "close": 0.003, "volume": 1190833.0}, {"date": "2019-04-12", "close": 0.003, "volume": 3367359.0}, {"date": "2019-04-17", "close": 0.003, "volume": 333000.0}, {"date": "2019-04-18", "close": 0.003, "volume": 250000.0}, {"date": "2019-04-23", "close": 0.003, "volume": 139554.0}, {"date": "2019-04-24", "close": 0.003, "volume": 700000.0}, {"date": "2019-04-29", "close": 0.002, "volume": 7539158.0}, {"date": "2019-05-01", "close": 0.004, "volume": 18176380.0}, {"date": "2019-05-02", "close": 0.004, "volume": 2187623.0}, {"date": "2019-05-03", "close": 0.003, "volume": 1609256.0}, {"date": "2019-05-06", "close": 0.003, "volume": 8571563.0}, {"date": "2019-05-07", "close": 0.003, "volume": 166.0}, {"date": "2019-05-08", "close": 0.003, "volume": 1501268.0}, {"date": "2019-05-10", "close": 0.004, "volume": 3516850.0}, {"date": "2019-05-13", "close": 0.003, "volume": 2543290.0}, {"date": "2019-05-14", "close": 0.003, "volume": 496678.0}, {"date": "2019-05-16", "close": 0.003, "volume": 812383.0}, {"date": "2019-05-17", "close": 0.002, "volume": 2975822.0}, {"date": "2019-05-20", "close": 0.002, "volume": 10669000.0}, {"date": "2019-05-21", "close": 0.002, "volume": 733333.0}, {"date": "2019-05-23", "close": 0.002, "volume": 3727667.0}, {"date": "2019-05-24", "close": 0.002, "volume": 1175000.0}, {"date": "2019-05-30", "close": 0.002, "volume": 500166.0}, {"date": "2019-06-03", "close": 0.002, "volume": 2132033.0}, {"date": "2019-06-05", "close": 0.002, "volume": 1200000.0}, {"date": "2019-06-06", "close": 0.002, "volume": 22170857.0}, {"date": "2019-06-07", "close": 0.003, "volume": 2748366.0}, {"date": "2019-06-11", "close": 0.003, "volume": 30809972.0}, {"date": "2019-06-12", "close": 0.003, "volume": 1561000.0}, {"date": "2019-06-13", "close": 0.003, "volume": 1991316.0}, {"date": "2019-06-14", "close": 0.004, "volume": 262490.0}, {"date": "2019-06-17", "close": 0.004, "volume": 497262.0}, {"date": "2019-06-18", "close": 0.004, "volume": 1364001.0}, {"date": "2019-06-19", "close": 0.003, "volume": 7084910.0}, {"date": "2019-06-20", "close": 0.003, "volume": 1476981.0}, {"date": "2019-06-21", "close": 0.004, "volume": 1357661.0}, {"date": "2019-06-24", "close": 0.004, "volume": 627500.0}, {"date": "2019-06-25", "close": 0.003, "volume": 1707059.0}, {"date": "2019-06-26", "close": 0.003, "volume": 1253000.0}, {"date": "2019-06-27", "close": 0.003, "volume": 5600000.0}, {"date": "2019-06-28", "close": 0.003, "volume": 1031321.0}, {"date": "2019-07-02", "close": 0.003, "volume": 3088484.0}, {"date": "2019-07-03", "close": 0.004, "volume": 44180551.0}, {"date": "2019-07-04", "close": 0.005, "volume": 9476909.0}, {"date": "2019-07-05", "close": 0.006, "volume": 36681955.0}, {"date": "2019-07-08", "close": 0.007, "volume": 54228041.0}, {"date": "2019-07-09", "close": 0.006, "volume": 24369527.0}, {"date": "2019-07-10", "close": 0.006, "volume": 8973217.0}, {"date": "2019-07-11", "close": 0.006, "volume": 2813869.0}, {"date": "2019-07-12", "close": 0.006, "volume": 53954960.0}, {"date": "2019-07-15", "close": 0.006, "volume": 30330045.0}, {"date": "2019-07-16", "close": 0.006, "volume": 11443999.0}, {"date": "2019-07-17", "close": 0.006, "volume": 2379875.0}, {"date": "2019-07-18", "close": 0.006, "volume": 8070332.0}, {"date": "2019-07-19", "close": 0.006, "volume": 6156146.0}, {"date": "2019-07-22", "close": 0.006, "volume": 11626534.0}, {"date": "2019-07-23", "close": 0.006, "volume": 14572429.0}, {"date": "2019-07-24", "close": 0.006, "volume": 5213055.0}, {"date": "2019-07-25", "close": 0.007, "volume": 6874235.0}, {"date": "2019-07-26", "close": 0.006, "volume": 38030379.0}, {"date": "2019-07-29", "close": 0.006, "volume": 4965682.0}, {"date": "2019-07-30", "close": 0.006, "volume": 9188697.0}, {"date": "2019-07-31", "close": 0.007, "volume": 38754022.0}, {"date": "2019-08-01", "close": 0.006, "volume": 16854472.0}, {"date": "2019-08-02", "close": 0.006, "volume": 29239848.0}, {"date": "2019-08-05", "close": 0.006, "volume": 15643333.0}, {"date": "2019-08-06", "close": 0.006, "volume": 1577422.0}, {"date": "2019-08-07", "close": 0.005, "volume": 8742229.0}, {"date": "2019-08-08", "close": 0.005, "volume": 5499341.0}, {"date": "2019-08-09", "close": 0.005, "volume": 350000.0}, {"date": "2019-08-12", "close": 0.005, "volume": 880000.0}, {"date": "2019-08-13", "close": 0.005, "volume": 500000.0}, {"date": "2019-08-14", "close": 0.005, "volume": 4862000.0}, {"date": "2019-08-16", "close": 0.005, "volume": 106800.0}, {"date": "2019-08-19", "close": 0.005, "volume": 250000.0}, {"date": "2019-08-20", "close": 0.005, "volume": 250000.0}, {"date": "2019-08-21", "close": 0.005, "volume": 1365116.0}, {"date": "2019-08-26", "close": 0.004, "volume": 16772257.0}, {"date": "2019-08-27", "close": 0.004, "volume": 1875000.0}, {"date": "2019-08-28", "close": 0.004, "volume": 2000000.0}, {"date": "2019-08-30", "close": 0.004, "volume": 450000.0}, {"date": "2019-09-02", "close": 0.004, "volume": 1875000.0}, {"date": "2019-09-03", "close": 0.004, "volume": 150000.0}, {"date": "2019-09-04", "close": 0.004, "volume": 2844000.0}, {"date": "2019-09-05", "close": 0.004, "volume": 17952409.0}, {"date": "2019-09-06", "close": 0.004, "volume": 601249.0}, {"date": "2019-09-09", "close": 0.004, "volume": 403627.0}, {"date": "2019-09-10", "close": 0.004, "volume": 2117946.0}, {"date": "2019-09-11", "close": 0.004, "volume": 110000.0}, {"date": "2019-09-12", "close": 0.004, "volume": 1000000.0}, {"date": "2019-09-13", "close": 0.004, "volume": 500000.0}, {"date": "2019-09-16", "close": 0.004, "volume": 14306125.0}, {"date": "2019-09-17", "close": 0.005, "volume": 2531353.0}, {"date": "2019-09-18", "close": 0.005, "volume": 6956201.0}, {"date": "2019-09-19", "close": 0.005, "volume": 2360378.0}, {"date": "2019-09-20", "close": 0.004, "volume": 599999.0}, {"date": "2019-09-23", "close": 0.004, "volume": 200583.0}, {"date": "2019-09-25", "close": 0.004, "volume": 3850000.0}, {"date": "2019-09-26", "close": 0.004, "volume": 3313842.0}, {"date": "2019-09-27", "close": 0.004, "volume": 3625000.0}, {"date": "2019-09-30", "close": 0.004, "volume": 525411.0}, {"date": "2019-10-01", "close": 0.004, "volume": 2220000.0}, {"date": "2019-10-02", "close": 0.005, "volume": 1750166.0}, {"date": "2019-10-03", "close": 0.005, "volume": 325000.0}, {"date": "2019-10-04", "close": 0.005, "volume": 1020000.0}, {"date": "2019-10-07", "close": 0.005, "volume": 105000.0}, {"date": "2019-10-08", "close": 0.004, "volume": 2000000.0}, {"date": "2019-10-10", "close": 0.004, "volume": 500000.0}, {"date": "2019-10-11", "close": 0.004, "volume": 4333333.0}, {"date": "2019-10-14", "close": 0.004, "volume": 28244990.0}, {"date": "2019-10-15", "close": 0.004, "volume": 400000.0}, {"date": "2019-10-16", "close": 0.004, "volume": 470000.0}, {"date": "2019-10-17", "close": 0.004, "volume": 589552.0}, {"date": "2019-10-18", "close": 0.004, "volume": 150000.0}, {"date": "2019-10-21", "close": 0.004, "volume": 1800000.0}, {"date": "2019-10-24", "close": 0.004, "volume": 1800000.0}, {"date": "2019-10-25", "close": 0.004, "volume": 3512698.0}, {"date": "2019-10-28", "close": 0.004, "volume": 2500000.0}, {"date": "2019-10-29", "close": 0.003, "volume": 3100000.0}, {"date": "2019-11-01", "close": 0.004, "volume": 50103887.0}, {"date": "2019-11-04", "close": 0.004, "volume": 3157783.0}, {"date": "2019-11-05", "close": 0.004, "volume": 1440714.0}, {"date": "2019-11-06", "close": 0.005, "volume": 11051865.0}, {"date": "2019-11-07", "close": 0.004, "volume": 1831300.0}, {"date": "2019-11-08", "close": 0.004, "volume": 1220000.0}, {"date": "2019-11-11", "close": 0.004, "volume": 3030999.0}, {"date": "2019-11-12", "close": 0.004, "volume": 331262.0}, {"date": "2019-11-13", "close": 0.004, "volume": 1500000.0}, {"date": "2019-11-14", "close": 0.004, "volume": 541666.0}, {"date": "2019-11-15", "close": 0.004, "volume": 1900827.0}, {"date": "2019-11-18", "close": 0.004, "volume": 20971609.0}, {"date": "2019-11-19", "close": 0.004, "volume": 5193880.0}, {"date": "2019-11-20", "close": 0.004, "volume": 5849000.0}, {"date": "2019-11-21", "close": 0.004, "volume": 1000333.0}, {"date": "2019-11-22", "close": 0.004, "volume": 3228395.0}, {"date": "2019-11-25", "close": 0.004, "volume": 1125209.0}, {"date": "2019-11-26", "close": 0.004, "volume": 520800.0}, {"date": "2019-11-28", "close": 0.004, "volume": 3665000.0}, {"date": "2019-11-29", "close": 0.004, "volume": 1444200.0}, {"date": "2019-12-04", "close": 0.004, "volume": 984999.0}, {"date": "2019-12-09", "close": 0.004, "volume": 250000.0}, {"date": "2019-12-10", "close": 0.003, "volume": 24960199.0}, {"date": "2019-12-11", "close": 0.004, "volume": 150000.0}, {"date": "2019-12-18", "close": 0.004, "volume": 500000.0}, {"date": "2019-12-19", "close": 0.003, "volume": 300000.0}, {"date": "2019-12-20", "close": 0.003, "volume": 3057822.0}, {"date": "2019-12-23", "close": 0.003, "volume": 5219177.0}, {"date": "2019-12-24", "close": 0.003, "volume": 2931683.0}, {"date": "2019-12-31", "close": 0.003, "volume": 497334.0}, {"date": "2020-01-02", "close": 0.003, "volume": 5131004.0}, {"date": "2020-01-03", "close": 0.003, "volume": 3664001.0}, {"date": "2020-01-06", "close": 0.003, "volume": 5507997.0}, {"date": "2020-01-07", "close": 0.003, "volume": 979463.0}, {"date": "2020-01-08", "close": 0.003, "volume": 222404.0}, {"date": "2020-01-09", "close": 0.003, "volume": 2020944.0}, {"date": "2020-01-13", "close": 0.003, "volume": 200000.0}, {"date": "2020-01-14", "close": 0.004, "volume": 1400500.0}, {"date": "2020-01-21", "close": 0.003, "volume": 300000.0}, {"date": "2020-01-22", "close": 0.003, "volume": 10007338.0}, {"date": "2020-01-23", "close": 0.003, "volume": 4790738.0}, {"date": "2020-01-24", "close": 0.003, "volume": 525265.0}, {"date": "2020-01-29", "close": 0.003, "volume": 150000.0}, {"date": "2020-01-30", "close": 0.003, "volume": 266.0}, {"date": "2020-02-04", "close": 0.003, "volume": 366666.0}, {"date": "2020-02-07", "close": 0.004, "volume": 6141969.0}, {"date": "2020-02-12", "close": 0.003, "volume": 2416667.0}, {"date": "2020-02-14", "close": 0.003, "volume": 625000.0}, {"date": "2020-02-18", "close": 0.003, "volume": 12000000.0}, {"date": "2020-02-19", "close": 0.003, "volume": 2518022.0}, {"date": "2020-02-20", "close": 0.003, "volume": 133762.0}, {"date": "2020-02-21", "close": 0.003, "volume": 729395.0}, {"date": "2020-02-24", "close": 0.002, "volume": 473787.0}, {"date": "2020-02-26", "close": 0.002, "volume": 175000.0}, {"date": "2020-02-27", "close": 0.003, "volume": 371062.0}, {"date": "2020-02-28", "close": 0.002, "volume": 7000000.0}, {"date": "2020-03-03", "close": 0.002, "volume": 20000.0}, {"date": "2020-03-10", "close": 0.002, "volume": 500000.0}, {"date": "2020-03-11", "close": 0.002, "volume": 42520725.0}, {"date": "2020-03-12", "close": 0.002, "volume": 9180682.0}, {"date": "2020-03-13", "close": 0.002, "volume": 1266812.0}, {"date": "2020-03-16", "close": 0.001, "volume": 347649.0}, {"date": "2020-03-18", "close": 0.002, "volume": 1935001.0}, {"date": "2020-03-19", "close": 0.002, "volume": 1250149.0}, {"date": "2020-03-25", "close": 0.002, "volume": 2129548.0}, {"date": "2020-03-26", "close": 0.002, "volume": 464041.0}, {"date": "2020-03-27", "close": 0.003, "volume": 5000000.0}, {"date": "2020-03-30", "close": 0.003, "volume": 2833332.0}, {"date": "2020-03-31", "close": 0.002, "volume": 6240000.0}, {"date": "2020-04-01", "close": 0.002, "volume": 1301868.0}, {"date": "2020-04-02", "close": 0.002, "volume": 599999.0}, {"date": "2020-04-03", "close": 0.002, "volume": 1500000.0}, {"date": "2020-04-07", "close": 0.002, "volume": 1666.0}, {"date": "2020-04-14", "close": 0.002, "volume": 865000.0}, {"date": "2020-04-24", "close": 0.02, "volume": 130995.0}, {"date": "2020-04-27", "close": 0.02, "volume": 1999.0}, {"date": "2020-04-29", "close": 0.019, "volume": 185000.0}, {"date": "2020-04-30", "close": 0.02, "volume": 14100.0}, {"date": "2020-05-01", "close": 0.023, "volume": 932155.0}, {"date": "2020-05-04", "close": 0.023, "volume": 149000.0}, {"date": "2020-05-05", "close": 0.027, "volume": 145000.0}, {"date": "2020-05-07", "close": 0.025, "volume": 146668.0}, {"date": "2020-05-08", "close": 0.024, "volume": 3.0}, {"date": "2020-05-12", "close": 0.028, "volume": 88520.0}, {"date": "2020-05-14", "close": 0.024, "volume": 315160.0}, {"date": "2020-05-15", "close": 0.024, "volume": 368860.0}, {"date": "2020-05-18", "close": 0.024, "volume": 61692.0}, {"date": "2020-05-19", "close": 0.024, "volume": 1264.0}, {"date": "2020-05-20", "close": 0.024, "volume": 37499.0}, {"date": "2020-05-21", "close": 0.023, "volume": 292404.0}, {"date": "2020-05-22", "close": 0.026, "volume": 49435.0}, {"date": "2020-05-25", "close": 0.027, "volume": 691828.0}, {"date": "2020-05-26", "close": 0.027, "volume": 387000.0}, {"date": "2020-05-27", "close": 0.023, "volume": 12502.0}, {"date": "2020-05-28", "close": 0.024, "volume": 104207.0}, {"date": "2020-05-29", "close": 0.024, "volume": 16.0}, {"date": "2020-06-01", "close": 0.024, "volume": 203333.0}, {"date": "2020-06-02", "close": 0.022, "volume": 741333.0}, {"date": "2020-06-03", "close": 0.022, "volume": 135831.0}, {"date": "2020-06-04", "close": 0.021, "volume": 206185.0}, {"date": "2020-06-05", "close": 0.024, "volume": 290454.0}, {"date": "2020-06-09", "close": 0.022, "volume": 304805.0}, {"date": "2020-06-11", "close": 0.02, "volume": 201852.0}, {"date": "2020-06-12", "close": 0.02, "volume": 80000.0}, {"date": "2020-06-15", "close": 0.021, "volume": 70833.0}, {"date": "2020-06-16", "close": 0.02, "volume": 47000.0}, {"date": "2020-06-17", "close": 0.019, "volume": 186333.0}, {"date": "2020-06-18", "close": 0.02, "volume": 734651.0}, {"date": "2020-06-22", "close": 0.019, "volume": 57407.0}, {"date": "2020-06-23", "close": 0.018, "volume": 745133.0}, {"date": "2020-06-24", "close": 0.018, "volume": 283446.0}, {"date": "2020-06-25", "close": 0.018, "volume": 220132.0}, {"date": "2020-06-26", "close": 0.018, "volume": 4223.0}, {"date": "2020-06-29", "close": 0.017, "volume": 317223.0}, {"date": "2020-06-30", "close": 0.016, "volume": 576297.0}, {"date": "2020-07-01", "close": 0.016, "volume": 100000.0}, {"date": "2020-07-02", "close": 0.017, "volume": 3177.0}, {"date": "2020-07-03", "close": 0.019, "volume": 869038.0}, {"date": "2020-07-06", "close": 0.02, "volume": 173419.0}, {"date": "2020-07-07", "close": 0.023, "volume": 186000.0}, {"date": "2020-07-08", "close": 0.023, "volume": 1236743.0}, {"date": "2020-07-09", "close": 0.022, "volume": 945792.0}, {"date": "2020-07-10", "close": 0.021, "volume": 177247.0}, {"date": "2020-07-13", "close": 0.021, "volume": 256666.0}, {"date": "2020-07-15", "close": 0.02, "volume": 2400.0}, {"date": "2020-07-16", "close": 0.02, "volume": 37625.0}, {"date": "2020-07-20", "close": 0.021, "volume": 677869.0}, {"date": "2020-07-21", "close": 0.022, "volume": 355668.0}, {"date": "2020-07-22", "close": 0.027, "volume": 766061.0}, {"date": "2020-07-23", "close": 0.028, "volume": 1948149.0}, {"date": "2020-07-24", "close": 0.027, "volume": 278961.0}, {"date": "2020-07-27", "close": 0.028, "volume": 381754.0}, {"date": "2020-07-28", "close": 0.027, "volume": 126964.0}, {"date": "2020-07-29", "close": 0.029, "volume": 43100.0}, {"date": "2020-07-30", "close": 0.025, "volume": 89137.0}, {"date": "2020-07-31", "close": 0.023, "volume": 402536.0}, {"date": "2020-08-03", "close": 0.023, "volume": 22000.0}, {"date": "2020-08-04", "close": 0.024, "volume": 658928.0}, {"date": "2020-08-05", "close": 0.026, "volume": 148684.0}, {"date": "2020-08-06", "close": 0.023, "volume": 286172.0}, {"date": "2020-08-11", "close": 0.025, "volume": 183549.0}, {"date": "2020-08-12", "close": 0.025, "volume": 363181.0}, {"date": "2020-08-13", "close": 0.025, "volume": 278333.0}, {"date": "2020-08-14", "close": 0.028, "volume": 20000.0}, {"date": "2020-08-17", "close": 0.028, "volume": 65169.0}, {"date": "2020-08-18", "close": 0.028, "volume": 34831.0}, {"date": "2020-08-20", "close": 0.026, "volume": 223000.0}, {"date": "2020-08-21", "close": 0.025, "volume": 104270.0}, {"date": "2020-08-24", "close": 0.024, "volume": 437000.0}, {"date": "2020-08-25", "close": 0.024, "volume": 64204.0}, {"date": "2020-08-26", "close": 0.022, "volume": 525152.0}, {"date": "2020-08-27", "close": 0.025, "volume": 225298.0}, {"date": "2020-08-28", "close": 0.023, "volume": 109000.0}, {"date": "2020-08-31", "close": 0.023, "volume": 1360344.0}, {"date": "2020-09-01", "close": 0.022, "volume": 558034.0}, {"date": "2020-09-02", "close": 0.024, "volume": 300000.0}, {"date": "2020-09-03", "close": 0.025, "volume": 342857.0}, {"date": "2020-09-04", "close": 0.02, "volume": 514000.0}, {"date": "2020-09-07", "close": 0.021, "volume": 476000.0}, {"date": "2020-09-08", "close": 0.02, "volume": 50448.0}, {"date": "2020-09-09", "close": 0.02, "volume": 273137.0}, {"date": "2020-09-10", "close": 0.021, "volume": 82000.0}, {"date": "2020-09-11", "close": 0.022, "volume": 2971777.0}, {"date": "2020-09-14", "close": 0.024, "volume": 1371840.0}, {"date": "2020-09-15", "close": 0.024, "volume": 50000.0}, {"date": "2020-09-16", "close": 0.023, "volume": 150000.0}, {"date": "2020-09-21", "close": 0.023, "volume": 365000.0}, {"date": "2020-09-22", "close": 0.022, "volume": 414566.0}, {"date": "2020-09-23", "close": 0.023, "volume": 50000.0}, {"date": "2020-09-24", "close": 0.022, "volume": 127341.0}, {"date": "2020-09-25", "close": 0.023, "volume": 194591.0}, {"date": "2020-09-28", "close": 0.026, "volume": 565453.0}, {"date": "2020-09-29", "close": 0.024, "volume": 141440.0}, {"date": "2020-09-30", "close": 0.024, "volume": 150000.0}, {"date": "2020-10-01", "close": 0.025, "volume": 176346.0}, {"date": "2020-10-02", "close": 0.025, "volume": 409407.0}, {"date": "2020-10-05", "close": 0.021, "volume": 765016.0}, {"date": "2020-10-07", "close": 0.021, "volume": 142857.0}, {"date": "2020-10-12", "close": 0.022, "volume": 24000.0}, {"date": "2020-10-13", "close": 0.02, "volume": 1413477.0}, {"date": "2020-10-14", "close": 0.021, "volume": 1720998.0}, {"date": "2020-10-15", "close": 0.021, "volume": 425884.0}, {"date": "2020-10-19", "close": 0.021, "volume": 33.0}, {"date": "2020-10-20", "close": 0.021, "volume": 293419.0}, {"date": "2020-10-21", "close": 0.023, "volume": 264617.0}, {"date": "2020-10-22", "close": 0.022, "volume": 938119.0}, {"date": "2020-10-23", "close": 0.025, "volume": 2084368.0}, {"date": "2020-10-26", "close": 0.023, "volume": 1965141.0}, {"date": "2020-10-27", "close": 0.022, "volume": 700000.0}, {"date": "2020-10-28", "close": 0.022, "volume": 641438.0}, {"date": "2020-10-29", "close": 0.022, "volume": 25500.0}, {"date": "2020-10-30", "close": 0.021, "volume": 360739.0}, {"date": "2020-11-02", "close": 0.021, "volume": 200000.0}, {"date": "2020-11-03", "close": 0.021, "volume": 3700.0}, {"date": "2020-11-05", "close": 0.021, "volume": 3600.0}, {"date": "2020-11-06", "close": 0.022, "volume": 30000.0}, {"date": "2020-11-09", "close": 0.021, "volume": 423751.0}, {"date": "2020-11-10", "close": 0.021, "volume": 7920.0}, {"date": "2020-11-11", "close": 0.022, "volume": 40000.0}, {"date": "2020-11-12", "close": 0.024, "volume": 44091.0}, {"date": "2020-11-13", "close": 0.022, "volume": 307066.0}, {"date": "2020-11-16", "close": 0.022, "volume": 117934.0}, {"date": "2020-11-17", "close": 0.022, "volume": 10.0}, {"date": "2020-11-18", "close": 0.023, "volume": 294688.0}, {"date": "2020-11-19", "close": 0.022, "volume": 12000.0}, {"date": "2020-11-24", "close": 0.021, "volume": 305327.0}, {"date": "2020-11-25", "close": 0.021, "volume": 519310.0}, {"date": "2020-11-26", "close": 0.018, "volume": 4268366.0}, {"date": "2020-11-27", "close": 0.017, "volume": 4708331.0}, {"date": "2020-11-30", "close": 0.015, "volume": 36760.0}, {"date": "2020-12-01", "close": 0.015, "volume": 425750.0}, {"date": "2020-12-03", "close": 0.017, "volume": 99400.0}, {"date": "2020-12-07", "close": 0.017, "volume": 520786.0}, {"date": "2020-12-08", "close": 0.016, "volume": 245300.0}, {"date": "2020-12-09", "close": 0.016, "volume": 125116.0}, {"date": "2020-12-11", "close": 0.016, "volume": 135000.0}, {"date": "2020-12-14", "close": 0.016, "volume": 200000.0}, {"date": "2020-12-15", "close": 0.016, "volume": 46759.0}, {"date": "2020-12-16", "close": 0.014, "volume": 2170000.0}, {"date": "2020-12-17", "close": 0.015, "volume": 478258.0}, {"date": "2020-12-18", "close": 0.014, "volume": 16700.0}, {"date": "2020-12-21", "close": 0.014, "volume": 151624.0}, {"date": "2020-12-22", "close": 0.013, "volume": 1086048.0}, {"date": "2020-12-23", "close": 0.013, "volume": 1989216.0}, {"date": "2020-12-29", "close": 0.013, "volume": 66850.0}, {"date": "2020-12-30", "close": 0.013, "volume": 353242.0}, {"date": "2021-01-04", "close": 0.012, "volume": 289823.0}, {"date": "2021-01-05", "close": 0.014, "volume": 112763.0}, {"date": "2021-01-06", "close": 0.014, "volume": 70000.0}, {"date": "2021-01-12", "close": 0.013, "volume": 40341.0}, {"date": "2021-01-13", "close": 0.014, "volume": 365362.0}, {"date": "2021-01-14", "close": 0.015, "volume": 242433.0}, {"date": "2021-01-15", "close": 0.016, "volume": 1409543.0}, {"date": "2021-01-18", "close": 0.017, "volume": 516331.0}, {"date": "2021-01-19", "close": 0.013, "volume": 8676293.0}, {"date": "2021-01-20", "close": 0.016, "volume": 4200438.0}, {"date": "2021-01-21", "close": 0.011, "volume": 7454783.0}, {"date": "2021-01-22", "close": 0.011, "volume": 2877400.0}, {"date": "2021-01-25", "close": 0.011, "volume": 2101719.0}, {"date": "2021-01-27", "close": 0.01, "volume": 6179090.0}, {"date": "2021-01-28", "close": 0.01, "volume": 1486545.0}, {"date": "2021-01-29", "close": 0.01, "volume": 290016.0}, {"date": "2021-02-01", "close": 0.009, "volume": 1677777.0}, {"date": "2021-02-02", "close": 0.009, "volume": 399833.0}, {"date": "2021-02-03", "close": 0.01, "volume": 315566.0}, {"date": "2021-02-04", "close": 0.008, "volume": 3191732.0}, {"date": "2021-02-05", "close": 0.008, "volume": 819894.0}, {"date": "2021-02-08", "close": 0.009, "volume": 1039610.0}, {"date": "2021-02-09", "close": 0.009, "volume": 140000.0}, {"date": "2021-02-10", "close": 0.009, "volume": 61111.0}, {"date": "2021-02-12", "close": 0.009, "volume": 63509.0}, {"date": "2021-02-15", "close": 0.01, "volume": 900000.0}, {"date": "2021-02-16", "close": 0.009, "volume": 406556.0}, {"date": "2021-02-17", "close": 0.009, "volume": 1030631.0}, {"date": "2021-02-18", "close": 0.01, "volume": 26831962.0}, {"date": "2021-02-19", "close": 0.008, "volume": 11493874.0}, {"date": "2021-02-22", "close": 0.008, "volume": 1206439.0}, {"date": "2021-02-23", "close": 0.009, "volume": 2283899.0}, {"date": "2021-02-24", "close": 0.01, "volume": 5380737.0}, {"date": "2021-02-25", "close": 0.01, "volume": 1350033.0}, {"date": "2021-02-26", "close": 0.008, "volume": 6467584.0}, {"date": "2021-03-01", "close": 0.008, "volume": 4376514.0}, {"date": "2021-03-02", "close": 0.009, "volume": 237581.0}, {"date": "2021-03-04", "close": 0.008, "volume": 14000.0}, {"date": "2021-03-05", "close": 0.008, "volume": 11596.0}, {"date": "2021-03-08", "close": 0.009, "volume": 166666.0}, {"date": "2021-03-09", "close": 0.008, "volume": 6743267.0}, {"date": "2021-03-11", "close": 0.008, "volume": 3540500.0}, {"date": "2021-03-15", "close": 0.008, "volume": 231063.0}, {"date": "2021-03-16", "close": 0.008, "volume": 715928.0}, {"date": "2021-03-17", "close": 0.008, "volume": 4529830.0}, {"date": "2021-03-19", "close": 0.009, "volume": 7363775.0}, {"date": "2021-03-22", "close": 0.009, "volume": 10756016.0}, {"date": "2021-03-23", "close": 0.009, "volume": 2464555.0}, {"date": "2021-03-24", "close": 0.008, "volume": 229147.0}, {"date": "2021-03-26", "close": 0.009, "volume": 386980.0}, {"date": "2021-03-30", "close": 0.009, "volume": 60000.0}, {"date": "2021-04-07", "close": 0.008, "volume": 2500000.0}, {"date": "2021-04-08", "close": 0.009, "volume": 3689844.0}, {"date": "2021-04-09", "close": 0.009, "volume": 30000.0}, {"date": "2021-04-13", "close": 0.008, "volume": 25000.0}, {"date": "2021-04-14", "close": 0.008, "volume": 65217.0}, {"date": "2021-04-15", "close": 0.008, "volume": 390960.0}, {"date": "2021-04-16", "close": 0.008, "volume": 5676.0}, {"date": "2021-04-19", "close": 0.008, "volume": 100000.0}, {"date": "2021-04-26", "close": 0.008, "volume": 700000.0}, {"date": "2021-04-27", "close": 0.008, "volume": 189323.0}, {"date": "2021-04-28", "close": 0.009, "volume": 1373845.0}, {"date": "2021-04-30", "close": 0.007, "volume": 5153225.0}, {"date": "2021-05-03", "close": 0.008, "volume": 2688866.0}, {"date": "2021-05-04", "close": 0.008, "volume": 250005.0}, {"date": "2021-05-06", "close": 0.007, "volume": 804622.0}, {"date": "2021-05-07", "close": 0.007, "volume": 600000.0}, {"date": "2021-05-11", "close": 0.007, "volume": 87546.0}, {"date": "2021-05-17", "close": 0.007, "volume": 200000.0}, {"date": "2021-05-18", "close": 0.007, "volume": 775.0}, {"date": "2021-05-20", "close": 0.007, "volume": 61111.0}, {"date": "2021-05-24", "close": 0.007, "volume": 991750.0}, {"date": "2021-05-26", "close": 0.007, "volume": 46497.0}, {"date": "2021-05-27", "close": 0.007, "volume": 862438.0}, {"date": "2021-05-28", "close": 0.006, "volume": 12509951.0}, {"date": "2021-05-31", "close": 0.007, "volume": 10123517.0}, {"date": "2021-06-01", "close": 0.007, "volume": 1016085.0}, {"date": "2021-06-02", "close": 0.007, "volume": 937434.0}, {"date": "2021-06-03", "close": 0.007, "volume": 3037078.0}, {"date": "2021-06-04", "close": 0.007, "volume": 1403090.0}, {"date": "2021-06-07", "close": 0.006, "volume": 1545043.0}, {"date": "2021-06-08", "close": 0.006, "volume": 1479866.0}, {"date": "2021-06-09", "close": 0.006, "volume": 1659.0}, {"date": "2021-06-11", "close": 0.006, "volume": 1012821.0}, {"date": "2021-06-15", "close": 0.006, "volume": 588237.0}, {"date": "2021-06-21", "close": 0.006, "volume": 6373985.0}, {"date": "2021-06-23", "close": 0.005, "volume": 4523284.0}, {"date": "2021-06-24", "close": 0.005, "volume": 1543810.0}, {"date": "2021-06-25", "close": 0.005, "volume": 623888.0}, {"date": "2021-06-28", "close": 0.005, "volume": 7350133.0}, {"date": "2021-06-29", "close": 0.004, "volume": 465737.0}, {"date": "2021-06-30", "close": 0.005, "volume": 5402796.0}, {"date": "2021-07-01", "close": 0.005, "volume": 268708.0}, {"date": "2021-07-02", "close": 0.005, "volume": 3303090.0}, {"date": "2021-07-05", "close": 0.005, "volume": 240399.0}, {"date": "2021-07-15", "close": 0.045, "volume": 51982.0}, {"date": "2021-07-16", "close": 0.043, "volume": 11501.0}, {"date": "2021-07-19", "close": 0.046, "volume": 163039.0}, {"date": "2021-07-20", "close": 0.046, "volume": 278074.0}, {"date": "2021-07-21", "close": 0.045, "volume": 218617.0}, {"date": "2021-07-22", "close": 0.045, "volume": 110777.0}, {"date": "2021-07-23", "close": 0.045, "volume": 220000.0}, {"date": "2021-07-26", "close": 0.045, "volume": 113333.0}, {"date": "2021-07-27", "close": 0.047, "volume": 12950.0}, {"date": "2021-07-28", "close": 0.046, "volume": 76405.0}, {"date": "2021-07-29", "close": 0.049, "volume": 10387.0}, {"date": "2021-07-30", "close": 0.049, "volume": 11350.0}, {"date": "2021-08-02", "close": 0.053, "volume": 163704.0}, {"date": "2021-08-03", "close": 0.052, "volume": 100000.0}, {"date": "2021-08-04", "close": 0.048, "volume": 30572.0}, {"date": "2021-08-05", "close": 0.048, "volume": 20000.0}, {"date": "2021-08-06", "close": 0.048, "volume": 160000.0}, {"date": "2021-08-11", "close": 0.053, "volume": 172867.0}, {"date": "2021-08-12", "close": 0.052, "volume": 230300.0}, {"date": "2021-08-13", "close": 0.049, "volume": 35746.0}, {"date": "2021-08-16", "close": 0.05, "volume": 91418.0}, {"date": "2021-08-17", "close": 0.05, "volume": 574659.0}, {"date": "2021-08-18", "close": 0.049, "volume": 44846.0}, {"date": "2021-08-19", "close": 0.047, "volume": 348037.0}, {"date": "2021-08-20", "close": 0.047, "volume": 18299.0}, {"date": "2021-08-23", "close": 0.05, "volume": 400791.0}, {"date": "2021-08-24", "close": 0.047, "volume": 544166.0}, {"date": "2021-08-26", "close": 0.048, "volume": 435579.0}, {"date": "2021-08-27", "close": 0.047, "volume": 37916.0}, {"date": "2021-08-30", "close": 0.049, "volume": 30315.0}, {"date": "2021-08-31", "close": 0.048, "volume": 25809.0}, {"date": "2021-09-01", "close": 0.047, "volume": 63688.0}, {"date": "2021-09-02", "close": 0.052, "volume": 452090.0}, {"date": "2021-09-03", "close": 0.052, "volume": 383.0}, {"date": "2021-09-06", "close": 0.048, "volume": 8333.0}, {"date": "2021-09-07", "close": 0.047, "volume": 388216.0}, {"date": "2021-09-09", "close": 0.047, "volume": 463653.0}, {"date": "2021-09-10", "close": 0.047, "volume": 299774.0}, {"date": "2021-09-13", "close": 0.051, "volume": 15099.0}, {"date": "2021-09-14", "close": 0.048, "volume": 34080.0}, {"date": "2021-09-15", "close": 0.052, "volume": 570200.0}, {"date": "2021-09-16", "close": 0.05, "volume": 127000.0}, {"date": "2021-09-17", "close": 0.055, "volume": 1506160.0}, {"date": "2021-09-20", "close": 0.055, "volume": 29154.0}, {"date": "2021-09-21", "close": 0.053, "volume": 750444.0}, {"date": "2021-09-22", "close": 0.051, "volume": 19000.0}, {"date": "2021-09-23", "close": 0.051, "volume": 121189.0}, {"date": "2021-09-24", "close": 0.054, "volume": 70431.0}, {"date": "2021-09-27", "close": 0.052, "volume": 69425.0}, {"date": "2021-09-28", "close": 0.053, "volume": 376.0}, {"date": "2021-09-29", "close": 0.051, "volume": 84637.0}, {"date": "2021-09-30", "close": 0.051, "volume": 552000.0}, {"date": "2021-10-01", "close": 0.051, "volume": 20622.0}, {"date": "2021-10-04", "close": 0.051, "volume": 1919.0}, {"date": "2021-10-05", "close": 0.05, "volume": 519918.0}, {"date": "2021-10-06", "close": 0.054, "volume": 623099.0}, {"date": "2021-10-07", "close": 0.05, "volume": 61021.0}, {"date": "2021-10-08", "close": 0.051, "volume": 1250000.0}, {"date": "2021-10-11", "close": 0.054, "volume": 39319.0}, {"date": "2021-10-12", "close": 0.053, "volume": 663939.0}, {"date": "2021-10-13", "close": 0.054, "volume": 124215.0}, {"date": "2021-10-14", "close": 0.057, "volume": 482404.0}, {"date": "2021-10-15", "close": 0.057, "volume": 21.0}, {"date": "2021-10-18", "close": 0.054, "volume": 205585.0}, {"date": "2021-10-19", "close": 0.055, "volume": 546.0}, {"date": "2021-10-20", "close": 0.054, "volume": 29344.0}, {"date": "2021-10-21", "close": 0.053, "volume": 108306.0}, {"date": "2021-10-22", "close": 0.053, "volume": 8719.0}, {"date": "2021-10-26", "close": 0.054, "volume": 19055.0}, {"date": "2021-10-27", "close": 0.056, "volume": 3817.0}, {"date": "2021-10-29", "close": 0.056, "volume": 889.0}, {"date": "2021-11-01", "close": 0.055, "volume": 20538.0}, {"date": "2021-11-02", "close": 0.055, "volume": 18181.0}, {"date": "2021-11-04", "close": 0.054, "volume": 94770.0}, {"date": "2021-11-05", "close": 0.054, "volume": 7.0}, {"date": "2021-11-08", "close": 0.053, "volume": 350632.0}, {"date": "2021-11-10", "close": 0.05, "volume": 401440.0}, {"date": "2021-11-11", "close": 0.053, "volume": 506084.0}, {"date": "2021-11-12", "close": 0.052, "volume": 25756.0}, {"date": "2021-11-15", "close": 0.051, "volume": 9826.0}, {"date": "2021-11-16", "close": 0.052, "volume": 10211.0}, {"date": "2021-11-17", "close": 0.05, "volume": 689094.0}, {"date": "2021-11-18", "close": 0.05, "volume": 399.0}, {"date": "2021-11-19", "close": 0.047, "volume": 13051.0}, {"date": "2021-11-22", "close": 0.047, "volume": 529187.0}, {"date": "2021-11-24", "close": 0.045, "volume": 24073.0}, {"date": "2021-11-25", "close": 0.044, "volume": 125866.0}, {"date": "2021-11-26", "close": 0.044, "volume": 1037570.0}, {"date": "2021-11-29", "close": 0.044, "volume": 220000.0}, {"date": "2021-11-30", "close": 0.044, "volume": 3481.0}, {"date": "2021-12-01", "close": 0.044, "volume": 19493.0}, {"date": "2021-12-02", "close": 0.044, "volume": 561290.0}, {"date": "2021-12-03", "close": 0.045, "volume": 120000.0}, {"date": "2021-12-06", "close": 0.045, "volume": 125000.0}, {"date": "2021-12-07", "close": 0.044, "volume": 100000.0}, {"date": "2021-12-08", "close": 0.044, "volume": 151878.0}, {"date": "2021-12-14", "close": 0.044, "volume": 41.0}, {"date": "2021-12-17", "close": 0.044, "volume": 75000.0}, {"date": "2021-12-21", "close": 0.045, "volume": 161957.0}, {"date": "2021-12-24", "close": 0.046, "volume": 14000.0}, {"date": "2021-12-29", "close": 0.047, "volume": 22.0}, {"date": "2021-12-30", "close": 0.046, "volume": 3500.0}, {"date": "2021-12-31", "close": 0.048, "volume": 190.0}, {"date": "2022-01-04", "close": 0.049, "volume": 17233.0}, {"date": "2022-01-05", "close": 0.049, "volume": 56103.0}, {"date": "2022-01-06", "close": 0.049, "volume": 6665.0}, {"date": "2022-01-07", "close": 0.048, "volume": 7.0}, {"date": "2022-01-10", "close": 0.049, "volume": 2031.0}, {"date": "2022-01-11", "close": 0.0485, "volume": 120000.0}, {"date": "2022-01-12", "close": 0.044, "volume": 67322.0}, {"date": "2022-01-13", "close": 0.045, "volume": 11056.0}, {"date": "2022-01-19", "close": 0.044, "volume": 1551810.0}, {"date": "2022-01-20", "close": 0.045, "volume": 18050.0}, {"date": "2022-01-21", "close": 0.048, "volume": 1792153.0}, {"date": "2022-01-24", "close": 0.048, "volume": 409731.0}, {"date": "2022-01-25", "close": 0.048, "volume": 591932.0}, {"date": "2022-01-27", "close": 0.045, "volume": 50000.0}, {"date": "2022-01-28", "close": 0.046, "volume": 14000.0}, {"date": "2022-01-31", "close": 0.049, "volume": 10755.0}, {"date": "2022-02-02", "close": 0.044, "volume": 790997.0}, {"date": "2022-02-04", "close": 0.045, "volume": 89860.0}, {"date": "2022-02-08", "close": 0.047, "volume": 250000.0}, {"date": "2022-02-09", "close": 0.046, "volume": 25758.0}, {"date": "2022-02-10", "close": 0.045, "volume": 531912.0}, {"date": "2022-02-11", "close": 0.046, "volume": 688703.0}, {"date": "2022-02-14", "close": 0.045, "volume": 766659.0}, {"date": "2022-02-15", "close": 0.045, "volume": 500000.0}, {"date": "2022-02-16", "close": 0.048, "volume": 201212.0}, {"date": "2022-02-17", "close": 0.05, "volume": 62967.0}, {"date": "2022-02-18", "close": 0.051, "volume": 441949.0}, {"date": "2022-02-21", "close": 0.05, "volume": 89620.0}, {"date": "2022-02-22", "close": 0.05, "volume": 84597.0}, {"date": "2022-02-23", "close": 0.049, "volume": 138212.0}, {"date": "2022-02-24", "close": 0.049, "volume": 21634.0}, {"date": "2022-02-25", "close": 0.05, "volume": 805000.0}, {"date": "2022-02-28", "close": 0.053, "volume": 166188.0}, {"date": "2022-03-01", "close": 0.05, "volume": 112031.0}, {"date": "2022-03-03", "close": 0.051, "volume": 362959.0}, {"date": "2022-03-04", "close": 0.051, "volume": 22201.0}, {"date": "2022-03-07", "close": 0.056, "volume": 212285.0}, {"date": "2022-03-08", "close": 0.055, "volume": 8952.0}, {"date": "2022-03-09", "close": 0.055, "volume": 181.0}, {"date": "2022-03-10", "close": 0.055, "volume": 183.0}, {"date": "2022-03-15", "close": 0.049, "volume": 2010358.0}, {"date": "2022-03-16", "close": 0.056, "volume": 500634.0}, {"date": "2022-03-18", "close": 0.056, "volume": 540.0}, {"date": "2022-03-22", "close": 0.056, "volume": 6000.0}, {"date": "2022-03-23", "close": 0.057, "volume": 10.0}, {"date": "2022-03-24", "close": 0.055, "volume": 225118.0}, {"date": "2022-03-25", "close": 0.056, "volume": 16.0}, {"date": "2022-03-28", "close": 0.057, "volume": 8793.0}, {"date": "2022-03-30", "close": 0.057, "volume": 89850.0}, {"date": "2022-03-31", "close": 0.053, "volume": 9117.0}, {"date": "2022-04-04", "close": 0.052, "volume": 126777.0}, {"date": "2022-04-06", "close": 0.053, "volume": 614.0}, {"date": "2022-04-07", "close": 0.053, "volume": 18867.0}, {"date": "2022-04-08", "close": 0.05, "volume": 908433.0}, {"date": "2022-04-11", "close": 0.053, "volume": 117828.0}, {"date": "2022-04-13", "close": 0.053, "volume": 606587.0}, {"date": "2022-04-20", "close": 0.055, "volume": 237.0}, {"date": "2022-04-21", "close": 0.051, "volume": 32049.0}, {"date": "2022-04-22", "close": 0.051, "volume": 10000.0}, {"date": "2022-04-26", "close": 0.049, "volume": 809123.0}, {"date": "2022-04-29", "close": 0.048, "volume": 34018.0}, {"date": "2022-05-02", "close": 0.048, "volume": 13646.0}, {"date": "2022-05-03", "close": 0.041, "volume": 316758.0}, {"date": "2022-05-04", "close": 0.04, "volume": 221883.0}, {"date": "2022-05-05", "close": 0.044, "volume": 155367.0}, {"date": "2022-05-06", "close": 0.04, "volume": 527000.0}, {"date": "2022-05-09", "close": 0.04, "volume": 65.0}, {"date": "2022-05-10", "close": 0.04, "volume": 241368.0}, {"date": "2022-05-17", "close": 0.04, "volume": 500000.0}, {"date": "2022-05-24", "close": 0.04, "volume": 1930.0}, {"date": "2022-05-25", "close": 0.04, "volume": 503393.0}, {"date": "2022-06-06", "close": 0.033, "volume": 40000.0}, {"date": "2022-06-08", "close": 0.03, "volume": 612417.0}, {"date": "2022-06-14", "close": 0.03, "volume": 10000.0}, {"date": "2022-06-16", "close": 0.03, "volume": 5154.0}, {"date": "2022-06-17", "close": 0.03, "volume": 50400.0}, {"date": "2022-06-20", "close": 0.022, "volume": 542703.0}, {"date": "2022-06-23", "close": 0.02, "volume": 1138610.0}, {"date": "2022-06-24", "close": 0.016, "volume": 1018282.0}, {"date": "2022-07-06", "close": 0.017, "volume": 503965.0}, {"date": "2022-07-15", "close": 0.018, "volume": 1353.0}, {"date": "2022-07-21", "close": 0.02, "volume": 24000.0}, {"date": "2022-07-26", "close": 0.018, "volume": 117279.0}, {"date": "2024-10-25", "close": 0.23, "volume": 546895.0}, {"date": "2024-10-28", "close": 0.205, "volume": 1066493.0}, {"date": "2024-10-29", "close": 0.205, "volume": 52257.0}, {"date": "2024-10-30", "close": 0.2, "volume": 75456.0}, {"date": "2024-10-31", "close": 0.2, "volume": 104132.0}, {"date": "2024-11-01", "close": 0.2, "volume": 85391.0}, {"date": "2024-11-04", "close": 0.19, "volume": 56859.0}, {"date": "2024-11-05", "close": 0.2, "volume": 12823.0}, {"date": "2024-11-06", "close": 0.19, "volume": 305264.0}, {"date": "2024-11-07", "close": 0.2, "volume": 17452.0}, {"date": "2024-11-08", "close": 0.2, "volume": 50.0}, {"date": "2024-11-11", "close": 0.19, "volume": 51381.0}, {"date": "2024-11-12", "close": 0.19, "volume": 23402.0}, {"date": "2024-11-13", "close": 0.19, "volume": 130.0}, {"date": "2024-11-14", "close": 0.195, "volume": 107770.0}, {"date": "2024-11-15", "close": 0.185, "volume": 147572.0}, {"date": "2024-11-18", "close": 0.2, "volume": 326995.0}, {"date": "2024-11-19", "close": 0.2, "volume": 399343.0}, {"date": "2024-11-20", "close": 0.215, "volume": 261231.0}, {"date": "2024-11-21", "close": 0.225, "volume": 361418.0}, {"date": "2024-11-22", "close": 0.22, "volume": 15973.0}, {"date": "2024-11-25", "close": 0.205, "volume": 66644.0}, {"date": "2024-11-26", "close": 0.205, "volume": 4204.0}, {"date": "2024-11-27", "close": 0.2, "volume": 242733.0}, {"date": "2024-11-28", "close": 0.2, "volume": 30000.0}, {"date": "2024-11-29", "close": 0.21, "volume": 7777.0}, {"date": "2024-12-02", "close": 0.21, "volume": 1166.0}, {"date": "2024-12-04", "close": 0.2, "volume": 400359.0}, {"date": "2024-12-05", "close": 0.195, "volume": 85148.0}, {"date": "2024-12-06", "close": 0.195, "volume": 100842.0}, {"date": "2024-12-09", "close": 0.2, "volume": 30167.0}, {"date": "2024-12-10", "close": 0.185, "volume": 39098.0}, {"date": "2024-12-11", "close": 0.19, "volume": 180268.0}, {"date": "2024-12-12", "close": 0.19, "volume": 44810.0}, {"date": "2024-12-13", "close": 0.19, "volume": 2.0}, {"date": "2024-12-16", "close": 0.18, "volume": 3954.0}, {"date": "2024-12-17", "close": 0.185, "volume": 111288.0}, {"date": "2024-12-18", "close": 0.185, "volume": 2053.0}, {"date": "2024-12-19", "close": 0.18, "volume": 2291.0}, {"date": "2024-12-20", "close": 0.18, "volume": 50543.0}, {"date": "2024-12-23", "close": 0.18, "volume": 50043.0}, {"date": "2024-12-27", "close": 0.195, "volume": 2805.0}, {"date": "2024-12-30", "close": 0.195, "volume": 52475.0}, {"date": "2024-12-31", "close": 0.2, "volume": 31655.0}, {"date": "2025-01-02", "close": 0.2, "volume": 1046.0}, {"date": "2025-01-03", "close": 0.2, "volume": 738.0}, {"date": "2025-01-06", "close": 0.2, "volume": 322471.0}, {"date": "2025-01-07", "close": 0.2, "volume": 305812.0}, {"date": "2025-01-08", "close": 0.2, "volume": 116851.0}, {"date": "2025-01-09", "close": 0.21, "volume": 260000.0}, {"date": "2025-01-10", "close": 0.2, "volume": 170890.0}, {"date": "2025-01-13", "close": 0.2, "volume": 143.0}, {"date": "2025-01-14", "close": 0.2, "volume": 162008.0}, {"date": "2025-01-15", "close": 0.2, "volume": 73064.0}, {"date": "2025-01-16", "close": 0.2, "volume": 20570.0}, {"date": "2025-01-17", "close": 0.2, "volume": 92860.0}, {"date": "2025-01-20", "close": 0.2, "volume": 7100.0}, {"date": "2025-01-21", "close": 0.2, "volume": 5000.0}, {"date": "2025-01-22", "close": 0.2, "volume": 13840.0}, {"date": "2025-01-24", "close": 0.205, "volume": 5.0}, {"date": "2025-01-28", "close": 0.215, "volume": 120.0}, {"date": "2025-01-29", "close": 0.215, "volume": 97253.0}, {"date": "2025-01-30", "close": 0.2, "volume": 158659.0}, {"date": "2025-01-31", "close": 0.2, "volume": 91111.0}, {"date": "2025-02-05", "close": 0.22, "volume": 291035.0}, {"date": "2025-02-06", "close": 0.22, "volume": 5873.0}, {"date": "2025-02-07", "close": 0.22, "volume": 124702.0}, {"date": "2025-02-10", "close": 0.22, "volume": 10000.0}, {"date": "2025-02-11", "close": 0.22, "volume": 16748.0}, {"date": "2025-02-12", "close": 0.22, "volume": 138555.0}, {"date": "2025-02-13", "close": 0.2, "volume": 132581.0}, {"date": "2025-02-14", "close": 0.2, "volume": 187663.0}, {"date": "2025-02-17", "close": 0.2, "volume": 195000.0}, {"date": "2025-02-18", "close": 0.21, "volume": 6.0}, {"date": "2025-02-19", "close": 0.2, "volume": 30024.0}, {"date": "2025-02-20", "close": 0.2, "volume": 11626.0}, {"date": "2025-02-21", "close": 0.2, "volume": 126442.0}, {"date": "2025-02-24", "close": 0.21, "volume": 19844.0}, {"date": "2025-02-25", "close": 0.2, "volume": 500.0}, {"date": "2025-02-26", "close": 0.185, "volume": 258348.0}, {"date": "2025-02-27", "close": 0.18, "volume": 77190.0}, {"date": "2025-02-28", "close": 0.175, "volume": 45036.0}, {"date": "2025-03-03", "close": 0.175, "volume": 101070.0}, {"date": "2025-03-05", "close": 0.15, "volume": 2765.0}, {"date": "2025-03-06", "close": 0.15, "volume": 706.0}, {"date": "2025-03-07", "close": 0.15, "volume": 97.0}, {"date": "2025-03-10", "close": 0.15, "volume": 1297.0}, {"date": "2025-03-11", "close": 0.15, "volume": 11843.0}, {"date": "2025-03-12", "close": 0.15, "volume": 2900.0}, {"date": "2025-03-13", "close": 0.15, "volume": 3021.0}, {"date": "2025-03-14", "close": 0.15, "volume": 40020.0}, {"date": "2025-03-17", "close": 0.15, "volume": 32.0}, {"date": "2025-03-18", "close": 0.15, "volume": 17.0}, {"date": "2025-03-19", "close": 0.15, "volume": 95699.0}, {"date": "2025-03-20", "close": 0.145, "volume": 90208.0}, {"date": "2025-03-24", "close": 0.145, "volume": 320.0}, {"date": "2025-03-25", "close": 0.145, "volume": 50000.0}, {"date": "2025-03-26", "close": 0.14, "volume": 387738.0}, {"date": "2025-03-28", "close": 0.135, "volume": 2528.0}, {"date": "2025-03-31", "close": 0.145, "volume": 144249.0}, {"date": "2025-04-01", "close": 0.135, "volume": 3541.0}, {"date": "2025-04-02", "close": 0.13, "volume": 190085.0}, {"date": "2025-04-03", "close": 0.125, "volume": 40000.0}, {"date": "2025-04-07", "close": 0.125, "volume": 30564.0}, {"date": "2025-04-08", "close": 0.12, "volume": 10000.0}, {"date": "2025-04-09", "close": 0.12, "volume": 31.0}, {"date": "2025-04-11", "close": 0.115, "volume": 37.0}, {"date": "2025-04-14", "close": 0.11, "volume": 20.0}, {"date": "2025-04-16", "close": 0.11, "volume": 9324.0}, {"date": "2025-04-17", "close": 0.11, "volume": 9.0}, {"date": "2025-04-22", "close": 0.11, "volume": 36792.0}, {"date": "2025-04-23", "close": 0.11, "volume": 10059.0}, {"date": "2025-04-24", "close": 0.11, "volume": 15.0}, {"date": "2025-04-28", "close": 0.11, "volume": 96.0}, {"date": "2025-04-29", "close": 0.16, "volume": 189271.0}, {"date": "2025-04-30", "close": 0.135, "volume": 212436.0}, {"date": "2025-05-01", "close": 0.135, "volume": 10736.0}, {"date": "2025-05-05", "close": 0.135, "volume": 199.0}, {"date": "2025-05-06", "close": 0.125, "volume": 184256.0}, {"date": "2025-05-07", "close": 0.125, "volume": 61.0}, {"date": "2025-05-08", "close": 0.135, "volume": 13960.0}, {"date": "2025-05-09", "close": 0.14, "volume": 184.0}, {"date": "2025-05-13", "close": 0.135, "volume": 85126.0}, {"date": "2025-05-14", "close": 0.135, "volume": 20232.0}, {"date": "2025-05-15", "close": 0.14, "volume": 64.0}, {"date": "2025-05-16", "close": 0.16, "volume": 27358.0}, {"date": "2025-05-19", "close": 0.16, "volume": 78542.0}, {"date": "2025-05-20", "close": 0.16, "volume": 41.0}, {"date": "2025-05-21", "close": 0.16, "volume": 699002.0}, {"date": "2025-05-22", "close": 0.16, "volume": 49589.0}, {"date": "2025-05-23", "close": 0.195, "volume": 346077.0}, {"date": "2025-05-26", "close": 0.165, "volume": 25229.0}, {"date": "2025-05-27", "close": 0.15, "volume": 182911.0}, {"date": "2025-05-28", "close": 0.155, "volume": 91158.0}, {"date": "2025-05-30", "close": 0.13, "volume": 36159.0}, {"date": "2025-06-02", "close": 0.13, "volume": 960.0}, {"date": "2025-06-04", "close": 0.13, "volume": 16.0}, {"date": "2025-06-06", "close": 0.125, "volume": 5398.0}, {"date": "2025-06-10", "close": 0.14, "volume": 47235.0}, {"date": "2025-06-11", "close": 0.135, "volume": 60661.0}, {"date": "2025-06-12", "close": 0.135, "volume": 59056.0}, {"date": "2025-06-13", "close": 0.13, "volume": 100073.0}, {"date": "2025-06-16", "close": 0.125, "volume": 42533.0}, {"date": "2025-06-17", "close": 0.12, "volume": 182989.0}, {"date": "2025-06-18", "close": 0.12, "volume": 87.0}, {"date": "2025-06-19", "close": 0.14, "volume": 32764.0}, {"date": "2025-06-20", "close": 0.14, "volume": 10000.0}, {"date": "2025-06-23", "close": 0.135, "volume": 15734.0}, {"date": "2025-06-24", "close": 0.11, "volume": 25245.0}, {"date": "2025-06-25", "close": 0.12, "volume": 3750.0}, {"date": "2025-06-26", "close": 0.12, "volume": 854.0}, {"date": "2025-06-27", "close": 0.125, "volume": 1381.0}, {"date": "2025-06-30", "close": 0.125, "volume": 92910.0}, {"date": "2025-07-03", "close": 0.11, "volume": 38867.0}, {"date": "2025-07-04", "close": 0.12, "volume": 62016.0}, {"date": "2025-07-07", "close": 0.135, "volume": 70504.0}, {"date": "2025-07-08", "close": 0.135, "volume": 4742.0}, {"date": "2025-07-09", "close": 0.135, "volume": 23907.0}, {"date": "2025-07-15", "close": 0.14, "volume": 1000.0}, {"date": "2025-07-16", "close": 0.14, "volume": 71878.0}, {"date": "2025-07-18", "close": 0.14, "volume": 360.0}, {"date": "2025-07-21", "close": 0.135, "volume": 50088.0}, {"date": "2025-07-22", "close": 0.13, "volume": 75010.0}, {"date": "2025-07-23", "close": 0.13, "volume": 141.0}, {"date": "2025-07-28", "close": 0.125, "volume": 21045.0}, {"date": "2025-07-29", "close": 0.125, "volume": 11.0}, {"date": "2025-07-30", "close": 0.125, "volume": 57000.0}, {"date": "2025-07-31", "close": 0.14, "volume": 10141.0}, {"date": "2025-08-01", "close": 0.135, "volume": 15.0}, {"date": "2025-08-04", "close": 0.135, "volume": 1.0}, {"date": "2025-08-05", "close": 0.135, "volume": 238.0}, {"date": "2025-08-06", "close": 0.135, "volume": 99.0}, {"date": "2025-08-07", "close": 0.135, "volume": 1.0}, {"date": "2025-08-11", "close": 0.14, "volume": 132536.0}, {"date": "2025-08-13", "close": 0.14, "volume": 25336.0}, {"date": "2025-08-14", "close": 0.14, "volume": 43972.0}, {"date": "2025-08-15", "close": 0.145, "volume": 9323.0}, {"date": "2025-08-18", "close": 0.135, "volume": 55296.0}, {"date": "2025-08-19", "close": 0.13, "volume": 42589.0}, {"date": "2025-08-20", "close": 0.14, "volume": 65996.0}, {"date": "2025-08-21", "close": 0.13, "volume": 135.0}, {"date": "2025-08-22", "close": 0.125, "volume": 4944.0}, {"date": "2025-08-25", "close": 0.125, "volume": 149016.0}, {"date": "2025-08-26", "close": 0.125, "volume": 2.0}, {"date": "2025-08-28", "close": 0.125, "volume": 9500.0}, {"date": "2025-08-29", "close": 0.13, "volume": 17866.0}, {"date": "2025-09-01", "close": 0.13, "volume": 13994.0}, {"date": "2025-09-02", "close": 0.13, "volume": 2506.0}, {"date": "2025-09-03", "close": 0.14, "volume": 7593.0}, {"date": "2025-09-05", "close": 0.14, "volume": 1.0}, {"date": "2025-09-08", "close": 0.14, "volume": 1.0}, {"date": "2025-09-09", "close": 0.12, "volume": 141808.0}, {"date": "2025-09-10", "close": 0.12, "volume": 725.0}, {"date": "2025-09-11", "close": 0.12, "volume": 150000.0}, {"date": "2025-09-16", "close": 0.12, "volume": 73.0}, {"date": "2025-09-17", "close": 0.13, "volume": 520.0}, {"date": "2025-09-18", "close": 0.14, "volume": 108855.0}, {"date": "2025-09-19", "close": 0.145, "volume": 43315.0}, {"date": "2025-09-22", "close": 0.145, "volume": 11.0}, {"date": "2025-09-23", "close": 0.155, "volume": 194946.0}, {"date": "2025-09-24", "close": 0.14, "volume": 48899.0}, {"date": "2025-09-29", "close": 0.175, "volume": 194400.0}, {"date": "2025-09-30", "close": 0.205, "volume": 185583.0}, {"date": "2025-10-01", "close": 0.19, "volume": 242042.0}, {"date": "2025-10-02", "close": 0.18, "volume": 32975.0}, {"date": "2025-10-03", "close": 0.185, "volume": 1427.0}, {"date": "2025-10-08", "close": 0.205, "volume": 5474.0}, {"date": "2025-10-10", "close": 0.205, "volume": 256.0}, {"date": "2025-10-13", "close": 0.22, "volume": 231768.0}, {"date": "2025-10-14", "close": 0.225, "volume": 178556.0}, {"date": "2025-10-15", "close": 0.21, "volume": 169131.0}, {"date": "2025-10-16", "close": 0.21, "volume": 74205.0}, {"date": "2025-10-17", "close": 0.2, "volume": 721.0}, {"date": "2025-10-20", "close": 0.195, "volume": 19672.0}, {"date": "2025-10-21", "close": 0.19, "volume": 8541.0}, {"date": "2025-10-22", "close": 0.185, "volume": 41375.0}, {"date": "2025-10-23", "close": 0.18, "volume": 299985.0}, {"date": "2025-10-24", "close": 0.18, "volume": 10111.0}, {"date": "2025-10-27", "close": 0.18, "volume": 62501.0}, {"date": "2025-10-28", "close": 0.155, "volume": 192292.0}, {"date": "2025-10-29", "close": 0.18, "volume": 221197.0}, {"date": "2025-10-30", "close": 0.165, "volume": 40000.0}, {"date": "2025-11-03", "close": 0.16, "volume": 6526.0}, {"date": "2025-11-04", "close": 0.16, "volume": 15237.0}, {"date": "2025-11-05", "close": 0.155, "volume": 115046.0}, {"date": "2025-11-06", "close": 0.15, "volume": 54900.0}, {"date": "2025-11-10", "close": 0.15, "volume": 324458.0}, {"date": "2025-11-11", "close": 0.155, "volume": 81591.0}, {"date": "2025-11-12", "close": 0.15, "volume": 76625.0}, {"date": "2025-11-13", "close": 0.15, "volume": 22953.0}, {"date": "2025-11-17", "close": 0.15, "volume": 47857.0}, {"date": "2025-11-18", "close": 0.15, "volume": 20000.0}, {"date": "2025-11-19", "close": 0.155, "volume": 51928.0}, {"date": "2025-11-20", "close": 0.17, "volume": 222075.0}, {"date": "2025-11-21", "close": 0.17, "volume": 83578.0}, {"date": "2025-11-24", "close": 0.165, "volume": 202149.0}, {"date": "2025-11-25", "close": 0.17, "volume": 228859.0}, {"date": "2025-11-26", "close": 0.15, "volume": 153332.0}, {"date": "2025-11-27", "close": 0.15, "volume": 21.0}, {"date": "2025-11-28", "close": 0.155, "volume": 24491.0}, {"date": "2025-12-01", "close": 0.145, "volume": 6786.0}, {"date": "2025-12-02", "close": 0.145, "volume": 71033.0}, {"date": "2025-12-03", "close": 0.145, "volume": 26.0}, {"date": "2025-12-04", "close": 0.155, "volume": 2966.0}, {"date": "2025-12-05", "close": 0.155, "volume": 12488.0}, {"date": "2025-12-08", "close": 0.155, "volume": 6972.0}, {"date": "2025-12-09", "close": 0.16, "volume": 211537.0}, {"date": "2025-12-10", "close": 0.155, "volume": 50049.0}, {"date": "2025-12-11", "close": 0.155, "volume": 27768.0}, {"date": "2025-12-12", "close": 0.155, "volume": 100125.0}, {"date": "2025-12-15", "close": 0.155, "volume": 81531.0}, {"date": "2025-12-16", "close": 0.155, "volume": 234.0}, {"date": "2025-12-17", "close": 0.1625, "volume": 67026.0}, {"date": "2025-12-18", "close": 0.1725, "volume": 389980.0}, {"date": "2025-12-22", "close": 0.175, "volume": 1.0}, {"date": "2025-12-24", "close": 0.16, "volume": 172014.0}, {"date": "2025-12-29", "close": 0.18, "volume": 27915.0}, {"date": "2025-12-30", "close": 0.18, "volume": 3152.0}, {"date": "2025-12-31", "close": 0.18, "volume": 21.0}, {"date": "2026-01-02", "close": 0.18, "volume": 5556.0}, {"date": "2026-01-05", "close": 0.17, "volume": 3062.0}, {"date": "2026-01-06", "close": 0.185, "volume": 75997.0}, {"date": "2026-01-07", "close": 0.185, "volume": 20.0}, {"date": "2026-01-08", "close": 0.185, "volume": 330.0}, {"date": "2026-01-09", "close": 0.175, "volume": 229283.0}, {"date": "2026-01-12", "close": 0.18, "volume": 1423.0}, {"date": "2026-01-13", "close": 0.175, "volume": 31217.0}, {"date": "2026-01-14", "close": 0.165, "volume": 127431.0}, {"date": "2026-01-15", "close": 0.175, "volume": 153564.0}, {"date": "2026-01-16", "close": 0.18, "volume": 11.0}, {"date": "2026-01-19", "close": 0.185, "volume": 108128.0}, {"date": "2026-01-20", "close": 0.185, "volume": 100200.0}, {"date": "2026-01-21", "close": 0.185, "volume": 27913.0}, {"date": "2026-01-22", "close": 0.185, "volume": 43432.0}, {"date": "2026-01-23", "close": 0.17, "volume": 248783.0}, {"date": "2026-01-27", "close": 0.19, "volume": 114019.0}, {"date": "2026-01-28", "close": 0.185, "volume": 898.0}, {"date": "2026-01-29", "close": 0.22, "volume": 316667.0}, {"date": "2026-01-30", "close": 0.21, "volume": 59786.0}, {"date": "2026-02-02", "close": 0.21, "volume": 121367.0}, {"date": "2026-02-03", "close": 0.21, "volume": 104381.0}, {"date": "2026-02-04", "close": 0.21, "volume": 118447.0}, {"date": "2026-02-05", "close": 0.215, "volume": 119412.0}, {"date": "2026-02-06", "close": 0.215, "volume": 226855.0}, {"date": "2026-02-09", "close": 0.215, "volume": 16509.0}, {"date": "2026-02-10", "close": 0.22, "volume": 20204.0}, {"date": "2026-02-11", "close": 0.22, "volume": 10576.0}, {"date": "2026-02-12", "close": 0.225, "volume": 64703.0}, {"date": "2026-02-13", "close": 0.21, "volume": 8273.0}, {"date": "2026-02-16", "close": 0.225, "volume": 30012.0}, {"date": "2026-02-17", "close": 0.24, "volume": 178230.0}, {"date": "2026-02-19", "close": 0.255, "volume": 6842.0}, {"date": "2026-02-20", "close": 0.26, "volume": 56223.0}, {"date": "2026-02-23", "close": 0.23, "volume": 511968.0}, {"date": "2026-02-24", "close": 0.245, "volume": 425539.0}, {"date": "2026-02-25", "close": 0.24, "volume": 75514.0}, {"date": "2026-02-26", "close": 0.245, "volume": 178933.0}, {"date": "2026-02-27", "close": 0.245, "volume": 46972.0}, {"date": "2026-03-02", "close": 0.245, "volume": 91684.0}, {"date": "2026-03-03", "close": 0.23, "volume": 189230.0}, {"date": "2026-03-04", "close": 0.24, "volume": 139377.0}, {"date": "2026-03-05", "close": 0.23, "volume": 33182.0}, {"date": "2026-03-06", "close": 0.235, "volume": 48765.0}, {"date": "2026-03-09", "close": 0.23, "volume": 273327.0}, {"date": "2026-03-10", "close": 0.23, "volume": 25627.0}, {"date": "2026-03-11", "close": 0.225, "volume": 32636.0}, {"date": "2026-03-12", "close": 0.22, "volume": 9100.0}, {"date": "2026-03-13", "close": 0.22, "volume": 9.0}, {"date": "2026-03-16", "close": 0.21, "volume": 102444.0}, {"date": "2026-03-17", "close": 0.21, "volume": 50012.0}, {"date": "2026-03-18", "close": 0.21, "volume": 959.0}, {"date": "2026-03-19", "close": 0.22, "volume": 12318.0}, {"date": "2026-03-20", "close": 0.22, "volume": 15276.0}, {"date": "2026-03-23", "close": 0.195, "volume": 61767.0}, {"date": "2026-03-24", "close": 0.21, "volume": 62759.0}, {"date": "2026-03-25", "close": 0.215, "volume": 28998.0}, {"date": "2026-03-26", "close": 0.21, "volume": 30029.0}, {"date": "2026-03-27", "close": 0.215, "volume": 37265.0}, {"date": "2026-03-30", "close": 0.225, "volume": 8891.0}, {"date": "2026-03-31", "close": 0.225, "volume": 26558.0}, {"date": "2026-04-01", "close": 0.23, "volume": 15027.0}, {"date": "2026-04-02", "close": 0.25, "volume": 87804.0}, {"date": "2026-04-07", "close": 0.26, "volume": 5945.0}, {"date": "2026-04-08", "close": 0.265, "volume": 1.0}, {"date": "2026-04-09", "close": 0.25, "volume": 36029.0}, {"date": "2026-04-13", "close": 0.27, "volume": 5005.0}, {"date": "2026-04-14", "close": 0.25, "volume": 6210.0}, {"date": "2026-04-15", "close": 0.25, "volume": 1347.0}, {"date": "2026-04-22", "close": 0.25, "volume": 132653.0}, {"date": "2026-04-23", "close": 0.25, "volume": 119257.0}, {"date": "2026-04-24", "close": 0.28, "volume": 132614.0}, {"date": "2026-04-27", "close": 0.34, "volume": 173743.0}, {"date": "2026-05-04", "close": 0.35, "volume": 377834.0}, {"date": "2026-05-05", "close": 0.375, "volume": 657955.0}, {"date": "2026-05-06", "close": 0.35, "volume": 64009.0}, {"date": "2026-05-07", "close": 0.345, "volume": 176969.0}, {"date": "2026-05-08", "close": 0.345, "volume": 6.0}, {"date": "2026-05-11", "close": 0.365, "volume": 104001.0}, {"date": "2026-05-12", "close": 0.365, "volume": 25084.0}, {"date": "2026-05-13", "close": 0.36, "volume": 162139.0}, {"date": "2026-05-14", "close": 0.36, "volume": 587.0}, {"date": "2026-05-18", "close": 0.35, "volume": 10730.0}, {"date": "2026-05-20", "close": 0.325, "volume": 77587.0}, {"date": "2026-05-21", "close": 0.32, "volume": 263787.0}, {"date": "2026-05-22", "close": 0.285, "volume": 245564.0}, {"date": "2026-05-25", "close": 0.295, "volume": 188135.0}, {"date": "2026-05-27", "close": 0.285, "volume": 415759.0}, {"date": "2026-05-28", "close": 0.285, "volume": 156154.0}, {"date": "2026-05-29", "close": 0.34, "volume": 149887.0}, {"date": "2026-06-01", "close": 0.375, "volume": 450405.0}, {"date": "2026-06-02", "close": 0.345, "volume": 61987.0}, {"date": "2026-06-04", "close": 0.35, "volume": 28180.0}, {"date": "2026-06-10", "close": 0.325, "volume": 54194.0}, {"date": "2026-06-11", "close": 0.305, "volume": 10000.0}, {"date": "2026-06-15", "close": 0.3, "volume": 148244.0}, {"date": "2026-06-16", "close": 0.295, "volume": 116476.0}, {"date": "2026-06-19", "close": 0.3, "volume": 179739.0}, {"date": "2026-06-22", "close": 0.3, "volume": 309167.0}, {"date": "2026-06-23", "close": 0.28, "volume": 61881.0}, {"date": "2026-06-24", "close": 0.29, "volume": 113244.0}, {"date": "2026-06-26", "close": 0.3, "volume": 2157.0}, {"date": "2026-06-29", "close": 0.3175, "volume": 44925.0}, {"date": "2026-06-30", "close": 0.325, "volume": 152016.0}, {"date": "2026-07-01", "close": 0.37, "volume": 594328.0}, {"date": "2026-07-02", "close": 0.345, "volume": 147546.0}, {"date": "2026-07-03", "close": 0.38, "volume": 105399.0}, {"date": "2026-07-06", "close": 0.39, "volume": 38594.0}, {"date": "2026-07-07", "close": 0.385, "volume": 83912.0}, {"date": "2026-07-08", "close": 0.345, "volume": 320648.0}, {"date": "2026-07-09", "close": 0.35, "volume": 39329.0}, {"date": "2026-07-13", "close": 0.35, "volume": 66676.0}, {"date": "2026-07-14", "close": 0.375, "volume": 96179.0}, {"date": "2026-07-16", "close": 0.34, "volume": 273721.0}, {"date": "2026-07-17", "close": 0.36, "volume": 12746.0}, {"date": "2026-07-20", "close": 0.34, "volume": 66847.0}, {"date": "2026-07-21", "close": 0.32, "volume": 153880.0}, {"date": "2026-07-22", "close": 0.325, "volume": 80.0}, {"date": "2026-07-23", "close": 0.34, "volume": 98653.0}, {"date": "2026-07-27", "close": 0.32, "volume": 242248.0}, {"date": "2026-07-28", "close": 0.31, "volume": 110459.0}, {"date": "2026-07-29", "close": 0.305, "volume": 16910.0}, {"date": "2026-07-30", "close": 0.295, "volume": 34801.0}, {"date": "2026-07-31", "close": 0.38, "volume": 114121.0}, {"date": "2026-08-03", "close": 0.35, "volume": 43555.0}, {"date": "2026-08-04", "close": 0.335, "volume": 143126.0}, {"date": "2026-08-05", "close": 0.32, "volume": 300480.0}, {"date": "2026-08-06", "close": 0.325, "volume": 256136.0}, {"date": "2026-08-07", "close": 0.37, "volume": 764780.0}, {"date": "2026-08-10", "close": 0.42, "volume": 806739.0}, {"date": "2026-08-11", "close": 0.42, "volume": 507208.0}, {"date": "2026-08-12", "close": 0.47, "volume": 1105451.0}, {"date": "2026-08-13", "close": 0.465, "volume": 475189.0}, {"date": "2026-08-14", "close": 0.46, "volume": 376281.0}, {"date": "2026-08-17", "close": 0.455, "volume": 183548.0}, {"date": "2026-08-18", "close": 0.42, "volume": 133510.0}, {"date": "2026-08-19", "close": 0.41, "volume": 354360.0}, {"date": "2026-08-20", "close": 0.42, "volume": 290197.0}, {"date": "2026-08-21", "close": 0.43, "volume": 331054.0}, {"date": "2026-08-24", "close": 0.41, "volume": 231825.0}, {"date": "2026-08-25", "close": 0.39, "volume": 195888.0}, {"date": "2026-08-26", "close": 0.42, "volume": 168180.0}, {"date": "2026-08-27", "close": 0.395, "volume": 173819.0}, {"date": "2026-08-28", "close": 0.415, "volume": 233196.0}, {"date": "2026-08-31", "close": 0.38, "volume": 174652.0}, {"date": "2026-09-01", "close": 0.4, "volume": 687011.0}, {"date": "2026-09-02", "close": 0.43, "volume": 87757.0}, {"date": "2026-09-03", "close": 0.425, "volume": 86223.0}, {"date": "2026-09-04", "close": 0.415, "volume": 10966.0}, {"date": "2026-09-07", "close": 0.405, "volume": 148281.0}, {"date": "2026-09-08", "close": 0.41, "volume": 103798.0}, {"date": "2026-09-09", "close": 0.43, "volume": 170357.0}, {"date": "2026-09-10", "close": 0.42, "volume": 161808.0}, {"date": "2026-09-11", "close": 0.39, "volume": 131879.0}, {"date": "2026-09-14", "close": 0.38, "volume": 110600.0}, {"date": "2026-09-15", "close": 0.41, "volume": 537805.0}, {"date": "2026-09-16", "close": 0.4, "volume": 68841.0}, {"date": "2026-09-17", "close": 0.39, "volume": 5820.0}, {"date": "2026-09-18", "close": 0.4, "volume": 83190.0}], "refreshing": true}