{"ticker": "CT1", "overview": {"name": "Constellation Technologies 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": "CT1", "has_prices": true, "as_of": "2026-08-31", "last": 0.0025, "prev_close": 0.003, "change": -0.0005, "change_pct": -0.16666666666666666, "session_volume": 5000.0, "vwap_5": 0.002996423354635833, "vwap_20": 0.002567028924733505, "vwap_60": 0.00239024791732544, "vwap_250": 0.0022705818760696277, "high_52w": 0.004, "low_52w": 0.001, "avg_volume_20": 953882.6, "sessions": 400, "market_cap": {"value": 3718084.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX3Y-03105474-1", "src": "ASX", "ticker": "CT1", "cik": "", "company": "Constellation Technologies Limited", "company_raw": "Constellation Technologies Limited", "who": "Kartheek Munigoti Shankar Rao", "who_key": "Kartheek Munigoti Shankar Rao", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New disclosure: Kartheek Munigoti Shankar Rao and CT1", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03105474", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182324}, {"id": "ASX3Y-03105474-2", "src": "ASX", "ticker": "CT1", "cik": "", "company": "Constellation Technologies Limited", "company_raw": "Constellation Technologies Limited", "who": "Kartheek Munigoti Shankar Rao", "who_key": "Kartheek Munigoti Shankar Rao", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "CT1 hits the wire: Kartheek Munigoti Shankar Rao discloses", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03105474", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182324}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Kartheek Munigoti Shankar Rao", "notice_type": "3Y", "direct_shares": 50137207.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03105474-3A696248", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Zhigang Zhang", "notice_type": "3X", "direct_shares": null, "indirect_shares": 3.0, "indirect_account": null, "pct": null, "notice_date": "2026-05-07", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03087774-3A692903", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Anoosh Manzoori", "notice_type": "3Y", "direct_shares": null, "indirect_shares": 10260506.0, "indirect_account": "Manzoori Pty Ltd", "pct": null, "notice_date": "2026-04-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03084956-3A692380", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Chapman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-07-01", "source_url": "https://www.marketindex.com.au/asx/ct1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N Weston", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-07-01", "source_url": "https://www.marketindex.com.au/asx/ct1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Lee", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-07-01", "source_url": "https://www.marketindex.com.au/asx/ct1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C McNamara", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-02-22", "source_url": "https://www.marketindex.com.au/asx/ct1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Lee", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-02-22", "source_url": "https://www.marketindex.com.au/asx/ct1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N Weston", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-02-22", "source_url": "https://www.marketindex.com.au/asx/ct1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-30", "source_url": "https://www.marketindex.com.au/asx/ct1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-07", "source_url": "https://www.marketindex.com.au/asx/ct1", "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": "2026-04-30", "source_url": "https://www.marketindex.com.au/asx/ct1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-27", "source_url": "https://www.marketindex.com.au/asx/ct1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-23", "source_url": "https://www.marketindex.com.au/asx/ct1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-11", "source_url": "https://www.marketindex.com.au/asx/ct1", "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": "2024-02-04", "source_url": "https://www.marketindex.com.au/asx/ct1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-01", "source_url": "https://www.marketindex.com.au/asx/ct1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-19", "source_url": "https://www.marketindex.com.au/asx/ct1", "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": "2022-11-16", "source_url": "https://www.marketindex.com.au/asx/ct1", "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": "2022-11-16", "source_url": "https://www.marketindex.com.au/asx/ct1", "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": "2022-11-16", "source_url": "https://www.marketindex.com.au/asx/ct1", "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": "2022-11-16", "source_url": "https://www.marketindex.com.au/asx/ct1", "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": "2022-06-10", "source_url": "https://www.marketindex.com.au/asx/ct1", "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": "2022-06-07", "source_url": "https://www.marketindex.com.au/asx/ct1", "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": "2021-07-16", "source_url": "https://www.marketindex.com.au/asx/ct1", "needs_ocr": 0}], "directors": [{"name": "Anoosh Manzoori", "first_seen": "2026-04-30", "last_seen": "2026-04-30", "status": "current", "notices": 1}, {"name": "Zhigang Zhang", "first_seen": "2026-05-07", "last_seen": "2026-05-07", "status": "current", "notices": 1}, {"name": "Kartheek Munigoti Shankar Rao", "first_seen": "2026-06-30", "last_seen": "2026-06-30", "status": "current", "notices": 1}, {"name": "C McNamara", "first_seen": "2013-02-22", "last_seen": "2013-02-22", "status": "past", "notices": 1}, {"name": "N Weston", "first_seen": "2013-02-22", "last_seen": "2013-07-01", "status": "past", "notices": 2}, {"name": "C Chapman", "first_seen": "2013-07-01", "last_seen": "2013-07-01", "status": "past", "notices": 1}, {"name": "A Lee", "first_seen": "2013-02-22", "last_seen": "2013-07-01", "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": "2026-10-30", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156042-3A705475"}, {"date": "2026-10-26", "form": "Notice Of Meeting", "title": "Notice of General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153641-3A705057"}, {"date": "2026-08-27", "form": "Periodic Reports", "title": "Appendix 4G", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03128058-3A700255"}, {"date": "2026-08-27", "form": "Periodic Reports", "title": "2026 Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03128056-3A700254"}, {"date": "2026-08-27", "form": "Periodic Reports", "title": "Appendix 4E and Annual Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03128036-3A700247"}], "performance": {"ticker": "CT1", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1990-12-18", "close": 14.2370818, "volume": 140.0}, {"date": "1990-12-19", "close": 14.2370818, "volume": null}, {"date": "1990-12-20", "close": 14.2370818, "volume": null}, {"date": "1990-12-21", "close": 14.2370818, "volume": null}, {"date": "1990-12-24", "close": 14.2370818, "volume": null}, {"date": "1990-12-25", "close": 14.2370818, "volume": null}, {"date": "1990-12-26", "close": 14.2370818, "volume": null}, {"date": "1990-12-27", "close": 14.2370818, "volume": null}, {"date": "1990-12-28", "close": 14.2370818, "volume": null}, {"date": "1990-12-31", "close": 14.2370818, "volume": null}, {"date": "1991-01-01", "close": 14.2370818, "volume": null}, {"date": "1991-01-02", "close": 14.2370818, "volume": null}, {"date": "1991-01-03", "close": 14.2370818, "volume": null}, {"date": "1991-01-04", "close": 14.2370818, "volume": null}, {"date": "1991-01-07", "close": 14.2370818, "volume": null}, {"date": "1991-01-08", "close": 14.2370818, "volume": null}, {"date": "1991-01-09", "close": 14.2370818, "volume": null}, {"date": "1991-01-10", "close": 14.2370818, "volume": null}, {"date": "1991-01-11", "close": 14.2370818, "volume": null}, {"date": "1991-01-14", "close": 14.2370818, "volume": null}, {"date": "1991-01-15", "close": 14.2370818, "volume": null}, {"date": "1991-01-16", "close": 14.2370818, "volume": null}, {"date": "1991-01-17", "close": 14.2370818, "volume": null}, {"date": "1991-01-18", "close": 14.2370818, "volume": null}, {"date": "1991-01-21", "close": 5.69483272, "volume": 89.0}, {"date": "1991-01-22", "close": 5.69483272, "volume": null}, {"date": "1991-01-23", "close": 5.69483272, "volume": null}, {"date": "1991-01-24", "close": 5.69483272, "volume": null}, {"date": "1991-01-25", "close": 5.69483272, "volume": null}, {"date": "1991-01-28", "close": 5.69483272, "volume": null}, {"date": "1991-01-29", "close": 5.69483272, "volume": null}, {"date": "1991-01-30", "close": 5.69483272, "volume": null}, {"date": "1991-01-31", "close": 5.69483272, "volume": null}, {"date": "1991-02-01", "close": 5.69483272, "volume": null}, {"date": "1991-02-04", "close": 5.69483272, "volume": null}, {"date": "1991-02-05", "close": 5.69483272, "volume": null}, {"date": "1991-02-06", "close": 5.69483272, "volume": null}, {"date": "1991-02-07", "close": 5.69483272, "volume": null}, {"date": "1991-02-08", "close": 5.69483272, "volume": null}, {"date": "1991-02-11", "close": 5.69483272, "volume": null}, {"date": "1991-02-12", "close": 5.69483272, "volume": null}, {"date": "1991-02-13", "close": 5.69483272, "volume": null}, {"date": "1991-02-14", "close": 5.69483272, "volume": null}, {"date": "1991-02-15", "close": 5.69483272, "volume": null}, {"date": "1991-02-18", "close": 5.69483272, "volume": null}, {"date": "1991-02-19", "close": 5.69483272, "volume": null}, {"date": "1991-02-20", "close": 5.69483272, "volume": null}, {"date": "1991-02-21", "close": 5.69483272, "volume": null}, {"date": "1991-02-22", "close": 5.69483272, "volume": null}, {"date": "1991-02-25", "close": 5.69483272, "volume": null}, {"date": "1991-02-26", "close": 5.69483272, "volume": null}, {"date": "1991-02-27", "close": 5.69483272, "volume": null}, {"date": "1991-02-28", "close": 5.69483272, "volume": null}, {"date": "1991-03-01", "close": 5.69483272, "volume": null}, {"date": "1991-03-04", "close": 5.69483272, "volume": null}, {"date": "1991-03-05", "close": 5.69483272, "volume": null}, {"date": "1991-03-06", "close": 5.69483272, "volume": null}, {"date": "1991-03-07", "close": 5.69483272, "volume": null}, {"date": "1991-03-08", "close": 5.69483272, "volume": null}, {"date": "1991-03-11", "close": 5.69483272, "volume": null}, {"date": "1991-03-12", "close": 5.69483272, "volume": null}, {"date": "1991-03-13", "close": 5.69483272, "volume": null}, {"date": "1991-03-14", "close": 5.69483272, "volume": null}, {"date": "1991-03-15", "close": 5.69483272, "volume": null}, {"date": "1991-03-18", "close": 5.69483272, "volume": null}, {"date": "1991-03-19", "close": 5.69483272, "volume": null}, {"date": "1991-03-20", "close": 5.69483272, "volume": null}, {"date": "1991-03-21", "close": 5.69483272, "volume": null}, {"date": "1991-03-22", "close": 5.69483272, "volume": null}, {"date": "1991-03-25", "close": 5.69483272, "volume": null}, {"date": "1991-03-26", "close": 5.69483272, "volume": null}, {"date": "1991-03-27", "close": 5.69483272, "volume": null}, {"date": "1991-03-28", "close": 5.69483272, "volume": null}, {"date": "1991-03-29", "close": 5.69483272, "volume": null}, {"date": "1991-04-01", "close": 5.69483272, "volume": null}, {"date": "1991-04-02", "close": 5.69483272, "volume": null}, {"date": "1991-04-03", "close": 5.69483272, "volume": null}, {"date": "1991-04-04", "close": 5.69483272, "volume": null}, {"date": "1991-04-05", "close": 5.69483272, "volume": null}, {"date": "1991-04-08", "close": 5.69483272, "volume": null}, {"date": "1991-04-09", "close": 5.69483272, "volume": null}, {"date": "1991-04-10", "close": 5.69483272, "volume": null}, {"date": "1991-04-11", "close": 5.69483272, "volume": null}, {"date": "1991-04-12", "close": 5.69483272, "volume": null}, {"date": "1991-04-15", "close": 5.69483272, "volume": null}, {"date": "1991-04-16", "close": 5.69483272, "volume": null}, {"date": "1991-04-17", "close": 5.69483272, "volume": null}, {"date": "1991-04-18", "close": 5.69483272, "volume": null}, {"date": "1991-04-19", "close": 5.69483272, "volume": null}, {"date": "1991-04-22", "close": 5.69483272, "volume": null}, {"date": "1991-04-23", "close": 7.1185409, "volume": 548.0}, {"date": "1991-04-24", "close": 7.1185409, "volume": null}, {"date": "1991-04-25", "close": 7.1185409, "volume": null}, {"date": "1991-04-26", "close": 7.1185409, "volume": null}, {"date": "1991-04-29", "close": 7.1185409, "volume": null}, {"date": "1991-04-30", "close": 7.1185409, "volume": null}, {"date": "1991-05-01", "close": 7.1185409, "volume": null}, {"date": "1991-05-02", "close": 7.1185409, "volume": null}, {"date": "1991-05-03", "close": 7.1185409, "volume": null}, {"date": "1991-05-06", "close": 7.1185409, "volume": null}, {"date": "1991-05-07", "close": 7.1185409, "volume": null}, {"date": "1991-05-08", "close": 7.1185409, "volume": null}, {"date": "1991-05-09", "close": 7.1185409, "volume": null}, {"date": "1991-05-10", "close": 7.1185409, "volume": null}, {"date": "1991-05-13", "close": 7.1185409, "volume": null}, {"date": "1991-05-14", "close": 7.1185409, "volume": null}, {"date": "1991-05-15", "close": 7.1185409, "volume": null}, {"date": "1991-05-16", "close": 7.1185409, "volume": null}, {"date": "1991-05-17", "close": 7.1185409, "volume": null}, {"date": "1991-05-20", "close": 7.1185409, "volume": null}, {"date": "1991-05-21", "close": 7.1185409, "volume": null}, {"date": "1991-05-22", "close": 7.1185409, "volume": null}, {"date": "1991-05-23", "close": 7.1185409, "volume": null}, {"date": "1991-05-24", "close": 7.1185409, "volume": null}, {"date": "1991-05-27", "close": 7.1185409, "volume": null}, {"date": "1991-05-28", "close": 7.1185409, "volume": null}, {"date": "1991-05-29", "close": 7.1185409, "volume": null}, {"date": "1991-05-30", "close": 7.1185409, "volume": null}, {"date": "1991-05-31", "close": 7.1185409, "volume": null}, {"date": "1991-06-03", "close": 7.1185409, "volume": null}, {"date": "1991-06-04", "close": 7.1185409, "volume": null}, {"date": "1991-06-05", "close": 7.1185409, "volume": null}, {"date": "1991-06-06", "close": 7.1185409, "volume": null}, {"date": "1991-06-07", "close": 7.1185409, "volume": null}, {"date": "1991-06-10", "close": 7.1185409, "volume": null}, {"date": "1991-06-11", "close": 7.1185409, "volume": null}, {"date": "1991-06-12", "close": 7.1185409, "volume": null}, {"date": "1991-06-13", "close": 7.1185409, "volume": null}, {"date": "1991-06-14", "close": 9.25410317, "volume": 140.0}, {"date": "1991-06-17", "close": 9.25410317, "volume": null}, {"date": "1991-06-18", "close": 9.25410317, "volume": null}, {"date": "1991-06-19", "close": 11.38966544, "volume": 140.0}, {"date": "1991-06-20", "close": 11.38966544, "volume": null}, {"date": "1991-06-21", "close": 12.10151953, "volume": 140.0}, {"date": "1991-06-24", "close": 12.10151953, "volume": null}, {"date": "1991-06-25", "close": 12.10151953, "volume": 351.0}, {"date": "1991-06-26", "close": 12.10151953, "volume": null}, {"date": "1991-06-27", "close": 12.10151953, "volume": null}, {"date": "1991-06-28", "close": 14.2370818, "volume": 112.0}, {"date": "1991-07-01", "close": 14.2370818, "volume": null}, {"date": "1991-07-02", "close": 14.2370818, "volume": 140.0}, {"date": "1991-07-03", "close": 14.2370818, "volume": null}, {"date": "1991-07-04", "close": 14.2370818, "volume": null}, {"date": "1991-07-05", "close": 14.2370818, "volume": null}, {"date": "1991-07-08", "close": 14.2370818, "volume": null}, {"date": "1991-07-09", "close": 14.2370818, "volume": null}, {"date": "1991-07-10", "close": 14.2370818, "volume": null}, {"date": "1991-07-11", "close": 14.2370818, "volume": null}, {"date": "1991-07-12", "close": 14.2370818, "volume": null}, {"date": "1991-07-15", "close": 14.2370818, "volume": 225.0}, {"date": "1991-07-16", "close": 14.2370818, "volume": 28.0}, {"date": "1991-07-17", "close": 14.2370818, "volume": null}, {"date": "1991-07-18", "close": 14.2370818, "volume": null}, {"date": "1991-07-19", "close": 14.2370818, "volume": 281.0}, {"date": "1991-07-22", "close": 14.2370818, "volume": null}, {"date": "1991-07-23", "close": 14.2370818, "volume": null}, {"date": "1991-07-24", "close": 14.2370818, "volume": null}, {"date": "1991-07-25", "close": 14.2370818, "volume": null}, {"date": "1991-07-26", "close": 14.2370818, "volume": null}, {"date": "1991-07-29", "close": 14.2370818, "volume": null}, {"date": "1991-07-30", "close": 14.2370818, "volume": null}, {"date": "1991-07-31", "close": 14.2370818, "volume": null}, {"date": "1991-08-01", "close": 14.2370818, "volume": null}, {"date": "1991-08-02", "close": 14.2370818, "volume": null}, {"date": "1991-08-05", "close": 14.2370818, "volume": null}, {"date": "1991-08-06", "close": 14.2370818, "volume": null}, {"date": "1991-08-07", "close": 14.2370818, "volume": null}, {"date": "1991-08-08", "close": 14.2370818, "volume": null}, {"date": "1991-08-09", "close": 12.81337362, "volume": 140.0}, {"date": "1991-08-12", "close": 12.81337362, "volume": null}, {"date": "1991-08-13", "close": 12.81337362, "volume": null}, {"date": "1991-08-14", "close": 12.81337362, "volume": null}, {"date": "1991-08-15", "close": 12.81337362, "volume": null}, {"date": "1991-08-16", "close": 12.81337362, "volume": null}, {"date": "1991-08-19", "close": 12.81337362, "volume": null}, {"date": "1991-08-20", "close": 12.81337362, "volume": null}, {"date": "1991-08-21", "close": 12.81337362, "volume": null}, {"date": "1991-08-22", "close": 12.81337362, "volume": null}, {"date": "1991-08-23", "close": 12.81337362, "volume": null}, {"date": "1991-08-26", "close": 12.81337362, "volume": null}, {"date": "1991-08-27", "close": 12.81337362, "volume": null}, {"date": "1991-08-28", "close": 13.52522771, "volume": 197.0}, {"date": "1991-08-29", "close": 13.52522771, "volume": null}, {"date": "1991-08-30", "close": 13.52522771, "volume": null}, {"date": "1991-09-02", "close": 13.52522771, "volume": null}, {"date": "1991-09-03", "close": 13.52522771, "volume": null}, {"date": "1991-09-04", "close": 13.52522771, "volume": null}, {"date": "1991-09-05", "close": 13.52522771, "volume": null}, {"date": "1991-09-06", "close": 13.52522771, "volume": null}, {"date": "1991-09-09", "close": 13.52522771, "volume": null}, {"date": "1991-09-10", "close": 13.52522771, "volume": null}, {"date": "1991-09-11", "close": 13.52522771, "volume": null}, {"date": "1991-09-12", "close": 13.52522771, "volume": null}, {"date": "1991-09-13", "close": 13.52522771, "volume": null}, {"date": "1991-09-16", "close": 13.52522771, "volume": null}, {"date": "1991-09-17", "close": 13.52522771, "volume": null}, {"date": "1991-09-18", "close": 13.52522771, "volume": null}, {"date": "1991-09-19", "close": 13.52522771, "volume": null}, {"date": "1991-09-20", "close": 13.52522771, "volume": null}, {"date": "1991-09-23", "close": 13.52522771, "volume": null}, {"date": "1991-09-24", "close": 13.52522771, "volume": null}, {"date": "1991-09-25", "close": 13.52522771, "volume": null}, {"date": "1991-09-26", "close": 13.52522771, "volume": null}, {"date": "1991-09-27", "close": 13.52522771, "volume": null}, {"date": "1991-09-30", "close": 13.52522771, "volume": null}, {"date": "1991-10-01", "close": 13.52522771, "volume": null}, {"date": "1991-10-02", "close": 13.52522771, "volume": null}, {"date": "1991-10-03", "close": 13.52522771, "volume": null}, {"date": "1991-10-04", "close": 13.52522771, "volume": null}, {"date": "1991-10-07", "close": 13.52522771, "volume": null}, {"date": "1991-10-08", "close": 13.52522771, "volume": null}, {"date": "1991-10-09", "close": 13.52522771, "volume": null}, {"date": "1991-10-10", "close": 13.52522771, "volume": null}, {"date": "1991-10-11", "close": 13.52522771, "volume": null}, {"date": "1991-10-14", "close": 13.52522771, "volume": null}, {"date": "1991-10-15", "close": 13.52522771, "volume": null}, {"date": "1991-10-16", "close": 13.52522771, "volume": null}, {"date": "1991-10-17", "close": 13.52522771, "volume": null}, {"date": "1991-10-18", "close": 13.52522771, "volume": null}, {"date": "1991-10-21", "close": 13.52522771, "volume": null}, {"date": "1991-10-22", "close": 13.52522771, "volume": null}, {"date": "1991-10-23", "close": 13.52522771, "volume": null}, {"date": "1991-10-24", "close": 13.52522771, "volume": null}, {"date": "1991-10-25", "close": 13.52522771, "volume": null}, {"date": "1991-10-28", "close": 13.52522771, "volume": null}, {"date": "1991-10-29", "close": 13.52522771, "volume": null}, {"date": "1991-10-30", "close": 13.52522771, "volume": null}, {"date": "1991-10-31", "close": 13.52522771, "volume": null}, {"date": "1991-11-01", "close": 13.52522771, "volume": null}, {"date": "1991-11-04", "close": 13.52522771, "volume": null}, {"date": "1991-11-05", "close": 13.52522771, "volume": null}, {"date": "1991-11-06", "close": 13.52522771, "volume": null}, {"date": "1991-11-07", "close": 13.52522771, "volume": null}, {"date": "1991-11-08", "close": 13.52522771, "volume": null}, {"date": "1991-11-11", "close": 13.52522771, "volume": null}, {"date": "1991-11-12", "close": 13.52522771, "volume": null}, {"date": "1991-11-13", "close": 13.52522771, "volume": null}, {"date": "1991-11-14", "close": 13.52522771, "volume": null}, {"date": "1991-11-15", "close": 13.52522771, "volume": null}, {"date": "1991-11-18", "close": 13.52522771, "volume": null}, {"date": "1991-11-19", "close": 13.52522771, "volume": null}, {"date": "1991-11-20", "close": 13.52522771, "volume": null}, {"date": "1991-11-21", "close": 13.52522771, "volume": null}, {"date": "1991-11-22", "close": 13.52522771, "volume": null}, {"date": "1991-11-25", "close": 13.52522771, "volume": null}, {"date": "1991-11-26", "close": 13.52522771, "volume": null}, {"date": "1991-11-27", "close": 13.52522771, "volume": null}, {"date": "1991-11-28", "close": 13.52522771, "volume": null}, {"date": "1991-11-29", "close": 13.52522771, "volume": null}, {"date": "1991-12-02", "close": 13.52522771, "volume": null}, {"date": "1991-12-03", "close": 13.52522771, "volume": null}, {"date": "1991-12-04", "close": 13.52522771, "volume": null}, {"date": "1991-12-05", "close": 13.52522771, "volume": null}, {"date": "1991-12-06", "close": 13.52522771, "volume": null}, {"date": "1991-12-09", "close": 13.52522771, "volume": null}, {"date": "1991-12-10", "close": 13.52522771, "volume": null}, {"date": "1991-12-11", "close": 13.52522771, "volume": null}, {"date": "1991-12-12", "close": 13.52522771, "volume": null}, {"date": "1991-12-13", "close": 13.52522771, "volume": null}, {"date": "1991-12-16", "close": 13.52522771, "volume": null}, {"date": "1991-12-17", "close": 13.52522771, "volume": null}, {"date": "1991-12-18", "close": 13.52522771, "volume": null}, {"date": "1991-12-19", "close": 13.52522771, "volume": null}, {"date": "1991-12-20", "close": 13.52522771, "volume": null}, {"date": "1991-12-23", "close": 13.52522771, "volume": null}, {"date": "1991-12-24", "close": 13.52522771, "volume": null}, {"date": "1991-12-25", "close": 13.52522771, "volume": null}, {"date": "1991-12-26", "close": 13.52522771, "volume": null}, {"date": "1991-12-27", "close": 13.52522771, "volume": null}, {"date": "1991-12-30", "close": 13.52522771, "volume": null}, {"date": "1991-12-31", "close": 13.52522771, "volume": null}, {"date": "1992-01-01", "close": 13.52522771, "volume": null}, {"date": "1992-01-02", "close": 13.52522771, "volume": null}, {"date": "1992-01-03", "close": 13.52522771, "volume": null}, {"date": "1992-01-06", "close": 12.81337362, "volume": 84.0}, {"date": "1992-01-07", "close": 12.81337362, "volume": null}, {"date": "1992-01-08", "close": 12.81337362, "volume": null}, {"date": "1992-01-09", "close": 12.81337362, "volume": null}, {"date": "1992-01-10", "close": 12.81337362, "volume": null}, {"date": "1992-01-13", "close": 12.81337362, "volume": null}, {"date": "1992-01-14", "close": 12.81337362, "volume": null}, {"date": "1992-01-15", "close": 12.81337362, "volume": null}, {"date": "1992-01-16", "close": 12.81337362, "volume": null}, {"date": "1992-01-17", "close": 12.81337362, "volume": null}, {"date": "1992-01-20", "close": 12.81337362, "volume": null}, {"date": "1992-01-21", "close": 12.81337362, "volume": null}, {"date": "1992-01-22", "close": 12.81337362, "volume": null}, {"date": "1992-01-23", "close": 12.81337362, "volume": null}, {"date": "1992-01-24", "close": 12.81337362, "volume": null}, {"date": "1992-01-27", "close": 12.81337362, "volume": null}, {"date": "1992-01-28", "close": 12.81337362, "volume": null}, {"date": "1992-01-29", "close": 12.81337362, "volume": null}, {"date": "1992-01-30", "close": 12.81337362, "volume": null}, {"date": "1992-01-31", "close": 12.81337362, "volume": null}, {"date": "1992-02-03", "close": 12.81337362, "volume": null}, {"date": "1992-02-04", "close": 7.1185409, "volume": 56.0}, {"date": "1992-02-05", "close": 7.1185409, "volume": null}, {"date": "1992-02-06", "close": 7.1185409, "volume": null}, {"date": "1992-02-07", "close": 7.1185409, "volume": null}, {"date": "1992-02-10", "close": 7.1185409, "volume": null}, {"date": "1992-02-11", "close": 7.1185409, "volume": null}, {"date": "1992-02-12", "close": 7.1185409, "volume": null}, {"date": "1992-02-13", "close": 7.1185409, "volume": null}, {"date": "1992-02-14", "close": 7.1185409, "volume": null}, {"date": "1992-02-17", "close": 7.1185409, "volume": null}, {"date": "1992-02-18", "close": 7.1185409, "volume": null}, {"date": "1992-02-19", "close": 7.1185409, "volume": null}, {"date": "1992-02-20", "close": 7.1185409, "volume": null}, {"date": "1992-02-21", "close": 7.1185409, "volume": null}, {"date": "1992-02-24", "close": 7.1185409, "volume": null}, {"date": "1992-02-25", "close": 7.1185409, "volume": null}, {"date": "1992-02-26", "close": 7.1185409, "volume": null}, {"date": "1992-02-27", "close": 7.1185409, "volume": null}, {"date": "1992-02-28", "close": 7.1185409, "volume": null}, {"date": "1992-03-02", "close": 7.1185409, "volume": null}, {"date": "1992-03-03", "close": 7.1185409, "volume": null}, {"date": "1992-03-04", "close": 7.1185409, "volume": null}, {"date": "1992-03-05", "close": 7.1185409, "volume": null}, {"date": "1992-03-06", "close": 7.1185409, "volume": null}, {"date": "1992-03-09", "close": 7.1185409, "volume": 281.0}, {"date": "1992-03-10", "close": 7.1185409, "volume": null}, {"date": "1992-03-11", "close": 7.1185409, "volume": null}, {"date": "1992-03-12", "close": 7.1185409, "volume": null}, {"date": "1992-03-13", "close": 8.54224908, "volume": 281.0}, {"date": "1992-03-16", "close": 8.54224908, "volume": 562.0}, {"date": "1992-03-17", "close": 8.54224908, "volume": null}, {"date": "1992-03-18", "close": 8.54224908, "volume": null}, {"date": "1992-03-19", "close": 8.54224908, "volume": null}, {"date": "1992-03-20", "close": 8.54224908, "volume": null}, {"date": "1992-03-23", "close": 8.54224908, "volume": null}, {"date": "1992-03-24", "close": 8.54224908, "volume": null}, {"date": "1992-03-25", "close": 8.54224908, "volume": null}, {"date": "1992-03-26", "close": 8.54224908, "volume": null}, {"date": "1992-03-27", "close": 8.54224908, "volume": null}, {"date": "1992-03-30", "close": 8.54224908, "volume": null}, {"date": "1992-03-31", "close": 8.54224908, "volume": null}, {"date": "1992-04-01", "close": 8.54224908, "volume": null}, {"date": "1992-04-02", "close": 8.54224908, "volume": 702.0}, {"date": "1992-04-03", "close": 8.54224908, "volume": null}, {"date": "1992-04-06", "close": 8.54224908, "volume": null}, {"date": "1992-04-07", "close": 8.54224908, "volume": null}, {"date": "1992-04-08", "close": 8.54224908, "volume": null}, {"date": "1992-04-09", "close": 8.54224908, "volume": 281.0}, {"date": "1992-04-10", "close": 8.54224908, "volume": null}, {"date": "1992-04-13", "close": 8.54224908, "volume": null}, {"date": "1992-04-14", "close": 8.54224908, "volume": null}, {"date": "1992-04-15", "close": 8.54224908, "volume": null}, {"date": "1992-04-16", "close": 8.54224908, "volume": null}, {"date": "1992-04-17", "close": 8.54224908, "volume": null}, {"date": "1992-04-20", "close": 8.54224908, "volume": null}, {"date": "1992-04-21", "close": 8.54224908, "volume": null}, {"date": "1992-04-22", "close": 8.54224908, "volume": null}, {"date": "1992-04-23", "close": 8.54224908, "volume": null}, {"date": "1992-04-24", "close": 8.54224908, "volume": null}, {"date": "1992-04-27", "close": 8.54224908, "volume": null}, {"date": "1992-04-28", "close": 8.54224908, "volume": null}, {"date": "1992-04-29", "close": 8.54224908, "volume": null}, {"date": "1992-04-30", "close": 8.54224908, "volume": null}, {"date": "1992-05-01", "close": 8.54224908, "volume": null}, {"date": "1992-05-04", "close": 8.54224908, "volume": null}, {"date": "1992-05-05", "close": 8.54224908, "volume": null}, {"date": "1992-05-06", "close": 8.54224908, "volume": null}, {"date": "1992-05-07", "close": 10.67781135, "volume": 562.0}, {"date": "1992-05-08", "close": 10.67781135, "volume": null}, {"date": "1992-05-11", "close": 10.67781135, "volume": null}, {"date": "1992-05-12", "close": 10.67781135, "volume": null}, {"date": "1992-05-13", "close": 17.79635225, "volume": 28.0}, {"date": "1992-05-14", "close": 17.79635225, "volume": 28.0}, {"date": "1992-05-15", "close": 12.81337362, "volume": 281.0}, {"date": "1992-05-18", "close": 12.81337362, "volume": null}, {"date": "1992-05-19", "close": 12.81337362, "volume": null}, {"date": "1992-05-20", "close": 9.96595726, "volume": 281.0}, {"date": "1992-05-21", "close": 9.96595726, "volume": null}, {"date": "1992-05-22", "close": 9.96595726, "volume": null}, {"date": "1992-05-25", "close": 9.96595726, "volume": null}, {"date": "1992-05-26", "close": 9.96595726, "volume": null}, {"date": "1992-05-27", "close": 9.96595726, "volume": null}, {"date": "1992-05-28", "close": 9.96595726, "volume": null}, {"date": "1992-05-29", "close": 9.96595726, "volume": null}, {"date": "1992-06-01", "close": 9.96595726, "volume": null}, {"date": "1992-06-02", "close": 9.96595726, "volume": null}, {"date": "1992-06-03", "close": 9.96595726, "volume": null}, {"date": "1992-06-04", "close": 12.81337362, "volume": 112.0}, {"date": "1992-06-05", "close": 17.08449816, "volume": 351.0}, {"date": "1992-06-08", "close": 17.08449816, "volume": null}, {"date": "1992-06-09", "close": 18.50820634, "volume": 351.0}, {"date": "1992-06-10", "close": 18.50820634, "volume": null}, {"date": "1992-06-11", "close": 17.79635225, "volume": 169.0}, {"date": "1992-06-12", "close": 17.79635225, "volume": null}, {"date": "1992-06-15", "close": 17.79635225, "volume": null}, {"date": "1992-06-16", "close": 17.79635225, "volume": 56.0}, {"date": "1992-06-17", "close": 17.79635225, "volume": null}, {"date": "1992-06-18", "close": 17.79635225, "volume": null}, {"date": "1992-06-19", "close": 17.79635225, "volume": null}, {"date": "1992-06-22", "close": 17.79635225, "volume": null}, {"date": "1992-06-23", "close": 17.79635225, "volume": 169.0}, {"date": "1992-06-24", "close": 17.79635225, "volume": null}, {"date": "1992-06-25", "close": 17.79635225, "volume": 140.0}, {"date": "1992-06-26", "close": 17.79635225, "volume": null}, {"date": "1992-06-29", "close": 17.79635225, "volume": null}, {"date": "1992-06-30", "close": 17.79635225, "volume": null}, {"date": "1992-07-01", "close": 18.50820634, "volume": 14.0}, {"date": "1992-07-02", "close": 18.50820634, "volume": null}, {"date": "1992-07-03", "close": 19.93191452, "volume": 702.0}, {"date": "1992-07-06", "close": 19.93191452, "volume": null}, {"date": "1992-07-07", "close": 19.93191452, "volume": null}, {"date": "1992-07-08", "close": 17.79635225, "volume": 407.0}, {"date": "1992-07-09", "close": 17.79635225, "volume": null}, {"date": "1992-07-10", "close": 17.79635225, "volume": null}, {"date": "1992-07-13", "close": 17.79635225, "volume": null}, {"date": "1992-07-14", "close": 17.79635225, "volume": null}, {"date": "1992-07-15", "close": 17.79635225, "volume": null}, {"date": "1992-07-16", "close": 17.79635225, "volume": null}, {"date": "1992-07-17", "close": 17.79635225, "volume": null}, {"date": "1992-07-20", "close": 17.79635225, "volume": null}, {"date": "1992-07-21", "close": 17.79635225, "volume": null}, {"date": "1992-07-22", "close": 17.79635225, "volume": null}, {"date": "1992-07-23", "close": 17.79635225, "volume": null}, {"date": "1992-07-24", "close": 17.79635225, "volume": null}, {"date": "1992-07-27", "close": 17.79635225, "volume": 42.0}, {"date": "1992-07-28", "close": 17.79635225, "volume": null}, {"date": "1992-07-29", "close": 17.79635225, "volume": 56.0}, {"date": "1992-07-30", "close": 14.2370818, "volume": 337.0}, {"date": "1992-07-31", "close": 14.2370818, "volume": null}, {"date": "1992-08-03", "close": 14.2370818, "volume": null}, {"date": "1992-08-04", "close": 14.2370818, "volume": null}, {"date": "1992-08-05", "close": 14.2370818, "volume": null}, {"date": "1992-08-06", "close": 14.2370818, "volume": null}, {"date": "1992-08-07", "close": 14.2370818, "volume": null}, {"date": "1992-08-10", "close": 14.2370818, "volume": null}, {"date": "1992-08-11", "close": 14.2370818, "volume": null}, {"date": "1992-08-12", "close": 14.2370818, "volume": null}, {"date": "1992-08-13", "close": 14.2370818, "volume": null}, {"date": "1992-08-14", "close": 14.2370818, "volume": null}, {"date": "1992-08-17", "close": 14.2370818, "volume": null}, {"date": "1992-08-18", "close": 14.2370818, "volume": null}, {"date": "1992-08-19", "close": 14.2370818, "volume": null}, {"date": "1992-08-20", "close": 14.2370818, "volume": null}, {"date": "1992-08-21", "close": 14.2370818, "volume": null}, {"date": "1992-08-24", "close": 14.2370818, "volume": null}, {"date": "1992-08-25", "close": 14.2370818, "volume": null}, {"date": "1992-08-26", "close": 14.2370818, "volume": null}, {"date": "1992-08-27", "close": 14.2370818, "volume": null}, {"date": "1992-08-28", "close": 14.2370818, "volume": null}, {"date": "1992-08-31", "close": 14.2370818, "volume": null}, {"date": "1992-09-01", "close": 14.2370818, "volume": null}, {"date": "1992-09-02", "close": 14.2370818, "volume": null}, {"date": "1992-09-03", "close": 14.2370818, "volume": null}, {"date": "1992-09-04", "close": 14.2370818, "volume": null}, {"date": "1992-09-07", "close": 14.2370818, "volume": null}, {"date": "1992-09-08", "close": 14.2370818, "volume": null}, {"date": "1992-09-09", "close": 14.2370818, "volume": null}, {"date": "1992-09-10", "close": 14.2370818, "volume": null}, {"date": "1992-09-11", "close": 14.2370818, "volume": null}, {"date": "1992-09-14", "close": 14.2370818, "volume": null}, {"date": "1992-09-15", "close": 14.2370818, "volume": null}, {"date": "1992-09-16", "close": 14.2370818, "volume": null}, {"date": "1992-09-17", "close": 14.2370818, "volume": null}, {"date": "1992-09-18", "close": 14.2370818, "volume": null}, {"date": "1992-09-21", "close": 14.2370818, "volume": null}, {"date": "1992-09-22", "close": 14.2370818, "volume": null}, {"date": "1992-09-23", "close": 14.2370818, "volume": null}, {"date": "1992-09-24", "close": 14.2370818, "volume": null}, {"date": "1992-09-25", "close": 14.2370818, "volume": null}, {"date": "1992-09-28", "close": 14.2370818, "volume": null}, {"date": "1992-09-29", "close": 14.2370818, "volume": null}, {"date": "1992-09-30", "close": 14.2370818, "volume": null}, {"date": "1992-10-01", "close": 14.2370818, "volume": null}, {"date": "1992-10-02", "close": 14.2370818, "volume": null}, {"date": "1992-10-05", "close": 14.2370818, "volume": null}, {"date": "1992-10-06", "close": 14.2370818, "volume": null}, {"date": "1992-10-07", "close": 14.2370818, "volume": null}, {"date": "1992-10-08", "close": 14.2370818, "volume": null}, {"date": "1992-10-09", "close": 14.2370818, "volume": null}, {"date": "1992-10-12", "close": 14.2370818, "volume": null}, {"date": "1992-10-13", "close": 14.2370818, "volume": null}, {"date": "1992-10-14", "close": 14.2370818, "volume": null}, {"date": "1992-10-15", "close": 14.2370818, "volume": null}, {"date": "1992-10-16", "close": 14.2370818, "volume": null}, {"date": "1992-10-19", "close": 14.2370818, "volume": null}, {"date": "1992-10-20", "close": 14.2370818, "volume": null}, {"date": "1992-10-21", "close": 14.2370818, "volume": null}, {"date": "1992-10-22", "close": 14.2370818, "volume": null}, {"date": "1992-10-23", "close": 14.2370818, "volume": null}, {"date": "1992-10-26", "close": 14.2370818, "volume": null}, {"date": "1992-10-27", "close": 14.2370818, "volume": null}, {"date": "1992-10-28", "close": 14.2370818, "volume": null}, {"date": "1992-10-29", "close": 14.2370818, "volume": null}, {"date": "1992-10-30", "close": 14.2370818, "volume": null}, {"date": "1992-11-02", "close": 14.2370818, "volume": null}, {"date": "1992-11-03", "close": 14.2370818, "volume": null}, {"date": "1992-11-04", "close": 14.2370818, "volume": null}, {"date": "1992-11-05", "close": 14.2370818, "volume": null}, {"date": "1992-11-06", "close": 14.2370818, "volume": null}, {"date": "1992-11-09", "close": 14.2370818, "volume": null}, {"date": "1992-11-10", "close": 14.2370818, "volume": null}, {"date": "1992-11-11", "close": 14.2370818, "volume": null}, {"date": "1992-11-12", "close": 14.2370818, "volume": null}, {"date": "1992-11-13", "close": 14.2370818, "volume": null}, {"date": "1992-11-16", "close": 14.2370818, "volume": null}, {"date": "1992-11-17", "close": 14.2370818, "volume": null}, {"date": "1992-11-18", "close": 14.2370818, "volume": null}, {"date": "1992-11-19", "close": 12.8970758, "volume": null}, {"date": "1992-11-20", "close": 12.8970758, "volume": null}, {"date": "1992-11-23", "close": 12.8970758, "volume": null}, {"date": "1992-11-24", "close": 12.8970758, "volume": null}, {"date": "1992-11-25", "close": 12.8970758, "volume": null}, {"date": "1992-11-26", "close": 12.8970758, "volume": null}, {"date": "1992-11-27", "close": 12.8970758, "volume": null}, {"date": "1992-11-30", "close": 12.8970758, "volume": null}, {"date": "1992-12-01", "close": 12.8970758, "volume": null}, {"date": "1992-12-02", "close": 12.8970758, "volume": null}, {"date": "1992-12-03", "close": 12.8970758, "volume": null}, {"date": "1992-12-04", "close": 12.8970758, "volume": null}, {"date": "1992-12-07", "close": 12.8970758, "volume": null}, {"date": "1992-12-08", "close": 12.8970758, "volume": null}, {"date": "1992-12-09", "close": 12.8970758, "volume": null}, {"date": "1992-12-10", "close": 12.8970758, "volume": null}, {"date": "1992-12-11", "close": 12.8970758, "volume": null}, {"date": "1992-12-14", "close": 12.8970758, "volume": null}, {"date": "1992-12-15", "close": 12.8970758, "volume": null}, {"date": "1992-12-16", "close": 12.8970758, "volume": null}, {"date": "1992-12-17", "close": 12.8970758, "volume": null}, {"date": "1992-12-18", "close": 12.8970758, "volume": null}, {"date": "1992-12-21", "close": 12.8970758, "volume": null}, {"date": "1992-12-22", "close": 12.8970758, "volume": null}, {"date": "1992-12-23", "close": 12.8970758, "volume": null}, {"date": "1992-12-24", "close": 12.8970758, "volume": null}, {"date": "1992-12-25", "close": 12.8970758, "volume": null}, {"date": "1992-12-28", "close": 12.8970758, "volume": null}, {"date": "1992-12-29", "close": 12.8970758, "volume": null}, {"date": "1992-12-30", "close": 12.8970758, "volume": null}, {"date": "1992-12-31", "close": 12.8970758, "volume": null}, {"date": "1993-01-01", "close": 12.8970758, "volume": null}, {"date": "1993-01-04", "close": 12.8970758, "volume": null}, {"date": "1993-01-05", "close": 12.8970758, "volume": null}, {"date": "1993-01-06", "close": 12.8970758, "volume": null}, {"date": "1993-01-07", "close": 12.8970758, "volume": null}, {"date": "1993-01-08", "close": 12.8970758, "volume": null}, {"date": "1993-01-11", "close": 12.8970758, "volume": null}, {"date": "1993-01-12", "close": 12.8970758, "volume": null}, {"date": "1993-01-13", "close": 12.8970758, "volume": null}, {"date": "1993-01-14", "close": 12.8970758, "volume": null}, {"date": "1993-01-15", "close": 12.8970758, "volume": null}, {"date": "1993-01-18", "close": 12.8970758, "volume": null}, {"date": "1993-01-19", "close": 12.8970758, "volume": null}, {"date": "1993-01-20", "close": 12.8970758, "volume": null}, {"date": "1993-01-21", "close": 12.8970758, "volume": null}, {"date": "1993-01-22", "close": 12.8970758, "volume": null}, {"date": "1993-01-25", "close": 12.8970758, "volume": null}, {"date": "1993-01-26", "close": 12.8970758, "volume": null}, {"date": "1993-01-27", "close": 12.8970758, "volume": null}, {"date": "1993-01-28", "close": 12.8970758, "volume": null}, {"date": "1993-01-29", "close": 12.8970758, "volume": null}, {"date": "1993-02-01", "close": 12.8970758, "volume": null}, {"date": "1993-02-02", "close": 12.8970758, "volume": null}, {"date": "1993-02-03", "close": 12.8970758, "volume": null}, {"date": "1993-02-04", "close": 12.8970758, "volume": null}, {"date": "1993-02-05", "close": 12.8970758, "volume": null}, {"date": "1993-02-08", "close": 12.8970758, "volume": null}, {"date": "1993-02-09", "close": 12.8970758, "volume": null}, {"date": "1993-02-10", "close": 12.8970758, "volume": null}, {"date": "1993-02-11", "close": 12.8970758, "volume": null}, {"date": "1993-02-12", "close": 12.8970758, "volume": null}, {"date": "1993-02-15", "close": 12.8970758, "volume": null}, {"date": "1993-02-16", "close": 12.8970758, "volume": null}, {"date": "1993-02-17", "close": 12.8970758, "volume": null}, {"date": "1993-02-18", "close": 12.8970758, "volume": null}, {"date": "1993-02-19", "close": 12.8970758, "volume": null}, {"date": "1993-02-22", "close": 12.8970758, "volume": null}, {"date": "1993-02-23", "close": 12.8970758, "volume": null}, {"date": "1993-02-24", "close": 11.60736822, "volume": 93.0}, {"date": "1993-02-25", "close": 11.60736822, "volume": null}, {"date": "1993-02-26", "close": 12.8970758, "volume": 62.0}, {"date": "1993-03-01", "close": 12.8970758, "volume": null}, {"date": "1993-03-02", "close": 12.8970758, "volume": null}, {"date": "1993-03-03", "close": 12.8970758, "volume": null}, {"date": "1993-03-04", "close": 12.8970758, "volume": 93.0}, {"date": "1993-03-05", "close": 12.8970758, "volume": null}, {"date": "1993-03-08", "close": 12.8970758, "volume": null}, {"date": "1993-03-09", "close": 12.8970758, "volume": 310.0}, {"date": "1993-03-10", "close": 12.8970758, "volume": null}, {"date": "1993-03-11", "close": 12.8970758, "volume": null}, {"date": "1993-03-12", "close": 13.54192959, "volume": 124.0}, {"date": "1993-03-15", "close": 13.54192959, "volume": null}, {"date": "1993-03-16", "close": 13.54192959, "volume": null}, {"date": "1993-03-17", "close": 13.54192959, "volume": null}, {"date": "1993-03-18", "close": 13.54192959, "volume": null}, {"date": "1993-03-19", "close": 13.54192959, "volume": null}, {"date": "1993-03-22", "close": 13.54192959, "volume": null}, {"date": "1993-03-23", "close": 13.54192959, "volume": null}, {"date": "1993-03-24", "close": 13.54192959, "volume": null}, {"date": "1993-03-25", "close": 13.54192959, "volume": null}, {"date": "1993-03-26", "close": 13.54192959, "volume": null}, {"date": "1993-03-29", "close": 13.54192959, "volume": null}, {"date": "1993-03-30", "close": 13.54192959, "volume": null}, {"date": "1993-03-31", "close": 13.54192959, "volume": null}, {"date": "1993-04-01", "close": 13.54192959, "volume": null}, {"date": "1993-04-02", "close": 13.54192959, "volume": null}, {"date": "1993-04-05", "close": 13.54192959, "volume": null}, {"date": "1993-04-06", "close": 13.54192959, "volume": null}, {"date": "1993-04-07", "close": 13.54192959, "volume": null}, {"date": "1993-04-08", "close": 13.54192959, "volume": null}, {"date": "1993-04-09", "close": 13.54192959, "volume": null}, {"date": "1993-04-12", "close": 13.54192959, "volume": null}, {"date": "1993-04-13", "close": 13.54192959, "volume": null}, {"date": "1993-04-14", "close": 13.54192959, "volume": null}, {"date": "1993-04-15", "close": 13.54192959, "volume": null}, {"date": "1993-04-16", "close": 13.54192959, "volume": null}, {"date": "1993-04-19", "close": 13.54192959, "volume": null}, {"date": "1993-04-20", "close": 10.31766064, "volume": 158.0}, {"date": "1993-04-21", "close": 10.31766064, "volume": null}, {"date": "1993-04-22", "close": 10.96251443, "volume": 1055.0}, {"date": "1993-04-23", "close": 10.31766064, "volume": 1055.0}, {"date": "1993-04-26", "close": 10.31766064, "volume": 62.0}, {"date": "1993-04-27", "close": 10.31766064, "volume": null}, {"date": "1993-04-28", "close": 10.31766064, "volume": 310.0}, {"date": "1993-04-29", "close": 9.67280685, "volume": 8529.0}, {"date": "1993-04-30", "close": 9.67280685, "volume": null}, {"date": "1993-05-03", "close": 9.67280685, "volume": null}, {"date": "1993-05-04", "close": 9.67280685, "volume": null}, {"date": "1993-05-05", "close": 9.67280685, "volume": null}, {"date": "1993-05-06", "close": 9.67280685, "volume": null}, {"date": "1993-05-07", "close": 9.67280685, "volume": null}, {"date": "1993-05-10", "close": 9.67280685, "volume": null}, {"date": "1993-05-11", "close": 9.67280685, "volume": null}, {"date": "1993-05-12", "close": 9.67280685, "volume": null}, {"date": "1993-05-13", "close": 9.67280685, "volume": 31.0}, {"date": "1993-05-14", "close": 9.67280685, "volume": null}, {"date": "1993-05-17", "close": 9.67280685, "volume": null}, {"date": "1993-05-18", "close": 9.67280685, "volume": null}, {"date": "1993-05-19", "close": 9.67280685, "volume": null}, {"date": "1993-05-20", "close": 9.67280685, "volume": null}, {"date": "1993-05-21", "close": 9.67280685, "volume": null}, {"date": "1993-05-24", "close": 9.67280685, "volume": null}, {"date": "1993-05-25", "close": 9.67280685, "volume": null}, {"date": "1993-05-26", "close": 9.67280685, "volume": null}, {"date": "1993-05-27", "close": 10.31766064, "volume": 155.0}, {"date": "1993-05-28", "close": 10.31766064, "volume": 155.0}, {"date": "1993-05-31", "close": 10.31766064, "volume": null}, {"date": "1993-06-01", "close": 10.31766064, "volume": 155.0}, {"date": "1993-06-02", "close": 10.31766064, "volume": null}, {"date": "1993-06-03", "close": 10.31766064, "volume": null}, {"date": "1993-06-04", "close": 9.67280685, "volume": 310.0}, {"date": "1993-06-07", "close": 10.31766064, "volume": 124.0}, {"date": "1993-06-08", "close": 10.31766064, "volume": 651.0}, {"date": "1993-06-09", "close": 10.31766064, "volume": 62.0}, {"date": "1993-06-10", "close": 10.31766064, "volume": null}, {"date": "1993-06-11", "close": 10.31766064, "volume": null}, {"date": "1993-06-14", "close": 10.31766064, "volume": null}, {"date": "1993-06-15", "close": 10.31766064, "volume": 186.0}, {"date": "1993-06-16", "close": 10.31766064, "volume": null}, {"date": "1993-06-17", "close": 10.31766064, "volume": 217.0}, {"date": "1993-06-18", "close": 12.25222201, "volume": 124.0}, {"date": "1993-06-21", "close": 16.12134475, "volume": 465.0}, {"date": "1993-06-22", "close": 14.18678338, "volume": 2326.0}, {"date": "1993-06-23", "close": 13.54192959, "volume": 775.0}, {"date": "1993-06-24", "close": 13.54192959, "volume": null}, {"date": "1993-06-25", "close": 16.12134475, "volume": 4009.0}, {"date": "1993-06-28", "close": 19.3456137, "volume": 302.0}, {"date": "1993-06-29", "close": 21.92502886, "volume": 2078.0}, {"date": "1993-06-30", "close": 21.28017507, "volume": 1086.0}, {"date": "1993-07-01", "close": 19.3456137, "volume": 310.0}, {"date": "1993-07-02", "close": 17.41105233, "volume": 760.0}, {"date": "1993-07-05", "close": 18.05590612, "volume": 915.0}, {"date": "1993-07-06", "close": 18.05590612, "volume": 310.0}, {"date": "1993-07-07", "close": 18.05590612, "volume": 16.0}, {"date": "1993-07-08", "close": 17.41105233, "volume": 357.0}, {"date": "1993-07-09", "close": 17.41105233, "volume": 155.0}, {"date": "1993-07-12", "close": 18.70075991, "volume": 403.0}, {"date": "1993-07-13", "close": 18.05590612, "volume": 380.0}, {"date": "1993-07-14", "close": 18.05590612, "volume": null}, {"date": "1993-07-15", "close": 18.05590612, "volume": null}, {"date": "1993-07-16", "close": 18.05590612, "volume": null}, {"date": "1993-07-19", "close": 19.99046749, "volume": 543.0}, {"date": "1993-07-20", "close": 20.63532128, "volume": 2435.0}, {"date": "1993-07-21", "close": 23.85959023, "volume": 977.0}, {"date": "1993-07-22", "close": 25.7941516, "volume": 899.0}, {"date": "1993-07-23", "close": 28.37356676, "volume": 1582.0}, {"date": "1993-07-26", "close": 23.85959023, "volume": 1318.0}, {"date": "1993-07-27", "close": 24.50444402, "volume": 341.0}, {"date": "1993-07-28", "close": 25.7941516, "volume": 465.0}, {"date": "1993-07-29", "close": 24.50444402, "volume": 155.0}, {"date": "1993-07-30", "close": 24.50444402, "volume": null}, {"date": "1993-08-02", "close": 24.50444402, "volume": null}, {"date": "1993-08-03", "close": 25.14929781, "volume": 419.0}, {"date": "1993-08-04", "close": 25.7941516, "volume": 65.0}, {"date": "1993-08-05", "close": 24.50444402, "volume": 93.0}, {"date": "1993-08-06", "close": 24.50444402, "volume": null}, {"date": "1993-08-09", "close": 27.08385918, "volume": 93.0}, {"date": "1993-08-10", "close": 27.08385918, "volume": 47.0}, {"date": "1993-08-11", "close": 27.08385918, "volume": 217.0}, {"date": "1993-08-12", "close": 25.7941516, "volume": 1442.0}, {"date": "1993-08-13", "close": 26.43900539, "volume": 295.0}, {"date": "1993-08-16", "close": 26.43900539, "volume": 47.0}, {"date": "1993-08-17", "close": 26.43900539, "volume": 543.0}, {"date": "1993-08-18", "close": 25.7941516, "volume": 171.0}, {"date": "1993-08-19", "close": 25.7941516, "volume": 140.0}, {"date": "1993-08-20", "close": 22.56988265, "volume": 209.0}, {"date": "1993-08-23", "close": 24.50444402, "volume": 326.0}, {"date": "1993-08-24", "close": 24.50444402, "volume": 31.0}, {"date": "1993-08-25", "close": 24.50444402, "volume": null}, {"date": "1993-08-26", "close": 24.50444402, "volume": 16.0}, {"date": "1993-08-27", "close": 24.50444402, "volume": null}, {"date": "1993-08-30", "close": 24.50444402, "volume": null}, {"date": "1993-08-31", "close": 23.85959023, "volume": 155.0}, {"date": "1993-09-01", "close": 23.85959023, "volume": 434.0}, {"date": "1993-09-02", "close": 23.85959023, "volume": 388.0}, {"date": "1993-09-03", "close": 23.85959023, "volume": 543.0}, {"date": "1993-09-06", "close": 23.21473644, "volume": 380.0}, {"date": "1993-09-07", "close": 23.85959023, "volume": 31.0}, {"date": "1993-09-08", "close": 23.21473644, "volume": 194.0}, {"date": "1993-09-09", "close": 21.28017507, "volume": 372.0}, {"date": "1993-09-10", "close": 21.92502886, "volume": 93.0}, {"date": "1993-09-13", "close": 21.92502886, "volume": 171.0}, {"date": "1993-09-14", "close": 23.21473644, "volume": 93.0}, {"date": "1993-09-15", "close": 23.21473644, "volume": 62.0}, {"date": "1993-09-16", "close": 23.21473644, "volume": 341.0}, {"date": "1993-09-17", "close": 22.56988265, "volume": 155.0}, {"date": "1993-09-20", "close": 21.28017507, "volume": 465.0}, {"date": "1993-09-21", "close": 21.28017507, "volume": null}, {"date": "1993-09-22", "close": 21.28017507, "volume": null}, {"date": "1993-09-23", "close": 21.28017507, "volume": null}, {"date": "1993-09-24", "close": 21.28017507, "volume": null}, {"date": "1993-09-27", "close": 21.28017507, "volume": null}, {"date": "1993-09-28", "close": 21.28017507, "volume": null}, {"date": "1993-09-29", "close": 21.28017507, "volume": null}, {"date": "1993-09-30", "close": 21.28017507, "volume": null}, {"date": "1993-10-01", "close": 21.28017507, "volume": null}, {"date": "1993-10-04", "close": 21.28017507, "volume": null}, {"date": "1993-10-05", "close": 21.28017507, "volume": null}, {"date": "1993-10-06", "close": 21.28017507, "volume": null}, {"date": "1993-10-07", "close": 21.28017507, "volume": null}, {"date": "1993-10-08", "close": 21.28017507, "volume": null}, {"date": "1993-10-11", "close": 21.28017507, "volume": null}, {"date": "1993-10-12", "close": 22.56988265, "volume": 349.0}, {"date": "1993-10-13", "close": 22.56988265, "volume": null}, {"date": "1993-10-14", "close": 22.56988265, "volume": null}, {"date": "1993-10-15", "close": 22.56988265, "volume": 124.0}, {"date": "1993-10-18", "close": 22.56988265, "volume": 62.0}, {"date": "1993-10-19", "close": 22.56988265, "volume": null}, {"date": "1993-10-20", "close": 21.28017507, "volume": 310.0}, {"date": "1993-10-21", "close": 21.28017507, "volume": null}, {"date": "1993-10-22", "close": 21.28017507, "volume": 155.0}, {"date": "1993-10-25", "close": 21.28017507, "volume": null}, {"date": "1993-10-26", "close": 20.63532128, "volume": 543.0}, {"date": "1993-10-27", "close": 20.63532128, "volume": null}, {"date": "1993-10-28", "close": 20.63532128, "volume": 233.0}, {"date": "1993-10-29", "close": 20.63532128, "volume": 78.0}, {"date": "1993-11-01", "close": 22.56988265, "volume": 155.0}, {"date": "1993-11-02", "close": 22.56988265, "volume": null}, {"date": "1993-11-03", "close": 22.56988265, "volume": null}, {"date": "1993-11-04", "close": 22.56988265, "volume": null}, {"date": "1993-11-05", "close": 22.56988265, "volume": null}, {"date": "1993-11-08", "close": 22.56988265, "volume": 93.0}, {"date": "1993-11-09", "close": 22.56988265, "volume": null}, {"date": "1993-11-10", "close": 22.56988265, "volume": null}, {"date": "1993-11-11", "close": 22.56988265, "volume": null}, {"date": "1993-11-12", "close": 22.56988265, "volume": 155.0}, {"date": "1993-11-15", "close": 24.50444402, "volume": 822.0}, {"date": "1993-11-16", "close": 25.7941516, "volume": 233.0}, {"date": "1993-11-17", "close": 26.43900539, "volume": 682.0}, {"date": "1993-11-18", "close": 26.43900539, "volume": 155.0}, {"date": "1993-11-19", "close": 25.7941516, "volume": 944.0}, {"date": "1993-11-22", "close": 25.7941516, "volume": null}, {"date": "1993-11-23", "close": 24.50444402, "volume": 93.0}, {"date": "1993-11-24", "close": 22.56988265, "volume": 465.0}, {"date": "1993-11-25", "close": 22.56988265, "volume": null}, {"date": "1993-11-26", "close": 22.56988265, "volume": null}, {"date": "1993-11-29", "close": 22.56988265, "volume": null}, {"date": "1993-11-30", "close": 22.56988265, "volume": null}, {"date": "1993-12-01", "close": 22.56988265, "volume": null}, {"date": "1993-12-02", "close": 22.56988265, "volume": null}, {"date": "1993-12-03", "close": 22.56988265, "volume": 310.0}, {"date": "1993-12-06", "close": 22.56988265, "volume": 264.0}, {"date": "1993-12-07", "close": 22.56988265, "volume": 16.0}, {"date": "1993-12-08", "close": 22.56988265, "volume": null}, {"date": "1993-12-09", "close": 22.56988265, "volume": null}, {"date": "1993-12-10", "close": 22.56988265, "volume": null}, {"date": "1993-12-13", "close": 22.56988265, "volume": null}, {"date": "1993-12-14", "close": 22.56988265, "volume": null}, {"date": "1993-12-15", "close": 22.56988265, "volume": null}, {"date": "1993-12-16", "close": 21.28017507, "volume": 16.0}, {"date": "1993-12-17", "close": 21.28017507, "volume": null}, {"date": "1993-12-20", "close": 22.56988265, "volume": 47.0}, {"date": "1993-12-21", "close": 22.56988265, "volume": 140.0}, {"date": "1993-12-22", "close": 22.56988265, "volume": null}, {"date": "1993-12-23", "close": 22.56988265, "volume": null}, {"date": "1993-12-24", "close": 22.56988265, "volume": null}, {"date": "1993-12-27", "close": 22.56988265, "volume": null}, {"date": "1993-12-28", "close": 22.56988265, "volume": null}, {"date": "1993-12-29", "close": 22.56988265, "volume": null}, {"date": "1993-12-30", "close": 21.28017507, "volume": 62.0}, {"date": "1993-12-31", "close": 21.28017507, "volume": null}, {"date": "1994-01-03", "close": 21.28017507, "volume": null}, {"date": "1994-01-04", "close": 21.28017507, "volume": null}, {"date": "1994-01-05", "close": 19.3456137, "volume": 62.0}, {"date": "1994-01-06", "close": 19.3456137, "volume": 651.0}, {"date": "1994-01-07", "close": 19.3456137, "volume": 310.0}, {"date": "1994-01-10", "close": 19.3456137, "volume": null}, {"date": "1994-01-11", "close": 19.99046749, "volume": 47.0}, {"date": "1994-01-12", "close": 22.56988265, "volume": 372.0}, {"date": "1994-01-13", "close": 25.7941516, "volume": 543.0}, {"date": "1994-01-14", "close": 32.2426895, "volume": 2915.0}, {"date": "1994-01-17", "close": 32.2426895, "volume": 1349.0}, {"date": "1994-01-18", "close": 30.30812813, "volume": 481.0}, {"date": "1994-01-19", "close": 30.95298192, "volume": 163.0}, {"date": "1994-01-20", "close": 30.30812813, "volume": 698.0}, {"date": "1994-01-21", "close": 29.01842055, "volume": 264.0}, {"date": "1994-01-24", "close": 29.01842055, "volume": 47.0}, {"date": "1994-01-25", "close": 29.01842055, "volume": 38768.0}, {"date": "1994-01-26", "close": 29.01842055, "volume": null}, {"date": "1994-01-27", "close": 27.72871297, "volume": 667.0}, {"date": "1994-01-28", "close": 29.01842055, "volume": 775.0}, {"date": "1994-01-31", "close": 30.30812813, "volume": 465.0}, {"date": "1994-02-01", "close": 30.95298192, "volume": 310.0}, {"date": "1994-02-02", "close": 33.53239708, "volume": 2062.0}, {"date": "1994-02-03", "close": 36.11181224, "volume": 2962.0}, {"date": "1994-02-04", "close": 36.11181224, "volume": 1256.0}, {"date": "1994-02-07", "close": 32.2426895, "volume": 1163.0}, {"date": "1994-02-08", "close": 32.2426895, "volume": 620.0}, {"date": "1994-02-09", "close": 32.88754329, "volume": 62.0}, {"date": "1994-02-10", "close": 32.2426895, "volume": 1055.0}, {"date": "1994-02-11", "close": 32.2426895, "volume": 992.0}, {"date": "1994-02-14", "close": 32.2426895, "volume": 2915.0}, {"date": "1994-02-15", "close": 32.88754329, "volume": 2357.0}, {"date": "1994-02-16", "close": 32.88754329, "volume": 1799.0}, {"date": "1994-02-17", "close": 34.17725087, "volume": 481.0}, {"date": "1994-02-18", "close": 33.53239708, "volume": 1272.0}, {"date": "1994-02-21", "close": 33.53239708, "volume": 682.0}, {"date": "1994-02-22", "close": 34.17725087, "volume": 302.0}, {"date": "1994-02-23", "close": 33.53239708, "volume": 1023.0}, {"date": "1994-02-24", "close": 32.2426895, "volume": 202.0}, {"date": "1994-02-25", "close": 32.2426895, "volume": null}, {"date": "1994-02-28", "close": 32.2426895, "volume": 2264.0}, {"date": "1994-03-01", "close": 33.53239708, "volume": 2504.0}, {"date": "1994-03-02", "close": 32.88754329, "volume": 264.0}, {"date": "1994-03-03", "close": 33.53239708, "volume": 837.0}, {"date": "1994-03-04", "close": 33.53239708, "volume": 1163.0}, {"date": "1994-03-07", "close": 33.53239708, "volume": 310.0}, {"date": "1994-03-08", "close": 32.88754329, "volume": 853.0}, {"date": "1994-03-09", "close": 32.2426895, "volume": 1241.0}, {"date": "1994-03-10", "close": 32.88754329, "volume": 388.0}, {"date": "1994-03-11", "close": 35.46695845, "volume": 1628.0}, {"date": "1994-03-14", "close": 43.85005772, "volume": 1876.0}, {"date": "1994-03-15", "close": 43.85005772, "volume": 2396.0}, {"date": "1994-03-16", "close": 41.91549635, "volume": 264.0}, {"date": "1994-03-17", "close": 41.91549635, "volume": 388.0}, {"date": "1994-03-18", "close": 41.91549635, "volume": 248.0}, {"date": "1994-03-21", "close": 39.98093498, "volume": 1101.0}, {"date": "1994-03-22", "close": 40.62578877, "volume": 3621.0}, {"date": "1994-03-23", "close": 41.27064256, "volume": 713.0}, {"date": "1994-03-24", "close": 41.27064256, "volume": 574.0}, {"date": "1994-03-25", "close": 39.98093498, "volume": 1132.0}, {"date": "1994-03-28", "close": 39.98093498, "volume": 194.0}, {"date": "1994-03-29", "close": 39.98093498, "volume": 543.0}, {"date": "1994-03-30", "close": 39.33608119, "volume": 202.0}, {"date": "1994-03-31", "close": 37.40151982, "volume": 140.0}, {"date": "1994-04-01", "close": 37.40151982, "volume": null}, {"date": "1994-04-04", "close": 37.40151982, "volume": null}, {"date": "1994-04-05", "close": 38.04637361, "volume": 31.0}, {"date": "1994-04-06", "close": 38.6912274, "volume": 620.0}, {"date": "1994-04-07", "close": 38.6912274, "volume": 310.0}, {"date": "1994-04-08", "close": 38.6912274, "volume": 233.0}, {"date": "1994-04-11", "close": 37.40151982, "volume": 202.0}, {"date": "1994-04-12", "close": 41.91549635, "volume": 876.0}, {"date": "1994-04-13", "close": 43.20520393, "volume": 434.0}, {"date": "1994-04-14", "close": 42.56035014, "volume": 1179.0}, {"date": "1994-04-15", "close": 38.6912274, "volume": 930.0}, {"date": "1994-04-18", "close": 39.98093498, "volume": 543.0}, {"date": "1994-04-19", "close": 38.6912274, "volume": 403.0}, {"date": "1994-04-20", "close": 38.6912274, "volume": 310.0}, {"date": "1994-04-21", "close": 39.98093498, "volume": 527.0}, {"date": "1994-04-22", "close": 43.20520393, "volume": 1814.0}, {"date": "1994-04-25", "close": 43.20520393, "volume": null}, {"date": "1994-04-26", "close": 43.20520393, "volume": 465.0}, {"date": "1994-04-27", "close": 42.56035014, "volume": 419.0}, {"date": "1994-04-28", "close": 41.27064256, "volume": 31.0}, {"date": "1994-04-29", "close": 44.49491151, "volume": 992.0}, {"date": "1994-05-02", "close": 42.56035014, "volume": 713.0}, {"date": "1994-05-03", "close": 41.91549635, "volume": 380.0}, {"date": "1994-05-04", "close": 39.98093498, "volume": 496.0}, {"date": "1994-05-05", "close": 39.98093498, "volume": 70.0}, {"date": "1994-05-06", "close": 43.20520393, "volume": 310.0}, {"date": "1994-05-09", "close": 41.91549635, "volume": 1163.0}, {"date": "1994-05-10", "close": 39.98093498, "volume": 582.0}, {"date": "1994-05-11", "close": 38.6912274, "volume": 326.0}, {"date": "1994-05-12", "close": 39.98093498, "volume": 582.0}, {"date": "1994-05-13", "close": 39.98093498, "volume": 47.0}, {"date": "1994-05-16", "close": 39.98093498, "volume": 186.0}, {"date": "1994-05-17", "close": 41.27064256, "volume": 109.0}, {"date": "1994-05-18", "close": 41.91549635, "volume": 915.0}, {"date": "1994-05-19", "close": 41.91549635, "volume": 372.0}, {"date": "1994-05-20", "close": 40.62578877, "volume": 140.0}, {"date": "1994-05-23", "close": 39.98093498, "volume": 155.0}, {"date": "1994-05-24", "close": 38.6912274, "volume": 202.0}, {"date": "1994-05-25", "close": 39.98093498, "volume": 78.0}, {"date": "1994-05-26", "close": 39.98093498, "volume": 264.0}, {"date": "1994-05-27", "close": 38.6912274, "volume": 140.0}, {"date": "1994-05-30", "close": 38.6912274, "volume": 54.0}, {"date": "1994-05-31", "close": 38.6912274, "volume": null}, {"date": "1994-06-01", "close": 38.6912274, "volume": null}, {"date": "1994-06-02", "close": 37.40151982, "volume": 233.0}, {"date": "1994-06-03", "close": 37.40151982, "volume": null}, {"date": "1994-06-06", "close": 37.40151982, "volume": null}, {"date": "1994-06-07", "close": 37.40151982, "volume": null}, {"date": "1994-06-08", "close": 37.40151982, "volume": 124.0}, {"date": "1994-06-09", "close": 37.40151982, "volume": 310.0}, {"date": "1994-06-10", "close": 37.40151982, "volume": null}, {"date": "1994-06-13", "close": 37.40151982, "volume": null}, {"date": "1994-06-14", "close": 35.46695845, "volume": 78.0}, {"date": "1994-06-15", "close": 35.46695845, "volume": 233.0}, {"date": "1994-06-16", "close": 32.2426895, "volume": 388.0}, {"date": "1994-06-17", "close": 30.95298192, "volume": 1256.0}, {"date": "1994-06-20", "close": 30.95298192, "volume": 357.0}, {"date": "1994-06-21", "close": 30.95298192, "volume": 155.0}, {"date": "1994-06-22", "close": 30.95298192, "volume": 155.0}, {"date": "1994-06-23", "close": 30.30812813, "volume": 558.0}, {"date": "1994-06-24", "close": 30.95298192, "volume": 403.0}, {"date": "1994-06-27", "close": 30.30812813, "volume": 31.0}, {"date": "1994-06-28", "close": 30.95298192, "volume": 775.0}, {"date": "1994-06-29", "close": 30.95298192, "volume": null}, {"date": "1994-06-30", "close": 35.46695845, "volume": 481.0}, {"date": "1994-07-01", "close": 35.46695845, "volume": null}, {"date": "1994-07-04", "close": 35.46695845, "volume": 62.0}, {"date": "1994-07-05", "close": 35.46695845, "volume": 155.0}, {"date": "1994-07-06", "close": 35.46695845, "volume": 78.0}, {"date": "1994-07-07", "close": 34.17725087, "volume": 78.0}, {"date": "1994-07-08", "close": 35.46695845, "volume": 279.0}, {"date": "1994-07-11", "close": 35.46695845, "volume": null}, {"date": "1994-07-12", "close": 35.46695845, "volume": 31.0}, {"date": "1994-07-13", "close": 35.46695845, "volume": null}, {"date": "1994-07-14", "close": 35.46695845, "volume": null}, {"date": "1994-07-15", "close": 35.46695845, "volume": null}, {"date": "1994-07-18", "close": 36.75666603, "volume": 132.0}, {"date": "1994-07-19", "close": 37.40151982, "volume": 233.0}, {"date": "1994-07-20", "close": 37.40151982, "volume": null}, {"date": "1994-07-21", "close": 38.04637361, "volume": 760.0}, {"date": "1994-07-22", "close": 38.04637361, "volume": null}, {"date": "1994-07-25", "close": 37.40151982, "volume": 116.0}, {"date": "1994-07-26", "close": 38.6912274, "volume": 543.0}, {"date": "1994-07-27", "close": 38.6912274, "volume": null}, {"date": "1994-07-28", "close": 38.6912274, "volume": 682.0}, {"date": "1994-07-29", "close": 38.6912274, "volume": 23.0}, {"date": "1994-08-01", "close": 38.6912274, "volume": null}, {"date": "1994-08-02", "close": 38.04637361, "volume": 636.0}, {"date": "1994-08-03", "close": 38.04637361, "volume": null}, {"date": "1994-08-04", "close": 38.04637361, "volume": null}, {"date": "1994-08-05", "close": 38.04637361, "volume": 140.0}, {"date": "1994-08-08", "close": 38.04637361, "volume": null}, {"date": "1994-08-09", "close": 37.40151982, "volume": 186.0}, {"date": "1994-08-10", "close": 37.40151982, "volume": 31.0}, {"date": "1994-08-11", "close": 38.6912274, "volume": 155.0}, {"date": "1994-08-12", "close": 38.6912274, "volume": null}, {"date": "1994-08-15", "close": 38.6912274, "volume": 109.0}, {"date": "1994-08-16", "close": 38.04637361, "volume": 775.0}, {"date": "1994-08-17", "close": 38.04637361, "volume": 155.0}, {"date": "1994-08-18", "close": 38.6912274, "volume": 380.0}, {"date": "1994-08-19", "close": 39.33608119, "volume": 85.0}, {"date": "1994-08-22", "close": 39.33608119, "volume": 256.0}, {"date": "1994-08-23", "close": 39.33608119, "volume": null}, {"date": "1994-08-24", "close": 39.33608119, "volume": 163.0}, {"date": "1994-08-25", "close": 38.6912274, "volume": 16.0}, {"date": "1994-08-26", "close": 38.6912274, "volume": null}, {"date": "1994-08-29", "close": 38.6912274, "volume": 147.0}, {"date": "1994-08-30", "close": 39.98093498, "volume": 78.0}, {"date": "1994-08-31", "close": 38.6912274, "volume": 186.0}, {"date": "1994-09-01", "close": 38.04637361, "volume": 310.0}, {"date": "1994-09-02", "close": 38.04637361, "volume": null}, {"date": "1994-09-05", "close": 38.6912274, "volume": 8.0}, {"date": "1994-09-06", "close": 38.6912274, "volume": null}, {"date": "1994-09-07", "close": 38.6912274, "volume": null}, {"date": "1994-09-08", "close": 38.6912274, "volume": null}, {"date": "1994-09-09", "close": 38.6912274, "volume": 132.0}, {"date": "1994-09-12", "close": 38.6912274, "volume": null}, {"date": "1994-09-13", "close": 38.6912274, "volume": null}, {"date": "1994-09-14", "close": 38.04637361, "volume": 155.0}, {"date": "1994-09-15", "close": 36.75666603, "volume": 78.0}, {"date": "1994-09-16", "close": 36.75666603, "volume": null}, {"date": "1994-09-19", "close": 35.46695845, "volume": 155.0}, {"date": "1994-09-20", "close": 34.17725087, "volume": 155.0}, {"date": "1994-09-21", "close": 34.17725087, "volume": null}, {"date": "1994-09-22", "close": 34.17725087, "volume": 109.0}, {"date": "1994-09-23", "close": 34.17725087, "volume": 318.0}, {"date": "1994-09-26", "close": 34.17725087, "volume": null}, {"date": "1994-09-27", "close": 34.17725087, "volume": 155.0}, {"date": "1994-09-28", "close": 32.2426895, "volume": 659.0}, {"date": "1994-09-29", "close": 32.88754329, "volume": 760.0}, {"date": "1994-09-30", "close": 34.17725087, "volume": 271.0}, {"date": "1994-10-03", "close": 34.17725087, "volume": null}, {"date": "1994-10-04", "close": 34.82210466, "volume": 140.0}, {"date": "1994-10-05", "close": 34.17725087, "volume": 271.0}, {"date": "1994-10-06", "close": 32.88754329, "volume": 3450.0}, {"date": "1994-10-07", "close": 32.88754329, "volume": null}, {"date": "1994-10-10", "close": 31.59783571, "volume": 667.0}, {"date": "1994-10-11", "close": 32.2426895, "volume": 574.0}, {"date": "1994-10-12", "close": 32.2426895, "volume": 186.0}, {"date": "1994-10-13", "close": 30.95298192, "volume": 543.0}, {"date": "1994-10-14", "close": 29.01842055, "volume": 31.0}, {"date": "1994-10-17", "close": 29.66327434, "volume": 527.0}, {"date": "1994-10-18", "close": 29.66327434, "volume": 403.0}, {"date": "1994-10-19", "close": 29.01842055, "volume": 403.0}, {"date": "1994-10-20", "close": 29.01842055, "volume": 822.0}, {"date": "1994-10-21", "close": 29.01842055, "volume": null}, {"date": "1994-10-24", "close": 29.01842055, "volume": 326.0}, {"date": "1994-10-25", "close": 29.01842055, "volume": null}, {"date": "1994-10-26", "close": 28.37356676, "volume": 450.0}, {"date": "1994-10-27", "close": 28.37356676, "volume": 124.0}, {"date": "1994-10-28", "close": 28.37356676, "volume": 233.0}, {"date": "1994-10-31", "close": 28.37356676, "volume": null}, {"date": "1994-11-01", "close": 25.7941516, "volume": 124.0}, {"date": "1994-11-02", "close": 26.43900539, "volume": 47.0}, {"date": "1994-11-03", "close": 26.43900539, "volume": null}, {"date": "1994-11-04", "close": 27.72871297, "volume": 426.0}, {"date": "1994-11-07", "close": 27.08385918, "volume": 171.0}, {"date": "1994-11-08", "close": 29.66327434, "volume": 737.0}, {"date": "1994-11-09", "close": 30.95298192, "volume": 620.0}, {"date": "1994-11-10", "close": 30.95298192, "volume": 465.0}, {"date": "1994-11-11", "close": 30.95298192, "volume": null}, {"date": "1994-11-14", "close": 30.95298192, "volume": 202.0}, {"date": "1994-11-15", "close": 27.08385918, "volume": 171.0}, {"date": "1994-11-16", "close": 29.01842055, "volume": 31.0}, {"date": "1994-11-17", "close": 29.66327434, "volume": 465.0}, {"date": "1994-11-18", "close": 29.66327434, "volume": 267.0}, {"date": "1994-11-21", "close": 29.66327434, "volume": 3.0}, {"date": "1994-11-22", "close": 29.66327434, "volume": 124.0}, {"date": "1994-11-23", "close": 25.7941516, "volume": 488.0}, {"date": "1994-11-24", "close": 29.01842055, "volume": 775.0}, {"date": "1994-11-25", "close": 29.01842055, "volume": 31.0}, {"date": "1994-11-28", "close": 29.01842055, "volume": null}, {"date": "1994-11-29", "close": 29.01842055, "volume": 760.0}, {"date": "1994-11-30", "close": 28.37356676, "volume": 155.0}, {"date": "1994-12-01", "close": 26.43900539, "volume": 310.0}, {"date": "1994-12-02", "close": 25.7941516, "volume": 248.0}, {"date": "1994-12-05", "close": 25.7941516, "volume": null}, {"date": "1994-12-06", "close": 25.7941516, "volume": 47.0}, {"date": "1994-12-07", "close": 25.7941516, "volume": null}, {"date": "1994-12-08", "close": 25.7941516, "volume": null}, {"date": "1994-12-09", "close": 19.99046749, "volume": 109.0}, {"date": "1994-12-12", "close": 19.99046749, "volume": null}, {"date": "1994-12-13", "close": 19.99046749, "volume": null}, {"date": "1994-12-14", "close": 24.50444402, "volume": 93.0}, {"date": "1994-12-15", "close": 24.50444402, "volume": null}, {"date": "1994-12-16", "close": 24.50444402, "volume": null}, {"date": "1994-12-19", "close": 25.14929781, "volume": 310.0}, {"date": "1994-12-20", "close": 25.14929781, "volume": null}, {"date": "1994-12-21", "close": 25.14929781, "volume": null}, {"date": "1994-12-22", "close": 25.14929781, "volume": null}, {"date": "1994-12-23", "close": 25.14929781, "volume": null}, {"date": "1994-12-26", "close": 25.14929781, "volume": null}, {"date": "1994-12-27", "close": 25.14929781, "volume": null}, {"date": "1994-12-28", "close": 25.14929781, "volume": null}, {"date": "1994-12-29", "close": 25.14929781, "volume": null}, {"date": "1994-12-30", "close": 25.14929781, "volume": null}, {"date": "1995-01-02", "close": 25.14929781, "volume": null}, {"date": "1995-01-03", "close": 25.14929781, "volume": null}, {"date": "1995-01-04", "close": 23.21473644, "volume": 419.0}, {"date": "1995-01-05", "close": 23.21473644, "volume": 78.0}, {"date": "1995-01-06", "close": 23.21473644, "volume": null}, {"date": "1995-01-09", "close": 23.21473644, "volume": null}, {"date": "1995-01-10", "close": 25.7941516, "volume": 574.0}, {"date": "1995-01-11", "close": 25.7941516, "volume": 109.0}, {"date": "1995-01-12", "close": 25.7941516, "volume": 155.0}, {"date": "1995-01-13", "close": 25.7941516, "volume": null}, {"date": "1995-01-16", "close": 25.7941516, "volume": null}, {"date": "1995-01-17", "close": 24.50444402, "volume": 78.0}, {"date": "1995-01-18", "close": 23.21473644, "volume": 155.0}, {"date": "1995-01-19", "close": 23.21473644, "volume": null}, {"date": "1995-01-20", "close": 23.21473644, "volume": 93.0}, {"date": "1995-01-23", "close": 23.21473644, "volume": null}, {"date": "1995-01-24", "close": 23.21473644, "volume": null}, {"date": "1995-01-25", "close": 23.21473644, "volume": 47.0}, {"date": "1995-01-26", "close": 23.21473644, "volume": null}, {"date": "1995-01-27", "close": 23.21473644, "volume": null}, {"date": "1995-01-30", "close": 23.21473644, "volume": 31.0}, {"date": "1995-01-31", "close": 22.56988265, "volume": 202.0}, {"date": "1995-02-01", "close": 24.182017125, "volume": 527.0}, {"date": "1995-02-02", "close": 29.01842055, "volume": 186.0}, {"date": "1995-02-03", "close": 29.01842055, "volume": null}, {"date": "1995-02-06", "close": 29.01842055, "volume": null}, {"date": "1995-02-07", "close": 29.01842055, "volume": 124.0}, {"date": "1995-02-08", "close": 29.01842055, "volume": 279.0}, {"date": "1995-02-09", "close": 29.01842055, "volume": 341.0}, {"date": "1995-02-10", "close": 29.01842055, "volume": 47.0}, {"date": "1995-02-13", "close": 29.01842055, "volume": null}, {"date": "1995-02-14", "close": 27.72871297, "volume": 202.0}, {"date": "1995-02-15", "close": 27.72871297, "volume": 47.0}, {"date": "1995-02-16", "close": 27.72871297, "volume": 186.0}, {"date": "1995-02-17", "close": 27.72871297, "volume": 109.0}, {"date": "1995-02-20", "close": 27.72871297, "volume": null}, {"date": "1995-02-21", "close": 25.14929781, "volume": 194.0}, {"date": "1995-02-22", "close": 25.14929781, "volume": null}, {"date": "1995-02-23", "close": 27.72871297, "volume": 155.0}, {"date": "1995-02-24", "close": 27.72871297, "volume": null}, {"date": "1995-02-27", "close": 25.7941516, "volume": 155.0}, {"date": "1995-02-28", "close": 27.08385918, "volume": 31.0}, {"date": "1995-03-01", "close": 25.7941516, "volume": 124.0}, {"date": "1995-03-02", "close": 25.7941516, "volume": null}, {"date": "1995-03-03", "close": 25.7941516, "volume": null}, {"date": "1995-03-06", "close": 25.7941516, "volume": null}, {"date": "1995-03-07", "close": 27.72871297, "volume": 233.0}, {"date": "1995-03-08", "close": 27.72871297, "volume": null}, {"date": "1995-03-09", "close": 27.72871297, "volume": null}, {"date": "1995-03-10", "close": 27.72871297, "volume": null}, {"date": "1995-03-13", "close": 25.14929781, "volume": 279.0}, {"date": "1995-03-14", "close": 25.14929781, "volume": null}, {"date": "1995-03-15", "close": 25.14929781, "volume": null}, {"date": "1995-03-16", "close": 25.14929781, "volume": null}, {"date": "1995-03-17", "close": 25.14929781, "volume": 155.0}, {"date": "1995-03-20", "close": 23.85959023, "volume": 78.0}, {"date": "1995-03-21", "close": 25.14929781, "volume": 620.0}, {"date": "1995-03-22", "close": 26.43900539, "volume": 589.0}, {"date": "1995-03-23", "close": 26.43900539, "volume": null}, {"date": "1995-03-24", "close": 26.43900539, "volume": null}, {"date": "1995-03-27", "close": 26.43900539, "volume": null}, {"date": "1995-03-28", "close": 26.43900539, "volume": 1210.0}, {"date": "1995-03-29", "close": 29.01842055, "volume": 1210.0}, {"date": "1995-03-30", "close": 29.01842055, "volume": 2776.0}, {"date": "1995-03-31", "close": 27.72871297, "volume": 946.0}, {"date": "1995-04-03", "close": 27.72871297, "volume": null}, {"date": "1995-04-04", "close": 27.72871297, "volume": 279.0}, {"date": "1995-04-05", "close": 27.72871297, "volume": null}, {"date": "1995-04-06", "close": 27.72871297, "volume": null}, {"date": "1995-04-07", "close": 27.72871297, "volume": null}, {"date": "1995-04-10", "close": 25.7941516, "volume": 279.0}, {"date": "1995-04-11", "close": 25.7941516, "volume": null}, {"date": "1995-04-12", "close": 25.7941516, "volume": null}, {"date": "1995-04-13", "close": 25.7941516, "volume": null}, {"date": "1995-04-14", "close": 25.7941516, "volume": null}, {"date": "1995-04-17", "close": 25.7941516, "volume": null}, {"date": "1995-04-18", "close": 23.85959023, "volume": 419.0}, {"date": "1995-04-19", "close": 23.85959023, "volume": null}, {"date": "1995-04-20", "close": 23.85959023, "volume": null}, {"date": "1995-04-21", "close": 23.85959023, "volume": null}, {"date": "1995-04-24", "close": 23.85959023, "volume": null}, {"date": "1995-04-25", "close": 23.85959023, "volume": null}, {"date": "1995-04-26", "close": 23.85959023, "volume": null}, {"date": "1995-04-27", "close": 23.85959023, "volume": null}, {"date": "1995-04-28", "close": 20.63532128, "volume": 93.0}, {"date": "1995-05-01", "close": 20.63532128, "volume": null}, {"date": "1995-05-02", "close": 21.28017507, "volume": 47.0}, {"date": "1995-05-03", "close": 21.92502886, "volume": 233.0}, {"date": "1995-05-04", "close": 21.92502886, "volume": null}, {"date": "1995-05-05", "close": 21.28017507, "volume": 31.0}, {"date": "1995-05-08", "close": 22.56988265, "volume": 47.0}, {"date": "1995-05-09", "close": 22.56988265, "volume": null}, {"date": "1995-05-10", "close": 22.56988265, "volume": 16.0}, {"date": "1995-05-11", "close": 22.56988265, "volume": null}, {"date": "1995-05-12", "close": 22.56988265, "volume": null}, {"date": "1995-05-15", "close": 22.56988265, "volume": 124.0}, {"date": "1995-05-16", "close": 22.56988265, "volume": null}, {"date": "1995-05-17", "close": 25.7941516, "volume": 574.0}, {"date": "1995-05-18", "close": 25.7941516, "volume": 744.0}, {"date": "1995-05-19", "close": 25.7941516, "volume": 310.0}, {"date": "1995-05-22", "close": 25.7941516, "volume": null}, {"date": "1995-05-23", "close": 25.7941516, "volume": null}, {"date": "1995-05-24", "close": 25.7941516, "volume": 155.0}, {"date": "1995-05-25", "close": 25.7941516, "volume": null}, {"date": "1995-05-26", "close": 25.7941516, "volume": 16.0}, {"date": "1995-05-29", "close": 25.7941516, "volume": null}, {"date": "1995-05-30", "close": 25.7941516, "volume": 62.0}, {"date": "1995-05-31", "close": 25.7941516, "volume": null}, {"date": "1995-06-01", "close": 25.7941516, "volume": null}, {"date": "1995-06-02", "close": 25.7941516, "volume": 248.0}, {"date": "1995-06-05", "close": 25.7941516, "volume": null}, {"date": "1995-06-06", "close": 25.7941516, "volume": 109.0}, {"date": "1995-06-07", "close": 25.7941516, "volume": null}, {"date": "1995-06-08", "close": 24.50444402, "volume": 155.0}, {"date": "1995-06-09", "close": 24.50444402, "volume": null}, {"date": "1995-06-12", "close": 24.50444402, "volume": null}, {"date": "1995-06-13", "close": 24.50444402, "volume": null}, {"date": "1995-06-14", "close": 25.14929781, "volume": 16.0}, {"date": "1995-06-15", "close": 25.14929781, "volume": null}, {"date": "1995-06-16", "close": 25.7941516, "volume": 620.0}, {"date": "1995-06-19", "close": 25.7941516, "volume": null}, {"date": "1995-06-20", "close": 25.7941516, "volume": 264.0}, {"date": "1995-06-21", "close": 21.92502886, "volume": 1210.0}, {"date": "1995-06-22", "close": 20.63532128, "volume": 372.0}, {"date": "1995-06-23", "close": 22.56988265, "volume": 341.0}, {"date": "1995-06-26", "close": 22.56988265, "volume": null}, {"date": "1995-06-27", "close": 22.56988265, "volume": 248.0}, {"date": "1995-06-28", "close": 22.56988265, "volume": 78.0}, {"date": "1995-06-29", "close": 22.56988265, "volume": 93.0}, {"date": "1995-06-30", "close": 25.7941516, "volume": 78.0}, {"date": "1995-07-03", "close": 25.7941516, "volume": null}, {"date": "1995-07-04", "close": 25.7941516, "volume": null}, {"date": "1995-07-05", "close": 25.7941516, "volume": null}, {"date": "1995-07-06", "close": 25.7941516, "volume": null}, {"date": "1995-07-07", "close": 25.7941516, "volume": null}, {"date": "1995-07-10", "close": 25.7941516, "volume": null}, {"date": "1995-07-11", "close": 25.7941516, "volume": null}, {"date": "1995-07-12", "close": 25.7941516, "volume": null}, {"date": "1995-07-13", "close": 25.7941516, "volume": null}, {"date": "1995-07-14", "close": 24.50444402, "volume": 16.0}, {"date": "1995-07-17", "close": 22.56988265, "volume": 62.0}, {"date": "1995-07-18", "close": 24.50444402, "volume": 62.0}, {"date": "1995-07-19", "close": 25.14929781, "volume": 155.0}, {"date": "1995-07-20", "close": 25.14929781, "volume": 78.0}, {"date": "1995-07-21", "close": 25.14929781, "volume": 310.0}, {"date": "1995-07-24", "close": 25.7941516, "volume": 682.0}, {"date": "1995-07-25", "close": 25.7941516, "volume": 78.0}, {"date": "1995-07-26", "close": 25.7941516, "volume": null}, {"date": "1995-07-27", "close": 25.7941516, "volume": 78.0}, {"date": "1995-07-28", "close": 23.21473644, "volume": 155.0}, {"date": "1995-07-31", "close": 23.21473644, "volume": 202.0}, {"date": "1995-08-01", "close": 25.7941516, "volume": 155.0}, {"date": "1995-08-02", "close": 25.7941516, "volume": 78.0}, {"date": "1995-08-03", "close": 25.14929781, "volume": 233.0}, {"date": "1995-08-04", "close": 25.14929781, "volume": 341.0}, {"date": "1995-08-07", "close": 25.14929781, "volume": 124.0}, {"date": "1995-08-08", "close": 25.14929781, "volume": 729.0}, {"date": "1995-08-09", "close": 25.14929781, "volume": 47.0}, {"date": "1995-08-10", "close": 25.14929781, "volume": null}, {"date": "1995-08-11", "close": 25.7941516, "volume": 155.0}, {"date": "1995-08-14", "close": 25.7941516, "volume": 16.0}, {"date": "1995-08-15", "close": 30.95298192, "volume": 558.0}, {"date": "1995-08-16", "close": 28.37356676, "volume": 899.0}, {"date": "1995-08-17", "close": 28.37356676, "volume": 310.0}, {"date": "1995-08-18", "close": 28.37356676, "volume": 279.0}, {"date": "1995-08-21", "close": 28.37356676, "volume": 31.0}, {"date": "1995-08-22", "close": 28.37356676, "volume": 47.0}, {"date": "1995-08-23", "close": 27.72871297, "volume": 78.0}, {"date": "1995-08-24", "close": 27.72871297, "volume": 78.0}, {"date": "1995-08-25", "close": 29.01842055, "volume": 326.0}, {"date": "1995-08-28", "close": 29.01842055, "volume": null}, {"date": "1995-08-29", "close": 29.66327434, "volume": 248.0}, {"date": "1995-08-30", "close": 29.66327434, "volume": 806.0}, {"date": "1995-08-31", "close": 29.01842055, "volume": 93.0}, {"date": "1995-09-01", "close": 29.01842055, "volume": 651.0}, {"date": "1995-09-04", "close": 29.01842055, "volume": null}, {"date": "1995-09-05", "close": 30.30812813, "volume": 326.0}, {"date": "1995-09-06", "close": 29.01842055, "volume": 357.0}, {"date": "1995-09-07", "close": 29.01842055, "volume": null}, {"date": "1995-09-08", "close": 29.66327434, "volume": 310.0}, {"date": "1995-09-11", "close": 29.66327434, "volume": 16.0}, {"date": "1995-09-12", "close": 29.66327434, "volume": null}, {"date": "1995-09-13", "close": 29.01842055, "volume": 217.0}, {"date": "1995-09-14", "close": 29.01842055, "volume": 124.0}, {"date": "1995-09-15", "close": 29.01842055, "volume": 16.0}, {"date": "1995-09-18", "close": 29.01842055, "volume": 264.0}, {"date": "1995-09-19", "close": 27.72871297, "volume": 132.0}, {"date": "1995-09-20", "close": 27.72871297, "volume": 62.0}, {"date": "1995-09-21", "close": 27.72871297, "volume": null}, {"date": "1995-09-22", "close": 28.37356676, "volume": 93.0}, {"date": "1995-09-25", "close": 28.37356676, "volume": null}, {"date": "1995-09-26", "close": 26.43900539, "volume": 434.0}, {"date": "1995-09-27", "close": 26.43900539, "volume": null}, {"date": "1995-09-28", "close": 26.43900539, "volume": null}, {"date": "1995-09-29", "close": 25.7941516, "volume": 109.0}, {"date": "1995-10-02", "close": 25.7941516, "volume": 93.0}, {"date": "1995-10-03", "close": 25.7941516, "volume": null}, {"date": "1995-10-04", "close": 25.7941516, "volume": 341.0}, {"date": "1995-10-05", "close": 27.72871297, "volume": 62.0}, {"date": "1995-10-06", "close": 27.72871297, "volume": null}, {"date": "1995-10-09", "close": 27.72871297, "volume": null}, {"date": "1995-10-10", "close": 27.72871297, "volume": null}, {"date": "1995-10-11", "close": 25.7941516, "volume": 140.0}, {"date": "1995-10-12", "close": 25.7941516, "volume": null}, {"date": "1995-10-13", "close": 25.7941516, "volume": null}, {"date": "1995-10-16", "close": 25.7941516, "volume": null}, {"date": "1995-10-17", "close": 25.7941516, "volume": null}, {"date": "1995-10-18", "close": 25.7941516, "volume": 8.0}, {"date": "1995-10-19", "close": 25.7941516, "volume": null}, {"date": "1995-10-20", "close": 25.7941516, "volume": 620.0}, {"date": "1995-10-23", "close": 25.7941516, "volume": null}, {"date": "1995-10-24", "close": 25.7941516, "volume": null}, {"date": "1995-10-25", "close": 25.7941516, "volume": null}, {"date": "1995-10-26", "close": 21.28017507, "volume": 93.0}, {"date": "1995-10-27", "close": 21.28017507, "volume": null}, {"date": "1995-10-30", "close": 23.85959023, "volume": 326.0}, {"date": "1995-10-31", "close": 23.85959023, "volume": null}, {"date": "1995-11-01", "close": 22.56988265, "volume": 233.0}, {"date": "1995-11-02", "close": 22.56988265, "volume": null}, {"date": "1995-11-03", "close": 22.56988265, "volume": null}, {"date": "1995-11-06", "close": 22.56988265, "volume": 78.0}, {"date": "1995-11-07", "close": 22.56988265, "volume": null}, {"date": "1995-11-08", "close": 22.56988265, "volume": 78.0}, {"date": "1995-11-09", "close": 22.56988265, "volume": 372.0}, {"date": "1995-11-10", "close": 22.56988265, "volume": null}, {"date": "1995-11-13", "close": 21.92502886, "volume": 465.0}, {"date": "1995-11-14", "close": 21.92502886, "volume": 78.0}, {"date": "1995-11-15", "close": 21.92502886, "volume": null}, {"date": "1995-11-16", "close": 21.28017507, "volume": 667.0}, {"date": "1995-11-17", "close": 21.92502886, "volume": 194.0}, {"date": "1995-11-20", "close": 21.92502886, "volume": 99.0}, {"date": "1995-11-21", "close": 21.92502886, "volume": null}, {"date": "1995-11-22", "close": 21.92502886, "volume": null}, {"date": "1995-11-23", "close": 21.92502886, "volume": null}, {"date": "1995-11-24", "close": 21.92502886, "volume": 8.0}, {"date": "1995-11-27", "close": 21.92502886, "volume": null}, {"date": "1995-11-28", "close": 19.3456137, "volume": 301.0}, {"date": "1995-11-29", "close": 19.3456137, "volume": 85.0}, {"date": "1995-11-30", "close": 19.3456137, "volume": 68.0}, {"date": "1995-12-01", "close": 19.3456137, "volume": null}, {"date": "1995-12-04", "close": 19.3456137, "volume": null}, {"date": "1995-12-05", "close": 19.99046749, "volume": 31.0}, {"date": "1995-12-06", "close": 19.99046749, "volume": null}, {"date": "1995-12-07", "close": 19.99046749, "volume": null}, {"date": "1995-12-08", "close": 19.99046749, "volume": 31.0}, {"date": "1995-12-11", "close": 19.99046749, "volume": null}, {"date": "1995-12-12", "close": 19.99046749, "volume": null}, {"date": "1995-12-13", "close": 19.99046749, "volume": null}, {"date": "1995-12-14", "close": 19.99046749, "volume": null}, {"date": "1995-12-15", "close": 19.99046749, "volume": null}, {"date": "1995-12-18", "close": 19.99046749, "volume": null}, {"date": "1995-12-19", "close": 19.99046749, "volume": null}, {"date": "1995-12-20", "close": 19.99046749, "volume": null}, {"date": "1995-12-21", "close": 19.99046749, "volume": null}, {"date": "1995-12-22", "close": 19.99046749, "volume": null}, {"date": "1995-12-25", "close": 19.99046749, "volume": null}, {"date": "1995-12-26", "close": 19.99046749, "volume": null}, {"date": "1995-12-27", "close": 19.99046749, "volume": null}, {"date": "1995-12-28", "close": 22.247455755, "volume": 47.0}, {"date": "1995-12-29", "close": 22.56988265, "volume": 78.0}, {"date": "1996-01-01", "close": 22.56988265, "volume": null}, {"date": "1996-01-02", "close": 22.56988265, "volume": null}, {"date": "1996-01-03", "close": 20.957748175, "volume": 62.0}, {"date": "1996-01-04", "close": 19.99046749, "volume": 899.0}, {"date": "1996-01-05", "close": 19.99046749, "volume": 171.0}, {"date": "1996-01-08", "close": 19.99046749, "volume": 217.0}, {"date": "1996-01-09", "close": 20.312894385, "volume": 1869.0}, {"date": "1996-01-10", "close": 20.312894385, "volume": null}, {"date": "1996-01-11", "close": 20.312894385, "volume": null}, {"date": "1996-01-12", "close": 20.312894385, "volume": null}, {"date": "1996-01-15", "close": 19.99046749, "volume": 155.0}, {"date": "1996-01-16", "close": 19.99046749, "volume": null}, {"date": "1996-01-17", "close": 19.99046749, "volume": null}, {"date": "1996-01-18", "close": 20.312894385, "volume": 155.0}, {"date": "1996-01-19", "close": 20.63532128, "volume": 1163.0}, {"date": "1996-01-22", "close": 21.28017507, "volume": 543.0}, {"date": "1996-01-23", "close": 21.28017507, "volume": 209.0}, {"date": "1996-01-24", "close": 19.99046749, "volume": 775.0}, {"date": "1996-01-25", "close": 19.99046749, "volume": 310.0}, {"date": "1996-01-26", "close": 19.99046749, "volume": null}, {"date": "1996-01-29", "close": 19.99046749, "volume": 1140.0}, {"date": "1996-01-30", "close": 19.99046749, "volume": 197.0}, {"date": "1996-01-31", "close": 19.3456137, "volume": 310.0}, {"date": "1996-02-01", "close": 19.3456137, "volume": 155.0}, {"date": "1996-02-02", "close": 19.3456137, "volume": 23.0}, {"date": "1996-02-05", "close": 19.3456137, "volume": null}, {"date": "1996-02-06", "close": 19.3456137, "volume": null}, {"date": "1996-02-07", "close": 18.70075991, "volume": 93.0}, {"date": "1996-02-08", "close": 16.12134475, "volume": 78.0}, {"date": "1996-02-09", "close": 14.83163717, "volume": 9590.0}, {"date": "1996-02-12", "close": 15.47649096, "volume": 543.0}, {"date": "1996-02-13", "close": 15.47649096, "volume": null}, {"date": "1996-02-14", "close": 17.41105233, "volume": 39.0}, {"date": "1996-02-15", "close": 17.41105233, "volume": 271.0}, {"date": "1996-02-16", "close": 17.41105233, "volume": 519.0}, {"date": "1996-02-19", "close": 17.41105233, "volume": 73956.0}, {"date": "1996-02-20", "close": 17.41105233, "volume": null}, {"date": "1996-02-21", "close": 17.41105233, "volume": null}, {"date": "1996-02-22", "close": 14.83163717, "volume": 1241.0}, {"date": "1996-02-23", "close": 14.83163717, "volume": null}, {"date": "1996-02-26", "close": 15.47649096, "volume": 1318.0}, {"date": "1996-02-27", "close": 16.12134475, "volume": 62.0}, {"date": "1996-02-28", "close": 16.12134475, "volume": 155.0}, {"date": "1996-02-29", "close": 16.12134475, "volume": 2472.0}, {"date": "1996-03-01", "close": 16.12134475, "volume": 775.0}, {"date": "1996-03-04", "close": 15.47649096, "volume": 101.0}, {"date": "1996-03-05", "close": 15.47649096, "volume": 47.0}, {"date": "1996-03-06", "close": 15.47649096, "volume": null}, {"date": "1996-03-07", "close": 15.47649096, "volume": null}, {"date": "1996-03-08", "close": 15.47649096, "volume": null}, {"date": "1996-03-11", "close": 15.47649096, "volume": 109.0}, {"date": "1996-03-12", "close": 14.18678338, "volume": 264.0}, {"date": "1996-03-13", "close": 14.18678338, "volume": null}, {"date": "1996-03-14", "close": 14.18678338, "volume": null}, {"date": "1996-03-15", "close": 12.8970758, "volume": 68.0}, {"date": "1996-03-18", "close": 12.8970758, "volume": null}, {"date": "1996-03-19", "close": 14.18678338, "volume": 310.0}, {"date": "1996-03-20", "close": 14.18678338, "volume": 116.0}, {"date": "1996-03-21", "close": 14.18678338, "volume": null}, {"date": "1996-03-22", "close": 14.18678338, "volume": 36.0}, {"date": "1996-03-25", "close": 14.18678338, "volume": null}, {"date": "1996-03-26", "close": 14.18678338, "volume": 155.0}, {"date": "1996-03-27", "close": 13.864356485, "volume": 471.0}, {"date": "1996-03-28", "close": 13.54192959, "volume": 667.0}, {"date": "1996-03-29", "close": 13.54192959, "volume": 93.0}, {"date": "1996-04-01", "close": 13.54192959, "volume": null}, {"date": "1996-04-02", "close": 13.54192959, "volume": null}, {"date": "1996-04-03", "close": 12.8970758, "volume": 1667.0}, {"date": "1996-04-04", "close": 12.8970758, "volume": 1667.0}, {"date": "1996-04-05", "close": 12.8970758, "volume": null}, {"date": "1996-04-08", "close": 12.8970758, "volume": null}, {"date": "1996-04-09", "close": 12.8970758, "volume": 310.0}, {"date": "1996-04-10", "close": 12.8970758, "volume": null}, {"date": "1996-04-11", "close": 12.8970758, "volume": null}, {"date": "1996-04-12", "close": 12.8970758, "volume": 388.0}, {"date": "1996-04-15", "close": 11.60736822, "volume": 124.0}, {"date": "1996-04-16", "close": 12.25222201, "volume": 126.0}, {"date": "1996-04-17", "close": 12.25222201, "volume": 140.0}, {"date": "1996-04-18", "close": 12.574648905, "volume": 79.0}, {"date": "1996-04-19", "close": 12.574648905, "volume": null}, {"date": "1996-04-22", "close": 12.574648905, "volume": null}, {"date": "1996-04-23", "close": 12.8970758, "volume": 1396.0}, {"date": "1996-04-24", "close": 12.25222201, "volume": 403.0}, {"date": "1996-04-25", "close": 12.25222201, "volume": null}, {"date": "1996-04-26", "close": 11.60736822, "volume": 124.0}, {"date": "1996-04-29", "close": 11.60736822, "volume": null}, {"date": "1996-04-30", "close": 12.25222201, "volume": 109.0}, {"date": "1996-05-01", "close": 12.25222201, "volume": 48.0}, {"date": "1996-05-02", "close": 11.60736822, "volume": 295.0}, {"date": "1996-05-03", "close": 12.8970758, "volume": 572.0}, {"date": "1996-05-06", "close": 12.8970758, "volume": 78.0}, {"date": "1996-05-07", "close": 12.8970758, "volume": null}, {"date": "1996-05-08", "close": 12.8970758, "volume": null}, {"date": "1996-05-09", "close": 12.8970758, "volume": null}, {"date": "1996-05-10", "close": 11.60736822, "volume": 775.0}, {"date": "1996-05-13", "close": 12.8970758, "volume": 313.0}, {"date": "1996-05-14", "close": 12.574648905, "volume": 78.0}, {"date": "1996-05-15", "close": 12.8970758, "volume": 916.0}, {"date": "1996-05-16", "close": 12.8970758, "volume": 186.0}, {"date": "1996-05-17", "close": 14.18678338, "volume": 602.0}, {"date": "1996-05-20", "close": 16.12134475, "volume": 3740.0}, {"date": "1996-05-21", "close": 14.83163717, "volume": 707.0}, {"date": "1996-05-22", "close": 14.83163717, "volume": null}, {"date": "1996-05-23", "close": 14.83163717, "volume": 3396.0}, {"date": "1996-05-24", "close": 14.18678338, "volume": 279.0}, {"date": "1996-05-27", "close": 13.864356485, "volume": 2373.0}, {"date": "1996-05-28", "close": 13.864356485, "volume": null}, {"date": "1996-05-29", "close": 13.864356485, "volume": null}, {"date": "1996-05-30", "close": 13.54192959, "volume": 403.0}, {"date": "1996-05-31", "close": 13.54192959, "volume": 791.0}, {"date": "1996-06-03", "close": 12.8970758, "volume": 574.0}, {"date": "1996-06-04", "close": 12.8970758, "volume": 93.0}, {"date": "1996-06-05", "close": 13.54192959, "volume": 186.0}, {"date": "1996-06-06", "close": 13.54192959, "volume": 310.0}, {"date": "1996-06-07", "close": 13.219502695, "volume": 287.0}, {"date": "1996-06-10", "close": 13.219502695, "volume": null}, {"date": "1996-06-11", "close": 13.219502695, "volume": null}, {"date": "1996-06-12", "close": 13.54192959, "volume": 644.0}, {"date": "1996-06-13", "close": 13.54192959, "volume": 523.0}, {"date": "1996-06-14", "close": 12.8970758, "volume": 2481.0}, {"date": "1996-06-17", "close": 13.54192959, "volume": 1151.0}, {"date": "1996-06-18", "close": 12.8970758, "volume": 326.0}, {"date": "1996-06-19", "close": 12.25222201, "volume": 620.0}, {"date": "1996-06-20", "close": 12.8970758, "volume": 589.0}, {"date": "1996-06-21", "close": 12.8970758, "volume": null}, {"date": "1996-06-24", "close": 13.219502695, "volume": 279.0}, {"date": "1996-06-25", "close": 13.54192959, "volume": 1487.0}, {"date": "1996-06-26", "close": 13.219502695, "volume": 310.0}, {"date": "1996-06-27", "close": 13.54192959, "volume": 1380.0}, {"date": "1996-06-28", "close": 13.54192959, "volume": 2287.0}, {"date": "1996-07-01", "close": 13.74117654, "volume": null}, {"date": "1996-07-02", "close": 13.74117654, "volume": 1009.0}, {"date": "1996-07-03", "close": 12.43249306, "volume": 295.0}, {"date": "1996-07-04", "close": 12.43249306, "volume": 393.0}, {"date": "1996-07-05", "close": 11.77815132, "volume": 385.0}, {"date": "1996-07-08", "close": 11.77815132, "volume": 167.0}, {"date": "1996-07-09", "close": 11.77815132, "volume": 611.0}, {"date": "1996-07-10", "close": 11.77815132, "volume": 1070.0}, {"date": "1996-07-11", "close": 11.77815132, "volume": 474.0}, {"date": "1996-07-12", "close": 11.77815132, "volume": null}, {"date": "1996-07-15", "close": 12.43249306, "volume": 229.0}, {"date": "1996-07-16", "close": 11.77815132, "volume": 460.0}, {"date": "1996-07-17", "close": 11.77815132, "volume": null}, {"date": "1996-07-18", "close": 11.77815132, "volume": 183.0}, {"date": "1996-07-19", "close": 11.77815132, "volume": 611.0}, {"date": "1996-07-22", "close": 11.77815132, "volume": null}, {"date": "1996-07-23", "close": 11.77815132, "volume": null}, {"date": "1996-07-24", "close": 11.77815132, "volume": null}, {"date": "1996-07-25", "close": 11.12380958, "volume": 306.0}, {"date": "1996-07-26", "close": 11.12380958, "volume": null}, {"date": "1996-07-29", "close": 11.12380958, "volume": 229.0}, {"date": "1996-07-30", "close": 11.12380958, "volume": 229.0}, {"date": "1996-07-31", "close": 11.12380958, "volume": null}, {"date": "1996-08-01", "close": 11.12380958, "volume": null}, {"date": "1996-08-02", "close": 11.12380958, "volume": null}, {"date": "1996-08-05", "close": 11.12380958, "volume": null}, {"date": "1996-08-06", "close": 11.77815132, "volume": 153.0}, {"date": "1996-08-07", "close": 11.77815132, "volume": 245.0}, {"date": "1996-08-08", "close": 11.77815132, "volume": 76.0}, {"date": "1996-08-09", "close": 11.77815132, "volume": null}, {"date": "1996-08-12", "close": 11.12380958, "volume": 31.0}, {"date": "1996-08-13", "close": 10.46946784, "volume": 76.0}, {"date": "1996-08-14", "close": 10.46946784, "volume": null}, {"date": "1996-08-15", "close": 10.46946784, "volume": null}, {"date": "1996-08-16", "close": 10.46946784, "volume": 306.0}, {"date": "1996-08-19", "close": 10.79663871, "volume": 306.0}, {"date": "1996-08-20", "close": 10.79663871, "volume": null}, {"date": "1996-08-21", "close": 10.79663871, "volume": null}, {"date": "1996-08-22", "close": 10.46946784, "volume": 458.0}, {"date": "1996-08-23", "close": 9.8151261, "volume": 3011.0}, {"date": "1996-08-26", "close": 9.8151261, "volume": 306.0}, {"date": "1996-08-27", "close": 9.16078436, "volume": 217.0}, {"date": "1996-08-28", "close": 9.8151261, "volume": 688.0}, {"date": "1996-08-29", "close": 9.8151261, "volume": 960.0}, {"date": "1996-08-30", "close": 9.8151261, "volume": null}, {"date": "1996-09-02", "close": 7.19775914, "volume": 5349.0}, {"date": "1996-09-03", "close": 8.17927175, "volume": 271.0}, {"date": "1996-09-04", "close": 9.8151261, "volume": 2780.0}, {"date": "1996-09-05", "close": 9.8151261, "volume": 1294.0}, {"date": "1996-09-06", "close": 9.8151261, "volume": 507.0}, {"date": "1996-09-09", "close": 9.8151261, "volume": 504.0}, {"date": "1996-09-10", "close": 9.8151261, "volume": 209.0}, {"date": "1996-09-11", "close": 9.8151261, "volume": 951.0}, {"date": "1996-09-12", "close": 9.8151261, "volume": null}, {"date": "1996-09-13", "close": 9.8151261, "volume": 917.0}, {"date": "1996-09-16", "close": 9.8151261, "volume": 1050.0}, {"date": "1996-09-17", "close": 9.16078436, "volume": 917.0}, {"date": "1996-09-18", "close": 9.16078436, "volume": null}, {"date": "1996-09-19", "close": 9.16078436, "volume": null}, {"date": "1996-09-20", "close": 9.16078436, "volume": null}, {"date": "1996-09-23", "close": 9.48795523, "volume": 61.0}, {"date": "1996-09-24", "close": 9.48795523, "volume": 336.0}, {"date": "1996-09-25", "close": 9.16078436, "volume": 611.0}, {"date": "1996-09-26", "close": 9.8151261, "volume": 458.0}, {"date": "1996-09-27", "close": 9.8151261, "volume": 1024.0}, {"date": "1996-09-30", "close": 9.8151261, "volume": null}, {"date": "1996-10-01", "close": 9.8151261, "volume": null}, {"date": "1996-10-02", "close": 9.8151261, "volume": 581.0}, {"date": "1996-10-03", "close": 9.8151261, "volume": null}, {"date": "1996-10-04", "close": 8.83361349, "volume": 214.0}, {"date": "1996-10-07", "close": 8.83361349, "volume": 76.0}, {"date": "1996-10-08", "close": 9.8151261, "volume": 458.0}, {"date": "1996-10-09", "close": 10.14229697, "volume": 611.0}, {"date": "1996-10-10", "close": 9.8151261, "volume": 611.0}, {"date": "1996-10-11", "close": 9.8151261, "volume": 93.0}, {"date": "1996-10-14", "close": 9.16078436, "volume": 627.0}, {"date": "1996-10-15", "close": 9.8151261, "volume": 825.0}, {"date": "1996-10-16", "close": 9.16078436, "volume": 214.0}, {"date": "1996-10-17", "close": 9.8151261, "volume": 76.0}, {"date": "1996-10-18", "close": 9.8151261, "volume": 96.0}, {"date": "1996-10-21", "close": 9.8151261, "volume": 185.0}, {"date": "1996-10-22", "close": 9.16078436, "volume": 76.0}, {"date": "1996-10-23", "close": 9.16078436, "volume": null}, {"date": "1996-10-24", "close": 9.16078436, "volume": null}, {"date": "1996-10-25", "close": 9.16078436, "volume": null}, {"date": "1996-10-28", "close": 9.16078436, "volume": 122.0}, {"date": "1996-10-29", "close": 9.16078436, "volume": null}, {"date": "1996-10-30", "close": 9.16078436, "volume": 458.0}, {"date": "1996-10-31", "close": 9.16078436, "volume": 246.0}, {"date": "1996-11-01", "close": 8.17927175, "volume": 3362.0}, {"date": "1996-11-04", "close": 8.50644262, "volume": 932.0}, {"date": "1996-11-05", "close": 8.50644262, "volume": 1952.0}, {"date": "1996-11-06", "close": 8.50644262, "volume": 688.0}, {"date": "1996-11-07", "close": 8.50644262, "volume": 715.0}, {"date": "1996-11-08", "close": 8.83361349, "volume": 382.0}, {"date": "1996-11-11", "close": 9.16078436, "volume": 680.0}, {"date": "1996-11-12", "close": 8.83361349, "volume": 657.0}, {"date": "1996-11-13", "close": 8.83361349, "volume": 76.0}, {"date": "1996-11-14", "close": 9.16078436, "volume": 683.0}, {"date": "1996-11-15", "close": 8.83361349, "volume": 917.0}, {"date": "1996-11-18", "close": 8.50644262, "volume": 2028.0}, {"date": "1996-11-19", "close": 7.85210088, "volume": 306.0}, {"date": "1996-11-20", "close": 7.19775914, "volume": 3301.0}, {"date": "1996-11-21", "close": 7.52493001, "volume": 2465.0}, {"date": "1996-11-22", "close": 7.52493001, "volume": null}, {"date": "1996-11-25", "close": 8.17927175, "volume": 2129.0}, {"date": "1996-11-26", "close": 8.17927175, "volume": 520.0}, {"date": "1996-11-27", "close": 7.85210088, "volume": 1223.0}, {"date": "1996-11-28", "close": 7.85210088, "volume": null}, {"date": "1996-11-29", "close": 8.50644262, "volume": 1657.0}, {"date": "1996-12-02", "close": 8.50644262, "volume": 1070.0}, {"date": "1996-12-03", "close": 8.83361349, "volume": 183.0}, {"date": "1996-12-04", "close": 8.50644262, "volume": 69.0}, {"date": "1996-12-05", "close": 8.50644262, "volume": null}, {"date": "1996-12-06", "close": 8.50644262, "volume": 689.0}, {"date": "1996-12-09", "close": 8.50644262, "volume": null}, {"date": "1996-12-10", "close": 8.50644262, "volume": null}, {"date": "1996-12-11", "close": 8.17927175, "volume": 153.0}, {"date": "1996-12-12", "close": 7.85210088, "volume": 306.0}, {"date": "1996-12-13", "close": 8.17927175, "volume": 153.0}, {"date": "1996-12-16", "close": 7.52493001, "volume": 2983.0}, {"date": "1996-12-17", "close": 7.85210088, "volume": 458.0}, {"date": "1996-12-18", "close": 7.52493001, "volume": 1407.0}, {"date": "1996-12-19", "close": 7.52493001, "volume": 764.0}, {"date": "1996-12-20", "close": 7.52493001, "volume": 1070.0}, {"date": "1996-12-23", "close": 7.52493001, "volume": 1070.0}, {"date": "1996-12-24", "close": 7.85210088, "volume": 471.0}, {"date": "1996-12-25", "close": 7.85210088, "volume": null}, {"date": "1996-12-26", "close": 7.85210088, "volume": null}, {"date": "1996-12-27", "close": 7.85210088, "volume": null}, {"date": "1996-12-30", "close": 7.85210088, "volume": 306.0}, {"date": "1996-12-31", "close": 7.85210088, "volume": 809.0}, {"date": "1997-01-01", "close": 7.85210088, "volume": null}, {"date": "1997-01-02", "close": 7.85210088, "volume": null}, {"date": "1997-01-03", "close": 7.52493001, "volume": 153.0}, {"date": "1997-01-06", "close": 7.52493001, "volume": 1314.0}, {"date": "1997-01-07", "close": 7.19775914, "volume": 1528.0}, {"date": "1997-01-08", "close": 7.85210088, "volume": 1253.0}, {"date": "1997-01-09", "close": 8.17927175, "volume": 87.0}, {"date": "1997-01-10", "close": 8.17927175, "volume": null}, {"date": "1997-01-13", "close": 8.17927175, "volume": 298.0}, {"date": "1997-01-14", "close": 8.17927175, "volume": 306.0}, {"date": "1997-01-15", "close": 8.50644262, "volume": 420.0}, {"date": "1997-01-16", "close": 8.50644262, "volume": null}, {"date": "1997-01-17", "close": 8.17927175, "volume": 841.0}, {"date": "1997-01-20", "close": 8.50644262, "volume": 879.0}, {"date": "1997-01-21", "close": 8.17927175, "volume": 306.0}, {"date": "1997-01-22", "close": 8.17927175, "volume": 1813.0}, {"date": "1997-01-23", "close": 8.17927175, "volume": 311.0}, {"date": "1997-01-24", "close": 8.17927175, "volume": 972.0}, {"date": "1997-01-27", "close": 8.17927175, "volume": null}, {"date": "1997-01-28", "close": 8.50644262, "volume": 1070.0}, {"date": "1997-01-29", "close": 7.85210088, "volume": 596.0}, {"date": "1997-01-30", "close": 7.85210088, "volume": null}, {"date": "1997-01-31", "close": 7.85210088, "volume": 268.0}, {"date": "1997-02-03", "close": 7.52493001, "volume": 1173.0}, {"date": "1997-02-04", "close": 7.19775914, "volume": 662.0}, {"date": "1997-02-05", "close": 7.19775914, "volume": 1425.0}, {"date": "1997-02-06", "close": 7.19775914, "volume": null}, {"date": "1997-02-07", "close": 7.19775914, "volume": 261.0}, {"date": "1997-02-10", "close": 7.19775914, "volume": 61.0}, {"date": "1997-02-11", "close": 7.19775914, "volume": null}, {"date": "1997-02-12", "close": 7.19775914, "volume": 168.0}, {"date": "1997-02-13", "close": 7.52493001, "volume": 321.0}, {"date": "1997-02-14", "close": 7.52493001, "volume": null}, {"date": "1997-02-17", "close": 7.52493001, "volume": null}, {"date": "1997-02-18", "close": 7.52493001, "volume": null}, {"date": "1997-02-19", "close": 7.52493001, "volume": 458.0}, {"date": "1997-02-20", "close": 7.52493001, "volume": 818.0}, {"date": "1997-02-21", "close": 7.52493001, "volume": 489.0}, {"date": "1997-02-24", "close": 7.85210088, "volume": 458.0}, {"date": "1997-02-25", "close": 7.52493001, "volume": 720.0}, {"date": "1997-02-26", "close": 6.5434174, "volume": 3257.0}, {"date": "1997-02-27", "close": 6.5434174, "volume": 122.0}, {"date": "1997-02-28", "close": 7.52493001, "volume": 269.0}, {"date": "1997-03-03", "close": 7.52493001, "volume": 111.0}, {"date": "1997-03-04", "close": 7.19775914, "volume": 1299.0}, {"date": "1997-03-05", "close": 7.19775914, "volume": 504.0}, {"date": "1997-03-06", "close": 7.19775914, "volume": null}, {"date": "1997-03-07", "close": 7.85210088, "volume": 290.0}, {"date": "1997-03-10", "close": 7.19775914, "volume": 61.0}, {"date": "1997-03-11", "close": 7.19775914, "volume": null}, {"date": "1997-03-12", "close": 7.19775914, "volume": 3324.0}, {"date": "1997-03-13", "close": 6.5434174, "volume": 3381.0}, {"date": "1997-03-14", "close": 6.5434174, "volume": 871.0}, {"date": "1997-03-17", "close": 6.5434174, "volume": 1862.0}, {"date": "1997-03-18", "close": 6.5434174, "volume": 79.0}, {"date": "1997-03-19", "close": 6.5434174, "volume": 61.0}, {"date": "1997-03-20", "close": 6.5434174, "volume": null}, {"date": "1997-03-21", "close": 7.19775914, "volume": 1528.0}, {"date": "1997-03-24", "close": 7.19775914, "volume": null}, {"date": "1997-03-25", "close": 7.19775914, "volume": null}, {"date": "1997-03-26", "close": 7.19775914, "volume": null}, {"date": "1997-03-27", "close": 7.52493001, "volume": 4700.0}, {"date": "1997-03-28", "close": 7.52493001, "volume": null}, {"date": "1997-03-31", "close": 7.52493001, "volume": null}, {"date": "1997-04-01", "close": 7.52493001, "volume": null}, {"date": "1997-04-02", "close": 7.52493001, "volume": null}, {"date": "1997-04-03", "close": 7.52493001, "volume": null}, {"date": "1997-04-04", "close": 6.87058827, "volume": 153.0}, {"date": "1997-04-07", "close": 6.87058827, "volume": null}, {"date": "1997-04-08", "close": 6.5434174, "volume": 963.0}, {"date": "1997-04-09", "close": 6.5434174, "volume": 306.0}, {"date": "1997-04-10", "close": 6.5434174, "volume": 153.0}, {"date": "1997-04-11", "close": 6.5434174, "volume": 229.0}, {"date": "1997-04-14", "close": 6.5434174, "volume": 228.0}, {"date": "1997-04-15", "close": 6.5434174, "volume": 154.0}, {"date": "1997-04-16", "close": 6.5434174, "volume": 458.0}, {"date": "1997-04-17", "close": 6.87058827, "volume": 1223.0}, {"date": "1997-04-18", "close": 6.5434174, "volume": 615.0}, {"date": "1997-04-21", "close": 6.5434174, "volume": null}, {"date": "1997-04-22", "close": 6.87058827, "volume": 963.0}, {"date": "1997-04-23", "close": 7.52493001, "volume": 2552.0}, {"date": "1997-04-24", "close": 7.52493001, "volume": 1964.0}, {"date": "1997-04-25", "close": 7.52493001, "volume": null}, {"date": "1997-04-28", "close": 7.52493001, "volume": 260.0}, {"date": "1997-04-29", "close": 7.52493001, "volume": null}, {"date": "1997-04-30", "close": 7.52493001, "volume": 764.0}, {"date": "1997-05-01", "close": 7.19775914, "volume": 408.0}, {"date": "1997-05-02", "close": 9.16078436, "volume": 9016.0}, {"date": "1997-05-05", "close": 10.46946784, "volume": 12627.0}, {"date": "1997-05-06", "close": 10.46946784, "volume": 10340.0}, {"date": "1997-05-07", "close": 11.45098045, "volume": 10997.0}, {"date": "1997-05-08", "close": 11.12380958, "volume": 6558.0}, {"date": "1997-05-09", "close": 10.46946784, "volume": 5093.0}, {"date": "1997-05-12", "close": 9.8151261, "volume": 2674.0}, {"date": "1997-05-13", "close": 9.48795523, "volume": 968.0}, {"date": "1997-05-14", "close": 8.83361349, "volume": 1727.0}, {"date": "1997-05-15", "close": 8.83361349, "volume": 1238.0}, {"date": "1997-05-16", "close": 9.48795523, "volume": 2048.0}, {"date": "1997-05-19", "close": 9.16078436, "volume": 764.0}, {"date": "1997-05-20", "close": 8.83361349, "volume": 1971.0}, {"date": "1997-05-21", "close": 9.48795523, "volume": 105.0}, {"date": "1997-05-22", "close": 9.16078436, "volume": 564.0}, {"date": "1997-05-23", "close": 8.83361349, "volume": 1987.0}, {"date": "1997-05-26", "close": 8.50644262, "volume": 2323.0}, {"date": "1997-05-27", "close": 8.17927175, "volume": 1178.0}, {"date": "1997-05-28", "close": 9.48795523, "volume": 4594.0}, {"date": "1997-05-29", "close": 9.48795523, "volume": 1299.0}, {"date": "1997-05-30", "close": 9.48795523, "volume": 153.0}, {"date": "1997-06-02", "close": 9.16078436, "volume": 672.0}, {"date": "1997-06-03", "close": 9.8151261, "volume": 4799.0}, {"date": "1997-06-04", "close": 9.8151261, "volume": 13551.0}, {"date": "1997-06-05", "close": 10.14229697, "volume": 6555.0}, {"date": "1997-06-06", "close": 9.8151261, "volume": 7825.0}, {"date": "1997-06-09", "close": 9.8151261, "volume": null}, {"date": "1997-06-10", "close": 10.14229697, "volume": 4356.0}, {"date": "1997-06-11", "close": 9.8151261, "volume": 737.0}, {"date": "1997-06-12", "close": 9.16078436, "volume": 8677.0}, {"date": "1997-06-13", "close": 8.83361349, "volume": 672.0}, {"date": "1997-06-16", "close": 8.83361349, "volume": 8899.0}, {"date": "1997-06-17", "close": 9.16078436, "volume": 2175.0}, {"date": "1997-06-18", "close": 8.50644262, "volume": 2950.0}, {"date": "1997-06-19", "close": 8.17927175, "volume": 336.0}, {"date": "1997-06-20", "close": 8.83361349, "volume": 4029.0}, {"date": "1997-06-23", "close": 8.83361349, "volume": 6266.0}, {"date": "1997-06-24", "close": 8.50644262, "volume": 2282.0}, {"date": "1997-06-25", "close": 8.17927175, "volume": 792.0}, {"date": "1997-06-26", "close": 8.83361349, "volume": 4661.0}, {"date": "1997-06-27", "close": 9.8151261, "volume": 10096.0}, {"date": "1997-06-30", "close": 10.79663871, "volume": 26048.0}, {"date": "1997-07-01", "close": 11.12380958, "volume": 3835.0}, {"date": "1997-07-02", "close": 10.79663871, "volume": 5860.0}, {"date": "1997-07-03", "close": 11.45098045, "volume": 9572.0}, {"date": "1997-07-04", "close": 12.43249306, "volume": 21347.0}, {"date": "1997-07-07", "close": 11.77815132, "volume": 6801.0}, {"date": "1997-07-08", "close": 11.12380958, "volume": 2598.0}, {"date": "1997-07-09", "close": 11.45098045, "volume": 4187.0}, {"date": "1997-07-10", "close": 11.45098045, "volume": 5425.0}, {"date": "1997-07-11", "close": 11.45098045, "volume": 8031.0}, {"date": "1997-07-14", "close": 11.12380958, "volume": 592.0}, {"date": "1997-07-15", "close": 11.12380958, "volume": null}, {"date": "1997-07-16", "close": 11.12380958, "volume": 8079.0}, {"date": "1997-07-17", "close": 11.12380958, "volume": 3672.0}, {"date": "1997-07-18", "close": 11.12380958, "volume": 1442.0}, {"date": "1997-07-21", "close": 10.79663871, "volume": 2910.0}, {"date": "1997-07-22", "close": 10.79663871, "volume": 1908.0}, {"date": "1997-07-23", "close": 11.12380958, "volume": 5869.0}, {"date": "1997-07-24", "close": 11.77815132, "volume": 2820.0}, {"date": "1997-07-25", "close": 13.41400567, "volume": 14585.0}, {"date": "1997-07-28", "close": 13.74117654, "volume": 15906.0}, {"date": "1997-07-29", "close": 13.74117654, "volume": 3087.0}, {"date": "1997-07-30", "close": 13.41400567, "volume": 4272.0}, {"date": "1997-07-31", "close": 13.41400567, "volume": 2572.0}, {"date": "1997-08-01", "close": 13.0868348, "volume": 2527.0}, {"date": "1997-08-04", "close": 13.74117654, "volume": 863.0}, {"date": "1997-08-05", "close": 13.74117654, "volume": 2872.0}, {"date": "1997-08-06", "close": 13.0868348, "volume": 9072.0}, {"date": "1997-08-07", "close": 13.41400567, "volume": 5389.0}, {"date": "1997-08-08", "close": 13.74117654, "volume": 2063.0}, {"date": "1997-08-11", "close": 13.0868348, "volume": 2462.0}, {"date": "1997-08-12", "close": 12.75966393, "volume": 2628.0}, {"date": "1997-08-13", "close": 11.77815132, "volume": 2674.0}, {"date": "1997-08-14", "close": 12.43249306, "volume": 2369.0}, {"date": "1997-08-15", "close": 12.75966393, "volume": 3172.0}, {"date": "1997-08-18", "close": 12.10532219, "volume": 5573.0}, {"date": "1997-08-19", "close": 13.41400567, "volume": 5433.0}, {"date": "1997-08-20", "close": 14.06834741, "volume": 8210.0}, {"date": "1997-08-21", "close": 14.39551828, "volume": 4215.0}, {"date": "1997-08-22", "close": 14.06834741, "volume": 8554.0}, {"date": "1997-08-25", "close": 14.06834741, "volume": 3914.0}, {"date": "1997-08-26", "close": 14.72268915, "volume": 8607.0}, {"date": "1997-08-27", "close": 16.3585435, "volume": 11716.0}, {"date": "1997-08-28", "close": 16.68571437, "volume": 20878.0}, {"date": "1997-08-29", "close": 17.01288524, "volume": 21461.0}, {"date": "1997-09-01", "close": 16.3585435, "volume": 10913.0}, {"date": "1997-09-02", "close": 15.37703089, "volume": 3120.0}, {"date": "1997-09-03", "close": 15.37703089, "volume": 3205.0}, {"date": "1997-09-04", "close": 16.3585435, "volume": 10523.0}, {"date": "1997-09-05", "close": 21.26610655, "volume": 21818.0}, {"date": "1997-09-08", "close": 23.55630264, "volume": 20996.0}, {"date": "1997-09-09", "close": 20.93893568, "volume": 17512.0}, {"date": "1997-09-10", "close": 22.9019609, "volume": 10486.0}, {"date": "1997-09-11", "close": 20.93893568, "volume": 7155.0}, {"date": "1997-09-12", "close": 22.24761916, "volume": 2781.0}, {"date": "1997-09-15", "close": 22.24761916, "volume": 5517.0}, {"date": "1997-09-16", "close": 22.9019609, "volume": 7003.0}, {"date": "1997-09-17", "close": 22.3630125, "volume": 3550.0}, {"date": "1997-09-18", "close": 20.872145, "volume": 1534.0}, {"date": "1997-09-19", "close": 20.872145, "volume": 5910.0}, {"date": "1997-09-22", "close": 20.12671125, "volume": 1921.0}, {"date": "1997-09-23", "close": 20.12671125, "volume": 1194.0}, {"date": "1997-09-24", "close": 19.3812775, "volume": 6614.0}, {"date": "1997-09-25", "close": 21.244861875, "volume": 9709.0}, {"date": "1997-09-26", "close": 26.09018125, "volume": 29325.0}, {"date": "1997-09-29", "close": 26.09018125, "volume": 9290.0}, {"date": "1997-09-30", "close": 29.444633125, "volume": 20809.0}, {"date": "1997-10-01", "close": 26.09018125, "volume": 13284.0}, {"date": "1997-10-02", "close": 26.09018125, "volume": 11060.0}, {"date": "1997-10-03", "close": 25.717464375, "volume": 12702.0}, {"date": "1997-10-06", "close": 25.717464375, "volume": 6547.0}, {"date": "1997-10-07", "close": 25.3447475, "volume": 3548.0}, {"date": "1997-10-08", "close": 25.3447475, "volume": 4157.0}, {"date": "1997-10-09", "close": 23.85388, "volume": 6112.0}, {"date": "1997-10-10", "close": 24.59931375, "volume": 4552.0}, {"date": "1997-10-13", "close": 23.85388, "volume": 2804.0}, {"date": "1997-10-14", "close": 22.735729375, "volume": 7150.0}, {"date": "1997-10-15", "close": 23.85388, "volume": 5152.0}, {"date": "1997-10-16", "close": 24.59931375, "volume": 2486.0}, {"date": "1997-10-17", "close": 24.59931375, "volume": 3729.0}, {"date": "1997-10-20", "close": 25.3447475, "volume": 7580.0}, {"date": "1997-10-21", "close": 27.58104875, "volume": 11991.0}, {"date": "1997-10-22", "close": 27.953765625, "volume": 11992.0}, {"date": "1997-10-23", "close": 26.835615, "volume": 13661.0}, {"date": "1997-10-24", "close": 25.3447475, "volume": 9108.0}, {"date": "1997-10-27", "close": 20.499428125, "volume": 5341.0}, {"date": "1997-10-28", "close": 18.63584375, "volume": 6881.0}, {"date": "1997-10-29", "close": 23.10844625, "volume": 6541.0}, {"date": "1997-10-30", "close": 24.59931375, "volume": 5741.0}, {"date": "1997-10-31", "close": 24.972030625, "volume": 8463.0}, {"date": "1997-11-03", "close": 24.59931375, "volume": 1544.0}, {"date": "1997-11-04", "close": 24.59931375, "volume": 1078.0}, {"date": "1997-11-05", "close": 24.59931375, "volume": 632.0}, {"date": "1997-11-06", "close": 24.59931375, "volume": 3206.0}, {"date": "1997-11-07", "close": 21.61757875, "volume": 7333.0}, {"date": "1997-11-10", "close": 21.244861875, "volume": 3525.0}, {"date": "1997-11-11", "close": 21.990295625, "volume": 2784.0}, {"date": "1997-11-12", "close": 22.3630125, "volume": 3802.0}, {"date": "1997-11-13", "close": 21.61757875, "volume": 1777.0}, {"date": "1997-11-14", "close": 21.61757875, "volume": 1723.0}, {"date": "1997-11-17", "close": 21.244861875, "volume": 1066.0}, {"date": "1997-11-18", "close": 20.872145, "volume": 698.0}, {"date": "1997-11-19", "close": 21.244861875, "volume": 1033.0}, {"date": "1997-11-20", "close": 20.499428125, "volume": 2103.0}, {"date": "1997-11-21", "close": 21.61757875, "volume": 939.0}, {"date": "1997-11-24", "close": 21.244861875, "volume": 632.0}, {"date": "1997-11-25", "close": 20.12671125, "volume": 2146.0}, {"date": "1997-11-26", "close": 19.753994375, "volume": 2226.0}, {"date": "1997-11-27", "close": 20.12671125, "volume": 1926.0}, {"date": "1997-11-28", "close": 22.3630125, "volume": 5644.0}, {"date": "1997-12-01", "close": 21.61757875, "volume": 3153.0}, {"date": "1997-12-02", "close": 21.990295625, "volume": 1119.0}, {"date": "1997-12-03", "close": 21.990295625, "volume": 409.0}, {"date": "1997-12-04", "close": 21.61757875, "volume": 2540.0}, {"date": "1997-12-05", "close": 22.3630125, "volume": 2294.0}, {"date": "1997-12-08", "close": 23.85388, "volume": 5300.0}, {"date": "1997-12-09", "close": 24.972030625, "volume": 5868.0}, {"date": "1997-12-10", "close": 23.85388, "volume": 3073.0}, {"date": "1997-12-11", "close": 23.85388, "volume": 2595.0}, {"date": "1997-12-12", "close": 23.10844625, "volume": 778.0}, {"date": "1997-12-15", "close": 24.59931375, "volume": 4032.0}, {"date": "1997-12-16", "close": 25.3447475, "volume": 4502.0}, {"date": "1997-12-17", "close": 25.717464375, "volume": 5683.0}, {"date": "1997-12-18", "close": 24.59931375, "volume": 1731.0}, {"date": "1997-12-19", "close": 24.59931375, "volume": 2079.0}, {"date": "1997-12-22", "close": 24.226596875, "volume": 1488.0}, {"date": "1997-12-23", "close": 24.972030625, "volume": 1184.0}, {"date": "1997-12-24", "close": 24.972030625, "volume": 686.0}, {"date": "1997-12-25", "close": 24.972030625, "volume": null}, {"date": "1997-12-26", "close": 24.972030625, "volume": null}, {"date": "1997-12-29", "close": 23.85388, "volume": 899.0}, {"date": "1997-12-30", "close": 23.481163125, "volume": 1262.0}, {"date": "1997-12-31", "close": 22.3630125, "volume": 1167.0}, {"date": "1998-01-01", "close": 22.3630125, "volume": null}, {"date": "1998-01-02", "close": 22.3630125, "volume": 67.0}, {"date": "1998-01-05", "close": 23.10844625, "volume": 1406.0}, {"date": "1998-01-06", "close": 22.735729375, "volume": 179.0}, {"date": "1998-01-07", "close": 22.3630125, "volume": 1028.0}, {"date": "1998-01-08", "close": 22.3630125, "volume": 447.0}, {"date": "1998-01-09", "close": 22.735729375, "volume": 1314.0}, {"date": "1998-01-12", "close": 22.3630125, "volume": 682.0}, {"date": "1998-01-13", "close": 21.61757875, "volume": 712.0}, {"date": "1998-01-14", "close": 22.3630125, "volume": 738.0}, {"date": "1998-01-15", "close": 22.3630125, "volume": 577.0}, {"date": "1998-01-16", "close": 22.3630125, "volume": 1805.0}, {"date": "1998-01-19", "close": 22.3630125, "volume": 274.0}, {"date": "1998-01-20", "close": 22.3630125, "volume": 244.0}, {"date": "1998-01-21", "close": 22.3630125, "volume": null}, {"date": "1998-01-22", "close": 21.61757875, "volume": 1205.0}, {"date": "1998-01-23", "close": 20.499428125, "volume": 895.0}, {"date": "1998-01-26", "close": 20.499428125, "volume": null}, {"date": "1998-01-27", "close": 20.872145, "volume": 210.0}, {"date": "1998-01-28", "close": 21.244861875, "volume": 385.0}, {"date": "1998-01-29", "close": 21.244861875, "volume": 983.0}, {"date": "1998-01-30", "close": 21.61757875, "volume": 15470.0}, {"date": "1998-02-02", "close": 21.61757875, "volume": 440.0}, {"date": "1998-02-03", "close": 21.990295625, "volume": 1014.0}, {"date": "1998-02-04", "close": 22.3630125, "volume": 1244.0}, {"date": "1998-02-05", "close": 22.3630125, "volume": null}, {"date": "1998-02-06", "close": 22.3630125, "volume": 3807.0}, {"date": "1998-02-09", "close": 23.85388, "volume": 2364.0}, {"date": "1998-02-10", "close": 23.481163125, "volume": 1860.0}, {"date": "1998-02-11", "close": 23.481163125, "volume": 2004.0}, {"date": "1998-02-12", "close": 23.85388, "volume": 2729.0}, {"date": "1998-02-13", "close": 23.481163125, "volume": 967.0}, {"date": "1998-02-16", "close": 23.10844625, "volume": 1833.0}, {"date": "1998-02-17", "close": 22.735729375, "volume": 995.0}, {"date": "1998-02-18", "close": 23.481163125, "volume": 1222.0}, {"date": "1998-02-19", "close": 23.481163125, "volume": 2026.0}, {"date": "1998-02-20", "close": 23.481163125, "volume": 616.0}, {"date": "1998-02-23", "close": 22.3630125, "volume": 455.0}, {"date": "1998-02-24", "close": 21.61757875, "volume": 709.0}, {"date": "1998-02-25", "close": 23.10844625, "volume": 1016.0}, {"date": "1998-02-26", "close": 22.3630125, "volume": 429.0}, {"date": "1998-02-27", "close": 21.990295625, "volume": 1088.0}, {"date": "1998-03-02", "close": 21.61757875, "volume": 1921.0}, {"date": "1998-03-03", "close": 20.12671125, "volume": 3082.0}, {"date": "1998-03-04", "close": 21.61757875, "volume": 1837.0}, {"date": "1998-03-05", "close": 21.244861875, "volume": 1248.0}, {"date": "1998-03-06", "close": 20.12671125, "volume": 1643.0}, {"date": "1998-03-09", "close": 20.872145, "volume": 13.0}, {"date": "1998-03-10", "close": 20.872145, "volume": 1289.0}, {"date": "1998-03-11", "close": 20.872145, "volume": 1398.0}, {"date": "1998-03-12", "close": 20.12671125, "volume": 683.0}, {"date": "1998-03-13", "close": 20.12671125, "volume": 999.0}, {"date": "1998-03-16", "close": 19.753994375, "volume": 1486.0}, {"date": "1998-03-17", "close": 20.12671125, "volume": 1469.0}, {"date": "1998-03-18", "close": 19.3812775, "volume": 233.0}, {"date": "1998-03-19", "close": 19.753994375, "volume": 1047.0}, {"date": "1998-03-20", "close": 19.3812775, "volume": 694.0}, {"date": "1998-03-23", "close": 19.008560625, "volume": 1687.0}, {"date": "1998-03-24", "close": 20.12671125, "volume": 1092.0}, {"date": "1998-03-25", "close": 20.12671125, "volume": 2352.0}, {"date": "1998-03-26", "close": 20.872145, "volume": 1517.0}, {"date": "1998-03-27", "close": 20.12671125, "volume": 1155.0}, {"date": "1998-03-30", "close": 20.872145, "volume": 819.0}, {"date": "1998-03-31", "close": 20.12671125, "volume": 1688.0}, {"date": "1998-04-01", "close": 20.12671125, "volume": 879.0}, {"date": "1998-04-02", "close": 19.753994375, "volume": 1140.0}, {"date": "1998-04-03", "close": 19.008560625, "volume": 1319.0}, {"date": "1998-04-06", "close": 19.008560625, "volume": null}, {"date": "1998-04-07", "close": 19.3812775, "volume": 1574.0}, {"date": "1998-04-08", "close": 18.63584375, "volume": 426.0}, {"date": "1998-04-09", "close": 18.63584375, "volume": 845.0}, {"date": "1998-04-10", "close": 18.63584375, "volume": null}, {"date": "1998-04-13", "close": 18.63584375, "volume": null}, {"date": "1998-04-14", "close": 18.63584375, "volume": 1046.0}, {"date": "1998-04-15", "close": 18.63584375, "volume": 1278.0}, {"date": "1998-04-16", "close": 19.3812775, "volume": 388.0}, {"date": "1998-04-17", "close": 19.008560625, "volume": 1194.0}, {"date": "1998-04-20", "close": 18.63584375, "volume": 118.0}, {"date": "1998-04-21", "close": 18.263126875, "volume": 1234.0}, {"date": "1998-04-22", "close": 18.263126875, "volume": 885.0}, {"date": "1998-04-23", "close": 17.89041, "volume": 1243.0}, {"date": "1998-04-24", "close": 17.89041, "volume": 2676.0}, {"date": "1998-04-27", "close": 18.263126875, "volume": 1641.0}, {"date": "1998-04-28", "close": 17.517693125, "volume": 859.0}, {"date": "1998-04-29", "close": 15.65410875, "volume": 1151.0}, {"date": "1998-04-30", "close": 15.65410875, "volume": 1928.0}, {"date": "1998-05-01", "close": 16.3995425, "volume": 1379.0}, {"date": "1998-05-04", "close": 17.14497625, "volume": 1301.0}, {"date": "1998-05-05", "close": 16.772259375, "volume": 1638.0}, {"date": "1998-05-06", "close": 16.026825625, "volume": 867.0}, {"date": "1998-05-07", "close": 16.772259375, "volume": 1035.0}, {"date": "1998-05-08", "close": 16.772259375, "volume": 1073.0}, {"date": "1998-05-11", "close": 17.14497625, "volume": 51586.0}, {"date": "1998-05-12", "close": 18.263126875, "volume": 11072.0}, {"date": "1998-05-13", "close": 19.008560625, "volume": 3312.0}, {"date": "1998-05-14", "close": 18.63584375, "volume": 4902.0}, {"date": "1998-05-15", "close": 17.89041, "volume": 1352.0}, {"date": "1998-05-18", "close": 17.89041, "volume": 1833.0}, {"date": "1998-05-19", "close": 17.14497625, "volume": 1999.0}, {"date": "1998-05-20", "close": 16.772259375, "volume": 624.0}, {"date": "1998-05-21", "close": 16.3995425, "volume": 1824.0}, {"date": "1998-05-22", "close": 15.65410875, "volume": 863.0}, {"date": "1998-05-25", "close": 16.772259375, "volume": 1731.0}, {"date": "1998-05-26", "close": 17.14497625, "volume": 478.0}, {"date": "1998-05-27", "close": 16.026825625, "volume": 1865.0}, {"date": "1998-05-28", "close": 16.026825625, "volume": 1583.0}, {"date": "1998-05-29", "close": 15.65410875, "volume": 2482.0}, {"date": "1998-06-01", "close": 16.026825625, "volume": 1878.0}, {"date": "1998-06-02", "close": 14.908675, "volume": 262.0}, {"date": "1998-06-03", "close": 15.65410875, "volume": 1850.0}, {"date": "1998-06-04", "close": 14.908675, "volume": 1584.0}, {"date": "1998-06-05", "close": 14.908675, "volume": 2576.0}, {"date": "1998-06-08", "close": 14.908675, "volume": null}, {"date": "1998-06-09", "close": 14.16324125, "volume": 1046.0}, {"date": "1998-06-10", "close": 14.16324125, "volume": 3674.0}, {"date": "1998-06-11", "close": 13.045090625, "volume": 2424.0}, {"date": "1998-06-12", "close": 13.045090625, "volume": 4434.0}, {"date": "1998-06-15", "close": 12.67237375, "volume": 510.0}, {"date": "1998-06-16", "close": 12.67237375, "volume": 1264.0}, {"date": "1998-06-17", "close": 11.92694, "volume": 2723.0}, {"date": "1998-06-18", "close": 11.554223125, "volume": 537.0}, {"date": "1998-06-19", "close": 11.18150625, "volume": 7710.0}, {"date": "1998-06-22", "close": 11.18150625, "volume": 3414.0}, {"date": "1998-06-23", "close": 11.92694, "volume": 4458.0}, {"date": "1998-06-24", "close": 11.92694, "volume": 4224.0}, {"date": "1998-06-25", "close": 13.4178075, "volume": 4436.0}, {"date": "1998-06-26", "close": 12.67237375, "volume": 6360.0}, {"date": "1998-06-29", "close": 12.67237375, "volume": 9652.0}, {"date": "1998-06-30", "close": 13.4178075, "volume": 7395.0}, {"date": "1998-07-01", "close": 13.045090625, "volume": 10580.0}, {"date": "1998-07-02", "close": 12.67237375, "volume": 1182.0}, {"date": "1998-07-03", "close": 12.67237375, "volume": 3609.0}, {"date": "1998-07-06", "close": 12.67237375, "volume": 3167.0}, {"date": "1998-07-07", "close": 12.67237375, "volume": 1932.0}, {"date": "1998-07-08", "close": 12.67237375, "volume": 2586.0}, {"date": "1998-07-09", "close": 13.790524375, "volume": 8620.0}, {"date": "1998-07-10", "close": 15.281391875, "volume": 7701.0}, {"date": "1998-07-13", "close": 15.65410875, "volume": 4590.0}, {"date": "1998-07-14", "close": 14.908675, "volume": 5095.0}, {"date": "1998-07-15", "close": 15.65410875, "volume": 1849.0}, {"date": "1998-07-16", "close": 16.3995425, "volume": 5216.0}, {"date": "1998-07-17", "close": 17.89041, "volume": 7979.0}, {"date": "1998-07-20", "close": 17.517693125, "volume": 3340.0}, {"date": "1998-07-21", "close": 17.89041, "volume": 2254.0}, {"date": "1998-07-22", "close": 16.772259375, "volume": 1340.0}, {"date": "1998-07-23", "close": 15.65410875, "volume": 9042.0}, {"date": "1998-07-24", "close": 14.908675, "volume": 5571.0}, {"date": "1998-07-27", "close": 14.908675, "volume": 1116.0}, {"date": "1998-07-28", "close": 15.65410875, "volume": 889.0}, {"date": "1998-07-29", "close": 16.3995425, "volume": 4104.0}, {"date": "1998-07-30", "close": 15.65410875, "volume": 1362.0}, {"date": "1998-07-31", "close": 14.16324125, "volume": 1649.0}, {"date": "1998-08-03", "close": 16.3995425, "volume": 928.0}, {"date": "1998-08-04", "close": 16.3995425, "volume": 1134.0}, {"date": "1998-08-05", "close": 14.908675, "volume": 4194.0}, {"date": "1998-08-06", "close": 15.281391875, "volume": 760.0}, {"date": "1998-08-07", "close": 14.908675, "volume": 1268.0}, {"date": "1998-08-10", "close": 16.3995425, "volume": 2647.0}, {"date": "1998-08-11", "close": 15.65410875, "volume": 1919.0}, {"date": "1998-08-12", "close": 15.281391875, "volume": 1979.0}, {"date": "1998-08-13", "close": 14.908675, "volume": 7445.0}, {"date": "1998-08-14", "close": 14.908675, "volume": 671.0}, {"date": "1998-08-17", "close": 14.535958125, "volume": 2160.0}, {"date": "1998-08-18", "close": 15.281391875, "volume": 101.0}, {"date": "1998-08-19", "close": 14.908675, "volume": 2222.0}, {"date": "1998-08-20", "close": 14.908675, "volume": 652.0}, {"date": "1998-08-21", "close": 14.908675, "volume": 1321.0}, {"date": "1998-08-24", "close": 15.281391875, "volume": 709.0}, {"date": "1998-08-25", "close": 15.65410875, "volume": 3245.0}, {"date": "1998-08-26", "close": 15.281391875, "volume": 3179.0}, {"date": "1998-08-27", "close": 15.281391875, "volume": 241.0}, {"date": "1998-08-28", "close": 14.908675, "volume": 959.0}, {"date": "1998-08-31", "close": 13.790524375, "volume": 1055.0}, {"date": "1998-09-01", "close": 13.045090625, "volume": 1659.0}, {"date": "1998-09-02", "close": 13.4178075, "volume": 1536.0}, {"date": "1998-09-03", "close": 12.67237375, "volume": 805.0}, {"date": "1998-09-04", "close": 13.4178075, "volume": 312.0}, {"date": "1998-09-07", "close": 13.4178075, "volume": 1407.0}, {"date": "1998-09-08", "close": 13.4178075, "volume": 295.0}, {"date": "1998-09-09", "close": 12.67237375, "volume": 2032.0}, {"date": "1998-09-10", "close": 13.045090625, "volume": 402.0}, {"date": "1998-09-11", "close": 12.67237375, "volume": 432.0}, {"date": "1998-09-14", "close": 12.299656875, "volume": 671.0}, {"date": "1998-09-15", "close": 12.299656875, "volume": 2573.0}, {"date": "1998-09-16", "close": 12.67237375, "volume": 2099.0}, {"date": "1998-09-17", "close": 12.299656875, "volume": 2876.0}, {"date": "1998-09-18", "close": 12.67237375, "volume": 879.0}, {"date": "1998-09-21", "close": 12.299656875, "volume": 188.0}, {"date": "1998-09-22", "close": 12.299656875, "volume": 297.0}, {"date": "1998-09-23", "close": 12.67237375, "volume": 671.0}, {"date": "1998-09-24", "close": 12.299656875, "volume": 295.0}, {"date": "1998-09-25", "close": 12.299656875, "volume": 335.0}, {"date": "1998-09-28", "close": 12.299656875, "volume": 268.0}, {"date": "1998-09-29", "close": 11.92694, "volume": 402.0}, {"date": "1998-09-30", "close": 13.4178075, "volume": 37.0}, {"date": "1998-10-01", "close": 13.045090625, "volume": 631.0}, {"date": "1998-10-02", "close": 13.4178075, "volume": 335.0}, {"date": "1998-10-05", "close": 13.4178075, "volume": null}, {"date": "1998-10-06", "close": 12.67237375, "volume": 470.0}, {"date": "1998-10-07", "close": 11.554223125, "volume": 1157.0}, {"date": "1998-10-08", "close": 11.554223125, "volume": 285.0}, {"date": "1998-10-09", "close": 11.554223125, "volume": null}, {"date": "1998-10-12", "close": 11.92694, "volume": 677.0}, {"date": "1998-10-13", "close": 12.67237375, "volume": 376.0}, {"date": "1998-10-14", "close": 11.554223125, "volume": 319.0}, {"date": "1998-10-15", "close": 11.18150625, "volume": 506.0}, {"date": "1998-10-16", "close": 11.92694, "volume": 1082.0}, {"date": "1998-10-19", "close": 11.92694, "volume": 2536.0}, {"date": "1998-10-20", "close": 12.67237375, "volume": 268.0}, {"date": "1998-10-21", "close": 12.299656875, "volume": 416.0}, {"date": "1998-10-22", "close": 11.92694, "volume": 2185.0}, {"date": "1998-10-23", "close": 11.92694, "volume": 912.0}, {"date": "1998-10-26", "close": 11.92694, "volume": 94.0}, {"date": "1998-10-27", "close": 11.18150625, "volume": 1026.0}, {"date": "1998-10-28", "close": 11.92694, "volume": 3464.0}, {"date": "1998-10-29", "close": 12.299656875, "volume": 3020.0}, {"date": "1998-10-30", "close": 12.67237375, "volume": 2964.0}, {"date": "1998-11-02", "close": 12.67237375, "volume": 463.0}, {"date": "1998-11-03", "close": 12.67237375, "volume": 40.0}, {"date": "1998-11-04", "close": 13.045090625, "volume": 1090.0}, {"date": "1998-11-05", "close": 14.908675, "volume": 2581.0}, {"date": "1998-11-06", "close": 16.772259375, "volume": 5997.0}, {"date": "1998-11-09", "close": 17.517693125, "volume": 4888.0}, {"date": "1998-11-10", "close": 14.908675, "volume": 3051.0}, {"date": "1998-11-11", "close": 14.908675, "volume": 1755.0}, {"date": "1998-11-12", "close": 15.65410875, "volume": 812.0}, {"date": "1998-11-13", "close": 14.908675, "volume": 621.0}, {"date": "1998-11-16", "close": 13.790524375, "volume": 2219.0}, {"date": "1998-11-17", "close": 14.908675, "volume": 1308.0}, {"date": "1998-11-18", "close": 15.65410875, "volume": 3893.0}, {"date": "1998-11-19", "close": 15.65410875, "volume": 1663.0}, {"date": "1998-11-20", "close": 16.026825625, "volume": 7676.0}, {"date": "1998-11-23", "close": 15.65410875, "volume": 235.0}, {"date": "1998-11-24", "close": 15.281391875, "volume": 1117.0}, {"date": "1998-11-25", "close": 16.026825625, "volume": 1737.0}, {"date": "1998-11-26", "close": 15.281391875, "volume": 256.0}, {"date": "1998-11-27", "close": 14.16324125, "volume": 1039.0}, {"date": "1998-11-30", "close": 14.908675, "volume": 470.0}, {"date": "1998-12-01", "close": 16.3995425, "volume": 6695.0}, {"date": "1998-12-02", "close": 17.517693125, "volume": 5300.0}, {"date": "1998-12-03", "close": 16.3995425, "volume": 1525.0}, {"date": "1998-12-04", "close": 16.026825625, "volume": 1460.0}, {"date": "1998-12-07", "close": 16.772259375, "volume": 872.0}, {"date": "1998-12-08", "close": 16.3995425, "volume": 1783.0}, {"date": "1998-12-09", "close": 16.3995425, "volume": 259.0}, {"date": "1998-12-10", "close": 16.026825625, "volume": 822.0}, {"date": "1998-12-11", "close": 15.65410875, "volume": 3785.0}, {"date": "1998-12-14", "close": 15.65410875, "volume": 4742.0}, {"date": "1998-12-15", "close": 16.3995425, "volume": 910.0}, {"date": "1998-12-16", "close": 16.3995425, "volume": 3329.0}, {"date": "1998-12-17", "close": 16.3995425, "volume": 537.0}, {"date": "1998-12-18", "close": 16.026825625, "volume": 859.0}, {"date": "1998-12-21", "close": 16.3995425, "volume": 1301.0}, {"date": "1998-12-22", "close": 16.772259375, "volume": 2533.0}, {"date": "1998-12-23", "close": 16.772259375, "volume": 3233.0}, {"date": "1998-12-24", "close": 16.772259375, "volume": 4764.0}, {"date": "1998-12-25", "close": 16.772259375, "volume": null}, {"date": "1998-12-28", "close": 16.772259375, "volume": null}, {"date": "1998-12-29", "close": 18.263126875, "volume": 843.0}, {"date": "1998-12-30", "close": 18.263126875, "volume": 3215.0}, {"date": "1998-12-31", "close": 17.89041, "volume": 3842.0}, {"date": "1999-01-01", "close": 17.89041, "volume": null}, {"date": "1999-01-04", "close": 17.89041, "volume": 2564.0}, {"date": "1999-01-05", "close": 20.12671125, "volume": 7255.0}, {"date": "1999-01-06", "close": 19.3812775, "volume": 12534.0}, {"date": "1999-01-07", "close": 20.499428125, "volume": 14671.0}, {"date": "1999-01-08", "close": 20.872145, "volume": 16985.0}, {"date": "1999-01-11", "close": 20.499428125, "volume": 5846.0}, {"date": "1999-01-12", "close": 19.753994375, "volume": 3637.0}, {"date": "1999-01-13", "close": 19.753994375, "volume": 4938.0}, {"date": "1999-01-14", "close": 18.63584375, "volume": 4813.0}, {"date": "1999-01-15", "close": 18.63584375, "volume": 3266.0}, {"date": "1999-01-18", "close": 20.12671125, "volume": 3617.0}, {"date": "1999-01-19", "close": 20.12671125, "volume": 844.0}, {"date": "1999-01-20", "close": 19.753994375, "volume": 2922.0}, {"date": "1999-01-21", "close": 19.3812775, "volume": 984.0}, {"date": "1999-01-22", "close": 19.3812775, "volume": 872.0}, {"date": "1999-01-25", "close": 19.3812775, "volume": 80.0}, {"date": "1999-01-26", "close": 19.3812775, "volume": null}, {"date": "1999-01-27", "close": 19.3812775, "volume": 2248.0}, {"date": "1999-01-28", "close": 19.753994375, "volume": 724.0}, {"date": "1999-01-29", "close": 19.753994375, "volume": 1442.0}, {"date": "1999-02-01", "close": 19.3812775, "volume": 1491.0}, {"date": "1999-02-02", "close": 18.63584375, "volume": 480.0}, {"date": "1999-02-03", "close": 17.89041, "volume": 3944.0}, {"date": "1999-02-04", "close": 19.3812775, "volume": 5289.0}, {"date": "1999-02-05", "close": 21.244861875, "volume": 21415.0}, {"date": "1999-02-08", "close": 20.872145, "volume": 3122.0}, {"date": "1999-02-09", "close": 20.499428125, "volume": 1348.0}, {"date": "1999-02-10", "close": 19.3812775, "volume": 1937.0}, {"date": "1999-02-11", "close": 19.753994375, "volume": 3272.0}, {"date": "1999-02-12", "close": 19.604907625, "volume": 3273.0}, {"date": "1999-02-15", "close": 19.3812775, "volume": 5806.0}, {"date": "1999-02-16", "close": 20.12671125, "volume": 1899.0}, {"date": "1999-02-17", "close": 19.3812775, "volume": 2413.0}, {"date": "1999-02-18", "close": 18.63584375, "volume": 6607.0}, {"date": "1999-02-19", "close": 18.63584375, "volume": 1738.0}, {"date": "1999-02-22", "close": 18.63584375, "volume": 1449.0}, {"date": "1999-02-23", "close": 18.263126875, "volume": 1721.0}, {"date": "1999-02-24", "close": 17.517693125, "volume": 1377.0}, {"date": "1999-02-25", "close": 17.89041, "volume": 2095.0}, {"date": "1999-02-26", "close": 18.63584375, "volume": 1344.0}, {"date": "1999-03-01", "close": 18.63584375, "volume": 2318.0}, {"date": "1999-03-02", "close": 19.008560625, "volume": 322.0}, {"date": "1999-03-03", "close": 18.63584375, "volume": 469.0}, {"date": "1999-03-04", "close": 17.14497625, "volume": 1253.0}, {"date": "1999-03-05", "close": 17.517693125, "volume": 448.0}, {"date": "1999-03-08", "close": 17.517693125, "volume": 1221.0}, {"date": "1999-03-09", "close": 18.63584375, "volume": 3043.0}, {"date": "1999-03-10", "close": 18.263126875, "volume": 6808.0}, {"date": "1999-03-11", "close": 18.263126875, "volume": 5076.0}, {"date": "1999-03-12", "close": 17.517693125, "volume": 2086.0}, {"date": "1999-03-15", "close": 16.3995425, "volume": 1818.0}, {"date": "1999-03-16", "close": 16.772259375, "volume": 3871.0}, {"date": "1999-03-17", "close": 16.026825625, "volume": 1454.0}, {"date": "1999-03-18", "close": 16.772259375, "volume": 1355.0}, {"date": "1999-03-19", "close": 16.3995425, "volume": 2889.0}, {"date": "1999-03-22", "close": 14.908675, "volume": 1212.0}, {"date": "1999-03-23", "close": 16.3995425, "volume": 372.0}, {"date": "1999-03-24", "close": 16.3995425, "volume": 1342.0}, {"date": "1999-03-25", "close": 17.14497625, "volume": 885.0}, {"date": "1999-03-26", "close": 17.14497625, "volume": 1411.0}, {"date": "1999-03-29", "close": 16.3995425, "volume": 1879.0}, {"date": "1999-03-30", "close": 16.3995425, "volume": 4165.0}, {"date": "1999-03-31", "close": 16.3995425, "volume": 179.0}, {"date": "1999-04-01", "close": 17.14497625, "volume": 327.0}, {"date": "1999-04-02", "close": 17.14497625, "volume": null}, {"date": "1999-04-05", "close": 17.14497625, "volume": null}, {"date": "1999-04-06", "close": 17.517693125, "volume": 4154.0}, {"date": "1999-04-07", "close": 17.89041, "volume": 1900.0}, {"date": "1999-04-08", "close": 18.63584375, "volume": 3982.0}, {"date": "1999-04-09", "close": 18.63584375, "volume": 5792.0}, {"date": "1999-04-12", "close": 17.14497625, "volume": 1485.0}, {"date": "1999-04-13", "close": 17.14497625, "volume": 1902.0}, {"date": "1999-04-14", "close": 18.63584375, "volume": 549.0}, {"date": "1999-04-15", "close": 18.263126875, "volume": 4660.0}, {"date": "1999-04-16", "close": 18.63584375, "volume": 3177.0}, {"date": "1999-04-19", "close": 18.63584375, "volume": 2482.0}, {"date": "1999-04-20", "close": 17.89041, "volume": 3076.0}, {"date": "1999-04-21", "close": 17.89041, "volume": 241.0}, {"date": "1999-04-22", "close": 17.89041, "volume": 694.0}, {"date": "1999-04-23", "close": 17.517693125, "volume": 2338.0}, {"date": "1999-04-26", "close": 17.89041, "volume": 563.0}, {"date": "1999-04-27", "close": 18.263126875, "volume": 2198.0}, {"date": "1999-04-28", "close": 18.263126875, "volume": 416.0}, {"date": "1999-04-29", "close": 17.14497625, "volume": 4391.0}, {"date": "1999-04-30", "close": 17.14497625, "volume": 2202.0}, {"date": "1999-05-03", "close": 16.3995425, "volume": 3439.0}, {"date": "1999-05-04", "close": 17.14497625, "volume": 3555.0}, {"date": "1999-05-05", "close": 16.3995425, "volume": 2851.0}, {"date": "1999-05-06", "close": 17.517693125, "volume": 1321.0}, {"date": "1999-05-07", "close": 15.65410875, "volume": 15535.0}, {"date": "1999-05-10", "close": 15.65410875, "volume": 3301.0}, {"date": "1999-05-11", "close": 17.14497625, "volume": 1410.0}, {"date": "1999-05-12", "close": 17.14497625, "volume": 3168.0}, {"date": "1999-05-13", "close": 17.14497625, "volume": 8371.0}, {"date": "1999-05-14", "close": 18.63584375, "volume": 3444.0}, {"date": "1999-05-17", "close": 17.89041, "volume": 3266.0}, {"date": "1999-05-18", "close": 18.63584375, "volume": 1217.0}, {"date": "1999-05-19", "close": 19.008560625, "volume": 7793.0}, {"date": "1999-05-20", "close": 21.244861875, "volume": 15980.0}, {"date": "1999-05-21", "close": 20.499428125, "volume": 3046.0}, {"date": "1999-05-24", "close": 20.499428125, "volume": 10343.0}, {"date": "1999-05-25", "close": 20.12671125, "volume": 2819.0}, {"date": "1999-05-26", "close": 19.753994375, "volume": 959.0}, {"date": "1999-05-27", "close": 23.10844625, "volume": 21849.0}, {"date": "1999-05-28", "close": 21.61757875, "volume": 13355.0}, {"date": "1999-05-31", "close": 23.10844625, "volume": 13542.0}, {"date": "1999-06-01", "close": 23.70479325, "volume": 12603.0}, {"date": "1999-06-02", "close": 23.10844625, "volume": 4888.0}, {"date": "1999-06-03", "close": 22.735729375, "volume": 2210.0}, {"date": "1999-06-04", "close": 22.3630125, "volume": 2472.0}, {"date": "1999-06-07", "close": 23.10844625, "volume": 3075.0}, {"date": "1999-06-08", "close": 21.990295625, "volume": 3307.0}, {"date": "1999-06-09", "close": 21.244861875, "volume": 2234.0}, {"date": "1999-06-10", "close": 20.12671125, "volume": 3570.0}, {"date": "1999-06-11", "close": 20.872145, "volume": 2425.0}, {"date": "1999-06-14", "close": 20.872145, "volume": null}, {"date": "1999-06-15", "close": 21.244861875, "volume": 629.0}, {"date": "1999-06-16", "close": 21.244861875, "volume": 1060.0}, {"date": "1999-06-17", "close": 21.244861875, "volume": 735.0}, {"date": "1999-06-18", "close": 19.753994375, "volume": 777.0}, {"date": "1999-06-21", "close": 19.3812775, "volume": 2632.0}, {"date": "1999-06-22", "close": 18.263126875, "volume": 3290.0}, {"date": "1999-06-23", "close": 18.263126875, "volume": 390.0}, {"date": "1999-06-24", "close": 19.753994375, "volume": 1514.0}, {"date": "1999-06-25", "close": 19.753994375, "volume": 3274.0}, {"date": "1999-06-28", "close": 20.872145, "volume": 2421.0}, {"date": "1999-06-29", "close": 21.244861875, "volume": 1428.0}, {"date": "1999-06-30", "close": 22.735729375, "volume": 8990.0}, {"date": "1999-07-01", "close": 20.872145, "volume": 4501.0}, {"date": "1999-07-02", "close": 20.872145, "volume": 1054.0}, {"date": "1999-07-05", "close": 20.12671125, "volume": 557.0}, {"date": "1999-07-06", "close": 21.244861875, "volume": 2486.0}, {"date": "1999-07-07", "close": 20.12671125, "volume": 1470.0}, {"date": "1999-07-08", "close": 20.872145, "volume": 1157.0}, {"date": "1999-07-09", "close": 21.990295625, "volume": 3286.0}, {"date": "1999-07-12", "close": 23.10844625, "volume": 17045.0}, {"date": "1999-07-13", "close": 23.10844625, "volume": 3814.0}, {"date": "1999-07-14", "close": 23.10844625, "volume": 5916.0}, {"date": "1999-07-15", "close": 25.3447475, "volume": 23651.0}, {"date": "1999-07-16", "close": 24.59931375, "volume": 7639.0}, {"date": "1999-07-19", "close": 26.462898125, "volume": 8502.0}, {"date": "1999-07-20", "close": 29.81735, "volume": 24911.0}, {"date": "1999-07-21", "close": 32.05365125, "volume": 37155.0}, {"date": "1999-07-22", "close": 33.54451875, "volume": 23611.0}, {"date": "1999-07-23", "close": 32.799085, "volume": 11935.0}, {"date": "1999-07-26", "close": 29.444633125, "volume": 13089.0}, {"date": "1999-07-27", "close": 30.190066875, "volume": 9477.0}, {"date": "1999-07-28", "close": 32.426368125, "volume": 10338.0}, {"date": "1999-07-29", "close": 32.799085, "volume": 8978.0}, {"date": "1999-07-30", "close": 32.799085, "volume": 4960.0}, {"date": "1999-08-02", "close": 32.799085, "volume": 3832.0}, {"date": "1999-08-03", "close": 32.426368125, "volume": 12062.0}, {"date": "1999-08-04", "close": 31.3082175, "volume": 4942.0}, {"date": "1999-08-05", "close": 30.935500625, "volume": 3881.0}, {"date": "1999-08-06", "close": 30.935500625, "volume": 2617.0}, {"date": "1999-08-09", "close": 27.953765625, "volume": 8371.0}, {"date": "1999-08-10", "close": 27.208331875, "volume": 4737.0}, {"date": "1999-08-11", "close": 26.09018125, "volume": 3935.0}, {"date": "1999-08-12", "close": 27.953765625, "volume": 1982.0}, {"date": "1999-08-13", "close": 28.3264825, "volume": 3233.0}, {"date": "1999-08-16", "close": 26.462898125, "volume": 4872.0}, {"date": "1999-08-17", "close": 26.835615, "volume": 3054.0}, {"date": "1999-08-18", "close": 27.208331875, "volume": 4169.0}, {"date": "1999-08-19", "close": 27.58104875, "volume": 3967.0}, {"date": "1999-08-20", "close": 27.953765625, "volume": 1127.0}, {"date": "1999-08-23", "close": 28.3264825, "volume": 1181.0}, {"date": "1999-08-24", "close": 28.3264825, "volume": 4353.0}, {"date": "1999-08-25", "close": 27.58104875, "volume": 3259.0}, {"date": "1999-08-26", "close": 28.3264825, "volume": 1809.0}, {"date": "1999-08-27", "close": 27.58104875, "volume": 631.0}, {"date": "1999-08-30", "close": 27.58104875, "volume": 671.0}, {"date": "1999-08-31", "close": 27.58104875, "volume": 1625.0}, {"date": "1999-09-01", "close": 27.58104875, "volume": 805.0}, {"date": "1999-09-02", "close": 27.58104875, "volume": 2228.0}, {"date": "1999-09-03", "close": 27.208331875, "volume": 780.0}, {"date": "1999-09-06", "close": 27.58104875, "volume": 1794.0}, {"date": "1999-09-07", "close": 27.58104875, "volume": 810.0}, {"date": "1999-09-08", "close": 26.835615, "volume": 1280.0}, {"date": "1999-09-09", "close": 32.05365125, "volume": 10589.0}, {"date": "1999-09-10", "close": 29.81735, "volume": 10167.0}, {"date": "1999-09-13", "close": 29.81735, "volume": 2376.0}, {"date": "1999-09-14", "close": 29.444633125, "volume": 2408.0}, {"date": "1999-09-15", "close": 28.3264825, "volume": 1201.0}, {"date": "1999-09-16", "close": 28.3264825, "volume": 1576.0}, {"date": "1999-09-17", "close": 27.953765625, "volume": 1382.0}, {"date": "1999-09-20", "close": 28.3264825, "volume": 1884.0}, {"date": "1999-09-21", "close": 29.07191625, "volume": 1934.0}, {"date": "1999-09-22", "close": 29.07191625, "volume": 1705.0}, {"date": "1999-09-23", "close": 28.3264825, "volume": 2270.0}, {"date": "1999-09-24", "close": 29.07191625, "volume": 1595.0}, {"date": "1999-09-27", "close": 27.58104875, "volume": 1872.0}, {"date": "1999-09-28", "close": 27.58104875, "volume": 992.0}, {"date": "1999-09-29", "close": 27.58104875, "volume": 1154.0}, {"date": "1999-09-30", "close": 28.3264825, "volume": 2190.0}, {"date": "1999-10-01", "close": 27.58104875, "volume": 1789.0}, {"date": "1999-10-04", "close": 26.09018125, "volume": 2794.0}, {"date": "1999-10-05", "close": 25.3447475, "volume": 7018.0}, {"date": "1999-10-06", "close": 25.3447475, "volume": 2219.0}, {"date": "1999-10-07", "close": 27.953765625, "volume": 1489.0}, {"date": "1999-10-08", "close": 28.3264825, "volume": 2031.0}, {"date": "1999-10-11", "close": 28.3264825, "volume": 1388.0}, {"date": "1999-10-12", "close": 27.58104875, "volume": 2995.0}, {"date": "1999-10-13", "close": 25.3447475, "volume": 3475.0}, {"date": "1999-10-14", "close": 27.58104875, "volume": 889.0}, {"date": "1999-10-15", "close": 27.58104875, "volume": 908.0}, {"date": "1999-10-18", "close": 26.462898125, "volume": 1802.0}, {"date": "1999-10-19", "close": 26.09018125, "volume": 2681.0}, {"date": "1999-10-20", "close": 27.58104875, "volume": 1769.0}, {"date": "1999-10-21", "close": 26.835615, "volume": 4181.0}, {"date": "1999-10-22", "close": 31.680934375, "volume": 29609.0}, {"date": "1999-10-25", "close": 31.680934375, "volume": 39723.0}, {"date": "1999-10-26", "close": 30.56278375, "volume": 6531.0}, {"date": "1999-10-27", "close": 30.935500625, "volume": 3813.0}, {"date": "1999-10-28", "close": 31.680934375, "volume": 6775.0}, {"date": "1999-10-29", "close": 30.56278375, "volume": 6337.0}, {"date": "1999-11-01", "close": 29.07191625, "volume": 2405.0}, {"date": "1999-11-02", "close": 28.3264825, "volume": 8318.0}, {"date": "1999-11-03", "close": 29.444633125, "volume": 5302.0}, {"date": "1999-11-04", "close": 31.3082175, "volume": 7374.0}, {"date": "1999-11-05", "close": 30.56278375, "volume": 6271.0}, {"date": "1999-11-08", "close": 29.444633125, "volume": 2216.0}, {"date": "1999-11-09", "close": 30.190066875, "volume": 811.0}, {"date": "1999-11-10", "close": 30.56278375, "volume": 2362.0}, {"date": "1999-11-11", "close": 30.56278375, "volume": 5569.0}, {"date": "1999-11-12", "close": 29.81735, "volume": 1842.0}, {"date": "1999-11-15", "close": 30.56278375, "volume": 1332.0}, {"date": "1999-11-16", "close": 29.81735, "volume": 1934.0}, {"date": "1999-11-17", "close": 29.81735, "volume": 1097.0}, {"date": "1999-11-18", "close": 29.07191625, "volume": 4170.0}, {"date": "1999-11-19", "close": 29.07191625, "volume": 3561.0}, {"date": "1999-11-22", "close": 28.699199375, "volume": 2863.0}, {"date": "1999-11-23", "close": 28.3264825, "volume": 2333.0}, {"date": "1999-11-24", "close": 29.444633125, "volume": 2164.0}, {"date": "1999-11-25", "close": 29.07191625, "volume": 5898.0}, {"date": "1999-11-26", "close": 29.07191625, "volume": 3199.0}, {"date": "1999-11-29", "close": 29.07191625, "volume": 2495.0}, {"date": "1999-11-30", "close": 30.190066875, "volume": 4782.0}, {"date": "1999-12-01", "close": 29.444633125, "volume": 3237.0}, {"date": "1999-12-02", "close": 29.444633125, "volume": 2868.0}, {"date": "1999-12-03", "close": 29.07191625, "volume": 2509.0}, {"date": "1999-12-06", "close": 32.426368125, "volume": 24818.0}, {"date": "1999-12-07", "close": 31.680934375, "volume": 13766.0}, {"date": "1999-12-08", "close": 30.190066875, "volume": 7528.0}, {"date": "1999-12-09", "close": 31.680934375, "volume": 5206.0}, {"date": "1999-12-10", "close": 31.3082175, "volume": 3531.0}, {"date": "1999-12-13", "close": 30.56278375, "volume": 1598.0}, {"date": "1999-12-14", "close": 29.07191625, "volume": 5025.0}, {"date": "1999-12-15", "close": 29.07191625, "volume": 2334.0}, {"date": "1999-12-16", "close": 29.81735, "volume": 675.0}, {"date": "1999-12-17", "close": 28.3264825, "volume": 3105.0}, {"date": "1999-12-20", "close": 29.07191625, "volume": 1319.0}, {"date": "1999-12-21", "close": 28.3264825, "volume": 3116.0}, {"date": "1999-12-22", "close": 28.3264825, "volume": 1253.0}, {"date": "1999-12-23", "close": 31.3082175, "volume": 12705.0}, {"date": "1999-12-24", "close": 30.935500625, "volume": 3761.0}, {"date": "1999-12-27", "close": 30.935500625, "volume": null}, {"date": "1999-12-28", "close": 30.935500625, "volume": null}, {"date": "1999-12-29", "close": 30.56278375, "volume": 2379.0}, {"date": "1999-12-30", "close": 31.3082175, "volume": 2837.0}, {"date": "1999-12-31", "close": 31.3082175, "volume": null}, {"date": "2000-01-03", "close": 31.3082175, "volume": null}, {"date": "2000-01-04", "close": 29.444633125, "volume": 3389.0}, {"date": "2000-01-05", "close": 29.07191625, "volume": 2825.0}, {"date": "2000-01-06", "close": 29.07191625, "volume": 1235.0}, {"date": "2000-01-07", "close": 28.3264825, "volume": 3393.0}, {"date": "2000-01-10", "close": 28.3264825, "volume": 4752.0}, {"date": "2000-01-11", "close": 28.3264825, "volume": 1158.0}, {"date": "2000-01-12", "close": 26.835615, "volume": 7749.0}, {"date": "2000-01-13", "close": 27.58104875, "volume": 3016.0}, {"date": "2000-01-14", "close": 27.208331875, "volume": 1210.0}, {"date": "2000-01-17", "close": 27.58104875, "volume": 1573.0}, {"date": "2000-01-18", "close": 30.190066875, "volume": 12826.0}, {"date": "2000-01-19", "close": 30.190066875, "volume": 6707.0}, {"date": "2000-01-20", "close": 29.07191625, "volume": 3103.0}, {"date": "2000-01-21", "close": 29.444633125, "volume": 2048.0}, {"date": "2000-01-24", "close": 28.699199375, "volume": 2616.0}, {"date": "2000-01-25", "close": 28.3264825, "volume": 1615.0}, {"date": "2000-01-26", "close": 28.3264825, "volume": null}, {"date": "2000-01-27", "close": 27.953765625, "volume": 1448.0}, {"date": "2000-01-28", "close": 27.953765625, "volume": 3038.0}, {"date": "2000-01-31", "close": 26.462898125, "volume": 7169.0}, {"date": "2000-02-01", "close": 26.835615, "volume": 3063.0}, {"date": "2000-02-02", "close": 26.835615, "volume": 2704.0}, {"date": "2000-02-03", "close": 26.462898125, "volume": 2924.0}, {"date": "2000-02-07", "close": 26.835615, "volume": 1479.0}, {"date": "2000-02-08", "close": 26.09018125, "volume": 4870.0}, {"date": "2000-02-09", "close": 25.3447475, "volume": 2018.0}, {"date": "2000-02-10", "close": 26.835615, "volume": 1120.0}, {"date": "2000-02-11", "close": 26.09018125, "volume": 3655.0}, {"date": "2000-02-14", "close": 25.3447475, "volume": 818.0}, {"date": "2000-02-16", "close": 26.835615, "volume": 2504.0}, {"date": "2000-02-17", "close": 27.208331875, "volume": 2727.0}, {"date": "2000-02-21", "close": 29.07191625, "volume": 10569.0}, {"date": "2000-02-23", "close": 29.07191625, "volume": 8851.0}, {"date": "2000-02-24", "close": 28.699199375, "volume": 7340.0}, {"date": "2000-02-25", "close": 27.208331875, "volume": 6415.0}, {"date": "2000-02-28", "close": 26.09018125, "volume": 7018.0}, {"date": "2000-02-29", "close": 27.953765625, "volume": 3603.0}, {"date": "2000-03-01", "close": 26.835615, "volume": 10495.0}, {"date": "2000-03-02", "close": 27.58104875, "volume": 6110.0}, {"date": "2000-03-03", "close": 28.3264825, "volume": 8784.0}, {"date": "2000-03-06", "close": 28.3264825, "volume": 3685.0}, {"date": "2000-03-07", "close": 27.953765625, "volume": 7030.0}, {"date": "2000-03-08", "close": 26.462898125, "volume": 7345.0}, {"date": "2000-03-09", "close": 26.835615, "volume": 3489.0}, {"date": "2000-03-10", "close": 27.208331875, "volume": 3955.0}, {"date": "2000-03-13", "close": 26.835615, "volume": 3139.0}, {"date": "2000-03-14", "close": 26.835615, "volume": 1733.0}, {"date": "2000-03-15", "close": 28.102852375, "volume": 12711.0}, {"date": "2000-03-16", "close": 26.835615, "volume": 4292.0}, {"date": "2000-03-17", "close": 27.208331875, "volume": 2750.0}, {"date": "2000-03-20", "close": 26.462898125, "volume": 11114.0}, {"date": "2000-03-21", "close": 27.58104875, "volume": 12941.0}, {"date": "2000-03-22", "close": 29.07191625, "volume": 15107.0}, {"date": "2000-03-23", "close": 29.07191625, "volume": 3429.0}, {"date": "2000-03-24", "close": 28.3264825, "volume": 6033.0}, {"date": "2000-03-27", "close": 27.953765625, "volume": 2608.0}, {"date": "2000-03-28", "close": 27.953765625, "volume": 2293.0}, {"date": "2000-03-29", "close": 27.953765625, "volume": 1056.0}, {"date": "2000-03-30", "close": 27.208331875, "volume": 2719.0}, {"date": "2000-03-31", "close": 27.208331875, "volume": 1274.0}, {"date": "2000-04-03", "close": 26.462898125, "volume": 2141.0}, {"date": "2000-04-04", "close": 26.835615, "volume": 2298.0}, {"date": "2000-04-05", "close": 27.208331875, "volume": 2841.0}, {"date": "2000-04-06", "close": 26.09018125, "volume": 1489.0}, {"date": "2000-04-07", "close": 26.09018125, "volume": 1251.0}, {"date": "2000-04-10", "close": 25.717464375, "volume": 19913.0}, {"date": "2000-04-11", "close": 25.717464375, "volume": 1501.0}, {"date": "2000-04-12", "close": 26.09018125, "volume": 1978.0}, {"date": "2000-04-13", "close": 25.717464375, "volume": 1911.0}, {"date": "2000-04-14", "close": 26.09018125, "volume": 2890.0}, {"date": "2000-04-17", "close": 20.12671125, "volume": 2997.0}, {"date": "2000-04-18", "close": 21.61757875, "volume": 2467.0}, {"date": "2000-04-19", "close": 22.3630125, "volume": 2087.0}, {"date": "2000-04-20", "close": 23.481163125, "volume": 182.0}, {"date": "2000-04-26", "close": 23.481163125, "volume": 1087.0}, {"date": "2000-04-27", "close": 23.481163125, "volume": 1500.0}, {"date": "2000-04-28", "close": 26.09018125, "volume": 906.0}, {"date": "2000-05-01", "close": 23.85388, "volume": 1317.0}, {"date": "2000-05-02", "close": 23.10844625, "volume": 2551.0}, {"date": "2000-05-03", "close": 21.61757875, "volume": 2230.0}, {"date": "2000-05-04", "close": 22.3630125, "volume": 433.0}, {"date": "2000-05-05", "close": 21.244861875, "volume": 1496.0}, {"date": "2000-05-08", "close": 21.244861875, "volume": 710.0}, {"date": "2000-05-09", "close": 20.872145, "volume": 2200.0}, {"date": "2000-05-10", "close": 22.735729375, "volume": 850.0}, {"date": "2000-05-11", "close": 22.3630125, "volume": 1798.0}, {"date": "2000-05-12", "close": 21.244861875, "volume": 1281.0}, {"date": "2000-05-15", "close": 22.3630125, "volume": 1608.0}, {"date": "2000-05-16", "close": 20.499428125, "volume": 2338.0}, {"date": "2000-05-17", "close": 21.61757875, "volume": 604.0}, {"date": "2000-05-18", "close": 24.59931375, "volume": 8413.0}, {"date": "2000-05-19", "close": 25.3447475, "volume": 3223.0}, {"date": "2000-05-22", "close": 24.59931375, "volume": 291.0}, {"date": "2000-05-23", "close": 25.3447475, "volume": 1749.0}, {"date": "2000-05-25", "close": 23.85388, "volume": 1495.0}, {"date": "2000-05-26", "close": 23.481163125, "volume": 809.0}, {"date": "2000-05-29", "close": 24.972030625, "volume": 1220.0}, {"date": "2000-05-30", "close": 25.3447475, "volume": 2904.0}, {"date": "2000-05-31", "close": 24.59931375, "volume": 5013.0}, {"date": "2000-06-01", "close": 23.85388, "volume": 1772.0}, {"date": "2000-06-02", "close": 23.481163125, "volume": 2337.0}, {"date": "2000-06-05", "close": 22.735729375, "volume": 919.0}, {"date": "2000-06-06", "close": 22.735729375, "volume": 4128.0}, {"date": "2000-06-07", "close": 23.85388, "volume": 1254.0}, {"date": "2000-06-08", "close": 23.85388, "volume": 4879.0}, {"date": "2000-06-09", "close": 24.59931375, "volume": 2633.0}, {"date": "2000-06-13", "close": 26.09018125, "volume": 139543.0}, {"date": "2000-06-14", "close": 23.85388, "volume": 3609.0}, {"date": "2000-06-15", "close": 23.10844625, "volume": 4789.0}, {"date": "2000-06-16", "close": 24.226596875, "volume": 4722.0}, {"date": "2000-06-19", "close": 23.481163125, "volume": 247.0}, {"date": "2000-06-20", "close": 23.85388, "volume": 3658.0}, {"date": "2000-06-21", "close": 22.3630125, "volume": 5696.0}, {"date": "2000-06-22", "close": 23.481163125, "volume": 8856.0}, {"date": "2000-06-23", "close": 22.735729375, "volume": 4237.0}, {"date": "2000-06-26", "close": 23.10844625, "volume": 3829.0}, {"date": "2000-06-27", "close": 22.735729375, "volume": 2578.0}, {"date": "2000-06-28", "close": 23.481163125, "volume": 5055.0}, {"date": "2000-06-29", "close": 23.481163125, "volume": 5203.0}, {"date": "2000-06-30", "close": 22.735729375, "volume": 4088.0}, {"date": "2000-07-03", "close": 22.735729375, "volume": 564.0}, {"date": "2000-07-04", "close": 23.481163125, "volume": 1393.0}, {"date": "2000-07-05", "close": 22.735729375, "volume": 4766.0}, {"date": "2000-07-06", "close": 22.735729375, "volume": 619.0}, {"date": "2000-07-07", "close": 22.3630125, "volume": 1073.0}, {"date": "2000-07-10", "close": 22.735729375, "volume": 1692.0}, {"date": "2000-07-11", "close": 23.481163125, "volume": 1922.0}, {"date": "2000-07-12", "close": 22.735729375, "volume": 1967.0}, {"date": "2000-07-13", "close": 22.735729375, "volume": 3394.0}, {"date": "2000-07-14", "close": 23.85388, "volume": 4013.0}, {"date": "2000-07-17", "close": 25.3447475, "volume": 5293.0}, {"date": "2000-07-18", "close": 25.3447475, "volume": 1720.0}, {"date": "2000-07-19", "close": 23.85388, "volume": 4313.0}, {"date": "2000-07-20", "close": 24.59931375, "volume": 72.0}, {"date": "2000-07-21", "close": 26.835615, "volume": 7901.0}, {"date": "2000-07-24", "close": 27.58104875, "volume": 5929.0}, {"date": "2000-07-25", "close": 26.462898125, "volume": 3969.0}, {"date": "2000-07-26", "close": 26.462898125, "volume": 1626.0}, {"date": "2000-07-27", "close": 26.462898125, "volume": 764.0}, {"date": "2000-07-28", "close": 26.09018125, "volume": 1146.0}, {"date": "2000-07-31", "close": 25.717464375, "volume": 360.0}, {"date": "2000-08-01", "close": 24.59931375, "volume": 878.0}, {"date": "2000-08-02", "close": 23.85388, "volume": 2613.0}, {"date": "2000-08-03", "close": 24.59931375, "volume": 1496.0}, {"date": "2000-08-04", "close": 25.717464375, "volume": 3433.0}, {"date": "2000-08-07", "close": 25.3447475, "volume": 2720.0}, {"date": "2000-08-08", "close": 25.3447475, "volume": 539.0}, {"date": "2000-08-09", "close": 25.3447475, "volume": 1343.0}, {"date": "2000-08-10", "close": 23.85388, "volume": 1584.0}, {"date": "2000-08-11", "close": 26.09018125, "volume": 97960.0}, {"date": "2000-08-14", "close": 27.58104875, "volume": 7089.0}, {"date": "2000-08-15", "close": 27.58104875, "volume": 6162.0}, {"date": "2000-08-16", "close": 26.462898125, "volume": 2442.0}, {"date": "2000-08-17", "close": 26.835615, "volume": 2857.0}, {"date": "2000-08-18", "close": 27.58104875, "volume": 4267.0}, {"date": "2000-08-21", "close": 27.58104875, "volume": 2095.0}, {"date": "2000-08-22", "close": 28.699199375, "volume": 10567.0}, {"date": "2000-08-23", "close": 26.835615, "volume": 3610.0}, {"date": "2000-08-24", "close": 26.835615, "volume": 4611.0}, {"date": "2000-08-25", "close": 26.09018125, "volume": 1543.0}, {"date": "2000-08-28", "close": 25.3447475, "volume": 2095.0}, {"date": "2000-08-29", "close": 25.3447475, "volume": 4732.0}, {"date": "2000-08-30", "close": 26.09018125, "volume": 1287.0}, {"date": "2000-08-31", "close": 24.972030625, "volume": 680.0}, {"date": "2000-09-01", "close": 24.59931375, "volume": 307.0}, {"date": "2000-09-04", "close": 24.226596875, "volume": 5245.0}, {"date": "2000-09-05", "close": 24.226596875, "volume": 1264.0}, {"date": "2000-09-06", "close": 25.3447475, "volume": 2537.0}, {"date": "2000-09-07", "close": 24.972030625, "volume": 2289.0}, {"date": "2000-09-08", "close": 25.3447475, "volume": 754.0}, {"date": "2000-09-11", "close": 24.59931375, "volume": 1983.0}, {"date": "2000-09-12", "close": 24.59931375, "volume": 2035.0}, {"date": "2000-09-13", "close": 27.953765625, "volume": 16323.0}, {"date": "2000-09-14", "close": 28.699199375, "volume": 22021.0}, {"date": "2000-09-15", "close": 27.953765625, "volume": 7999.0}, {"date": "2000-09-18", "close": 26.09018125, "volume": 4474.0}, {"date": "2000-09-19", "close": 26.835615, "volume": 1925.0}, {"date": "2000-09-20", "close": 26.09018125, "volume": 1662.0}, {"date": "2000-09-21", "close": 26.462898125, "volume": 2829.0}, {"date": "2000-09-22", "close": 26.462898125, "volume": 584.0}, {"date": "2000-09-25", "close": 27.208331875, "volume": 971.0}, {"date": "2000-09-26", "close": 26.462898125, "volume": 1147.0}, {"date": "2000-09-27", "close": 27.208331875, "volume": 840.0}, {"date": "2000-09-28", "close": 26.09018125, "volume": 2978.0}, {"date": "2000-09-29", "close": 25.3447475, "volume": 3142.0}, {"date": "2000-10-02", "close": 25.717464375, "volume": 829.0}, {"date": "2000-10-03", "close": 25.3447475, "volume": 2117.0}, {"date": "2000-10-04", "close": 25.3447475, "volume": 4194.0}, {"date": "2000-10-05", "close": 24.972030625, "volume": 4203.0}, {"date": "2000-10-06", "close": 25.3447475, "volume": 1156.0}, {"date": "2000-10-09", "close": 26.09018125, "volume": 3654.0}, {"date": "2000-10-10", "close": 25.717464375, "volume": 877.0}, {"date": "2000-10-11", "close": 26.09018125, "volume": 2503.0}, {"date": "2000-10-12", "close": 24.972030625, "volume": 1871.0}, {"date": "2000-10-13", "close": 23.10844625, "volume": 8690.0}, {"date": "2000-10-16", "close": 24.59931375, "volume": 3983.0}, {"date": "2000-10-17", "close": 24.59931375, "volume": 1381.0}, {"date": "2000-10-18", "close": 24.59931375, "volume": 503.0}, {"date": "2000-10-19", "close": 24.59931375, "volume": 161.0}, {"date": "2000-10-20", "close": 23.85388, "volume": 1691.0}, {"date": "2000-10-23", "close": 23.85388, "volume": 353.0}, {"date": "2000-10-24", "close": 23.10844625, "volume": 2277.0}, {"date": "2000-10-25", "close": 22.735729375, "volume": 1933.0}, {"date": "2000-10-26", "close": 23.10844625, "volume": 684.0}, {"date": "2000-10-27", "close": 23.85388, "volume": 988.0}, {"date": "2000-10-30", "close": 22.735729375, "volume": 1508.0}, {"date": "2000-10-31", "close": 22.3630125, "volume": 2437.0}, {"date": "2000-11-01", "close": 22.735729375, "volume": 338.0}, {"date": "2000-11-02", "close": 23.10844625, "volume": 852.0}, {"date": "2000-11-03", "close": 23.10844625, "volume": 1166.0}, {"date": "2000-11-06", "close": 21.990295625, "volume": 2266.0}, {"date": "2000-11-07", "close": 21.990295625, "volume": 4401.0}, {"date": "2000-11-08", "close": 22.3630125, "volume": 785.0}, {"date": "2000-11-09", "close": 22.3630125, "volume": 837.0}, {"date": "2000-11-10", "close": 23.10844625, "volume": 2334.0}, {"date": "2000-11-13", "close": 23.481163125, "volume": 2699.0}, {"date": "2000-11-14", "close": 24.226596875, "volume": 4965.0}, {"date": "2000-11-15", "close": 23.10844625, "volume": 8356.0}, {"date": "2000-11-16", "close": 22.3630125, "volume": 3205.0}, {"date": "2000-11-17", "close": 22.3630125, "volume": 1127.0}, {"date": "2000-11-20", "close": 23.481163125, "volume": 4173.0}, {"date": "2000-11-21", "close": 24.972030625, "volume": 12553.0}, {"date": "2000-11-22", "close": 24.972030625, "volume": 3110.0}, {"date": "2000-11-23", "close": 24.972030625, "volume": 10577.0}, {"date": "2000-11-24", "close": 26.09018125, "volume": 5993.0}, {"date": "2000-11-27", "close": 25.3447475, "volume": 2912.0}, {"date": "2000-11-28", "close": 23.85388, "volume": 3185.0}, {"date": "2000-11-29", "close": 23.85388, "volume": 581.0}, {"date": "2000-11-30", "close": 23.10844625, "volume": 2801.0}, {"date": "2000-12-01", "close": 23.85388, "volume": 1148.0}, {"date": "2000-12-04", "close": 23.85388, "volume": 567.0}, {"date": "2000-12-05", "close": 23.10844625, "volume": 1283.0}, {"date": "2000-12-06", "close": 23.85388, "volume": 7098.0}, {"date": "2000-12-07", "close": 23.10844625, "volume": 650.0}, {"date": "2000-12-08", "close": 22.3630125, "volume": 5333.0}, {"date": "2000-12-11", "close": 22.3630125, "volume": 2520.0}, {"date": "2000-12-12", "close": 21.990295625, "volume": 2817.0}, {"date": "2000-12-13", "close": 22.735729375, "volume": 1207.0}, {"date": "2000-12-14", "close": 21.61757875, "volume": 5254.0}, {"date": "2000-12-15", "close": 21.61757875, "volume": 767.0}, {"date": "2000-12-18", "close": 21.244861875, "volume": 3001.0}, {"date": "2000-12-19", "close": 19.753994375, "volume": 1168.0}, {"date": "2000-12-20", "close": 20.12671125, "volume": 4235.0}, {"date": "2000-12-21", "close": 21.61757875, "volume": 2610.0}, {"date": "2000-12-22", "close": 21.990295625, "volume": 966.0}, {"date": "2000-12-27", "close": 21.61757875, "volume": 188.0}, {"date": "2000-12-28", "close": 20.12671125, "volume": 537.0}, {"date": "2000-12-29", "close": 20.499428125, "volume": 1801.0}, {"date": "2001-01-02", "close": 20.12671125, "volume": 668.0}, {"date": "2001-01-03", "close": 19.753994375, "volume": 883.0}, {"date": "2001-01-04", "close": 20.499428125, "volume": 655.0}, {"date": "2001-01-05", "close": 20.12671125, "volume": 859.0}, {"date": "2001-01-08", "close": 19.753994375, "volume": 2813.0}, {"date": "2001-01-09", "close": 21.244861875, "volume": 4833.0}, {"date": "2001-01-10", "close": 21.61757875, "volume": 3363.0}, {"date": "2001-01-11", "close": 20.499428125, "volume": 977.0}, {"date": "2001-01-12", "close": 21.244861875, "volume": 241.0}, {"date": "2001-01-15", "close": 20.499428125, "volume": 711.0}, {"date": "2001-01-16", "close": 19.753994375, "volume": 1316.0}, {"date": "2001-01-17", "close": 19.3812775, "volume": 2098.0}, {"date": "2001-01-18", "close": 20.12671125, "volume": 2413.0}, {"date": "2001-01-19", "close": 20.12671125, "volume": 6383.0}, {"date": "2001-01-22", "close": 21.990295625, "volume": 4087.0}, {"date": "2001-01-23", "close": 22.3630125, "volume": 3924.0}, {"date": "2001-01-24", "close": 19.753994375, "volume": 3724.0}, {"date": "2001-01-25", "close": 20.872145, "volume": 2164.0}, {"date": "2001-01-29", "close": 20.872145, "volume": 3602.0}, {"date": "2001-01-30", "close": 27.58104875, "volume": 48084.0}, {"date": "2001-01-31", "close": 28.3264825, "volume": 57923.0}, {"date": "2001-02-01", "close": 38.01712125, "volume": 174415.0}, {"date": "2001-02-02", "close": 41.74429, "volume": 233885.0}, {"date": "2001-02-05", "close": 39.50798875, "volume": 64038.0}, {"date": "2001-02-06", "close": 36.52625375, "volume": 40416.0}, {"date": "2001-02-07", "close": 34.662669375, "volume": 32514.0}, {"date": "2001-02-08", "close": 38.01712125, "volume": 52939.0}, {"date": "2001-02-09", "close": 34.2899525, "volume": 39898.0}, {"date": "2001-02-12", "close": 32.799085, "volume": 30684.0}, {"date": "2001-02-13", "close": 32.799085, "volume": 6742.0}, {"date": "2001-02-14", "close": 31.606391, "volume": 8476.0}, {"date": "2001-02-15", "close": 29.07191625, "volume": 16142.0}, {"date": "2001-02-16", "close": 31.680934375, "volume": 10929.0}, {"date": "2001-02-19", "close": 30.56278375, "volume": 5746.0}, {"date": "2001-02-20", "close": 29.444633125, "volume": 9394.0}, {"date": "2001-02-21", "close": 30.935500625, "volume": 3217.0}, {"date": "2001-02-22", "close": 30.56278375, "volume": 3811.0}, {"date": "2001-02-23", "close": 34.662669375, "volume": 19659.0}, {"date": "2001-02-26", "close": 32.799085, "volume": 27216.0}, {"date": "2001-02-27", "close": 32.05365125, "volume": 8721.0}, {"date": "2001-02-28", "close": 32.05365125, "volume": 13935.0}, {"date": "2001-03-01", "close": 30.56278375, "volume": 3461.0}, {"date": "2001-03-02", "close": 30.56278375, "volume": 4365.0}, {"date": "2001-03-05", "close": 32.05365125, "volume": 3160.0}, {"date": "2001-03-06", "close": 31.3082175, "volume": 4249.0}, {"date": "2001-03-07", "close": 31.3082175, "volume": 4893.0}, {"date": "2001-03-08", "close": 30.190066875, "volume": 5555.0}, {"date": "2001-03-09", "close": 30.190066875, "volume": 8253.0}, {"date": "2001-03-12", "close": 29.07191625, "volume": 8087.0}, {"date": "2001-03-13", "close": 27.58104875, "volume": 8232.0}, {"date": "2001-03-14", "close": 26.835615, "volume": 3570.0}, {"date": "2001-03-15", "close": 26.462898125, "volume": 5195.0}, {"date": "2001-03-16", "close": 26.835615, "volume": 9158.0}, {"date": "2001-03-19", "close": 25.717464375, "volume": 4765.0}, {"date": "2001-03-20", "close": 26.462898125, "volume": 3368.0}, {"date": "2001-03-21", "close": 25.3447475, "volume": 7069.0}, {"date": "2001-03-22", "close": 24.59931375, "volume": 6205.0}, {"date": "2001-03-23", "close": 24.226596875, "volume": 5823.0}, {"date": "2001-03-26", "close": 23.10844625, "volume": 4523.0}, {"date": "2001-03-27", "close": 25.3447475, "volume": 21151.0}, {"date": "2001-03-28", "close": 26.09018125, "volume": 12091.0}, {"date": "2001-03-29", "close": 24.822943875, "volume": 10710.0}, {"date": "2001-03-30", "close": 26.09018125, "volume": 3582.0}, {"date": "2001-04-02", "close": 25.3447475, "volume": 2336.0}, {"date": "2001-04-03", "close": 24.226596875, "volume": 2160.0}, {"date": "2001-04-04", "close": 23.481163125, "volume": 3564.0}, {"date": "2001-04-05", "close": 24.59931375, "volume": 4531.0}, {"date": "2001-04-06", "close": 23.10844625, "volume": 7870.0}, {"date": "2001-04-09", "close": 24.972030625, "volume": 4576.0}, {"date": "2001-04-10", "close": 25.3447475, "volume": 2934.0}, {"date": "2001-04-11", "close": 24.59931375, "volume": 1912.0}, {"date": "2001-04-12", "close": 24.226596875, "volume": 2524.0}, {"date": "2001-04-17", "close": 23.85388, "volume": 779.0}, {"date": "2001-04-18", "close": 24.226596875, "volume": 2016.0}, {"date": "2001-04-19", "close": 24.59931375, "volume": 1923.0}, {"date": "2001-04-20", "close": 23.85388, "volume": 1095.0}, {"date": "2001-04-23", "close": 24.972030625, "volume": 2349.0}, {"date": "2001-04-24", "close": 24.59931375, "volume": 1758.0}, {"date": "2001-04-26", "close": 24.59931375, "volume": 2769.0}, {"date": "2001-04-27", "close": 24.226596875, "volume": 651.0}, {"date": "2001-04-30", "close": 24.59931375, "volume": 5319.0}, {"date": "2001-05-01", "close": 24.226596875, "volume": 1675.0}, {"date": "2001-05-02", "close": 24.226596875, "volume": 2839.0}, {"date": "2001-05-03", "close": 24.226596875, "volume": 510.0}, {"date": "2001-05-04", "close": 24.972030625, "volume": 3596.0}, {"date": "2001-05-07", "close": 28.3264825, "volume": 23764.0}, {"date": "2001-05-08", "close": 26.09018125, "volume": 22018.0}, {"date": "2001-05-09", "close": 26.462898125, "volume": 6067.0}, {"date": "2001-05-10", "close": 26.462898125, "volume": 2161.0}, {"date": "2001-05-11", "close": 24.972030625, "volume": 2668.0}, {"date": "2001-05-14", "close": 25.3447475, "volume": 4143.0}, {"date": "2001-05-15", "close": 25.3447475, "volume": 3407.0}, {"date": "2001-05-16", "close": 24.972030625, "volume": 4582.0}, {"date": "2001-05-17", "close": 24.59931375, "volume": 5305.0}, {"date": "2001-05-18", "close": 26.462898125, "volume": 2941.0}, {"date": "2001-05-21", "close": 25.3447475, "volume": 2910.0}, {"date": "2001-05-22", "close": 25.717464375, "volume": 2317.0}, {"date": "2001-05-23", "close": 26.09018125, "volume": 1821.0}, {"date": "2001-05-24", "close": 26.835615, "volume": 8216.0}, {"date": "2001-05-25", "close": 27.059245125, "volume": 10158.0}, {"date": "2001-05-28", "close": 26.835615, "volume": 8734.0}, {"date": "2001-05-29", "close": 27.208331875, "volume": 8247.0}, {"date": "2001-05-30", "close": 26.835615, "volume": 3932.0}, {"date": "2001-05-31", "close": 25.717464375, "volume": 5737.0}, {"date": "2001-06-01", "close": 26.09018125, "volume": 4071.0}, {"date": "2001-06-04", "close": 25.717464375, "volume": 3764.0}, {"date": "2001-06-05", "close": 25.3447475, "volume": 10139.0}, {"date": "2001-06-06", "close": 25.3447475, "volume": 2945.0}, {"date": "2001-06-07", "close": 25.3447475, "volume": 2577.0}, {"date": "2001-06-08", "close": 26.462898125, "volume": 2109.0}, {"date": "2001-06-12", "close": 25.3447475, "volume": 2730.0}, {"date": "2001-06-13", "close": 24.59931375, "volume": 5706.0}, {"date": "2001-06-14", "close": 23.85388, "volume": 3502.0}, {"date": "2001-06-15", "close": 23.85388, "volume": 3232.0}, {"date": "2001-06-18", "close": 24.226596875, "volume": 2735.0}, {"date": "2001-06-19", "close": 23.85388, "volume": 2240.0}, {"date": "2001-06-20", "close": 24.226596875, "volume": 3807.0}, {"date": "2001-06-21", "close": 23.481163125, "volume": 5237.0}, {"date": "2001-06-22", "close": 23.481163125, "volume": 1228.0}, {"date": "2001-06-25", "close": 22.735729375, "volume": 4721.0}, {"date": "2001-06-26", "close": 21.990295625, "volume": 6791.0}, {"date": "2001-06-27", "close": 23.85388, "volume": 8078.0}, {"date": "2001-06-28", "close": 26.462898125, "volume": 7831.0}, {"date": "2001-06-29", "close": 24.972030625, "volume": 11243.0}, {"date": "2001-07-02", "close": 24.226596875, "volume": 1273.0}, {"date": "2001-07-03", "close": 23.481163125, "volume": 2978.0}, {"date": "2001-07-04", "close": 23.10844625, "volume": 3514.0}, {"date": "2001-07-05", "close": 23.481163125, "volume": 1167.0}, {"date": "2001-07-06", "close": 23.85388, "volume": 2549.0}, {"date": "2001-07-09", "close": 24.59931375, "volume": 3337.0}, {"date": "2001-07-10", "close": 23.10844625, "volume": 1471.0}, {"date": "2001-07-11", "close": 23.10844625, "volume": 4943.0}, {"date": "2001-07-12", "close": 22.735729375, "volume": 819.0}, {"date": "2001-07-13", "close": 23.10844625, "volume": 1602.0}, {"date": "2001-07-16", "close": 23.10844625, "volume": 1120.0}, {"date": "2001-07-17", "close": 23.85388, "volume": 2743.0}, {"date": "2001-07-18", "close": 23.10844625, "volume": 673.0}, {"date": "2001-07-19", "close": 23.481163125, "volume": 1234.0}, {"date": "2001-07-20", "close": 22.735729375, "volume": 2005.0}, {"date": "2001-07-23", "close": 22.735729375, "volume": 2412.0}, {"date": "2001-07-24", "close": 22.3630125, "volume": 3757.0}, {"date": "2001-07-25", "close": 22.735729375, "volume": 1959.0}, {"date": "2001-07-26", "close": 21.990295625, "volume": 5612.0}, {"date": "2001-07-27", "close": 21.61757875, "volume": 2872.0}, {"date": "2001-07-30", "close": 21.61757875, "volume": 1455.0}, {"date": "2001-07-31", "close": 21.990295625, "volume": 1072.0}, {"date": "2001-08-01", "close": 22.3630125, "volume": 2125.0}, {"date": "2001-08-02", "close": 22.3630125, "volume": 644.0}, {"date": "2001-08-03", "close": 21.244861875, "volume": 1673.0}, {"date": "2001-08-06", "close": 21.244861875, "volume": 1376.0}, {"date": "2001-08-07", "close": 21.61757875, "volume": 3235.0}, {"date": "2001-08-08", "close": 21.244861875, "volume": 1065.0}, {"date": "2001-08-09", "close": 21.990295625, "volume": 920.0}, {"date": "2001-08-10", "close": 21.61757875, "volume": 181.0}, {"date": "2001-08-13", "close": 21.61757875, "volume": 2460.0}, {"date": "2001-08-14", "close": 20.872145, "volume": 1064.0}, {"date": "2001-08-15", "close": 20.872145, "volume": 518.0}, {"date": "2001-08-16", "close": 20.872145, "volume": 94.0}, {"date": "2001-08-17", "close": 20.499428125, "volume": 3049.0}, {"date": "2001-08-20", "close": 21.244861875, "volume": 593.0}, {"date": "2001-08-21", "close": 20.499428125, "volume": 899.0}, {"date": "2001-08-22", "close": 20.12671125, "volume": 2227.0}, {"date": "2001-08-23", "close": 19.753994375, "volume": 3314.0}, {"date": "2001-08-24", "close": 21.244861875, "volume": 5019.0}, {"date": "2001-08-27", "close": 23.10844625, "volume": 6182.0}, {"date": "2001-08-28", "close": 23.10844625, "volume": 5434.0}, {"date": "2001-08-29", "close": 25.3447475, "volume": 9374.0}, {"date": "2001-08-30", "close": 23.10844625, "volume": 2835.0}, {"date": "2001-08-31", "close": 21.990295625, "volume": 1006.0}, {"date": "2001-09-03", "close": 21.990295625, "volume": 1113.0}, {"date": "2001-09-04", "close": 23.10844625, "volume": 2414.0}, {"date": "2001-09-05", "close": 22.735729375, "volume": 2168.0}, {"date": "2001-09-06", "close": 22.735729375, "volume": 1162.0}, {"date": "2001-09-10", "close": 20.872145, "volume": 2769.0}, {"date": "2001-09-11", "close": 20.872145, "volume": 519.0}, {"date": "2001-09-12", "close": 19.753994375, "volume": 2935.0}, {"date": "2001-09-13", "close": 20.12671125, "volume": 523.0}, {"date": "2001-09-14", "close": 19.3812775, "volume": 3955.0}, {"date": "2001-09-17", "close": 16.3995425, "volume": 4668.0}, {"date": "2001-09-18", "close": 17.89041, "volume": 662.0}, {"date": "2001-09-19", "close": 18.63584375, "volume": 566.0}, {"date": "2001-09-20", "close": 18.63584375, "volume": 382.0}, {"date": "2001-09-21", "close": 17.89041, "volume": 3252.0}, {"date": "2001-09-24", "close": 18.63584375, "volume": 2395.0}, {"date": "2001-09-25", "close": 20.12671125, "volume": 4430.0}, {"date": "2001-09-26", "close": 20.12671125, "volume": 2288.0}, {"date": "2001-09-27", "close": 18.63584375, "volume": 1459.0}, {"date": "2001-09-28", "close": 18.263126875, "volume": 6186.0}, {"date": "2001-10-01", "close": 18.263126875, "volume": 4581.0}, {"date": "2001-10-02", "close": 19.3812775, "volume": 3512.0}, {"date": "2001-10-03", "close": 18.63584375, "volume": 1820.0}, {"date": "2001-10-04", "close": 19.008560625, "volume": 2120.0}, {"date": "2001-10-05", "close": 19.753994375, "volume": 1396.0}, {"date": "2001-10-08", "close": 18.63584375, "volume": 718.0}, {"date": "2001-10-09", "close": 17.89041, "volume": 861.0}, {"date": "2001-10-10", "close": 18.63584375, "volume": 107.0}, {"date": "2001-10-11", "close": 19.008560625, "volume": 912.0}, {"date": "2001-10-12", "close": 19.3812775, "volume": 89.0}, {"date": "2001-10-15", "close": 19.3812775, "volume": 597.0}, {"date": "2001-10-16", "close": 20.12671125, "volume": 2608.0}, {"date": "2001-10-17", "close": 20.499428125, "volume": 2971.0}, {"date": "2001-10-18", "close": 21.244861875, "volume": 2567.0}, {"date": "2001-10-19", "close": 20.499428125, "volume": 1361.0}, {"date": "2001-10-22", "close": 20.872145, "volume": 999.0}, {"date": "2001-10-23", "close": 24.59931375, "volume": 21111.0}, {"date": "2001-10-24", "close": 23.10844625, "volume": 8387.0}, {"date": "2001-10-25", "close": 22.3630125, "volume": 1639.0}, {"date": "2001-10-26", "close": 22.3630125, "volume": 1571.0}, {"date": "2001-10-29", "close": 20.872145, "volume": 2858.0}, {"date": "2001-10-30", "close": 21.244861875, "volume": 1202.0}, {"date": "2001-10-31", "close": 22.3630125, "volume": 345.0}, {"date": "2001-11-01", "close": 22.3630125, "volume": 2026.0}, {"date": "2001-11-02", "close": 23.10844625, "volume": 4280.0}, {"date": "2001-11-05", "close": 23.10844625, "volume": 201.0}, {"date": "2001-11-06", "close": 22.3630125, "volume": 537.0}, {"date": "2001-11-07", "close": 21.990295625, "volume": 2063.0}, {"date": "2001-11-08", "close": 21.61757875, "volume": 474.0}, {"date": "2001-11-09", "close": 23.10844625, "volume": 2327.0}, {"date": "2001-11-12", "close": 22.3630125, "volume": 1126.0}, {"date": "2001-11-13", "close": 22.3630125, "volume": 1476.0}, {"date": "2001-11-14", "close": 21.990295625, "volume": 852.0}, {"date": "2001-11-15", "close": 22.3630125, "volume": 3846.0}, {"date": "2001-11-16", "close": 22.735729375, "volume": 1315.0}, {"date": "2001-11-19", "close": 22.3630125, "volume": 856.0}, {"date": "2001-11-20", "close": 23.10844625, "volume": 1256.0}, {"date": "2001-11-21", "close": 23.85388, "volume": 3609.0}, {"date": "2001-11-22", "close": 23.85388, "volume": 2167.0}, {"date": "2001-11-23", "close": 23.85388, "volume": 881.0}, {"date": "2001-11-26", "close": 23.85388, "volume": 1320.0}, {"date": "2001-11-27", "close": 23.10844625, "volume": 3729.0}, {"date": "2001-11-28", "close": 28.699199375, "volume": 40159.0}, {"date": "2001-11-29", "close": 26.462898125, "volume": 22634.0}, {"date": "2001-11-30", "close": 24.226596875, "volume": 9311.0}, {"date": "2001-12-03", "close": 26.462898125, "volume": 13176.0}, {"date": "2001-12-04", "close": 26.09018125, "volume": 11927.0}, {"date": "2001-12-05", "close": 26.09018125, "volume": 4549.0}, {"date": "2001-12-06", "close": 26.462898125, "volume": 3014.0}, {"date": "2001-12-07", "close": 27.953765625, "volume": 9162.0}, {"date": "2001-12-10", "close": 27.953765625, "volume": 4777.0}, {"date": "2001-12-11", "close": 27.58104875, "volume": 7093.0}, {"date": "2001-12-12", "close": 27.208331875, "volume": 2445.0}, {"date": "2001-12-13", "close": 26.462898125, "volume": 1281.0}, {"date": "2001-12-14", "close": 27.208331875, "volume": 1898.0}, {"date": "2001-12-17", "close": 26.835615, "volume": 1054.0}, {"date": "2001-12-18", "close": 25.717464375, "volume": 4964.0}, {"date": "2001-12-19", "close": 25.3447475, "volume": 634.0}, {"date": "2001-12-20", "close": 25.3447475, "volume": 2597.0}, {"date": "2001-12-21", "close": 26.09018125, "volume": 1376.0}, {"date": "2001-12-24", "close": 25.717464375, "volume": 2864.0}, {"date": "2001-12-27", "close": 25.717464375, "volume": 27.0}, {"date": "2001-12-28", "close": 25.717464375, "volume": 604.0}, {"date": "2001-12-31", "close": 25.3447475, "volume": 4160.0}, {"date": "2002-01-02", "close": 24.972030625, "volume": 2876.0}, {"date": "2002-01-03", "close": 26.09018125, "volume": 2038.0}, {"date": "2002-01-04", "close": 26.09018125, "volume": 908.0}, {"date": "2002-01-07", "close": 25.3447475, "volume": 2408.0}, {"date": "2002-01-08", "close": 23.85388, "volume": 2291.0}, {"date": "2002-01-09", "close": 24.972030625, "volume": 1186.0}, {"date": "2002-01-10", "close": 24.59931375, "volume": 3847.0}, {"date": "2002-01-11", "close": 24.972030625, "volume": 1643.0}, {"date": "2002-01-14", "close": 25.717464375, "volume": 6005.0}, {"date": "2002-01-15", "close": 27.953765625, "volume": 10737.0}, {"date": "2002-01-16", "close": 27.58104875, "volume": 6399.0}, {"date": "2002-01-17", "close": 26.835615, "volume": 2193.0}, {"date": "2002-01-18", "close": 27.208331875, "volume": 2649.0}, {"date": "2002-01-21", "close": 26.09018125, "volume": 3115.0}, {"date": "2002-01-22", "close": 26.835615, "volume": 3381.0}, {"date": "2002-01-23", "close": 26.835615, "volume": 1843.0}, {"date": "2002-01-24", "close": 26.462898125, "volume": 644.0}, {"date": "2002-01-25", "close": 26.835615, "volume": 1317.0}, {"date": "2002-01-29", "close": 26.462898125, "volume": 2325.0}, {"date": "2002-01-30", "close": 26.09018125, "volume": 5031.0}, {"date": "2002-01-31", "close": 26.462898125, "volume": 3547.0}, {"date": "2002-02-01", "close": 26.835615, "volume": 2305.0}, {"date": "2002-02-04", "close": 29.07191625, "volume": 36476.0}, {"date": "2002-02-05", "close": 30.935500625, "volume": 15437.0}, {"date": "2002-02-06", "close": 29.81735, "volume": 5455.0}, {"date": "2002-02-07", "close": 29.81735, "volume": 4910.0}, {"date": "2002-02-08", "close": 29.81735, "volume": 4410.0}, {"date": "2002-02-11", "close": 29.81735, "volume": 5518.0}, {"date": "2002-02-12", "close": 29.81735, "volume": 2373.0}, {"date": "2002-02-13", "close": 30.56278375, "volume": 2039.0}, {"date": "2002-02-14", "close": 31.3082175, "volume": 23628.0}, {"date": "2002-02-15", "close": 32.05365125, "volume": 7561.0}, {"date": "2002-02-18", "close": 38.01712125, "volume": 36545.0}, {"date": "2002-02-19", "close": 35.78082, "volume": 17358.0}, {"date": "2002-02-20", "close": 36.52625375, "volume": 8046.0}, {"date": "2002-02-21", "close": 34.2899525, "volume": 55906.0}, {"date": "2002-02-22", "close": 34.662669375, "volume": 6029.0}, {"date": "2002-02-25", "close": 34.662669375, "volume": 2341.0}, {"date": "2002-02-26", "close": 34.2899525, "volume": 2659.0}, {"date": "2002-02-27", "close": 31.680934375, "volume": 8102.0}, {"date": "2002-02-28", "close": 31.680934375, "volume": 5702.0}, {"date": "2002-03-01", "close": 32.05365125, "volume": 2379.0}, {"date": "2002-03-04", "close": 31.680934375, "volume": 2345.0}, {"date": "2002-03-05", "close": 31.680934375, "volume": 4514.0}, {"date": "2002-03-06", "close": 33.171801875, "volume": 5175.0}, {"date": "2002-03-07", "close": 34.2899525, "volume": 6557.0}, {"date": "2002-03-08", "close": 32.799085, "volume": 4635.0}, {"date": "2002-03-11", "close": 34.662669375, "volume": 912.0}, {"date": "2002-03-12", "close": 34.662669375, "volume": 1049.0}, {"date": "2002-03-13", "close": 34.662669375, "volume": 3676.0}, {"date": "2002-03-14", "close": 36.52625375, "volume": 4203.0}, {"date": "2002-03-15", "close": 36.52625375, "volume": 4392.0}, {"date": "2002-03-18", "close": 35.408103125, "volume": 2689.0}, {"date": "2002-03-19", "close": 36.153536875, "volume": 4431.0}, {"date": "2002-03-20", "close": 35.408103125, "volume": 3150.0}, {"date": "2002-03-21", "close": 34.2899525, "volume": 2285.0}, {"date": "2002-03-22", "close": 34.2899525, "volume": 759.0}, {"date": "2002-03-25", "close": 34.662669375, "volume": 2078.0}, {"date": "2002-03-26", "close": 33.54451875, "volume": 4279.0}, {"date": "2002-03-27", "close": 34.2899525, "volume": 2161.0}, {"date": "2002-03-28", "close": 35.03538625, "volume": 3228.0}, {"date": "2002-04-02", "close": 33.917235625, "volume": 7361.0}, {"date": "2002-04-03", "close": 34.2899525, "volume": 802.0}, {"date": "2002-04-04", "close": 35.03538625, "volume": 12811.0}, {"date": "2002-04-05", "close": 33.54451875, "volume": 2067.0}, {"date": "2002-04-08", "close": 34.2899525, "volume": 5672.0}, {"date": "2002-04-09", "close": 33.54451875, "volume": 3183.0}, {"date": "2002-04-10", "close": 33.171801875, "volume": 1317.0}, {"date": "2002-04-11", "close": 32.799085, "volume": 4648.0}, {"date": "2002-04-12", "close": 34.2899525, "volume": 1492.0}, {"date": "2002-04-15", "close": 33.54451875, "volume": 3115.0}, {"date": "2002-04-16", "close": 33.54451875, "volume": 1136.0}, {"date": "2002-04-17", "close": 32.799085, "volume": 1827.0}, {"date": "2002-04-18", "close": 32.426368125, "volume": 872.0}, {"date": "2002-04-19", "close": 33.171801875, "volume": 711.0}, {"date": "2002-04-22", "close": 32.799085, "volume": 1095.0}, {"date": "2002-04-23", "close": 34.2899525, "volume": 7538.0}, {"date": "2002-04-24", "close": 35.03538625, "volume": 4107.0}, {"date": "2002-04-26", "close": 33.917235625, "volume": 2235.0}, {"date": "2002-04-29", "close": 34.2899525, "volume": 1548.0}, {"date": "2002-04-30", "close": 34.662669375, "volume": 3346.0}, {"date": "2002-05-01", "close": 34.2899525, "volume": 1861.0}, {"date": "2002-05-02", "close": 35.03538625, "volume": 876.0}, {"date": "2002-05-03", "close": 34.662669375, "volume": 1481.0}, {"date": "2002-05-06", "close": 33.54451875, "volume": 4829.0}, {"date": "2002-05-07", "close": 33.917235625, "volume": 4178.0}, {"date": "2002-05-08", "close": 34.2899525, "volume": 3998.0}, {"date": "2002-05-09", "close": 33.54451875, "volume": 1798.0}, {"date": "2002-05-10", "close": 33.54451875, "volume": 1728.0}, {"date": "2002-05-13", "close": 33.54451875, "volume": 2609.0}, {"date": "2002-05-14", "close": 33.54451875, "volume": 1574.0}, {"date": "2002-05-15", "close": 33.54451875, "volume": 1035.0}, {"date": "2002-05-16", "close": 32.426368125, "volume": 2403.0}, {"date": "2002-05-17", "close": 30.935500625, "volume": 13108.0}, {"date": "2002-05-20", "close": 30.190066875, "volume": 3957.0}, {"date": "2002-05-21", "close": 29.81735, "volume": 2414.0}, {"date": "2002-05-22", "close": 30.56278375, "volume": 2524.0}, {"date": "2002-05-23", "close": 29.81735, "volume": 2894.0}, {"date": "2002-05-24", "close": 29.81735, "volume": 952.0}, {"date": "2002-05-27", "close": 30.56278375, "volume": 910.0}, {"date": "2002-05-28", "close": 29.81735, "volume": 577.0}, {"date": "2002-05-29", "close": 28.699199375, "volume": 2977.0}, {"date": "2002-05-30", "close": 28.699199375, "volume": 2468.0}, {"date": "2002-05-31", "close": 28.3264825, "volume": 342.0}, {"date": "2002-06-03", "close": 27.208331875, "volume": 2467.0}, {"date": "2002-06-04", "close": 26.462898125, "volume": 2140.0}, {"date": "2002-06-05", "close": 29.07191625, "volume": 6376.0}, {"date": "2002-06-06", "close": 26.835615, "volume": 2182.0}, {"date": "2002-06-07", "close": 27.953765625, "volume": 3554.0}, {"date": "2002-06-11", "close": 27.208331875, "volume": 3311.0}, {"date": "2002-06-12", "close": 28.3264825, "volume": 274.0}, {"date": "2002-06-13", "close": 27.953765625, "volume": 2535.0}, {"date": "2002-06-14", "close": 27.58104875, "volume": 3038.0}, {"date": "2002-06-17", "close": 27.58104875, "volume": 899.0}, {"date": "2002-06-18", "close": 27.208331875, "volume": 4923.0}, {"date": "2002-06-19", "close": 26.835615, "volume": 1449.0}, {"date": "2002-06-20", "close": 26.835615, "volume": 443.0}, {"date": "2002-06-21", "close": 26.835615, "volume": 2574.0}, {"date": "2002-06-24", "close": 26.09018125, "volume": 4155.0}, {"date": "2002-06-25", "close": 25.3447475, "volume": 3268.0}, {"date": "2002-06-26", "close": 25.3447475, "volume": 1254.0}, {"date": "2002-06-27", "close": 27.58104875, "volume": 3961.0}, {"date": "2002-06-28", "close": 26.09018125, "volume": 1105.0}, {"date": "2002-07-01", "close": 26.835615, "volume": 151.0}, {"date": "2002-07-02", "close": 26.462898125, "volume": 949.0}, {"date": "2002-07-03", "close": 26.835615, "volume": 1110.0}, {"date": "2002-07-04", "close": 26.462898125, "volume": 276.0}, {"date": "2002-07-05", "close": 26.462898125, "volume": 1590.0}, {"date": "2002-07-08", "close": 26.835615, "volume": 1942.0}, {"date": "2002-07-09", "close": 26.09018125, "volume": 2377.0}, {"date": "2002-07-10", "close": 25.717464375, "volume": 215.0}, {"date": "2002-07-11", "close": 26.09018125, "volume": 365.0}, {"date": "2002-07-12", "close": 25.717464375, "volume": 470.0}, {"date": "2002-07-15", "close": 25.3447475, "volume": 2292.0}, {"date": "2002-07-16", "close": 25.717464375, "volume": 486.0}, {"date": "2002-07-17", "close": 25.3447475, "volume": 1270.0}, {"date": "2002-07-18", "close": 24.226596875, "volume": 1181.0}, {"date": "2002-07-19", "close": 24.59931375, "volume": 1342.0}, {"date": "2002-07-22", "close": 22.3630125, "volume": 3081.0}, {"date": "2002-07-23", "close": 23.85388, "volume": 2979.0}, {"date": "2002-07-24", "close": 23.85388, "volume": 570.0}, {"date": "2002-07-25", "close": 23.85388, "volume": 376.0}, {"date": "2002-07-26", "close": 23.481163125, "volume": 1234.0}, {"date": "2002-07-29", "close": 22.735729375, "volume": 441.0}, {"date": "2002-07-30", "close": 22.735729375, "volume": 681.0}, {"date": "2002-07-31", "close": 23.10844625, "volume": 199.0}, {"date": "2002-08-01", "close": 22.735729375, "volume": 2585.0}, {"date": "2002-08-02", "close": 22.735729375, "volume": 2566.0}, {"date": "2002-08-05", "close": 22.3630125, "volume": 952.0}, {"date": "2002-08-06", "close": 22.735729375, "volume": 1569.0}, {"date": "2002-08-07", "close": 22.735729375, "volume": 1618.0}, {"date": "2002-08-08", "close": 22.735729375, "volume": 510.0}, {"date": "2002-08-09", "close": 21.990295625, "volume": 2348.0}, {"date": "2002-08-12", "close": 23.10844625, "volume": 496.0}, {"date": "2002-08-13", "close": 21.990295625, "volume": 2965.0}, {"date": "2002-08-14", "close": 23.481163125, "volume": 577.0}, {"date": "2002-08-15", "close": 23.10844625, "volume": 2232.0}, {"date": "2002-08-16", "close": 23.85388, "volume": 1508.0}, {"date": "2002-08-19", "close": 26.09018125, "volume": 8104.0}, {"date": "2002-08-20", "close": 26.09018125, "volume": 1637.0}, {"date": "2002-08-21", "close": 26.09018125, "volume": 1313.0}, {"date": "2002-08-22", "close": 24.972030625, "volume": 1788.0}, {"date": "2002-08-23", "close": 25.3447475, "volume": 537.0}, {"date": "2002-08-26", "close": 25.3447475, "volume": 2140.0}, {"date": "2002-08-27", "close": 24.226596875, "volume": 2889.0}, {"date": "2002-08-28", "close": 24.59931375, "volume": 67.0}, {"date": "2002-08-29", "close": 24.972030625, "volume": 161.0}, {"date": "2002-08-30", "close": 25.3447475, "volume": 557.0}, {"date": "2002-09-02", "close": 25.717464375, "volume": 765.0}, {"date": "2002-09-03", "close": 26.09018125, "volume": 680.0}, {"date": "2002-09-04", "close": 25.3447475, "volume": 134.0}, {"date": "2002-09-05", "close": 24.59931375, "volume": 268.0}, {"date": "2002-09-06", "close": 25.3447475, "volume": 134.0}, {"date": "2002-09-09", "close": 24.226596875, "volume": 253.0}, {"date": "2002-09-10", "close": 23.85388, "volume": 184.0}, {"date": "2002-09-11", "close": 24.972030625, "volume": 67.0}, {"date": "2002-09-12", "close": 23.85388, "volume": 3765.0}, {"date": "2002-09-13", "close": 23.10844625, "volume": 2535.0}, {"date": "2002-09-16", "close": 23.481163125, "volume": 845.0}, {"date": "2002-09-17", "close": 23.481163125, "volume": 299.0}, {"date": "2002-09-18", "close": 24.59931375, "volume": 805.0}, {"date": "2002-09-19", "close": 23.481163125, "volume": 1064.0}, {"date": "2002-09-20", "close": 22.3630125, "volume": 1677.0}, {"date": "2002-09-23", "close": 22.3630125, "volume": 4.0}, {"date": "2002-09-24", "close": 21.990295625, "volume": 487.0}, {"date": "2002-09-25", "close": 21.990295625, "volume": 228.0}, {"date": "2002-09-26", "close": 21.244861875, "volume": 2172.0}, {"date": "2002-09-27", "close": 21.61757875, "volume": 600.0}, {"date": "2002-09-30", "close": 20.872145, "volume": 963.0}, {"date": "2002-10-01", "close": 21.990295625, "volume": 376.0}, {"date": "2002-10-02", "close": 22.735729375, "volume": 557.0}, {"date": "2002-10-03", "close": 23.10844625, "volume": 134.0}, {"date": "2002-10-08", "close": 21.990295625, "volume": 201.0}, {"date": "2002-10-09", "close": 21.244861875, "volume": 3280.0}, {"date": "2002-10-10", "close": 21.244861875, "volume": 1650.0}, {"date": "2002-10-11", "close": 21.244861875, "volume": 409.0}, {"date": "2002-10-14", "close": 21.244861875, "volume": 268.0}, {"date": "2002-10-15", "close": 21.244861875, "volume": 470.0}, {"date": "2002-10-16", "close": 22.3630125, "volume": 2399.0}, {"date": "2002-10-17", "close": 23.10844625, "volume": 1109.0}, {"date": "2002-10-18", "close": 22.735729375, "volume": 610.0}, {"date": "2002-10-21", "close": 22.3630125, "volume": 885.0}, {"date": "2002-10-22", "close": 22.3630125, "volume": 2119.0}, {"date": "2002-10-23", "close": 23.481163125, "volume": 850.0}, {"date": "2002-10-24", "close": 23.10844625, "volume": 1599.0}, {"date": "2002-10-25", "close": 22.3630125, "volume": 906.0}, {"date": "2002-10-29", "close": 23.10844625, "volume": 2973.0}, {"date": "2002-10-30", "close": 23.10844625, "volume": 810.0}, {"date": "2002-10-31", "close": 22.3630125, "volume": 738.0}, {"date": "2002-11-01", "close": 22.3630125, "volume": 134.0}, {"date": "2002-11-04", "close": 23.10844625, "volume": 121.0}, {"date": "2002-11-05", "close": 22.3630125, "volume": 264.0}, {"date": "2002-11-06", "close": 21.990295625, "volume": 1771.0}, {"date": "2002-11-07", "close": 21.990295625, "volume": 721.0}, {"date": "2002-11-08", "close": 21.990295625, "volume": 337.0}, {"date": "2002-11-11", "close": 21.244861875, "volume": 1236.0}, {"date": "2002-11-12", "close": 21.61757875, "volume": 1675.0}, {"date": "2002-11-13", "close": 20.872145, "volume": 134.0}, {"date": "2002-11-14", "close": 20.872145, "volume": 37.0}, {"date": "2002-11-15", "close": 21.61757875, "volume": 268.0}, {"date": "2002-11-18", "close": 22.735729375, "volume": 1768.0}, {"date": "2002-11-19", "close": 23.10844625, "volume": 2026.0}, {"date": "2002-11-20", "close": 25.3447475, "volume": 1795.0}, {"date": "2002-11-21", "close": 23.10844625, "volume": 3524.0}, {"date": "2002-11-22", "close": 24.226596875, "volume": 1028.0}, {"date": "2002-11-25", "close": 24.226596875, "volume": 3897.0}, {"date": "2002-11-26", "close": 23.481163125, "volume": 470.0}, {"date": "2002-11-27", "close": 23.10844625, "volume": 268.0}, {"date": "2002-11-28", "close": 22.3630125, "volume": 781.0}, {"date": "2002-11-29", "close": 22.735729375, "volume": 448.0}, {"date": "2002-12-02", "close": 22.3630125, "volume": 327.0}, {"date": "2002-12-03", "close": 23.481163125, "volume": 495.0}, {"date": "2002-12-04", "close": 22.735729375, "volume": 444.0}, {"date": "2002-12-05", "close": 23.10844625, "volume": 192.0}, {"date": "2002-12-06", "close": 23.481163125, "volume": 1029.0}, {"date": "2002-12-09", "close": 23.10844625, "volume": 1003.0}, {"date": "2002-12-10", "close": 23.10844625, "volume": 2577.0}, {"date": "2002-12-11", "close": 23.10844625, "volume": 3438.0}, {"date": "2002-12-12", "close": 22.735729375, "volume": 1829.0}, {"date": "2002-12-13", "close": 22.3630125, "volume": 121.0}, {"date": "2002-12-16", "close": 22.3630125, "volume": 528.0}, {"date": "2002-12-17", "close": 22.3630125, "volume": 365.0}, {"date": "2002-12-18", "close": 22.3630125, "volume": 402.0}, {"date": "2002-12-19", "close": 22.3630125, "volume": 291.0}, {"date": "2002-12-20", "close": 22.735729375, "volume": 282.0}, {"date": "2002-12-23", "close": 22.3630125, "volume": 512.0}, {"date": "2002-12-24", "close": 22.3630125, "volume": 47.0}, {"date": "2002-12-27", "close": 23.10844625, "volume": 558.0}, {"date": "2002-12-30", "close": 23.10844625, "volume": 1744.0}, {"date": "2003-01-03", "close": 22.3630125, "volume": 401.0}, {"date": "2003-01-06", "close": 23.10844625, "volume": 671.0}, {"date": "2003-01-07", "close": 22.3630125, "volume": 1248.0}, {"date": "2003-01-08", "close": 23.10844625, "volume": 429.0}, {"date": "2003-01-09", "close": 23.85388, "volume": 1143.0}, {"date": "2003-01-10", "close": 23.10844625, "volume": 1914.0}, {"date": "2003-01-13", "close": 23.10844625, "volume": 952.0}, {"date": "2003-01-14", "close": 23.481163125, "volume": 920.0}, {"date": "2003-01-15", "close": 25.3447475, "volume": 4952.0}, {"date": "2003-01-16", "close": 24.972030625, "volume": 2160.0}, {"date": "2003-01-17", "close": 24.59931375, "volume": 2632.0}, {"date": "2003-01-20", "close": 23.85388, "volume": 2254.0}, {"date": "2003-01-21", "close": 23.85388, "volume": 1425.0}, {"date": "2003-01-22", "close": 23.85388, "volume": 982.0}, {"date": "2003-01-23", "close": 23.10844625, "volume": 3652.0}, {"date": "2003-01-24", "close": 22.735729375, "volume": 3596.0}, {"date": "2003-01-28", "close": 22.735729375, "volume": 1217.0}, {"date": "2003-01-29", "close": 22.3630125, "volume": 1744.0}, {"date": "2003-01-30", "close": 21.990295625, "volume": 251.0}, {"date": "2003-01-31", "close": 22.3630125, "volume": 275.0}, {"date": "2003-02-03", "close": 22.3630125, "volume": 2532.0}, {"date": "2003-02-04", "close": 22.3630125, "volume": 1630.0}, {"date": "2003-02-05", "close": 21.990295625, "volume": 258.0}, {"date": "2003-02-06", "close": 21.990295625, "volume": 1990.0}, {"date": "2003-02-07", "close": 21.61757875, "volume": 2603.0}, {"date": "2003-02-10", "close": 22.3630125, "volume": 1237.0}, {"date": "2003-02-11", "close": 21.61757875, "volume": 1053.0}, {"date": "2003-02-12", "close": 21.61757875, "volume": 207.0}, {"date": "2003-02-13", "close": 21.244861875, "volume": 872.0}, {"date": "2003-02-14", "close": 21.61757875, "volume": 250.0}, {"date": "2003-02-17", "close": 22.3630125, "volume": 830.0}, {"date": "2003-02-18", "close": 22.3630125, "volume": 1571.0}, {"date": "2003-02-19", "close": 22.735729375, "volume": 566.0}, {"date": "2003-02-20", "close": 22.735729375, "volume": 926.0}, {"date": "2003-02-21", "close": 22.3630125, "volume": 1790.0}, {"date": "2003-02-24", "close": 22.3630125, "volume": 396.0}, {"date": "2003-02-25", "close": 22.3630125, "volume": 945.0}, {"date": "2003-02-26", "close": 23.10844625, "volume": 461.0}, {"date": "2003-02-27", "close": 21.61757875, "volume": 892.0}, {"date": "2003-02-28", "close": 21.61757875, "volume": 2495.0}, {"date": "2003-03-03", "close": 22.3630125, "volume": 1607.0}, {"date": "2003-03-04", "close": 22.3630125, "volume": 966.0}, {"date": "2003-03-05", "close": 22.3630125, "volume": 752.0}, {"date": "2003-03-06", "close": 22.3630125, "volume": 966.0}, {"date": "2003-03-07", "close": 22.3630125, "volume": 1548.0}, {"date": "2003-03-10", "close": 22.3630125, "volume": 970.0}, {"date": "2003-03-11", "close": 21.990295625, "volume": 2951.0}, {"date": "2003-03-12", "close": 23.10844625, "volume": 1234.0}, {"date": "2003-03-13", "close": 22.3630125, "volume": 832.0}, {"date": "2003-03-14", "close": 23.10844625, "volume": 7365.0}, {"date": "2003-03-17", "close": 24.59931375, "volume": 4498.0}, {"date": "2003-03-18", "close": 25.3447475, "volume": 14726.0}, {"date": "2003-03-19", "close": 24.59931375, "volume": 3963.0}, {"date": "2003-03-20", "close": 23.481163125, "volume": 3260.0}, {"date": "2003-03-21", "close": 23.10844625, "volume": 1673.0}, {"date": "2003-03-24", "close": 23.10844625, "volume": 1798.0}, {"date": "2003-03-25", "close": 23.481163125, "volume": 1251.0}, {"date": "2003-03-26", "close": 24.59931375, "volume": 4601.0}, {"date": "2003-03-27", "close": 24.59931375, "volume": 2496.0}, {"date": "2003-03-28", "close": 24.972030625, "volume": 897.0}, {"date": "2003-03-31", "close": 24.226596875, "volume": 1531.0}, {"date": "2003-04-01", "close": 23.85388, "volume": 113.0}, {"date": "2003-04-02", "close": 24.226596875, "volume": 1223.0}, {"date": "2003-04-03", "close": 24.972030625, "volume": 309.0}, {"date": "2003-04-04", "close": 25.3447475, "volume": 1291.0}, {"date": "2003-04-07", "close": 24.59931375, "volume": 1462.0}, {"date": "2003-04-08", "close": 25.3447475, "volume": 997.0}, {"date": "2003-04-09", "close": 24.226596875, "volume": 1891.0}, {"date": "2003-04-10", "close": 25.3447475, "volume": 535.0}, {"date": "2003-04-11", "close": 25.717464375, "volume": 2366.0}, {"date": "2003-04-14", "close": 24.972030625, "volume": 257.0}, {"date": "2003-04-15", "close": 26.09018125, "volume": 6996.0}, {"date": "2003-04-16", "close": 25.717464375, "volume": 1824.0}, {"date": "2003-04-17", "close": 26.09018125, "volume": 201.0}, {"date": "2003-04-22", "close": 25.717464375, "volume": 1181.0}, {"date": "2003-04-23", "close": 27.58104875, "volume": 4846.0}, {"date": "2003-04-24", "close": 27.58104875, "volume": 4331.0}, {"date": "2003-04-28", "close": 27.58104875, "volume": 3451.0}, {"date": "2003-04-29", "close": 27.58104875, "volume": 1208.0}, {"date": "2003-04-30", "close": 26.835615, "volume": 2362.0}, {"date": "2003-05-01", "close": 26.835615, "volume": 2381.0}, {"date": "2003-05-02", "close": 27.58104875, "volume": 3792.0}, {"date": "2003-05-05", "close": 29.81735, "volume": 14829.0}, {"date": "2003-05-06", "close": 33.917235625, "volume": 23103.0}, {"date": "2003-05-07", "close": 32.799085, "volume": 15778.0}, {"date": "2003-05-08", "close": 30.56278375, "volume": 5106.0}, {"date": "2003-05-09", "close": 30.190066875, "volume": 2128.0}, {"date": "2003-05-12", "close": 30.56278375, "volume": 2649.0}, {"date": "2003-05-13", "close": 30.190066875, "volume": 5965.0}, {"date": "2003-05-14", "close": 30.56278375, "volume": 3326.0}, {"date": "2003-05-15", "close": 30.56278375, "volume": 4361.0}, {"date": "2003-05-16", "close": 30.56278375, "volume": 199.0}, {"date": "2003-05-19", "close": 27.953765625, "volume": 8196.0}, {"date": "2003-05-20", "close": 27.953765625, "volume": 1924.0}, {"date": "2003-05-21", "close": 26.835615, "volume": 5349.0}, {"date": "2003-05-22", "close": 26.835615, "volume": 14918.0}, {"date": "2003-05-23", "close": 26.09018125, "volume": 1850.0}, {"date": "2003-05-26", "close": 27.58104875, "volume": 1344.0}, {"date": "2003-05-27", "close": 28.3264825, "volume": 1249.0}, {"date": "2003-05-28", "close": 27.58104875, "volume": 1690.0}, {"date": "2003-05-29", "close": 26.835615, "volume": 1459.0}, {"date": "2003-05-30", "close": 26.835615, "volume": 1226.0}, {"date": "2003-06-02", "close": 26.835615, "volume": 787.0}, {"date": "2003-06-03", "close": 27.208331875, "volume": 1127.0}, {"date": "2003-06-04", "close": 26.09018125, "volume": 1066.0}, {"date": "2003-06-05", "close": 26.09018125, "volume": 3575.0}, {"date": "2003-06-06", "close": 26.835615, "volume": 1642.0}, {"date": "2003-06-10", "close": 26.462898125, "volume": 3638.0}, {"date": "2003-06-11", "close": 26.835615, "volume": 1535.0}, {"date": "2003-06-12", "close": 26.835615, "volume": 1180.0}, {"date": "2003-06-13", "close": 28.3264825, "volume": 4789.0}, {"date": "2003-06-16", "close": 30.935500625, "volume": 9122.0}, {"date": "2003-06-17", "close": 31.3082175, "volume": 12869.0}, {"date": "2003-06-18", "close": 29.81735, "volume": 3337.0}, {"date": "2003-06-19", "close": 29.444633125, "volume": 1982.0}, {"date": "2003-06-20", "close": 30.56278375, "volume": 3374.0}, {"date": "2003-06-23", "close": 29.07191625, "volume": 3776.0}, {"date": "2003-06-24", "close": 30.190066875, "volume": 1567.0}, {"date": "2003-06-25", "close": 29.444633125, "volume": 1748.0}, {"date": "2003-06-26", "close": 28.3264825, "volume": 1715.0}, {"date": "2003-06-27", "close": 29.81735, "volume": 3461.0}, {"date": "2003-06-30", "close": 29.444633125, "volume": 1633.0}, {"date": "2003-07-01", "close": 28.699199375, "volume": 1838.0}, {"date": "2003-07-02", "close": 30.56278375, "volume": 5192.0}, {"date": "2003-07-03", "close": 30.56278375, "volume": 4504.0}, {"date": "2003-07-04", "close": 30.190066875, "volume": 763.0}, {"date": "2003-07-07", "close": 29.81735, "volume": 1278.0}, {"date": "2003-07-08", "close": 29.07191625, "volume": 1307.0}, {"date": "2003-07-09", "close": 30.56278375, "volume": 7192.0}, {"date": "2003-07-10", "close": 35.03538625, "volume": 89177.0}, {"date": "2003-07-11", "close": 32.05365125, "volume": 21195.0}, {"date": "2003-07-14", "close": 32.426368125, "volume": 3257.0}, {"date": "2003-07-15", "close": 33.917235625, "volume": 5928.0}, {"date": "2003-07-16", "close": 33.917235625, "volume": 5588.0}, {"date": "2003-07-17", "close": 33.917235625, "volume": 7416.0}, {"date": "2003-07-18", "close": 35.03538625, "volume": 7265.0}, {"date": "2003-07-21", "close": 36.153536875, "volume": 18282.0}, {"date": "2003-07-22", "close": 35.03538625, "volume": 6103.0}, {"date": "2003-07-23", "close": 35.408103125, "volume": 2918.0}, {"date": "2003-07-24", "close": 40.2534225, "volume": 61797.0}, {"date": "2003-07-25", "close": 38.01712125, "volume": 18596.0}, {"date": "2003-07-28", "close": 39.50798875, "volume": 9376.0}, {"date": "2003-07-29", "close": 38.01712125, "volume": 5140.0}, {"date": "2003-07-30", "close": 38.01712125, "volume": 1158.0}, {"date": "2003-07-31", "close": 38.762555, "volume": 7952.0}, {"date": "2003-08-01", "close": 39.50798875, "volume": 3555.0}, {"date": "2003-08-04", "close": 38.762555, "volume": 4046.0}, {"date": "2003-08-05", "close": 40.99885625, "volume": 15867.0}, {"date": "2003-08-06", "close": 42.48972375, "volume": 19285.0}, {"date": "2003-08-07", "close": 47.70776, "volume": 68269.0}, {"date": "2003-08-08", "close": 46.96232625, "volume": 38265.0}, {"date": "2003-08-11", "close": 46.2168925, "volume": 21230.0}, {"date": "2003-08-12", "close": 46.2168925, "volume": 7815.0}, {"date": "2003-08-13", "close": 46.2168925, "volume": 10634.0}, {"date": "2003-08-14", "close": 46.96232625, "volume": 10462.0}, {"date": "2003-08-15", "close": 47.70776, "volume": 12768.0}, {"date": "2003-08-18", "close": 46.96232625, "volume": 3191.0}, {"date": "2003-08-19", "close": 49.1986275, "volume": 30128.0}, {"date": "2003-08-20", "close": 49.94406125, "volume": 10471.0}, {"date": "2003-08-21", "close": 49.94406125, "volume": 3868.0}, {"date": "2003-08-22", "close": 50.689495, "volume": 6624.0}, {"date": "2003-08-25", "close": 58.1438325, "volume": 37763.0}, {"date": "2003-08-26", "close": 58.1438325, "volume": 32776.0}, {"date": "2003-08-27", "close": 60.38013375, "volume": 17084.0}, {"date": "2003-08-28", "close": 60.38013375, "volume": 7585.0}, {"date": "2003-08-29", "close": 60.38013375, "volume": 13164.0}, {"date": "2003-09-01", "close": 61.1255675, "volume": 7749.0}, {"date": "2003-09-02", "close": 63.36186875, "volume": 12644.0}, {"date": "2003-09-03", "close": 70.81620625, "volume": 35029.0}, {"date": "2003-09-04", "close": 65.59817, "volume": 37411.0}, {"date": "2003-09-05", "close": 63.36186875, "volume": 20350.0}, {"date": "2003-09-08", "close": 60.38013375, "volume": 12446.0}, {"date": "2003-09-09", "close": 54.41666375, "volume": 33748.0}, {"date": "2003-09-10", "close": 49.94406125, "volume": 49860.0}, {"date": "2003-09-11", "close": 55.90753125, "volume": 39498.0}, {"date": "2003-09-12", "close": 55.1620975, "volume": 8845.0}, {"date": "2003-09-15", "close": 56.652965, "volume": 12236.0}, {"date": "2003-09-16", "close": 58.1438325, "volume": 23610.0}, {"date": "2003-09-17", "close": 57.39839875, "volume": 14432.0}, {"date": "2003-09-18", "close": 55.90753125, "volume": 6211.0}, {"date": "2003-09-19", "close": 55.1620975, "volume": 3669.0}, {"date": "2003-09-22", "close": 52.92579625, "volume": 6788.0}, {"date": "2003-09-23", "close": 51.43492875, "volume": 12707.0}, {"date": "2003-09-24", "close": 52.1803625, "volume": 7667.0}, {"date": "2003-09-25", "close": 54.41666375, "volume": 7750.0}, {"date": "2003-09-26", "close": 52.92579625, "volume": 1404.0}, {"date": "2003-09-29", "close": 52.1803625, "volume": 3790.0}, {"date": "2003-09-30", "close": 51.43492875, "volume": 3109.0}, {"date": "2003-10-01", "close": 51.43492875, "volume": 4790.0}, {"date": "2003-10-02", "close": 52.92579625, "volume": 3841.0}, {"date": "2003-10-03", "close": 53.67123, "volume": 8975.0}, {"date": "2003-10-06", "close": 54.41666375, "volume": 3282.0}, {"date": "2003-10-07", "close": 57.39839875, "volume": 18856.0}, {"date": "2003-10-08", "close": 58.88926625, "volume": 6630.0}, {"date": "2003-10-09", "close": 57.39839875, "volume": 4458.0}, {"date": "2003-10-10", "close": 58.1438325, "volume": 1812.0}, {"date": "2003-10-13", "close": 63.36186875, "volume": 26933.0}, {"date": "2003-10-14", "close": 59.6347, "volume": 27392.0}, {"date": "2003-10-15", "close": 58.88926625, "volume": 16274.0}, {"date": "2003-10-16", "close": 57.39839875, "volume": 5305.0}, {"date": "2003-10-17", "close": 60.38013375, "volume": 8944.0}, {"date": "2003-10-20", "close": 58.88926625, "volume": 6774.0}, {"date": "2003-10-21", "close": 58.1438325, "volume": 4228.0}, {"date": "2003-10-22", "close": 58.1438325, "volume": 6033.0}, {"date": "2003-10-23", "close": 57.39839875, "volume": 2289.0}, {"date": "2003-10-24", "close": 58.1438325, "volume": 1121.0}, {"date": "2003-10-27", "close": 57.39839875, "volume": 1701.0}, {"date": "2003-10-28", "close": 57.39839875, "volume": 1492.0}, {"date": "2003-10-29", "close": 57.39839875, "volume": 2722.0}, {"date": "2003-10-30", "close": 52.92579625, "volume": 7756.0}, {"date": "2003-10-31", "close": 55.1620975, "volume": 5528.0}, {"date": "2003-11-03", "close": 53.67123, "volume": 3471.0}, {"date": "2003-11-04", "close": 52.92579625, "volume": 2404.0}, {"date": "2003-11-05", "close": 53.67123, "volume": 1375.0}, {"date": "2003-11-06", "close": 53.67123, "volume": 974.0}, {"date": "2003-11-07", "close": 54.41666375, "volume": 10109.0}, {"date": "2003-11-10", "close": 52.92579625, "volume": 1899.0}, {"date": "2003-11-11", "close": 52.92579625, "volume": 2327.0}, {"date": "2003-11-12", "close": 52.1803625, "volume": 2001.0}, {"date": "2003-11-13", "close": 52.92579625, "volume": 1441.0}, {"date": "2003-11-14", "close": 52.92579625, "volume": 1600.0}, {"date": "2003-11-17", "close": 54.41666375, "volume": 4489.0}, {"date": "2003-11-18", "close": 53.67123, "volume": 4164.0}, {"date": "2003-11-19", "close": 52.92579625, "volume": 1053.0}, {"date": "2003-11-20", "close": 53.67123, "volume": 1116.0}, {"date": "2003-11-21", "close": 55.1620975, "volume": 32498.0}, {"date": "2003-11-24", "close": 54.41666375, "volume": 4652.0}, {"date": "2003-11-25", "close": 55.1620975, "volume": 2795.0}, {"date": "2003-11-26", "close": 54.41666375, "volume": 2143.0}, {"date": "2003-11-27", "close": 54.41666375, "volume": 2344.0}, {"date": "2003-11-28", "close": 52.92579625, "volume": 6908.0}, {"date": "2003-12-01", "close": 52.92579625, "volume": 1253.0}, {"date": "2003-12-02", "close": 51.43492875, "volume": 6801.0}, {"date": "2003-12-03", "close": 50.689495, "volume": 1469.0}, {"date": "2003-12-04", "close": 50.689495, "volume": 3332.0}, {"date": "2003-12-05", "close": 49.94406125, "volume": 1256.0}, {"date": "2003-12-08", "close": 51.43492875, "volume": 4617.0}, {"date": "2003-12-09", "close": 52.92579625, "volume": 4254.0}, {"date": "2003-12-10", "close": 51.43492875, "volume": 933.0}, {"date": "2003-12-11", "close": 51.43492875, "volume": 1656.0}, {"date": "2003-12-12", "close": 53.67123, "volume": 4324.0}, {"date": "2003-12-15", "close": 53.67123, "volume": 1774.0}, {"date": "2003-12-16", "close": 52.1803625, "volume": 1772.0}, {"date": "2003-12-17", "close": 52.1803625, "volume": 656.0}, {"date": "2003-12-18", "close": 52.1803625, "volume": 2552.0}, {"date": "2003-12-19", "close": 52.1803625, "volume": 2822.0}, {"date": "2003-12-22", "close": 52.1803625, "volume": 1487.0}, {"date": "2003-12-23", "close": 51.43492875, "volume": 1744.0}, {"date": "2003-12-24", "close": 52.1803625, "volume": 1157.0}, {"date": "2003-12-29", "close": 53.67123, "volume": 988.0}, {"date": "2003-12-30", "close": 53.67123, "volume": 309.0}, {"date": "2003-12-31", "close": 52.92579625, "volume": 1344.0}, {"date": "2004-01-02", "close": 54.41666375, "volume": 233.0}, {"date": "2004-01-05", "close": 53.67123, "volume": 2190.0}, {"date": "2004-01-06", "close": 53.67123, "volume": 651.0}, {"date": "2004-01-07", "close": 53.67123, "volume": 1288.0}, {"date": "2004-01-08", "close": 52.92579625, "volume": 7700.0}, {"date": "2004-01-09", "close": 53.67123, "volume": 562.0}, {"date": "2004-01-12", "close": 52.92579625, "volume": 885.0}, {"date": "2004-01-13", "close": 52.92579625, "volume": 1690.0}, {"date": "2004-01-14", "close": 52.92579625, "volume": 962.0}, {"date": "2004-01-15", "close": 52.92579625, "volume": 1590.0}, {"date": "2004-01-16", "close": 52.92579625, "volume": 657.0}, {"date": "2004-01-19", "close": 51.43492875, "volume": 1545.0}, {"date": "2004-01-20", "close": 52.1803625, "volume": 2273.0}, {"date": "2004-01-21", "close": 52.1803625, "volume": 994.0}, {"date": "2004-01-22", "close": 52.1803625, "volume": 1134.0}, {"date": "2004-01-23", "close": 52.92579625, "volume": 1005.0}, {"date": "2004-01-27", "close": 52.92579625, "volume": 1298.0}, {"date": "2004-01-28", "close": 52.1803625, "volume": 911.0}, {"date": "2004-01-29", "close": 52.1803625, "volume": 1443.0}, {"date": "2004-01-30", "close": 52.92579625, "volume": 923.0}, {"date": "2004-02-02", "close": 52.1803625, "volume": 494.0}, {"date": "2004-02-03", "close": 51.43492875, "volume": 1390.0}, {"date": "2004-02-04", "close": 49.94406125, "volume": 1248.0}, {"date": "2004-02-05", "close": 49.1986275, "volume": 4903.0}, {"date": "2004-02-06", "close": 48.45319375, "volume": 2656.0}, {"date": "2004-02-09", "close": 46.2168925, "volume": 5569.0}, {"date": "2004-02-10", "close": 47.70776, "volume": 2067.0}, {"date": "2004-02-11", "close": 49.94406125, "volume": 9416.0}, {"date": "2004-02-12", "close": 49.1986275, "volume": 1349.0}, {"date": "2004-02-13", "close": 48.45319375, "volume": 1617.0}, {"date": "2004-02-16", "close": 46.96232625, "volume": 1153.0}, {"date": "2004-02-17", "close": 48.45319375, "volume": 2490.0}, {"date": "2004-02-18", "close": 47.70776, "volume": 770.0}, {"date": "2004-02-19", "close": 46.96232625, "volume": 2770.0}, {"date": "2004-02-20", "close": 46.96232625, "volume": 719.0}, {"date": "2004-02-23", "close": 45.47145875, "volume": 2948.0}, {"date": "2004-02-24", "close": 47.70776, "volume": 2951.0}, {"date": "2004-02-25", "close": 49.94406125, "volume": 19042.0}, {"date": "2004-02-26", "close": 49.94406125, "volume": 2152.0}, {"date": "2004-02-27", "close": 50.689495, "volume": 1502.0}, {"date": "2004-03-01", "close": 52.1803625, "volume": 6113.0}, {"date": "2004-03-02", "close": 52.92579625, "volume": 5217.0}, {"date": "2004-03-03", "close": 53.67123, "volume": 28018.0}, {"date": "2004-03-04", "close": 55.90753125, "volume": 15548.0}, {"date": "2004-03-05", "close": 58.88926625, "volume": 24575.0}, {"date": "2004-03-08", "close": 61.1255675, "volume": 21430.0}, {"date": "2004-03-09", "close": 58.88926625, "volume": 12842.0}, {"date": "2004-03-10", "close": 56.652965, "volume": 10406.0}, {"date": "2004-03-11", "close": 58.1438325, "volume": 5880.0}, {"date": "2004-03-12", "close": 57.39839875, "volume": 8554.0}, {"date": "2004-03-15", "close": 55.90753125, "volume": 9922.0}, {"date": "2004-03-16", "close": 55.90753125, "volume": 9999.0}, {"date": "2004-03-17", "close": 57.39839875, "volume": 3611.0}, {"date": "2004-03-18", "close": 60.38013375, "volume": 13156.0}, {"date": "2004-03-19", "close": 58.1438325, "volume": 4603.0}, {"date": "2004-03-22", "close": 61.1255675, "volume": 15032.0}, {"date": "2004-03-23", "close": 61.1255675, "volume": 8791.0}, {"date": "2004-03-24", "close": 61.1255675, "volume": 2548.0}, {"date": "2004-03-25", "close": 61.1255675, "volume": 6121.0}, {"date": "2004-03-26", "close": 64.1073025, "volume": 20272.0}, {"date": "2004-03-29", "close": 67.0890375, "volume": 35929.0}, {"date": "2004-03-30", "close": 65.59817, "volume": 29401.0}, {"date": "2004-03-31", "close": 65.59817, "volume": 12838.0}, {"date": "2004-04-01", "close": 64.1073025, "volume": 3671.0}, {"date": "2004-04-02", "close": 67.0890375, "volume": 13216.0}, {"date": "2004-04-05", "close": 65.59817, "volume": 5269.0}, {"date": "2004-04-06", "close": 66.34360375, "volume": 17670.0}, {"date": "2004-04-07", "close": 69.32533875, "volume": 15874.0}, {"date": "2004-04-08", "close": 68.579905, "volume": 7405.0}, {"date": "2004-04-13", "close": 65.59817, "volume": 11738.0}, {"date": "2004-04-14", "close": 66.34360375, "volume": 13874.0}, {"date": "2004-04-15", "close": 67.0890375, "volume": 6143.0}, {"date": "2004-04-16", "close": 64.85273625, "volume": 3398.0}, {"date": "2004-04-19", "close": 64.85273625, "volume": 2104.0}, {"date": "2004-04-20", "close": 64.1073025, "volume": 7499.0}, {"date": "2004-04-21", "close": 64.85273625, "volume": 6679.0}, {"date": "2004-04-22", "close": 66.34360375, "volume": 8335.0}, {"date": "2004-04-23", "close": 67.0890375, "volume": 6241.0}, {"date": "2004-04-26", "close": 67.83447125, "volume": 3149.0}, {"date": "2004-04-27", "close": 69.32533875, "volume": 38276.0}, {"date": "2004-04-29", "close": 69.32533875, "volume": 93490.0}, {"date": "2004-04-30", "close": 65.59817, "volume": 42434.0}, {"date": "2004-05-03", "close": 66.34360375, "volume": 14484.0}, {"date": "2004-05-04", "close": 64.85273625, "volume": 12725.0}, {"date": "2004-05-05", "close": 64.85273625, "volume": 4768.0}, {"date": "2004-05-06", "close": 64.85273625, "volume": 21631.0}, {"date": "2004-05-07", "close": 65.59817, "volume": 5493.0}, {"date": "2004-05-10", "close": 64.85273625, "volume": 3049.0}, {"date": "2004-05-11", "close": 65.59817, "volume": 5244.0}, {"date": "2004-05-12", "close": 64.1073025, "volume": 3623.0}, {"date": "2004-05-13", "close": 62.616435, "volume": 4625.0}, {"date": "2004-05-14", "close": 61.87100125, "volume": 4384.0}, {"date": "2004-05-17", "close": 61.1255675, "volume": 7443.0}, {"date": "2004-05-18", "close": 56.652965, "volume": 18110.0}, {"date": "2004-05-19", "close": 57.39839875, "volume": 12688.0}, {"date": "2004-05-20", "close": 56.652965, "volume": 4932.0}, {"date": "2004-05-21", "close": 56.652965, "volume": 3821.0}, {"date": "2004-05-24", "close": 55.1620975, "volume": 5261.0}, {"date": "2004-05-25", "close": 54.41666375, "volume": 16829.0}, {"date": "2004-05-26", "close": 54.41666375, "volume": 10185.0}, {"date": "2004-05-27", "close": 54.41666375, "volume": 9740.0}, {"date": "2004-05-28", "close": 55.90753125, "volume": 26413.0}, {"date": "2004-05-31", "close": 55.1620975, "volume": 12966.0}, {"date": "2004-06-01", "close": 52.92579625, "volume": 4199.0}, {"date": "2004-06-02", "close": 53.67123, "volume": 4775.0}, {"date": "2004-06-03", "close": 58.88926625, "volume": 8453.0}, {"date": "2004-06-04", "close": 58.88926625, "volume": 8586.0}, {"date": "2004-06-07", "close": 59.6347, "volume": 11157.0}, {"date": "2004-06-08", "close": 58.88926625, "volume": 3726.0}, {"date": "2004-06-09", "close": 57.39839875, "volume": 48049.0}, {"date": "2004-06-10", "close": 56.652965, "volume": 5049.0}, {"date": "2004-06-11", "close": 56.652965, "volume": 29632.0}, {"date": "2004-06-15", "close": 54.41666375, "volume": 6355.0}, {"date": "2004-06-16", "close": 51.43492875, "volume": 7310.0}, {"date": "2004-06-17", "close": 51.43492875, "volume": 6970.0}, {"date": "2004-06-18", "close": 51.43492875, "volume": 3796.0}, {"date": "2004-06-21", "close": 52.1803625, "volume": 5291.0}, {"date": "2004-06-22", "close": 51.43492875, "volume": 4154.0}, {"date": "2004-06-23", "close": 50.689495, "volume": 2142.0}, {"date": "2004-06-24", "close": 50.689495, "volume": 2341.0}, {"date": "2004-06-25", "close": 49.1986275, "volume": 6598.0}, {"date": "2004-06-28", "close": 49.94406125, "volume": 11945.0}, {"date": "2004-06-29", "close": 49.1986275, "volume": 4788.0}, {"date": "2004-06-30", "close": 49.1986275, "volume": 7296.0}, {"date": "2004-07-01", "close": 49.94406125, "volume": 5307.0}, {"date": "2004-07-02", "close": 51.43492875, "volume": 1931.0}, {"date": "2004-07-05", "close": 52.92579625, "volume": 9242.0}, {"date": "2004-07-06", "close": 52.92579625, "volume": 3150.0}, {"date": "2004-07-07", "close": 52.1803625, "volume": 1209.0}, {"date": "2004-07-08", "close": 51.43492875, "volume": 1311.0}, {"date": "2004-07-09", "close": 51.43492875, "volume": 1756.0}, {"date": "2004-07-12", "close": 51.43492875, "volume": 7473.0}, {"date": "2004-07-13", "close": 51.43492875, "volume": 1252.0}, {"date": "2004-07-14", "close": 52.1803625, "volume": 2460.0}, {"date": "2004-07-15", "close": 50.689495, "volume": 2141.0}, {"date": "2004-07-16", "close": 49.94406125, "volume": 2338.0}, {"date": "2004-07-19", "close": 48.45319375, "volume": 1958.0}, {"date": "2004-07-20", "close": 49.1986275, "volume": 765.0}, {"date": "2004-07-21", "close": 49.94406125, "volume": 1923.0}, {"date": "2004-07-22", "close": 49.94406125, "volume": 598.0}, {"date": "2004-07-23", "close": 49.1986275, "volume": 681.0}, {"date": "2004-07-26", "close": 49.1986275, "volume": 635.0}, {"date": "2004-07-27", "close": 46.2168925, "volume": 18438.0}, {"date": "2004-07-28", "close": 46.2168925, "volume": 2487.0}, {"date": "2004-07-29", "close": 45.47145875, "volume": 5690.0}, {"date": "2004-07-30", "close": 46.96232625, "volume": 2646.0}, {"date": "2004-08-02", "close": 47.70776, "volume": 2569.0}, {"date": "2004-08-03", "close": 49.1986275, "volume": 19555.0}, {"date": "2004-08-04", "close": 49.1986275, "volume": 3792.0}, {"date": "2004-08-05", "close": 47.70776, "volume": 4632.0}, {"date": "2004-08-06", "close": 46.96232625, "volume": 728.0}, {"date": "2004-08-09", "close": 46.2168925, "volume": 2566.0}, {"date": "2004-08-10", "close": 46.96232625, "volume": 1619.0}, {"date": "2004-08-11", "close": 46.2168925, "volume": 4683.0}, {"date": "2004-08-12", "close": 46.96232625, "volume": 1621.0}, {"date": "2004-08-13", "close": 45.47145875, "volume": 2179.0}, {"date": "2004-08-16", "close": 44.726025, "volume": 4263.0}, {"date": "2004-08-17", "close": 43.98059125, "volume": 4675.0}, {"date": "2004-08-18", "close": 41.74429, "volume": 6115.0}, {"date": "2004-08-19", "close": 43.2351575, "volume": 3189.0}, {"date": "2004-08-20", "close": 41.74429, "volume": 6029.0}, {"date": "2004-08-23", "close": 40.99885625, "volume": 2026.0}, {"date": "2004-08-24", "close": 40.2534225, "volume": 5102.0}, {"date": "2004-08-25", "close": 38.01712125, "volume": 9276.0}, {"date": "2004-08-26", "close": 40.99885625, "volume": 19422.0}, {"date": "2004-08-27", "close": 43.98059125, "volume": 10164.0}, {"date": "2004-08-30", "close": 42.48972375, "volume": 5422.0}, {"date": "2004-08-31", "close": 42.48972375, "volume": 1193.0}, {"date": "2004-09-01", "close": 40.99885625, "volume": 3141.0}, {"date": "2004-09-02", "close": 41.74429, "volume": 2096.0}, {"date": "2004-09-03", "close": 40.99885625, "volume": 3407.0}, {"date": "2004-09-06", "close": 40.2534225, "volume": 1450.0}, {"date": "2004-09-07", "close": 40.2534225, "volume": 751.0}, {"date": "2004-09-08", "close": 39.50798875, "volume": 5161.0}, {"date": "2004-09-09", "close": 40.2534225, "volume": 2022.0}, {"date": "2004-09-10", "close": 39.50798875, "volume": 2124.0}, {"date": "2004-09-13", "close": 39.50798875, "volume": 2257.0}, {"date": "2004-09-14", "close": 39.50798875, "volume": 2773.0}, {"date": "2004-09-15", "close": 38.762555, "volume": 1888.0}, {"date": "2004-09-16", "close": 38.01712125, "volume": 5155.0}, {"date": "2004-09-17", "close": 38.01712125, "volume": 1466.0}, {"date": "2004-09-20", "close": 36.898970625, "volume": 8257.0}, {"date": "2004-09-21", "close": 40.99885625, "volume": 10159.0}, {"date": "2004-09-22", "close": 38.762555, "volume": 10152.0}, {"date": "2004-09-23", "close": 40.2534225, "volume": 3167.0}, {"date": "2004-09-24", "close": 39.50798875, "volume": 804.0}, {"date": "2004-09-27", "close": 38.762555, "volume": 2148.0}, {"date": "2004-09-28", "close": 40.2534225, "volume": 3920.0}, {"date": "2004-09-29", "close": 40.99885625, "volume": 2478.0}, {"date": "2004-09-30", "close": 41.74429, "volume": 4269.0}, {"date": "2004-10-01", "close": 40.2534225, "volume": 7850.0}, {"date": "2004-10-04", "close": 39.50798875, "volume": 321.0}, {"date": "2004-10-05", "close": 39.50798875, "volume": 3138.0}, {"date": "2004-10-06", "close": 42.48972375, "volume": 13375.0}, {"date": "2004-10-07", "close": 40.99885625, "volume": 7637.0}, {"date": "2004-10-08", "close": 41.74429, "volume": 5319.0}, {"date": "2004-10-11", "close": 41.74429, "volume": 2486.0}, {"date": "2004-10-12", "close": 41.74429, "volume": 1701.0}, {"date": "2004-10-13", "close": 40.99885625, "volume": 1885.0}, {"date": "2004-10-14", "close": 38.01712125, "volume": 5246.0}, {"date": "2004-10-15", "close": 41.74429, "volume": 3754.0}, {"date": "2004-10-18", "close": 42.48972375, "volume": 13137.0}, {"date": "2004-10-19", "close": 42.48972375, "volume": 4715.0}, {"date": "2004-10-20", "close": 40.99885625, "volume": 1465.0}, {"date": "2004-10-21", "close": 40.2534225, "volume": 1999.0}, {"date": "2004-10-22", "close": 40.2534225, "volume": 1217.0}, {"date": "2004-10-25", "close": 39.50798875, "volume": 1370.0}, {"date": "2004-10-26", "close": 40.2534225, "volume": 694.0}, {"date": "2004-10-27", "close": 39.50798875, "volume": 1879.0}, {"date": "2004-10-28", "close": 39.50798875, "volume": 4134.0}, {"date": "2004-10-29", "close": 40.2534225, "volume": 2181.0}, {"date": "2004-11-01", "close": 40.2534225, "volume": 1388.0}, {"date": "2004-11-02", "close": 40.2534225, "volume": 952.0}, {"date": "2004-11-03", "close": 40.2534225, "volume": 1166.0}, {"date": "2004-11-04", "close": 40.2534225, "volume": 1885.0}, {"date": "2004-11-05", "close": 40.2534225, "volume": 1884.0}, {"date": "2004-11-08", "close": 42.48972375, "volume": 3521.0}, {"date": "2004-11-09", "close": 42.48972375, "volume": 5407.0}, {"date": "2004-11-10", "close": 40.99885625, "volume": 1233.0}, {"date": "2004-11-11", "close": 41.74429, "volume": 3673.0}, {"date": "2004-11-12", "close": 40.2534225, "volume": 3449.0}, {"date": "2004-11-15", "close": 41.74429, "volume": 4437.0}, {"date": "2004-11-16", "close": 46.2168925, "volume": 37456.0}, {"date": "2004-11-17", "close": 45.47145875, "volume": 14850.0}, {"date": "2004-11-18", "close": 47.70776, "volume": 8278.0}, {"date": "2004-11-19", "close": 46.2168925, "volume": 6988.0}, {"date": "2004-11-22", "close": 44.726025, "volume": 2616.0}, {"date": "2004-11-23", "close": 44.726025, "volume": 1965.0}, {"date": "2004-11-24", "close": 45.47145875, "volume": 4552.0}, {"date": "2004-11-25", "close": 46.2168925, "volume": 832.0}, {"date": "2004-11-26", "close": 43.2351575, "volume": 6989.0}, {"date": "2004-11-29", "close": 43.98059125, "volume": 2817.0}, {"date": "2004-11-30", "close": 43.2351575, "volume": 1316.0}, {"date": "2004-12-01", "close": 40.99885625, "volume": 2969.0}, {"date": "2004-12-02", "close": 40.99885625, "volume": 2513.0}, {"date": "2004-12-03", "close": 40.2534225, "volume": 2795.0}, {"date": "2004-12-06", "close": 41.74429, "volume": 2190.0}, {"date": "2004-12-07", "close": 40.2534225, "volume": 470.0}, {"date": "2004-12-08", "close": 38.762555, "volume": 2700.0}, {"date": "2004-12-09", "close": 38.01712125, "volume": 2161.0}, {"date": "2004-12-10", "close": 38.762555, "volume": 5373.0}, {"date": "2004-12-13", "close": 37.2716875, "volume": 2651.0}, {"date": "2004-12-14", "close": 38.01712125, "volume": 425.0}, {"date": "2004-12-15", "close": 38.01712125, "volume": 712.0}, {"date": "2004-12-16", "close": 38.762555, "volume": 2383.0}, {"date": "2004-12-17", "close": 38.762555, "volume": 283.0}, {"date": "2004-12-20", "close": 38.762555, "volume": 698.0}, {"date": "2004-12-21", "close": 38.01712125, "volume": 376.0}, {"date": "2004-12-22", "close": 38.01712125, "volume": 467.0}, {"date": "2004-12-23", "close": 37.2716875, "volume": 1767.0}, {"date": "2004-12-24", "close": 36.52625375, "volume": 2426.0}, {"date": "2004-12-29", "close": 36.52625375, "volume": 1006.0}, {"date": "2004-12-30", "close": 36.52625375, "volume": 282.0}, {"date": "2004-12-31", "close": 36.52625375, "volume": 831.0}, {"date": "2005-01-04", "close": 36.52625375, "volume": 268.0}, {"date": "2005-01-05", "close": 37.2716875, "volume": 67.0}, {"date": "2005-01-06", "close": 39.50798875, "volume": 1967.0}, {"date": "2005-01-07", "close": 39.50798875, "volume": 389.0}, {"date": "2005-01-10", "close": 38.01712125, "volume": 272.0}, {"date": "2005-01-11", "close": 38.762555, "volume": 1079.0}, {"date": "2005-01-12", "close": 37.2716875, "volume": 470.0}, {"date": "2005-01-13", "close": 39.50798875, "volume": 470.0}, {"date": "2005-01-14", "close": 38.762555, "volume": 577.0}, {"date": "2005-01-17", "close": 38.01712125, "volume": 1211.0}, {"date": "2005-01-18", "close": 37.2716875, "volume": 1020.0}, {"date": "2005-01-19", "close": 38.01712125, "volume": 879.0}, {"date": "2005-01-20", "close": 39.50798875, "volume": 1006.0}, {"date": "2005-01-21", "close": 39.50798875, "volume": 1612.0}, {"date": "2005-01-24", "close": 38.01712125, "volume": 637.0}, {"date": "2005-01-25", "close": 38.762555, "volume": 418.0}, {"date": "2005-01-27", "close": 38.01712125, "volume": 1331.0}, {"date": "2005-01-28", "close": 38.762555, "volume": 610.0}, {"date": "2005-01-31", "close": 37.2716875, "volume": 758.0}, {"date": "2005-02-01", "close": 38.01712125, "volume": 6479.0}, {"date": "2005-02-02", "close": 37.2716875, "volume": 814.0}, {"date": "2005-02-03", "close": 36.898970625, "volume": 3703.0}, {"date": "2005-02-04", "close": 36.898970625, "volume": 6387.0}, {"date": "2005-02-07", "close": 34.662669375, "volume": 3496.0}, {"date": "2005-02-08", "close": 33.171801875, "volume": 5339.0}, {"date": "2005-02-09", "close": 33.171801875, "volume": 6345.0}, {"date": "2005-02-10", "close": 35.03538625, "volume": 3233.0}, {"date": "2005-02-11", "close": 36.153536875, "volume": 5445.0}, {"date": "2005-02-14", "close": 35.78082, "volume": 1879.0}, {"date": "2005-02-15", "close": 33.54451875, "volume": 2107.0}, {"date": "2005-02-16", "close": 32.799085, "volume": 1945.0}, {"date": "2005-02-17", "close": 33.54451875, "volume": 7355.0}, {"date": "2005-02-18", "close": 32.799085, "volume": 1269.0}, {"date": "2005-02-21", "close": 34.662669375, "volume": 1736.0}, {"date": "2005-02-22", "close": 33.171801875, "volume": 3361.0}, {"date": "2005-02-23", "close": 32.05365125, "volume": 6664.0}, {"date": "2005-02-24", "close": 31.680934375, "volume": 2510.0}, {"date": "2005-02-25", "close": 30.56278375, "volume": 3432.0}, {"date": "2005-02-28", "close": 30.56278375, "volume": 1455.0}, {"date": "2005-03-01", "close": 29.81735, "volume": 6167.0}, {"date": "2005-03-02", "close": 29.81735, "volume": 2727.0}, {"date": "2005-03-03", "close": 32.05365125, "volume": 3426.0}, {"date": "2005-03-04", "close": 30.935500625, "volume": 2685.0}, {"date": "2005-03-07", "close": 29.81735, "volume": 1543.0}, {"date": "2005-03-08", "close": 32.05365125, "volume": 1900.0}, {"date": "2005-03-09", "close": 32.426368125, "volume": 5730.0}, {"date": "2005-03-10", "close": 30.190066875, "volume": 2889.0}, {"date": "2005-03-11", "close": 32.426368125, "volume": 2480.0}, {"date": "2005-03-14", "close": 32.05365125, "volume": 1125.0}, {"date": "2005-03-15", "close": 33.171801875, "volume": 2137.0}, {"date": "2005-03-16", "close": 35.03538625, "volume": 8388.0}, {"date": "2005-03-17", "close": 35.03538625, "volume": 2817.0}, {"date": "2005-03-18", "close": 32.426368125, "volume": 5888.0}, {"date": "2005-03-21", "close": 33.171801875, "volume": 3542.0}, {"date": "2005-03-22", "close": 32.799085, "volume": 1049.0}, {"date": "2005-03-23", "close": 32.799085, "volume": 1379.0}, {"date": "2005-03-24", "close": 30.935500625, "volume": 1046.0}, {"date": "2005-03-29", "close": 30.56278375, "volume": 1991.0}, {"date": "2005-03-30", "close": 30.190066875, "volume": 1074.0}, {"date": "2005-03-31", "close": 30.190066875, "volume": 465.0}, {"date": "2005-04-01", "close": 29.81735, "volume": 1413.0}, {"date": "2005-04-04", "close": 28.699199375, "volume": 2543.0}, {"date": "2005-04-05", "close": 27.58104875, "volume": 2688.0}, {"date": "2005-04-06", "close": 29.444633125, "volume": 161.0}, {"date": "2005-04-07", "close": 27.953765625, "volume": 2141.0}, {"date": "2005-04-08", "close": 28.3264825, "volume": 993.0}, {"date": "2005-04-11", "close": 27.953765625, "volume": 1419.0}, {"date": "2005-04-12", "close": 27.953765625, "volume": 1965.0}, {"date": "2005-04-13", "close": 25.3447475, "volume": 2767.0}, {"date": "2005-04-14", "close": 25.3447475, "volume": 7018.0}, {"date": "2005-04-15", "close": 26.462898125, "volume": 3932.0}, {"date": "2005-04-18", "close": 26.09018125, "volume": 3449.0}, {"date": "2005-04-19", "close": 25.717464375, "volume": 1728.0}, {"date": "2005-04-20", "close": 25.3447475, "volume": 2542.0}, {"date": "2005-04-21", "close": 26.09018125, "volume": 4300.0}, {"date": "2005-04-22", "close": 26.09018125, "volume": 268.0}, {"date": "2005-04-26", "close": 23.10844625, "volume": 7963.0}, {"date": "2005-04-27", "close": 23.85388, "volume": 2371.0}, {"date": "2005-04-28", "close": 22.3630125, "volume": 6293.0}, {"date": "2005-04-29", "close": 20.499428125, "volume": 3206.0}, {"date": "2005-05-02", "close": 19.008560625, "volume": 10677.0}, {"date": "2005-05-03", "close": 20.499428125, "volume": 1815.0}, {"date": "2005-05-04", "close": 19.008560625, "volume": 3622.0}, {"date": "2005-05-05", "close": 19.008560625, "volume": 1355.0}, {"date": "2005-05-06", "close": 21.61757875, "volume": 2452.0}, {"date": "2005-05-09", "close": 21.61757875, "volume": 3400.0}, {"date": "2005-05-10", "close": 21.244861875, "volume": 1336.0}, {"date": "2005-05-11", "close": 22.3630125, "volume": 1140.0}, {"date": "2005-05-12", "close": 23.85388, "volume": 5052.0}, {"date": "2005-05-13", "close": 25.717464375, "volume": 4954.0}, {"date": "2005-05-16", "close": 27.58104875, "volume": 10791.0}, {"date": "2005-05-17", "close": 27.58104875, "volume": 8028.0}, {"date": "2005-05-18", "close": 25.717464375, "volume": 2945.0}, {"date": "2005-05-19", "close": 26.462898125, "volume": 1091.0}, {"date": "2005-05-20", "close": 25.717464375, "volume": 1077.0}, {"date": "2005-05-23", "close": 26.462898125, "volume": 417.0}, {"date": "2005-05-24", "close": 26.835615, "volume": 1927.0}, {"date": "2005-05-25", "close": 25.3447475, "volume": 1355.0}, {"date": "2005-05-26", "close": 25.3447475, "volume": 1097.0}, {"date": "2005-05-27", "close": 23.85388, "volume": 2638.0}, {"date": "2005-05-30", "close": 23.481163125, "volume": 2690.0}, {"date": "2005-05-31", "close": 23.10844625, "volume": 3791.0}, {"date": "2005-06-01", "close": 24.972030625, "volume": 1401.0}, {"date": "2005-06-02", "close": 25.3447475, "volume": 4765.0}, {"date": "2005-06-03", "close": 24.226596875, "volume": 1560.0}, {"date": "2005-06-06", "close": 23.85388, "volume": 2806.0}, {"date": "2005-06-07", "close": 23.10844625, "volume": 6662.0}, {"date": "2005-06-08", "close": 22.735729375, "volume": 4389.0}, {"date": "2005-06-09", "close": 22.3630125, "volume": 6040.0}, {"date": "2005-06-10", "close": 22.735729375, "volume": 1497.0}, {"date": "2005-06-14", "close": 21.990295625, "volume": 5492.0}, {"date": "2005-06-15", "close": 21.990295625, "volume": 2627.0}, {"date": "2005-06-16", "close": 23.10844625, "volume": 2136.0}, {"date": "2005-06-17", "close": 24.226596875, "volume": 5618.0}, {"date": "2005-06-20", "close": 23.85388, "volume": 3087.0}, {"date": "2005-06-21", "close": 23.85388, "volume": 2915.0}, {"date": "2005-06-22", "close": 22.735729375, "volume": 3000.0}, {"date": "2005-06-23", "close": 22.3630125, "volume": 2303.0}, {"date": "2005-06-24", "close": 21.990295625, "volume": 4797.0}, {"date": "2005-06-27", "close": 20.872145, "volume": 10831.0}, {"date": "2005-06-28", "close": 21.61757875, "volume": 7453.0}, {"date": "2005-06-29", "close": 20.872145, "volume": 11865.0}, {"date": "2005-06-30", "close": 21.61757875, "volume": 9043.0}, {"date": "2005-07-01", "close": 23.10844625, "volume": 1951.0}, {"date": "2005-07-04", "close": 21.61757875, "volume": 1868.0}, {"date": "2005-07-05", "close": 21.990295625, "volume": 576.0}, {"date": "2005-07-06", "close": 21.244861875, "volume": 1780.0}, {"date": "2005-07-07", "close": 21.244861875, "volume": 993.0}, {"date": "2005-07-08", "close": 21.244861875, "volume": 3870.0}, {"date": "2005-07-11", "close": 23.10844625, "volume": 4218.0}, {"date": "2005-07-12", "close": 25.717464375, "volume": 10615.0}, {"date": "2005-07-13", "close": 25.3447475, "volume": 6962.0}, {"date": "2005-07-14", "close": 23.85388, "volume": 2558.0}, {"date": "2005-07-15", "close": 23.85388, "volume": 1556.0}, {"date": "2005-07-18", "close": 23.85388, "volume": 1406.0}, {"date": "2005-07-19", "close": 24.226596875, "volume": 1421.0}, {"date": "2005-07-20", "close": 23.85388, "volume": 1167.0}, {"date": "2005-07-22", "close": 23.481163125, "volume": 430.0}, {"date": "2005-07-25", "close": 24.226596875, "volume": 872.0}, {"date": "2005-07-26", "close": 23.85388, "volume": 3557.0}, {"date": "2005-07-27", "close": 23.85388, "volume": 450.0}, {"date": "2005-07-28", "close": 24.972030625, "volume": 1829.0}, {"date": "2005-07-29", "close": 25.3447475, "volume": 1484.0}, {"date": "2005-08-01", "close": 24.59931375, "volume": 2570.0}, {"date": "2005-08-02", "close": 25.3447475, "volume": 4836.0}, {"date": "2005-08-03", "close": 26.09018125, "volume": 7200.0}, {"date": "2005-08-04", "close": 26.835615, "volume": 2619.0}, {"date": "2005-08-05", "close": 27.953765625, "volume": 12263.0}, {"date": "2005-08-08", "close": 27.58104875, "volume": 4128.0}, {"date": "2005-08-09", "close": 28.3264825, "volume": 6271.0}, {"date": "2005-08-10", "close": 27.208331875, "volume": 9632.0}, {"date": "2005-08-11", "close": 27.208331875, "volume": 5343.0}, {"date": "2005-08-12", "close": 27.58104875, "volume": 1543.0}, {"date": "2005-08-15", "close": 27.208331875, "volume": 1892.0}, {"date": "2005-08-16", "close": 26.462898125, "volume": 2852.0}, {"date": "2005-08-17", "close": 26.462898125, "volume": 3249.0}, {"date": "2005-08-18", "close": 24.59931375, "volume": 3595.0}, {"date": "2005-08-19", "close": 26.09018125, "volume": 1076.0}, {"date": "2005-08-22", "close": 25.3447475, "volume": 1012.0}, {"date": "2005-08-23", "close": 25.717464375, "volume": 684.0}, {"date": "2005-08-24", "close": 26.09018125, "volume": 1021.0}, {"date": "2005-08-25", "close": 25.717464375, "volume": 1729.0}, {"date": "2005-08-26", "close": 26.09018125, "volume": 477.0}, {"date": "2005-08-29", "close": 24.59931375, "volume": 2489.0}, {"date": "2005-08-30", "close": 24.59931375, "volume": 2138.0}, {"date": "2005-08-31", "close": 23.85388, "volume": 1355.0}, {"date": "2005-09-01", "close": 24.972030625, "volume": 201.0}, {"date": "2005-09-02", "close": 24.972030625, "volume": 193.0}, {"date": "2005-09-05", "close": 24.59931375, "volume": 120.0}, {"date": "2005-09-06", "close": 24.226596875, "volume": 377.0}, {"date": "2005-09-07", "close": 24.226596875, "volume": 644.0}, {"date": "2005-09-08", "close": 24.226596875, "volume": 597.0}, {"date": "2005-09-09", "close": 22.735729375, "volume": 869.0}, {"date": "2005-09-12", "close": 23.10844625, "volume": 617.0}, {"date": "2005-09-13", "close": 21.990295625, "volume": 3244.0}, {"date": "2005-09-14", "close": 22.3630125, "volume": 279.0}, {"date": "2005-09-15", "close": 22.3630125, "volume": 1316.0}, {"date": "2005-09-16", "close": 22.3630125, "volume": 2180.0}, {"date": "2005-09-19", "close": 21.244861875, "volume": 5647.0}, {"date": "2005-09-20", "close": 21.244861875, "volume": 2980.0}, {"date": "2005-09-21", "close": 21.3985492, "volume": 1937.0}, {"date": "2005-09-22", "close": 21.01643225, "volume": 6853.0}, {"date": "2005-09-23", "close": 22.927017, "volume": 3497.0}, {"date": "2005-09-26", "close": 22.927017, "volume": 2476.0}, {"date": "2005-09-27", "close": 21.3985492, "volume": 3762.0}, {"date": "2005-09-28", "close": 21.3985492, "volume": 3967.0}, {"date": "2005-09-29", "close": 21.01643225, "volume": 3402.0}, {"date": "2005-09-30", "close": 21.01643225, "volume": 124.0}, {"date": "2005-10-03", "close": 20.6343153, "volume": 2929.0}, {"date": "2005-10-04", "close": 20.6343153, "volume": 656.0}, {"date": "2005-10-05", "close": 20.25219835, "volume": 3650.0}, {"date": "2005-10-06", "close": 19.8700814, "volume": 16431.0}, {"date": "2005-10-07", "close": 20.25219835, "volume": 3688.0}, {"date": "2005-10-10", "close": 21.01643225, "volume": 3193.0}, {"date": "2005-10-11", "close": 21.78066615, "volume": 4110.0}, {"date": "2005-10-12", "close": 21.78066615, "volume": 4331.0}, {"date": "2005-10-13", "close": 20.6343153, "volume": 3483.0}, {"date": "2005-10-14", "close": 20.6343153, "volume": 1673.0}, {"date": "2005-10-17", "close": 21.3985492, "volume": 7139.0}, {"date": "2005-10-18", "close": 22.1627831, "volume": 2030.0}, {"date": "2005-10-19", "close": 21.3985492, "volume": 1943.0}, {"date": "2005-10-20", "close": 20.6343153, "volume": 9148.0}, {"date": "2005-10-21", "close": 19.8700814, "volume": 9967.0}, {"date": "2005-10-24", "close": 20.25219835, "volume": 2226.0}, {"date": "2005-10-25", "close": 21.3985492, "volume": 5589.0}, {"date": "2005-10-26", "close": 22.1627831, "volume": 20423.0}, {"date": "2005-10-27", "close": 21.3985492, "volume": 8358.0}, {"date": "2005-10-31", "close": 21.01643225, "volume": 1472.0}, {"date": "2005-11-02", "close": 21.01643225, "volume": 3036.0}, {"date": "2005-11-03", "close": 20.6343153, "volume": 3448.0}, {"date": "2005-11-04", "close": 20.6343153, "volume": 1941.0}, {"date": "2005-11-07", "close": 21.3985492, "volume": 3082.0}, {"date": "2005-11-08", "close": 21.3985492, "volume": 3934.0}, {"date": "2005-11-09", "close": 21.3985492, "volume": 1701.0}, {"date": "2005-11-10", "close": 21.01643225, "volume": 6137.0}, {"date": "2005-11-11", "close": 21.3985492, "volume": 6843.0}, {"date": "2005-11-14", "close": 20.6343153, "volume": 436.0}, {"date": "2005-11-15", "close": 21.01643225, "volume": 3284.0}, {"date": "2005-11-16", "close": 21.3985492, "volume": 1230.0}, {"date": "2005-11-17", "close": 21.01643225, "volume": 4877.0}, {"date": "2005-11-18", "close": 21.01643225, "volume": 1398.0}, {"date": "2005-11-21", "close": 20.6343153, "volume": 3708.0}, {"date": "2005-11-22", "close": 20.6343153, "volume": 2781.0}, {"date": "2005-11-23", "close": 20.6343153, "volume": 321.0}, {"date": "2005-11-24", "close": 21.01643225, "volume": 1642.0}, {"date": "2005-11-25", "close": 20.6343153, "volume": 1271.0}, {"date": "2005-11-28", "close": 21.01643225, "volume": 2512.0}, {"date": "2005-11-29", "close": 20.25219835, "volume": 2414.0}, {"date": "2005-11-30", "close": 19.8700814, "volume": 1308.0}, {"date": "2005-12-01", "close": 20.25219835, "volume": 236.0}, {"date": "2005-12-02", "close": 20.6343153, "volume": 481.0}, {"date": "2005-12-05", "close": 19.8700814, "volume": 393.0}, {"date": "2005-12-06", "close": 19.48796445, "volume": 842.0}, {"date": "2005-12-07", "close": 19.48796445, "volume": 1360.0}, {"date": "2005-12-08", "close": 19.8700814, "volume": 1001.0}, {"date": "2005-12-09", "close": 19.1058475, "volume": 5510.0}, {"date": "2005-12-12", "close": 19.1058475, "volume": 3195.0}, {"date": "2005-12-13", "close": 19.1058475, "volume": 1884.0}, {"date": "2005-12-14", "close": 18.3416136, "volume": 2600.0}, {"date": "2005-12-15", "close": 17.95949665, "volume": 4609.0}, {"date": "2005-12-16", "close": 19.1058475, "volume": 3655.0}, {"date": "2005-12-19", "close": 19.1058475, "volume": 1086.0}, {"date": "2005-12-20", "close": 18.72373055, "volume": 1903.0}, {"date": "2005-12-21", "close": 17.95949665, "volume": 2160.0}, {"date": "2005-12-22", "close": 18.3416136, "volume": 1511.0}, {"date": "2005-12-23", "close": 19.48796445, "volume": 2159.0}, {"date": "2005-12-28", "close": 19.8700814, "volume": 785.0}, {"date": "2005-12-29", "close": 20.6343153, "volume": 4378.0}, {"date": "2005-12-30", "close": 19.8700814, "volume": 499.0}, {"date": "2006-01-03", "close": 19.8700814, "volume": 869.0}, {"date": "2006-01-04", "close": 19.8700814, "volume": 883.0}, {"date": "2006-01-05", "close": 19.8700814, "volume": 1849.0}, {"date": "2006-01-06", "close": 19.8700814, "volume": 2054.0}, {"date": "2006-01-09", "close": 19.8700814, "volume": 2488.0}, {"date": "2006-01-10", "close": 19.8700814, "volume": 550.0}, {"date": "2006-01-11", "close": 19.8700814, "volume": 571.0}, {"date": "2006-01-12", "close": 19.8700814, "volume": 489.0}, {"date": "2006-01-13", "close": 20.6343153, "volume": 1828.0}, {"date": "2006-01-16", "close": 19.8700814, "volume": 654.0}, {"date": "2006-01-17", "close": 19.8700814, "volume": 262.0}, {"date": "2006-01-18", "close": 19.8700814, "volume": 580.0}, {"date": "2006-01-19", "close": 20.25219835, "volume": 1848.0}, {"date": "2006-01-20", "close": 22.1627831, "volume": 13709.0}, {"date": "2006-01-23", "close": 24.07336785, "volume": 8821.0}, {"date": "2006-01-24", "close": 24.07336785, "volume": 4843.0}, {"date": "2006-01-25", "close": 24.4554848, "volume": 10361.0}, {"date": "2006-01-27", "close": 24.07336785, "volume": 9527.0}, {"date": "2006-01-30", "close": 22.927017, "volume": 6876.0}, {"date": "2006-01-31", "close": 22.927017, "volume": 3927.0}, {"date": "2006-02-01", "close": 23.6912509, "volume": 2277.0}, {"date": "2006-02-02", "close": 22.54490005, "volume": 2757.0}, {"date": "2006-02-03", "close": 22.927017, "volume": 1570.0}, {"date": "2006-02-06", "close": 24.4554848, "volume": 6474.0}, {"date": "2006-02-07", "close": 26.7481865, "volume": 15052.0}, {"date": "2006-02-08", "close": 26.36606955, "volume": 3021.0}, {"date": "2006-02-09", "close": 27.13030345, "volume": 9213.0}, {"date": "2006-02-10", "close": 25.9839526, "volume": 1809.0}, {"date": "2006-02-13", "close": 26.7481865, "volume": 1458.0}, {"date": "2006-02-14", "close": 25.9839526, "volume": 6179.0}, {"date": "2006-02-15", "close": 24.4554848, "volume": 1329.0}, {"date": "2006-02-16", "close": 23.6912509, "volume": 2467.0}, {"date": "2006-02-17", "close": 22.927017, "volume": 2313.0}, {"date": "2006-02-20", "close": 23.6912509, "volume": 2620.0}, {"date": "2006-02-21", "close": 23.6912509, "volume": 445.0}, {"date": "2006-02-22", "close": 24.4554848, "volume": 837.0}, {"date": "2006-02-23", "close": 26.36606955, "volume": 11080.0}, {"date": "2006-02-24", "close": 25.9839526, "volume": 4568.0}, {"date": "2006-02-27", "close": 24.4554848, "volume": 3085.0}, {"date": "2006-02-28", "close": 24.4554848, "volume": 1791.0}, {"date": "2006-03-01", "close": 24.83760175, "volume": 11901.0}, {"date": "2006-03-02", "close": 23.6912509, "volume": 7891.0}, {"date": "2006-03-03", "close": 23.30913395, "volume": 2940.0}, {"date": "2006-03-06", "close": 21.01643225, "volume": 16474.0}, {"date": "2006-03-07", "close": 19.8700814, "volume": 4576.0}, {"date": "2006-03-08", "close": 20.6343153, "volume": 3955.0}, {"date": "2006-03-09", "close": 20.25219835, "volume": 2172.0}, {"date": "2006-03-10", "close": 20.25219835, "volume": 7879.0}, {"date": "2006-03-13", "close": 20.25219835, "volume": 543.0}, {"date": "2006-03-14", "close": 19.1058475, "volume": 8257.0}, {"date": "2006-03-15", "close": 19.48796445, "volume": 1963.0}, {"date": "2006-03-17", "close": 17.5773797, "volume": 9199.0}, {"date": "2006-03-20", "close": 17.95949665, "volume": 8426.0}, {"date": "2006-03-21", "close": 17.5773797, "volume": 6281.0}, {"date": "2006-03-22", "close": 16.0489119, "volume": 11614.0}, {"date": "2006-03-23", "close": 16.8131458, "volume": 4267.0}, {"date": "2006-03-24", "close": 16.43102885, "volume": 5470.0}, {"date": "2006-03-27", "close": 14.90256105, "volume": 10278.0}, {"date": "2006-03-28", "close": 15.284678, "volume": 12491.0}, {"date": "2006-03-29", "close": 14.90256105, "volume": 4776.0}, {"date": "2006-03-30", "close": 15.284678, "volume": 2647.0}, {"date": "2006-03-31", "close": 15.284678, "volume": 11991.0}, {"date": "2006-04-03", "close": 14.90256105, "volume": 200.0}, {"date": "2006-04-04", "close": 14.5204441, "volume": 6294.0}, {"date": "2006-04-05", "close": 14.5204441, "volume": 393.0}, {"date": "2006-04-06", "close": 15.284678, "volume": 1413.0}, {"date": "2006-04-07", "close": 16.8131458, "volume": 17907.0}, {"date": "2006-04-10", "close": 16.0489119, "volume": 8455.0}, {"date": "2006-04-11", "close": 16.8131458, "volume": 2647.0}, {"date": "2006-04-12", "close": 16.8131458, "volume": 576.0}, {"date": "2006-04-13", "close": 15.66679495, "volume": 3117.0}, {"date": "2006-04-18", "close": 15.284678, "volume": 3111.0}, {"date": "2006-04-19", "close": 14.90256105, "volume": 2663.0}, {"date": "2006-04-20", "close": 14.90256105, "volume": 1393.0}, {"date": "2006-04-21", "close": 15.284678, "volume": 5201.0}, {"date": "2006-04-24", "close": 14.5204441, "volume": 1959.0}, {"date": "2006-04-26", "close": 14.5204441, "volume": 639.0}, {"date": "2006-04-27", "close": 14.13832715, "volume": 5041.0}, {"date": "2006-04-28", "close": 14.90256105, "volume": 5621.0}, {"date": "2006-05-01", "close": 14.13832715, "volume": 1004.0}, {"date": "2006-05-02", "close": 14.13832715, "volume": 3963.0}, {"date": "2006-05-03", "close": 13.7562102, "volume": 2233.0}, {"date": "2006-05-04", "close": 13.7562102, "volume": 1440.0}, {"date": "2006-05-05", "close": 13.7562102, "volume": 2588.0}, {"date": "2006-05-08", "close": 12.9919763, "volume": 2117.0}, {"date": "2006-05-09", "close": 13.37409325, "volume": 776.0}, {"date": "2006-05-10", "close": 14.13832715, "volume": 6894.0}, {"date": "2006-05-11", "close": 15.284678, "volume": 15152.0}, {"date": "2006-05-12", "close": 14.90256105, "volume": 2800.0}, {"date": "2006-05-15", "close": 14.5204441, "volume": 2687.0}, {"date": "2006-05-16", "close": 14.90256105, "volume": 4274.0}, {"date": "2006-05-17", "close": 14.5204441, "volume": 1540.0}, {"date": "2006-05-18", "close": 14.90256105, "volume": 1964.0}, {"date": "2006-05-19", "close": 15.284678, "volume": 2017.0}, {"date": "2006-05-22", "close": 13.7562102, "volume": 3499.0}, {"date": "2006-05-23", "close": 13.7562102, "volume": 1112.0}, {"date": "2006-05-24", "close": 13.37409325, "volume": 2363.0}, {"date": "2006-05-25", "close": 13.37409325, "volume": 2035.0}, {"date": "2006-05-26", "close": 13.37409325, "volume": 2946.0}, {"date": "2006-05-29", "close": 13.7562102, "volume": 1173.0}, {"date": "2006-05-30", "close": 13.7562102, "volume": 1077.0}, {"date": "2006-05-31", "close": 13.7562102, "volume": 2707.0}, {"date": "2006-06-01", "close": 13.7562102, "volume": 3932.0}, {"date": "2006-06-02", "close": 12.9919763, "volume": 2274.0}, {"date": "2006-06-05", "close": 12.9919763, "volume": 3269.0}, {"date": "2006-06-06", "close": 12.60985935, "volume": 3681.0}, {"date": "2006-06-07", "close": 12.60985935, "volume": 1382.0}, {"date": "2006-06-08", "close": 11.84562545, "volume": 3119.0}, {"date": "2006-06-09", "close": 11.08139155, "volume": 3299.0}, {"date": "2006-06-13", "close": 10.6992746, "volume": 3845.0}, {"date": "2006-06-14", "close": 10.6992746, "volume": 3041.0}, {"date": "2006-06-15", "close": 11.4635085, "volume": 7133.0}, {"date": "2006-06-16", "close": 11.4635085, "volume": 3241.0}, {"date": "2006-06-19", "close": 12.60985935, "volume": 11303.0}, {"date": "2006-06-20", "close": 13.37409325, "volume": 16783.0}, {"date": "2006-06-21", "close": 12.2277424, "volume": 6934.0}, {"date": "2006-06-22", "close": 12.2277424, "volume": 4878.0}, {"date": "2006-06-23", "close": 12.60985935, "volume": 774.0}, {"date": "2006-06-26", "close": 12.2277424, "volume": 7205.0}, {"date": "2006-06-27", "close": 12.9919763, "volume": 3468.0}, {"date": "2006-06-28", "close": 12.60985935, "volume": 5654.0}, {"date": "2006-06-29", "close": 12.2277424, "volume": 5951.0}, {"date": "2006-06-30", "close": 12.2277424, "volume": 10933.0}, {"date": "2006-07-03", "close": 12.2277424, "volume": 2666.0}, {"date": "2006-07-04", "close": 12.60985935, "volume": 2486.0}, {"date": "2006-07-05", "close": 12.60985935, "volume": 259.0}, {"date": "2006-07-06", "close": 12.60985935, "volume": 592.0}, {"date": "2006-07-07", "close": 12.9919763, "volume": 3140.0}, {"date": "2006-07-10", "close": 12.9919763, "volume": 1703.0}, {"date": "2006-07-11", "close": 13.7562102, "volume": 6767.0}, {"date": "2006-07-12", "close": 13.7562102, "volume": 5888.0}, {"date": "2006-07-13", "close": 13.37409325, "volume": 44.0}, {"date": "2006-07-14", "close": 12.9919763, "volume": 3298.0}, {"date": "2006-07-17", "close": 12.60985935, "volume": 3339.0}, {"date": "2006-07-18", "close": 13.37409325, "volume": 1013.0}, {"date": "2006-07-19", "close": 12.9919763, "volume": 2593.0}, {"date": "2006-07-20", "close": 12.60985935, "volume": 3543.0}, {"date": "2006-07-21", "close": 12.2277424, "volume": 6817.0}, {"date": "2006-07-24", "close": 12.2277424, "volume": 26.0}, {"date": "2006-07-25", "close": 13.37409325, "volume": 8620.0}, {"date": "2006-07-26", "close": 12.2277424, "volume": 1461.0}, {"date": "2006-07-27", "close": 12.2277424, "volume": 183.0}, {"date": "2006-07-28", "close": 12.9919763, "volume": 461.0}, {"date": "2006-07-31", "close": 12.60985935, "volume": 2480.0}, {"date": "2006-08-01", "close": 12.60985935, "volume": 2083.0}, {"date": "2006-08-02", "close": 12.60985935, "volume": 2350.0}, {"date": "2006-08-03", "close": 12.2277424, "volume": 2403.0}, {"date": "2006-08-04", "close": 12.2277424, "volume": 249.0}, {"date": "2006-08-07", "close": 12.2277424, "volume": 1934.0}, {"date": "2006-08-08", "close": 12.60985935, "volume": 1178.0}, {"date": "2006-08-09", "close": 12.2277424, "volume": 447.0}, {"date": "2006-08-10", "close": 13.37409325, "volume": 17283.0}, {"date": "2006-08-11", "close": 13.37409325, "volume": 2328.0}, {"date": "2006-08-14", "close": 11.84562545, "volume": 3464.0}, {"date": "2006-08-15", "close": 12.9919763, "volume": 587.0}, {"date": "2006-08-16", "close": 12.2277424, "volume": 1047.0}, {"date": "2006-08-17", "close": 12.2277424, "volume": 327.0}, {"date": "2006-08-18", "close": 11.84562545, "volume": 2973.0}, {"date": "2006-08-21", "close": 11.84562545, "volume": 3454.0}, {"date": "2006-08-22", "close": 11.84562545, "volume": 3202.0}, {"date": "2006-08-23", "close": 12.2277424, "volume": 1273.0}, {"date": "2006-08-24", "close": 11.84562545, "volume": 523.0}, {"date": "2006-08-25", "close": 12.2277424, "volume": 3925.0}, {"date": "2006-08-28", "close": 12.2277424, "volume": 2957.0}, {"date": "2006-08-29", "close": 11.84562545, "volume": 1522.0}, {"date": "2006-08-30", "close": 11.84562545, "volume": 1145.0}, {"date": "2006-08-31", "close": 12.2277424, "volume": 3233.0}, {"date": "2006-09-01", "close": 12.60985935, "volume": 2084.0}, {"date": "2006-09-04", "close": 11.84562545, "volume": 2975.0}, {"date": "2006-09-05", "close": 11.4635085, "volume": 2071.0}, {"date": "2006-09-06", "close": 11.4635085, "volume": 2866.0}, {"date": "2006-09-07", "close": 11.84562545, "volume": 1636.0}, {"date": "2006-09-08", "close": 11.4635085, "volume": 412.0}, {"date": "2006-09-11", "close": 11.4635085, "volume": 1520.0}, {"date": "2006-09-12", "close": 11.08139155, "volume": 3115.0}, {"date": "2006-09-13", "close": 11.08139155, "volume": 1341.0}, {"date": "2006-09-14", "close": 11.4635085, "volume": 2054.0}, {"date": "2006-09-15", "close": 11.08139155, "volume": 1256.0}, {"date": "2006-09-18", "close": 11.4635085, "volume": 569.0}, {"date": "2006-09-19", "close": 11.4635085, "volume": 1557.0}, {"date": "2006-09-20", "close": 10.6992746, "volume": 3246.0}, {"date": "2006-09-21", "close": 10.6992746, "volume": 111.0}, {"date": "2006-09-22", "close": 11.4635085, "volume": 517.0}, {"date": "2006-09-25", "close": 11.4635085, "volume": 550.0}, {"date": "2006-09-26", "close": 11.08139155, "volume": 13.0}, {"date": "2006-09-27", "close": 11.08139155, "volume": 2617.0}, {"date": "2006-09-28", "close": 10.6992746, "volume": 4322.0}, {"date": "2006-09-29", "close": 10.6992746, "volume": 5483.0}, {"date": "2006-10-02", "close": 10.6992746, "volume": 90.0}, {"date": "2006-10-03", "close": 10.6992746, "volume": 636.0}, {"date": "2006-10-04", "close": 10.31715765, "volume": 3005.0}, {"date": "2006-10-05", "close": 10.6992746, "volume": 12783.0}, {"date": "2006-10-06", "close": 10.31715765, "volume": 7133.0}, {"date": "2006-10-09", "close": 10.31715765, "volume": 4659.0}, {"date": "2006-10-10", "close": 10.31715765, "volume": 1254.0}, {"date": "2006-10-11", "close": 11.4635085, "volume": 5103.0}, {"date": "2006-10-12", "close": 11.4635085, "volume": 872.0}, {"date": "2006-10-13", "close": 10.6992746, "volume": 1714.0}, {"date": "2006-10-16", "close": 11.4635085, "volume": 485.0}, {"date": "2006-10-17", "close": 11.4635085, "volume": 52.0}, {"date": "2006-10-18", "close": 10.6992746, "volume": 278.0}, {"date": "2006-10-19", "close": 10.6992746, "volume": 1678.0}, {"date": "2006-10-20", "close": 11.08139155, "volume": 1292.0}, {"date": "2006-10-23", "close": 11.4635085, "volume": 1963.0}, {"date": "2006-10-24", "close": 11.4635085, "volume": 2245.0}, {"date": "2006-10-25", "close": 10.6992746, "volume": 57.0}, {"date": "2006-10-26", "close": 10.6992746, "volume": 1348.0}, {"date": "2006-10-27", "close": 11.08139155, "volume": 1948.0}, {"date": "2006-10-30", "close": 11.4635085, "volume": 2338.0}, {"date": "2006-10-31", "close": 11.08139155, "volume": 1026.0}, {"date": "2006-11-01", "close": 12.2277424, "volume": 9976.0}, {"date": "2006-11-02", "close": 12.2277424, "volume": 2372.0}, {"date": "2006-11-03", "close": 12.2277424, "volume": 329.0}, {"date": "2006-11-06", "close": 12.2277424, "volume": 1951.0}, {"date": "2006-11-07", "close": 11.08139155, "volume": 2166.0}, {"date": "2006-11-08", "close": 11.84562545, "volume": 1243.0}, {"date": "2006-11-09", "close": 11.08139155, "volume": 1047.0}, {"date": "2006-11-10", "close": 11.08139155, "volume": 2087.0}, {"date": "2006-11-13", "close": 11.08139155, "volume": 1221.0}, {"date": "2006-11-15", "close": 11.08139155, "volume": 1573.0}, {"date": "2006-11-16", "close": 11.08139155, "volume": 1806.0}, {"date": "2006-11-17", "close": 11.08139155, "volume": 1170.0}, {"date": "2006-11-20", "close": 11.08139155, "volume": 1446.0}, {"date": "2006-11-21", "close": 10.31715765, "volume": 13760.0}, {"date": "2006-11-22", "close": 9.9350407, "volume": 2921.0}, {"date": "2006-11-23", "close": 9.9350407, "volume": 2512.0}, {"date": "2006-11-24", "close": 9.1708068, "volume": 6200.0}, {"date": "2006-11-27", "close": 9.1708068, "volume": 2111.0}, {"date": "2006-11-28", "close": 8.78868985, "volume": 7316.0}, {"date": "2006-11-29", "close": 9.1708068, "volume": 10541.0}, {"date": "2006-11-30", "close": 9.55292375, "volume": 673.0}, {"date": "2006-12-01", "close": 9.1708068, "volume": 10991.0}, {"date": "2006-12-04", "close": 9.1708068, "volume": 3954.0}, {"date": "2006-12-05", "close": 9.55292375, "volume": 1540.0}, {"date": "2006-12-06", "close": 9.9350407, "volume": 1183.0}, {"date": "2006-12-07", "close": 11.08139155, "volume": 123138.0}, {"date": "2006-12-08", "close": 10.31715765, "volume": 9965.0}, {"date": "2006-12-11", "close": 10.6992746, "volume": 1086.0}, {"date": "2006-12-12", "close": 11.08139155, "volume": 1838.0}, {"date": "2006-12-13", "close": 10.31715765, "volume": 731.0}, {"date": "2006-12-14", "close": 11.08139155, "volume": 2413.0}, {"date": "2006-12-15", "close": 10.31715765, "volume": 114.0}, {"date": "2006-12-18", "close": 10.31715765, "volume": 1027.0}, {"date": "2006-12-19", "close": 9.9350407, "volume": 2898.0}, {"date": "2006-12-20", "close": 9.9350407, "volume": 393.0}, {"date": "2006-12-21", "close": 9.1708068, "volume": 8793.0}, {"date": "2006-12-28", "close": 9.9350407, "volume": 4750.0}, {"date": "2006-12-29", "close": 10.31715765, "volume": 1308.0}, {"date": "2007-01-02", "close": 9.9350407, "volume": 2533.0}, {"date": "2007-01-03", "close": 9.55292375, "volume": 2096.0}, {"date": "2007-01-04", "close": 9.55292375, "volume": 1060.0}, {"date": "2007-01-05", "close": 10.31715765, "volume": 929.0}, {"date": "2007-01-08", "close": 9.55292375, "volume": 7050.0}, {"date": "2007-01-09", "close": 9.55292375, "volume": 5577.0}, {"date": "2007-01-10", "close": 12.60985935, "volume": 52819.0}, {"date": "2007-01-11", "close": 11.4635085, "volume": 15565.0}, {"date": "2007-01-12", "close": 11.84562545, "volume": 6996.0}, {"date": "2007-01-15", "close": 11.4635085, "volume": 1341.0}, {"date": "2007-01-16", "close": 10.6992746, "volume": 6085.0}, {"date": "2007-01-17", "close": 10.31715765, "volume": 3424.0}, {"date": "2007-01-19", "close": 10.6992746, "volume": 3411.0}, {"date": "2007-01-22", "close": 11.08139155, "volume": 785.0}, {"date": "2007-01-23", "close": 10.6992746, "volume": 3206.0}, {"date": "2007-01-24", "close": 10.6992746, "volume": 6355.0}, {"date": "2007-01-25", "close": 10.6992746, "volume": 6919.0}, {"date": "2007-01-29", "close": 10.6992746, "volume": 2478.0}, {"date": "2007-01-30", "close": 10.31715765, "volume": 1311.0}, {"date": "2007-01-31", "close": 10.6992746, "volume": 2693.0}, {"date": "2007-02-01", "close": 10.6992746, "volume": 2082.0}, {"date": "2007-02-02", "close": 10.31715765, "volume": 7210.0}, {"date": "2007-02-05", "close": 10.31715765, "volume": 3176.0}, {"date": "2007-02-06", "close": 9.9350407, "volume": 7877.0}, {"date": "2007-02-07", "close": 9.55292375, "volume": 1744.0}, {"date": "2007-02-08", "close": 9.9350407, "volume": 753.0}, {"date": "2007-02-09", "close": 9.9350407, "volume": 2550.0}, {"date": "2007-02-12", "close": 9.55292375, "volume": 144.0}, {"date": "2007-02-13", "close": 11.08139155, "volume": 21916.0}, {"date": "2007-02-14", "close": 11.84562545, "volume": 111557.0}, {"date": "2007-02-15", "close": 11.08139155, "volume": 26927.0}, {"date": "2007-02-16", "close": 11.4635085, "volume": 19004.0}, {"date": "2007-02-19", "close": 11.4635085, "volume": 16319.0}, {"date": "2007-02-20", "close": 11.4635085, "volume": 5336.0}, {"date": "2007-02-21", "close": 11.4635085, "volume": 5553.0}, {"date": "2007-02-22", "close": 10.6992746, "volume": 5954.0}, {"date": "2007-02-23", "close": 10.6992746, "volume": 1282.0}, {"date": "2007-02-26", "close": 10.6992746, "volume": 3101.0}, {"date": "2007-02-27", "close": 10.31715765, "volume": 12938.0}, {"date": "2007-02-28", "close": 9.55292375, "volume": 21264.0}, {"date": "2007-03-01", "close": 9.1708068, "volume": 8767.0}, {"date": "2007-03-02", "close": 9.55292375, "volume": 2737.0}, {"date": "2007-03-05", "close": 9.1708068, "volume": 5218.0}, {"date": "2007-03-06", "close": 8.78868985, "volume": 11847.0}, {"date": "2007-03-07", "close": 8.78868985, "volume": 5477.0}, {"date": "2007-03-08", "close": 8.4065729, "volume": 7070.0}, {"date": "2007-03-09", "close": 9.1708068, "volume": 15737.0}, {"date": "2007-03-12", "close": 9.1708068, "volume": 4547.0}, {"date": "2007-03-13", "close": 8.78868985, "volume": 25540.0}, {"date": "2007-03-14", "close": 8.4065729, "volume": 13374.0}, {"date": "2007-03-15", "close": 8.78868985, "volume": 5119.0}, {"date": "2007-03-16", "close": 8.78868985, "volume": 523.0}, {"date": "2007-03-19", "close": 8.78868985, "volume": 97.0}, {"date": "2007-03-20", "close": 8.4065729, "volume": 8853.0}, {"date": "2007-03-21", "close": 8.78868985, "volume": 654.0}, {"date": "2007-03-22", "close": 8.78868985, "volume": 2681.0}, {"date": "2007-03-23", "close": 8.4065729, "volume": 1968.0}, {"date": "2007-03-26", "close": 8.4065729, "volume": 2182.0}, {"date": "2007-03-27", "close": 8.4065729, "volume": 706.0}, {"date": "2007-03-28", "close": 8.02445595, "volume": 7644.0}, {"date": "2007-03-29", "close": 8.4065729, "volume": 2244.0}, {"date": "2007-03-30", "close": 8.02445595, "volume": 5829.0}, {"date": "2007-04-02", "close": 8.02445595, "volume": 3949.0}, {"date": "2007-04-03", "close": 8.02445595, "volume": 2441.0}, {"date": "2007-04-04", "close": 8.02445595, "volume": 4284.0}, {"date": "2007-04-05", "close": 7.642339, "volume": 401.0}, {"date": "2007-04-10", "close": 8.02445595, "volume": 7864.0}, {"date": "2007-04-11", "close": 7.642339, "volume": 980.0}, {"date": "2007-04-12", "close": 8.02445595, "volume": 2357.0}, {"date": "2007-04-13", "close": 8.4065729, "volume": 2506.0}, {"date": "2007-04-16", "close": 8.4065729, "volume": 1082.0}, {"date": "2007-04-17", "close": 8.4065729, "volume": 4955.0}, {"date": "2007-04-18", "close": 8.78868985, "volume": 5084.0}, {"date": "2007-04-19", "close": 8.865822535, "volume": 446.0}, {"date": "2007-04-20", "close": 8.48035199, "volume": 2357.0}, {"date": "2007-04-23", "close": 8.094881445, "volume": 3105.0}, {"date": "2007-04-24", "close": 8.48035199, "volume": 2649.0}, {"date": "2007-04-26", "close": 8.48035199, "volume": 4742.0}, {"date": "2007-04-27", "close": 8.48035199, "volume": 16863.0}, {"date": "2007-04-30", "close": 8.094881445, "volume": 2681.0}, {"date": "2007-05-01", "close": 8.094881445, "volume": 1124.0}, {"date": "2007-05-02", "close": 8.094881445, "volume": 7543.0}, {"date": "2007-05-03", "close": 8.094881445, "volume": 259.0}, {"date": "2007-05-04", "close": 8.865822535, "volume": 18231.0}, {"date": "2007-05-07", "close": 8.094881445, "volume": 1270.0}, {"date": "2007-05-08", "close": 8.48035199, "volume": 4359.0}, {"date": "2007-05-09", "close": 8.48035199, "volume": 5526.0}, {"date": "2007-05-10", "close": 8.865822535, "volume": 7691.0}, {"date": "2007-05-11", "close": 8.094881445, "volume": 5408.0}, {"date": "2007-05-14", "close": 7.7094109, "volume": 14008.0}, {"date": "2007-05-15", "close": 7.7094109, "volume": 6796.0}, {"date": "2007-05-16", "close": 8.094881445, "volume": 2659.0}, {"date": "2007-05-17", "close": 8.094881445, "volume": 646.0}, {"date": "2007-05-18", "close": 8.094881445, "volume": 5888.0}, {"date": "2007-05-21", "close": 8.865822535, "volume": 8587.0}, {"date": "2007-05-22", "close": 8.865822535, "volume": 1655.0}, {"date": "2007-05-23", "close": 8.48035199, "volume": 1336.0}, {"date": "2007-05-24", "close": 7.7094109, "volume": 13902.0}, {"date": "2007-05-25", "close": 8.865822535, "volume": 6247.0}, {"date": "2007-05-28", "close": 8.865822535, "volume": 15375.0}, {"date": "2007-05-29", "close": 8.48035199, "volume": 7820.0}, {"date": "2007-05-30", "close": 8.48035199, "volume": 7606.0}, {"date": "2007-05-31", "close": 8.48035199, "volume": 5952.0}, {"date": "2007-06-01", "close": 8.48035199, "volume": 7452.0}, {"date": "2007-06-04", "close": 8.48035199, "volume": 2470.0}, {"date": "2007-06-05", "close": 8.48035199, "volume": 10007.0}, {"date": "2007-06-06", "close": 8.48035199, "volume": 9458.0}, {"date": "2007-06-07", "close": 8.865822535, "volume": 5915.0}, {"date": "2007-06-08", "close": 8.865822535, "volume": 1959.0}, {"date": "2007-06-12", "close": 8.865822535, "volume": 41311.0}, {"date": "2007-06-13", "close": 9.636763625, "volume": 18451.0}, {"date": "2007-06-14", "close": 10.407704715, "volume": 24193.0}, {"date": "2007-06-15", "close": 10.79317526, "volume": 6383.0}, {"date": "2007-06-18", "close": 10.02223417, "volume": 13982.0}, {"date": "2007-06-19", "close": 10.79317526, "volume": 9604.0}, {"date": "2007-06-20", "close": 10.79317526, "volume": 22733.0}, {"date": "2007-06-21", "close": 10.79317526, "volume": 13848.0}, {"date": "2007-06-22", "close": 12.33505744, "volume": 36432.0}, {"date": "2007-06-25", "close": 15.4188218, "volume": 80780.0}, {"date": "2007-06-26", "close": 14.64788071, "volume": 16412.0}, {"date": "2007-06-27", "close": 16.575233435, "volume": 15447.0}, {"date": "2007-06-28", "close": 23.513703245, "volume": 103717.0}, {"date": "2007-06-29", "close": 20.81540943, "volume": 58822.0}, {"date": "2007-07-02", "close": 21.200879975, "volume": 30295.0}, {"date": "2007-07-03", "close": 20.81540943, "volume": 17818.0}, {"date": "2007-07-04", "close": 20.429938885, "volume": 18334.0}, {"date": "2007-07-05", "close": 21.58635052, "volume": 13560.0}, {"date": "2007-07-06", "close": 21.200879975, "volume": 69372.0}, {"date": "2007-07-09", "close": 20.04446834, "volume": 34379.0}, {"date": "2007-07-10", "close": 18.50258616, "volume": 32774.0}, {"date": "2007-07-11", "close": 18.50258616, "volume": 26387.0}, {"date": "2007-07-12", "close": 17.73164507, "volume": 22615.0}, {"date": "2007-07-13", "close": 18.117115615, "volume": 5139.0}, {"date": "2007-07-16", "close": 16.575233435, "volume": 23471.0}, {"date": "2007-07-17", "close": 16.96070398, "volume": 34872.0}, {"date": "2007-07-18", "close": 16.575233435, "volume": 26792.0}, {"date": "2007-07-19", "close": 16.96070398, "volume": 11616.0}, {"date": "2007-07-20", "close": 17.73164507, "volume": 19953.0}, {"date": "2007-07-23", "close": 17.346174525, "volume": 17533.0}, {"date": "2007-07-24", "close": 17.73164507, "volume": 12271.0}, {"date": "2007-07-25", "close": 18.117115615, "volume": 10935.0}, {"date": "2007-07-26", "close": 17.346174525, "volume": 3606.0}, {"date": "2007-07-27", "close": 16.575233435, "volume": 14586.0}, {"date": "2007-07-30", "close": 14.64788071, "volume": 21092.0}, {"date": "2007-07-31", "close": 15.033351255, "volume": 7515.0}, {"date": "2007-08-01", "close": 13.87693962, "volume": 37324.0}, {"date": "2007-08-02", "close": 13.491469075, "volume": 10183.0}, {"date": "2007-08-03", "close": 12.720527985, "volume": 5874.0}, {"date": "2007-08-06", "close": 11.56411635, "volume": 12045.0}, {"date": "2007-08-07", "close": 11.56411635, "volume": 11804.0}, {"date": "2007-08-08", "close": 13.10599853, "volume": 1462.0}, {"date": "2007-08-09", "close": 14.262410165, "volume": 6304.0}, {"date": "2007-08-10", "close": 12.720527985, "volume": 9556.0}, {"date": "2007-08-13", "close": 13.10599853, "volume": 1078.0}, {"date": "2007-08-14", "close": 13.10599853, "volume": 2944.0}, {"date": "2007-08-15", "close": 12.33505744, "volume": 9544.0}, {"date": "2007-08-16", "close": 13.491469075, "volume": 10620.0}, {"date": "2007-08-17", "close": 13.10599853, "volume": 9296.0}, {"date": "2007-08-20", "close": 13.87693962, "volume": 7077.0}, {"date": "2007-08-21", "close": 13.87693962, "volume": 2492.0}, {"date": "2007-08-22", "close": 13.10599853, "volume": 2028.0}, {"date": "2007-08-23", "close": 14.262410165, "volume": 16090.0}, {"date": "2007-08-24", "close": 13.87693962, "volume": 2977.0}, {"date": "2007-08-27", "close": 13.10599853, "volume": 4889.0}, {"date": "2007-08-28", "close": 13.10599853, "volume": 6668.0}, {"date": "2007-08-29", "close": 12.720527985, "volume": 2100.0}, {"date": "2007-08-30", "close": 13.10599853, "volume": 550.0}, {"date": "2007-08-31", "close": 11.949586895, "volume": 23498.0}, {"date": "2007-09-03", "close": 12.33505744, "volume": 2400.0}, {"date": "2007-09-04", "close": 12.720527985, "volume": 4877.0}, {"date": "2007-09-05", "close": 13.10599853, "volume": 7092.0}, {"date": "2007-09-06", "close": 13.10599853, "volume": 3368.0}, {"date": "2007-09-07", "close": 12.720527985, "volume": 334.0}, {"date": "2007-09-10", "close": 12.720527985, "volume": 698.0}, {"date": "2007-09-11", "close": 13.10599853, "volume": 3408.0}, {"date": "2007-09-12", "close": 12.33505744, "volume": 673.0}, {"date": "2007-09-13", "close": 12.720527985, "volume": 4475.0}, {"date": "2007-09-14", "close": 12.33505744, "volume": 1686.0}, {"date": "2007-09-17", "close": 12.720527985, "volume": 1297.0}, {"date": "2007-09-18", "close": 12.720527985, "volume": 6032.0}, {"date": "2007-09-19", "close": 12.720527985, "volume": 7744.0}, {"date": "2007-09-20", "close": 11.949586895, "volume": 1991.0}, {"date": "2007-09-21", "close": 11.949586895, "volume": 6383.0}, {"date": "2007-09-24", "close": 11.949586895, "volume": 11828.0}, {"date": "2007-09-25", "close": 12.33505744, "volume": 11168.0}, {"date": "2007-09-26", "close": 16.96070398, "volume": 17381.0}, {"date": "2007-09-27", "close": 17.346174525, "volume": 45179.0}, {"date": "2007-09-28", "close": 20.04446834, "volume": 81647.0}, {"date": "2007-10-01", "close": 19.27352725, "volume": 33170.0}, {"date": "2007-10-02", "close": 19.27352725, "volume": 102318.0}, {"date": "2007-10-03", "close": 16.96070398, "volume": 24943.0}, {"date": "2007-10-04", "close": 18.117115615, "volume": 17802.0}, {"date": "2007-10-05", "close": 17.346174525, "volume": 9064.0}, {"date": "2007-10-08", "close": 17.73164507, "volume": 10651.0}, {"date": "2007-10-09", "close": 17.346174525, "volume": 27392.0}, {"date": "2007-10-10", "close": 16.575233435, "volume": 17311.0}, {"date": "2007-10-11", "close": 16.96070398, "volume": 3779.0}, {"date": "2007-10-12", "close": 16.96070398, "volume": 9381.0}, {"date": "2007-10-15", "close": 17.346174525, "volume": 8400.0}, {"date": "2007-10-16", "close": 17.346174525, "volume": 15561.0}, {"date": "2007-10-17", "close": 16.575233435, "volume": 2834.0}, {"date": "2007-10-18", "close": 16.96070398, "volume": 13751.0}, {"date": "2007-10-19", "close": 16.18976289, "volume": 1733.0}, {"date": "2007-10-22", "close": 14.262410165, "volume": 7902.0}, {"date": "2007-10-23", "close": 13.87693962, "volume": 5150.0}, {"date": "2007-10-24", "close": 14.262410165, "volume": 10858.0}, {"date": "2007-10-25", "close": 14.262410165, "volume": 2108.0}, {"date": "2007-10-26", "close": 14.64788071, "volume": 3398.0}, {"date": "2007-10-29", "close": 15.033351255, "volume": 2804.0}, {"date": "2007-10-30", "close": 14.262410165, "volume": 10098.0}, {"date": "2007-10-31", "close": 14.64788071, "volume": 3236.0}, {"date": "2007-11-01", "close": 14.262410165, "volume": 4425.0}, {"date": "2007-11-02", "close": 14.262410165, "volume": 3916.0}, {"date": "2007-11-05", "close": 13.491469075, "volume": 9029.0}, {"date": "2007-11-06", "close": 13.491469075, "volume": 8796.0}, {"date": "2007-11-07", "close": 13.491469075, "volume": 1582.0}, {"date": "2007-11-08", "close": 12.720527985, "volume": 10653.0}, {"date": "2007-11-09", "close": 12.720527985, "volume": 908.0}, {"date": "2007-11-12", "close": 12.33505744, "volume": 8907.0}, {"date": "2007-11-13", "close": 12.33505744, "volume": 2149.0}, {"date": "2007-11-14", "close": 12.720527985, "volume": 3227.0}, {"date": "2007-11-15", "close": 14.262410165, "volume": 35667.0}, {"date": "2007-11-16", "close": 15.033351255, "volume": 16952.0}, {"date": "2007-11-19", "close": 13.87693962, "volume": 2841.0}, {"date": "2007-11-20", "close": 13.87693962, "volume": 4333.0}, {"date": "2007-11-21", "close": 13.87693962, "volume": 2306.0}, {"date": "2007-11-22", "close": 13.87693962, "volume": 528.0}, {"date": "2007-11-23", "close": 13.10599853, "volume": 81.0}, {"date": "2007-11-26", "close": 13.10599853, "volume": 2575.0}, {"date": "2007-11-27", "close": 13.10599853, "volume": 5513.0}, {"date": "2007-11-28", "close": 12.720527985, "volume": 2892.0}, {"date": "2007-11-29", "close": 12.33505744, "volume": 2781.0}, {"date": "2007-11-30", "close": 12.720527985, "volume": 2140.0}, {"date": "2007-12-03", "close": 12.33505744, "volume": 2227.0}, {"date": "2007-12-04", "close": 12.720527985, "volume": 6336.0}, {"date": "2007-12-05", "close": 12.33505744, "volume": 2075.0}, {"date": "2007-12-06", "close": 12.33505744, "volume": 3236.0}, {"date": "2007-12-07", "close": 13.491469075, "volume": 6441.0}, {"date": "2007-12-10", "close": 13.10599853, "volume": 7098.0}, {"date": "2007-12-11", "close": 12.720527985, "volume": 8455.0}, {"date": "2007-12-12", "close": 13.10599853, "volume": 2100.0}, {"date": "2007-12-13", "close": 12.720527985, "volume": 11746.0}, {"date": "2007-12-14", "close": 13.10599853, "volume": 5215.0}, {"date": "2007-12-17", "close": 13.10599853, "volume": 10647.0}, {"date": "2007-12-18", "close": 12.33505744, "volume": 3107.0}, {"date": "2007-12-19", "close": 13.10599853, "volume": 9362.0}, {"date": "2007-12-20", "close": 13.10599853, "volume": 2864.0}, {"date": "2007-12-21", "close": 12.720527985, "volume": 6336.0}, {"date": "2007-12-24", "close": 13.10599853, "volume": 6726.0}, {"date": "2007-12-27", "close": 12.33505744, "volume": 1651.0}, {"date": "2007-12-28", "close": 12.33505744, "volume": 16787.0}, {"date": "2007-12-31", "close": 13.10599853, "volume": 10121.0}, {"date": "2008-01-02", "close": 13.491469075, "volume": 2876.0}, {"date": "2008-01-03", "close": 12.720527985, "volume": 4997.0}, {"date": "2008-01-04", "close": 13.10599853, "volume": 4020.0}, {"date": "2008-01-07", "close": 12.33505744, "volume": 14144.0}, {"date": "2008-01-08", "close": 12.33505744, "volume": 65.0}, {"date": "2008-01-09", "close": 12.33505744, "volume": 985.0}, {"date": "2008-01-10", "close": 12.33505744, "volume": 2465.0}, {"date": "2008-01-14", "close": 11.56411635, "volume": 1257.0}, {"date": "2008-01-15", "close": 11.56411635, "volume": 4144.0}, {"date": "2008-01-16", "close": 11.178645805, "volume": 2251.0}, {"date": "2008-01-17", "close": 11.178645805, "volume": 3739.0}, {"date": "2008-01-18", "close": 12.33505744, "volume": 9536.0}, {"date": "2008-01-21", "close": 11.56411635, "volume": 3632.0}, {"date": "2008-01-22", "close": 10.407704715, "volume": 6308.0}, {"date": "2008-01-23", "close": 8.865822535, "volume": 10878.0}, {"date": "2008-01-24", "close": 11.178645805, "volume": 1900.0}, {"date": "2008-01-25", "close": 10.79317526, "volume": 1751.0}, {"date": "2008-01-29", "close": 10.79317526, "volume": 1109.0}, {"date": "2008-01-30", "close": 9.636763625, "volume": 3223.0}, {"date": "2008-01-31", "close": 9.636763625, "volume": 1362.0}, {"date": "2008-02-01", "close": 10.02223417, "volume": 2630.0}, {"date": "2008-02-04", "close": 10.02223417, "volume": 130.0}, {"date": "2008-02-05", "close": 9.636763625, "volume": 6342.0}, {"date": "2008-02-06", "close": 9.636763625, "volume": 778.0}, {"date": "2008-02-08", "close": 10.02223417, "volume": 2495.0}, {"date": "2008-02-11", "close": 9.636763625, "volume": 1297.0}, {"date": "2008-02-12", "close": 8.865822535, "volume": 5722.0}, {"date": "2008-02-13", "close": 9.25129308, "volume": 3846.0}, {"date": "2008-02-14", "close": 11.56411635, "volume": 17745.0}, {"date": "2008-02-15", "close": 10.79317526, "volume": 16437.0}, {"date": "2008-02-18", "close": 11.56411635, "volume": 4591.0}, {"date": "2008-02-19", "close": 11.56411635, "volume": 192.0}, {"date": "2008-02-20", "close": 12.33505744, "volume": 12750.0}, {"date": "2008-02-21", "close": 11.56411635, "volume": 3012.0}, {"date": "2008-02-22", "close": 11.178645805, "volume": 2654.0}, {"date": "2008-02-25", "close": 11.56411635, "volume": 345.0}, {"date": "2008-02-26", "close": 11.56411635, "volume": 5258.0}, {"date": "2008-02-27", "close": 10.02223417, "volume": 13535.0}, {"date": "2008-02-28", "close": 10.407704715, "volume": 22310.0}, {"date": "2008-02-29", "close": 10.407704715, "volume": 16942.0}, {"date": "2008-03-03", "close": 9.25129308, "volume": 1848.0}, {"date": "2008-03-04", "close": 9.25129308, "volume": 833.0}, {"date": "2008-03-05", "close": 8.865822535, "volume": 3008.0}, {"date": "2008-03-06", "close": 9.25129308, "volume": 2558.0}, {"date": "2008-03-07", "close": 9.636763625, "volume": 4095.0}, {"date": "2008-03-10", "close": 8.865822535, "volume": 1032.0}, {"date": "2008-03-11", "close": 9.25129308, "volume": 259.0}, {"date": "2008-03-12", "close": 9.25129308, "volume": 3113.0}, {"date": "2008-03-13", "close": 10.02223417, "volume": 259.0}, {"date": "2008-03-14", "close": 10.02223417, "volume": 3350.0}, {"date": "2008-03-17", "close": 10.02223417, "volume": 519.0}, {"date": "2008-03-18", "close": 9.25129308, "volume": 280.0}, {"date": "2008-03-19", "close": 9.25129308, "volume": 952.0}, {"date": "2008-03-20", "close": 8.865822535, "volume": 1242.0}, {"date": "2008-03-25", "close": 9.25129308, "volume": 498.0}, {"date": "2008-03-26", "close": 9.25129308, "volume": 285.0}, {"date": "2008-03-27", "close": 8.865822535, "volume": 843.0}, {"date": "2008-03-28", "close": 8.865822535, "volume": 649.0}, {"date": "2008-03-31", "close": 8.865822535, "volume": 6600.0}, {"date": "2008-04-01", "close": 8.48035199, "volume": 5902.0}, {"date": "2008-04-02", "close": 8.48035199, "volume": 7199.0}, {"date": "2008-04-03", "close": 7.7094109, "volume": 14044.0}, {"date": "2008-04-04", "close": 8.48035199, "volume": 5448.0}, {"date": "2008-04-07", "close": 7.7094109, "volume": 6939.0}, {"date": "2008-04-08", "close": 8.094881445, "volume": 4930.0}, {"date": "2008-04-09", "close": 8.094881445, "volume": 4936.0}, {"date": "2008-04-10", "close": 7.7094109, "volume": 3437.0}, {"date": "2008-04-11", "close": 7.555222682, "volume": 713.0}, {"date": "2008-04-14", "close": 7.632316791, "volume": 428.0}, {"date": "2008-04-15", "close": 7.632316791, "volume": 149.0}, {"date": "2008-04-16", "close": 7.555222682, "volume": 1141.0}, {"date": "2008-04-17", "close": 7.478128573, "volume": 1670.0}, {"date": "2008-04-18", "close": 7.7094109, "volume": 623.0}, {"date": "2008-04-21", "close": 7.7094109, "volume": 1394.0}, {"date": "2008-04-22", "close": 7.323940355, "volume": 46343.0}, {"date": "2008-04-23", "close": 7.401034464, "volume": 97.0}, {"date": "2008-04-24", "close": 7.632316791, "volume": 3061.0}, {"date": "2008-04-29", "close": 7.632316791, "volume": 39.0}, {"date": "2008-04-30", "close": 7.555222682, "volume": 2421.0}, {"date": "2008-05-01", "close": 7.401034464, "volume": 163.0}, {"date": "2008-05-02", "close": 7.478128573, "volume": 1297.0}, {"date": "2008-05-05", "close": 7.323940355, "volume": 5876.0}, {"date": "2008-05-06", "close": 6.93846981, "volume": 525.0}, {"date": "2008-05-07", "close": 6.321716938, "volume": 1686.0}, {"date": "2008-05-08", "close": 6.630093374, "volume": 1576.0}, {"date": "2008-05-09", "close": 6.630093374, "volume": 2063.0}, {"date": "2008-05-12", "close": 6.552999265, "volume": 9028.0}, {"date": "2008-05-13", "close": 6.552999265, "volume": 662.0}, {"date": "2008-05-14", "close": 6.321716938, "volume": 2361.0}, {"date": "2008-05-15", "close": 6.475905156, "volume": 130.0}, {"date": "2008-05-16", "close": 6.16752872, "volume": 1841.0}, {"date": "2008-05-19", "close": 6.244622829, "volume": 4733.0}, {"date": "2008-05-20", "close": 6.321716938, "volume": 5532.0}, {"date": "2008-05-21", "close": 6.630093374, "volume": 4507.0}, {"date": "2008-05-22", "close": 6.552999265, "volume": 3549.0}, {"date": "2008-05-23", "close": 6.16752872, "volume": 1954.0}, {"date": "2008-05-26", "close": 6.16752872, "volume": 1797.0}, {"date": "2008-05-27", "close": 6.16752872, "volume": 2846.0}, {"date": "2008-05-28", "close": 5.936246393, "volume": 2283.0}, {"date": "2008-05-29", "close": 6.244622829, "volume": 3405.0}, {"date": "2008-05-30", "close": 6.16752872, "volume": 117.0}, {"date": "2008-06-02", "close": 5.39658763, "volume": 7664.0}, {"date": "2008-06-03", "close": 6.013340502, "volume": 1297.0}, {"date": "2008-06-04", "close": 5.550775848, "volume": 863.0}, {"date": "2008-06-05", "close": 5.39658763, "volume": 5233.0}, {"date": "2008-06-06", "close": 5.319493521, "volume": 1594.0}, {"date": "2008-06-10", "close": 5.627869957, "volume": 1513.0}, {"date": "2008-06-11", "close": 5.011117085, "volume": 3195.0}, {"date": "2008-06-12", "close": 3.931799559, "volume": 10336.0}, {"date": "2008-06-13", "close": 4.856928867, "volume": 3836.0}, {"date": "2008-06-16", "close": 4.548552431, "volume": 2935.0}, {"date": "2008-06-17", "close": 4.548552431, "volume": 1639.0}, {"date": "2008-06-18", "close": 4.394364213, "volume": 3117.0}, {"date": "2008-06-19", "close": 4.008893668, "volume": 10573.0}, {"date": "2008-06-20", "close": 3.469234905, "volume": 20342.0}, {"date": "2008-06-23", "close": 3.160858469, "volume": 5480.0}, {"date": "2008-06-24", "close": 2.929576142, "volume": 20243.0}, {"date": "2008-06-25", "close": 2.621199706, "volume": 39279.0}, {"date": "2008-06-26", "close": 3.08376436, "volume": 15722.0}, {"date": "2008-06-27", "close": 2.852482033, "volume": 9988.0}, {"date": "2008-06-30", "close": 2.852482033, "volume": 20345.0}, {"date": "2008-07-01", "close": 2.929576142, "volume": 739.0}, {"date": "2008-07-02", "close": 2.929576142, "volume": 826.0}, {"date": "2008-07-03", "close": 2.852482033, "volume": 204.0}, {"date": "2008-07-04", "close": 3.006670251, "volume": 2369.0}, {"date": "2008-07-07", "close": 2.929576142, "volume": 1033.0}, {"date": "2008-07-08", "close": 2.852482033, "volume": 5114.0}, {"date": "2008-07-09", "close": 2.852482033, "volume": 1881.0}, {"date": "2008-07-10", "close": 2.852482033, "volume": 1686.0}, {"date": "2008-07-11", "close": 2.852482033, "volume": 53.0}, {"date": "2008-07-14", "close": 3.006670251, "volume": 130.0}, {"date": "2008-07-15", "close": 2.775387924, "volume": 5228.0}, {"date": "2008-07-17", "close": 2.775387924, "volume": 11025.0}, {"date": "2008-07-18", "close": 2.621199706, "volume": 3177.0}, {"date": "2008-07-21", "close": 2.467011488, "volume": 20286.0}, {"date": "2008-07-22", "close": 2.389917379, "volume": 3256.0}, {"date": "2008-07-23", "close": 2.31282327, "volume": 6226.0}, {"date": "2008-07-24", "close": 1.618976289, "volume": 108797.0}, {"date": "2008-07-25", "close": 1.696070398, "volume": 16104.0}, {"date": "2008-07-28", "close": 1.464788071, "volume": 24872.0}, {"date": "2008-07-29", "close": 1.464788071, "volume": 8084.0}, {"date": "2008-07-31", "close": 1.54188218, "volume": 1297.0}, {"date": "2008-08-01", "close": 1.54188218, "volume": 4559.0}, {"date": "2008-08-04", "close": 1.54188218, "volume": 2021.0}, {"date": "2008-08-05", "close": 1.464788071, "volume": 5571.0}, {"date": "2008-08-06", "close": 1.54188218, "volume": 6486.0}, {"date": "2008-08-07", "close": 1.54188218, "volume": 2465.0}, {"date": "2008-08-08", "close": 1.464788071, "volume": 5967.0}, {"date": "2008-08-11", "close": 1.54188218, "volume": 1297.0}, {"date": "2008-08-12", "close": 1.387693962, "volume": 3373.0}, {"date": "2008-08-13", "close": 1.310599853, "volume": 1973.0}, {"date": "2008-08-14", "close": 1.310599853, "volume": 23.0}, {"date": "2008-08-18", "close": 1.310599853, "volume": 7004.0}, {"date": "2008-08-19", "close": 1.233505744, "volume": 18257.0}, {"date": "2008-08-20", "close": 1.310599853, "volume": 5188.0}, {"date": "2008-08-22", "close": 1.233505744, "volume": 1297.0}, {"date": "2008-08-25", "close": 1.310599853, "volume": 81.0}, {"date": "2008-08-26", "close": 1.387693962, "volume": 1320.0}, {"date": "2008-08-27", "close": 1.310599853, "volume": 1038.0}, {"date": "2010-09-10", "close": 2.698293815, "volume": 39004.0}, {"date": "2010-09-13", "close": 2.698293815, "volume": 61505.0}, {"date": "2010-09-14", "close": 2.235729161, "volume": 21974.0}, {"date": "2010-09-15", "close": 2.544105597, "volume": 5653.0}, {"date": "2010-09-16", "close": 2.544105597, "volume": 3858.0}, {"date": "2010-09-17", "close": 2.621199706, "volume": 5902.0}, {"date": "2010-09-20", "close": 3.160858469, "volume": 27021.0}, {"date": "2010-09-21", "close": 2.929576142, "volume": 10549.0}, {"date": "2010-09-22", "close": 3.160858469, "volume": 15838.0}, {"date": "2010-09-23", "close": 3.006670251, "volume": 7124.0}, {"date": "2010-09-24", "close": 2.929576142, "volume": 3342.0}, {"date": "2010-09-27", "close": 2.929576142, "volume": 1068.0}, {"date": "2010-09-28", "close": 2.698293815, "volume": 2505.0}, {"date": "2010-09-29", "close": 2.698293815, "volume": 8668.0}, {"date": "2010-09-30", "close": 2.544105597, "volume": 9223.0}, {"date": "2010-10-01", "close": 2.544105597, "volume": 1284.0}, {"date": "2010-10-04", "close": 2.544105597, "volume": 7098.0}, {"date": "2010-10-05", "close": 2.467011488, "volume": 337.0}, {"date": "2010-10-06", "close": 2.31282327, "volume": 28637.0}, {"date": "2010-10-07", "close": 2.004446834, "volume": 10049.0}, {"date": "2010-10-08", "close": 1.9323769, "volume": 3078.0}, {"date": "2010-10-11", "close": 2.164262128, "volume": 5396.0}, {"date": "2010-10-12", "close": 1.9323769, "volume": 647.0}, {"date": "2010-10-13", "close": 1.777786748, "volume": 5698.0}, {"date": "2010-10-14", "close": 1.855081824, "volume": 814.0}, {"date": "2010-10-18", "close": 1.855081824, "volume": 2329.0}, {"date": "2010-10-19", "close": 1.9323769, "volume": 2058.0}, {"date": "2010-10-20", "close": 1.777786748, "volume": 2264.0}, {"date": "2010-10-21", "close": 1.777786748, "volume": 3946.0}, {"date": "2010-10-22", "close": 1.777786748, "volume": 5887.0}, {"date": "2010-10-25", "close": 1.777786748, "volume": 194.0}, {"date": "2010-10-26", "close": 1.54590152, "volume": 19227.0}, {"date": "2010-10-27", "close": 1.700491672, "volume": 1294.0}, {"date": "2010-10-28", "close": 1.700491672, "volume": 194.0}, {"date": "2010-10-29", "close": 1.9323769, "volume": 10364.0}, {"date": "2010-11-01", "close": 1.777786748, "volume": 2452.0}, {"date": "2010-11-02", "close": 1.700491672, "volume": 243.0}, {"date": "2010-11-03", "close": 1.700491672, "volume": 323.0}, {"date": "2010-11-05", "close": 1.9323769, "volume": 4580.0}, {"date": "2010-11-08", "close": 1.9323769, "volume": 2628.0}, {"date": "2010-11-09", "close": 1.855081824, "volume": 2070.0}, {"date": "2010-11-10", "close": 1.855081824, "volume": 636.0}, {"date": "2010-11-11", "close": 1.777786748, "volume": 1719.0}, {"date": "2010-11-12", "close": 1.855081824, "volume": 1003.0}, {"date": "2010-11-15", "close": 1.777786748, "volume": 16264.0}, {"date": "2010-11-16", "close": 1.777786748, "volume": 10052.0}, {"date": "2010-11-17", "close": 1.700491672, "volume": 4193.0}, {"date": "2010-11-18", "close": 1.777786748, "volume": 3133.0}, {"date": "2010-11-19", "close": 1.777786748, "volume": 4362.0}, {"date": "2010-11-23", "close": 1.777786748, "volume": 112.0}, {"date": "2010-11-24", "close": 1.700491672, "volume": 1564.0}, {"date": "2010-11-26", "close": 1.700491672, "volume": 6469.0}, {"date": "2010-11-29", "close": 1.777786748, "volume": 3460.0}, {"date": "2010-11-30", "close": 1.777786748, "volume": 1294.0}, {"date": "2010-12-01", "close": 1.777786748, "volume": 129.0}, {"date": "2010-12-02", "close": 1.700491672, "volume": 2718.0}, {"date": "2010-12-06", "close": 1.700491672, "volume": 809.0}, {"date": "2010-12-09", "close": 1.700491672, "volume": 1966.0}, {"date": "2010-12-10", "close": 1.700491672, "volume": 5408.0}, {"date": "2010-12-13", "close": 1.700491672, "volume": 7834.0}, {"date": "2010-12-14", "close": 1.700491672, "volume": 492.0}, {"date": "2010-12-15", "close": 1.700491672, "volume": 2756.0}, {"date": "2010-12-16", "close": 1.700491672, "volume": 2901.0}, {"date": "2010-12-17", "close": 1.700491672, "volume": 2834.0}, {"date": "2010-12-20", "close": 1.700491672, "volume": 2782.0}, {"date": "2010-12-21", "close": 1.623196596, "volume": 3364.0}, {"date": "2010-12-22", "close": 1.623196596, "volume": 3084.0}, {"date": "2010-12-23", "close": 1.623196596, "volume": 3234.0}, {"date": "2010-12-24", "close": 1.9323769, "volume": 33107.0}, {"date": "2010-12-29", "close": 1.9323769, "volume": 5046.0}, {"date": "2010-12-30", "close": 1.9323769, "volume": 2158.0}, {"date": "2010-12-31", "close": 1.855081824, "volume": 1423.0}, {"date": "2011-01-04", "close": 1.855081824, "volume": 1941.0}, {"date": "2011-01-05", "close": 1.777786748, "volume": 876.0}, {"date": "2011-01-06", "close": 1.777786748, "volume": 1545.0}, {"date": "2011-01-07", "close": 1.777786748, "volume": 776.0}, {"date": "2011-01-10", "close": 1.777786748, "volume": 1294.0}, {"date": "2011-01-11", "close": 1.777786748, "volume": 6.0}, {"date": "2011-01-12", "close": 1.623196596, "volume": 3622.0}, {"date": "2011-01-13", "close": 1.700491672, "volume": 379.0}, {"date": "2011-01-14", "close": 1.855081824, "volume": 1294.0}, {"date": "2011-01-17", "close": 1.777786748, "volume": 2070.0}, {"date": "2011-01-18", "close": 1.855081824, "volume": 1514.0}, {"date": "2011-01-20", "close": 1.855081824, "volume": 19009.0}, {"date": "2011-01-24", "close": 1.777786748, "volume": 686.0}, {"date": "2011-01-25", "close": 1.777786748, "volume": 388.0}, {"date": "2011-01-31", "close": 1.777786748, "volume": 3105.0}, {"date": "2011-02-02", "close": 1.9323769, "volume": 1772.0}, {"date": "2011-02-03", "close": 1.855081824, "volume": 71.0}, {"date": "2011-02-04", "close": 1.855081824, "volume": 9078.0}, {"date": "2011-02-09", "close": 1.777786748, "volume": 3584.0}, {"date": "2011-02-10", "close": 2.31885228, "volume": 17846.0}, {"date": "2011-02-11", "close": 2.473442432, "volume": 1484.0}, {"date": "2011-02-14", "close": 1.9323769, "volume": 11792.0}, {"date": "2011-02-15", "close": 2.009671976, "volume": 19815.0}, {"date": "2011-02-16", "close": 1.855081824, "volume": 26.0}, {"date": "2011-02-17", "close": 1.855081824, "volume": 748.0}, {"date": "2011-02-18", "close": 1.855081824, "volume": 806.0}, {"date": "2011-02-21", "close": 1.855081824, "volume": 129.0}, {"date": "2011-02-22", "close": 1.777786748, "volume": 18344.0}, {"date": "2011-02-23", "close": 1.623196596, "volume": 330.0}, {"date": "2011-02-24", "close": 1.700491672, "volume": 2614.0}, {"date": "2011-02-25", "close": 1.777786748, "volume": 196.0}, {"date": "2011-02-28", "close": 1.700491672, "volume": 414.0}, {"date": "2011-03-01", "close": 1.700491672, "volume": 2639.0}, {"date": "2011-03-02", "close": 1.700491672, "volume": 1071.0}, {"date": "2011-03-03", "close": 2.009671976, "volume": 18630.0}, {"date": "2011-03-04", "close": 1.855081824, "volume": 1606.0}, {"date": "2011-03-08", "close": 1.855081824, "volume": 2036.0}, {"date": "2011-03-09", "close": 1.855081824, "volume": 5715.0}, {"date": "2011-03-10", "close": 1.700491672, "volume": 2355.0}, {"date": "2011-03-11", "close": 1.700491672, "volume": 2874.0}, {"date": "2011-03-14", "close": 1.54590152, "volume": 16431.0}, {"date": "2011-03-15", "close": 1.623196596, "volume": 595.0}, {"date": "2011-03-16", "close": 1.700491672, "volume": 388.0}, {"date": "2011-03-17", "close": 1.623196596, "volume": 168.0}, {"date": "2011-03-22", "close": 1.9323769, "volume": 285.0}, {"date": "2011-03-24", "close": 1.623196596, "volume": 1294.0}, {"date": "2011-03-25", "close": 1.700491672, "volume": 647.0}, {"date": "2011-03-28", "close": 1.54590152, "volume": 9970.0}, {"date": "2011-03-29", "close": 1.54590152, "volume": 5266.0}, {"date": "2011-03-30", "close": 1.468606444, "volume": 12881.0}, {"date": "2011-03-31", "close": 1.54590152, "volume": 4528.0}, {"date": "2011-04-01", "close": 1.391311368, "volume": 4441.0}, {"date": "2011-04-04", "close": 1.54590152, "volume": 5615.0}, {"date": "2011-04-05", "close": 1.54590152, "volume": 388.0}, {"date": "2011-04-06", "close": 1.54590152, "volume": 119.0}, {"date": "2011-04-07", "close": 1.623196596, "volume": 1887.0}, {"date": "2011-04-08", "close": 1.623196596, "volume": 2879.0}, {"date": "2011-04-11", "close": 1.54590152, "volume": 2782.0}, {"date": "2011-04-12", "close": 1.623196596, "volume": 1145.0}, {"date": "2011-04-13", "close": 1.54590152, "volume": 408.0}, {"date": "2011-04-14", "close": 1.623196596, "volume": 619.0}, {"date": "2011-04-18", "close": 1.54590152, "volume": 1346.0}, {"date": "2011-04-19", "close": 1.468606444, "volume": 17382.0}, {"date": "2011-04-20", "close": 1.391311368, "volume": 6841.0}, {"date": "2011-04-21", "close": 1.468606444, "volume": 15201.0}, {"date": "2011-04-27", "close": 1.468606444, "volume": 129.0}, {"date": "2011-04-29", "close": 1.391311368, "volume": 6469.0}, {"date": "2011-05-02", "close": 1.391311368, "volume": 6861.0}, {"date": "2011-05-03", "close": 1.236721216, "volume": 7827.0}, {"date": "2011-05-05", "close": 1.236721216, "volume": 1941.0}, {"date": "2011-05-09", "close": 1.314016292, "volume": 1294.0}, {"date": "2011-05-10", "close": 1.391311368, "volume": 2128.0}, {"date": "2011-05-11", "close": 1.15942614, "volume": 32701.0}, {"date": "2011-05-12", "close": 1.236721216, "volume": 1294.0}, {"date": "2011-05-13", "close": 1.15942614, "volume": 3234.0}, {"date": "2011-05-16", "close": 1.082131064, "volume": 7840.0}, {"date": "2011-05-18", "close": 1.15942614, "volume": 660.0}, {"date": "2011-05-19", "close": 1.082131064, "volume": 323.0}, {"date": "2011-05-20", "close": 1.15942614, "volume": 1063.0}, {"date": "2011-05-23", "close": 1.15942614, "volume": 587.0}, {"date": "2011-05-24", "close": 1.236721216, "volume": 26.0}, {"date": "2011-05-25", "close": 1.15942614, "volume": 1656.0}, {"date": "2011-05-27", "close": 1.15942614, "volume": 388.0}, {"date": "2011-05-31", "close": 1.082131064, "volume": 259.0}, {"date": "2011-06-01", "close": 1.15942614, "volume": 4969.0}, {"date": "2011-06-02", "close": 1.236721216, "volume": 1294.0}, {"date": "2011-06-06", "close": 1.082131064, "volume": 761.0}, {"date": "2011-06-07", "close": 1.082131064, "volume": 72.0}, {"date": "2011-06-09", "close": 1.15942614, "volume": 4047.0}, {"date": "2011-06-10", "close": 1.15942614, "volume": 3030.0}, {"date": "2011-06-14", "close": 1.15942614, "volume": 1915.0}, {"date": "2011-06-15", "close": 1.236721216, "volume": 24.0}, {"date": "2011-06-16", "close": 1.15942614, "volume": 2640.0}, {"date": "2011-06-17", "close": 1.236721216, "volume": 7411.0}, {"date": "2011-06-20", "close": 1.15942614, "volume": 1049.0}, {"date": "2011-06-22", "close": 1.15942614, "volume": 2567.0}, {"date": "2011-06-23", "close": 1.082131064, "volume": 4344.0}, {"date": "2011-06-24", "close": 1.236721216, "volume": 4073.0}, {"date": "2011-06-27", "close": 1.082131064, "volume": 11995.0}, {"date": "2011-06-28", "close": 1.082131064, "volume": 7684.0}, {"date": "2011-06-29", "close": 1.082131064, "volume": 1615.0}, {"date": "2011-06-30", "close": 1.082131064, "volume": 2904.0}, {"date": "2011-07-04", "close": 1.082131064, "volume": 2410.0}, {"date": "2011-07-05", "close": 1.082131064, "volume": 821.0}, {"date": "2011-07-06", "close": 1.082131064, "volume": 62.0}, {"date": "2011-07-07", "close": 1.314016292, "volume": 8593.0}, {"date": "2011-07-08", "close": 1.391311368, "volume": 9548.0}, {"date": "2011-07-12", "close": 1.391311368, "volume": 259.0}, {"date": "2011-07-14", "close": 1.468606444, "volume": 4313.0}, {"date": "2011-07-15", "close": 1.54590152, "volume": 2199.0}, {"date": "2011-07-18", "close": 1.468606444, "volume": 1530.0}, {"date": "2011-07-19", "close": 1.314016292, "volume": 5735.0}, {"date": "2011-07-20", "close": 1.391311368, "volume": 323.0}, {"date": "2011-07-22", "close": 1.54590152, "volume": 1522.0}, {"date": "2011-07-27", "close": 1.314016292, "volume": 508.0}, {"date": "2011-07-28", "close": 1.314016292, "volume": 1294.0}, {"date": "2011-07-29", "close": 1.391311368, "volume": 1294.0}, {"date": "2011-08-01", "close": 1.391311368, "volume": 1941.0}, {"date": "2011-08-03", "close": 1.314016292, "volume": 2699.0}, {"date": "2011-08-05", "close": 1.004835988, "volume": 5686.0}, {"date": "2011-08-08", "close": 1.082131064, "volume": 4514.0}, {"date": "2011-08-09", "close": 1.004835988, "volume": 440.0}, {"date": "2011-08-10", "close": 1.15942614, "volume": 778.0}, {"date": "2011-08-15", "close": 1.15942614, "volume": 1617.0}, {"date": "2011-08-16", "close": 1.082131064, "volume": 303.0}, {"date": "2011-08-18", "close": 1.082131064, "volume": 65.0}, {"date": "2011-08-19", "close": 1.54590152, "volume": 13595.0}, {"date": "2011-08-22", "close": 1.15942614, "volume": 26.0}, {"date": "2011-08-23", "close": 1.314016292, "volume": 5299.0}, {"date": "2011-08-24", "close": 1.236721216, "volume": 1100.0}, {"date": "2011-08-29", "close": 1.236721216, "volume": 39.0}, {"date": "2011-08-31", "close": 1.236721216, "volume": 1294.0}, {"date": "2011-09-01", "close": 1.314016292, "volume": 388.0}, {"date": "2011-09-06", "close": 1.082131064, "volume": 6505.0}, {"date": "2011-09-07", "close": 1.15942614, "volume": 682.0}, {"date": "2011-09-15", "close": 1.082131064, "volume": 1552.0}, {"date": "2011-09-22", "close": 1.004835988, "volume": 259.0}, {"date": "2011-09-26", "close": 0.850245836, "volume": 527.0}, {"date": "2011-09-29", "close": 1.236721216, "volume": 9390.0}, {"date": "2011-10-03", "close": 1.236721216, "volume": 1294.0}, {"date": "2011-10-05", "close": 1.082131064, "volume": 6874.0}, {"date": "2011-10-06", "close": 1.082131064, "volume": 14231.0}, {"date": "2011-10-12", "close": 1.15942614, "volume": 9056.0}, {"date": "2011-10-13", "close": 1.314016292, "volume": 42391.0}, {"date": "2011-10-14", "close": 1.15942614, "volume": 10715.0}, {"date": "2011-10-17", "close": 1.15942614, "volume": 1436.0}, {"date": "2011-10-18", "close": 1.15942614, "volume": 1941.0}, {"date": "2011-10-24", "close": 1.15942614, "volume": 6854.0}, {"date": "2011-10-25", "close": 1.082131064, "volume": 776.0}, {"date": "2011-10-26", "close": 1.082131064, "volume": 4201.0}, {"date": "2011-10-27", "close": 1.082131064, "volume": 208.0}, {"date": "2011-10-28", "close": 1.082131064, "volume": 392.0}, {"date": "2011-11-02", "close": 1.236721216, "volume": 2199.0}, {"date": "2011-11-10", "close": 1.082131064, "volume": 222.0}, {"date": "2011-11-11", "close": 1.082131064, "volume": 453.0}, {"date": "2011-11-14", "close": 1.004835988, "volume": 4864.0}, {"date": "2011-11-15", "close": 1.082131064, "volume": 1617.0}, {"date": "2011-11-18", "close": 1.082131064, "volume": 1229.0}, {"date": "2011-11-21", "close": 1.004835988, "volume": 388.0}, {"date": "2011-11-23", "close": 1.004835988, "volume": 259.0}, {"date": "2011-11-24", "close": 1.004835988, "volume": 65.0}, {"date": "2011-11-25", "close": 0.927540912, "volume": 5935.0}, {"date": "2011-11-29", "close": 0.927540912, "volume": 323.0}, {"date": "2011-11-30", "close": 1.15942614, "volume": 3112.0}, {"date": "2011-12-01", "close": 1.004835988, "volume": 129.0}, {"date": "2011-12-02", "close": 1.004835988, "volume": 18112.0}, {"date": "2011-12-06", "close": 1.004835988, "volume": 129.0}, {"date": "2011-12-07", "close": 1.15942614, "volume": 2329.0}, {"date": "2011-12-08", "close": 1.236721216, "volume": 1983.0}, {"date": "2011-12-09", "close": 1.15942614, "volume": 1097.0}, {"date": "2011-12-13", "close": 1.004835988, "volume": 6341.0}, {"date": "2011-12-14", "close": 1.004835988, "volume": 3495.0}, {"date": "2011-12-15", "close": 0.927540912, "volume": 65.0}, {"date": "2011-12-16", "close": 1.082131064, "volume": 1294.0}, {"date": "2011-12-20", "close": 0.927540912, "volume": 181.0}, {"date": "2011-12-22", "close": 0.927540912, "volume": 2885.0}, {"date": "2011-12-23", "close": 0.927540912, "volume": 1481.0}, {"date": "2012-01-04", "close": 0.927540912, "volume": 194.0}, {"date": "2012-01-09", "close": 1.15942614, "volume": 52.0}, {"date": "2012-01-10", "close": 1.082131064, "volume": 1345.0}, {"date": "2012-01-12", "close": 1.082131064, "volume": 1203.0}, {"date": "2012-01-13", "close": 1.082131064, "volume": 259.0}, {"date": "2012-01-16", "close": 1.082131064, "volume": 813.0}, {"date": "2012-01-18", "close": 1.082131064, "volume": 517.0}, {"date": "2012-01-19", "close": 1.004835988, "volume": 1229.0}, {"date": "2012-01-20", "close": 1.004835988, "volume": 1035.0}, {"date": "2012-01-23", "close": 0.927540912, "volume": 14766.0}, {"date": "2012-01-24", "close": 0.927540912, "volume": 744.0}, {"date": "2012-01-25", "close": 0.927540912, "volume": 50.0}, {"date": "2012-01-27", "close": 0.927540912, "volume": 2846.0}, {"date": "2012-01-31", "close": 1.004835988, "volume": 8409.0}, {"date": "2012-02-01", "close": 1.082131064, "volume": 582.0}, {"date": "2012-02-06", "close": 0.927540912, "volume": 3089.0}, {"date": "2012-02-07", "close": 0.927540912, "volume": 2199.0}, {"date": "2012-02-09", "close": 1.004835988, "volume": 492.0}, {"date": "2012-02-10", "close": 0.927540912, "volume": 1027.0}, {"date": "2012-02-13", "close": 0.927540912, "volume": 10018.0}, {"date": "2012-02-14", "close": 0.850245836, "volume": 1101.0}, {"date": "2012-02-15", "close": 0.850245836, "volume": 5612.0}, {"date": "2012-02-16", "close": 0.850245836, "volume": 1035.0}, {"date": "2012-02-17", "close": 0.927540912, "volume": 11696.0}, {"date": "2012-02-23", "close": 0.850245836, "volume": 647.0}, {"date": "2012-02-24", "close": 0.850245836, "volume": 1143.0}, {"date": "2012-02-28", "close": 0.850245836, "volume": 5065.0}, {"date": "2012-02-29", "close": 0.77295076, "volume": 285.0}, {"date": "2012-03-01", "close": 0.850245836, "volume": 647.0}, {"date": "2012-03-05", "close": 0.850245836, "volume": 13734.0}, {"date": "2012-03-07", "close": 0.850245836, "volume": 3247.0}, {"date": "2012-03-12", "close": 0.850245836, "volume": 11407.0}, {"date": "2012-03-13", "close": 0.927540912, "volume": 3105.0}, {"date": "2012-03-14", "close": 0.850245836, "volume": 699.0}, {"date": "2012-03-15", "close": 0.850245836, "volume": 1563.0}, {"date": "2012-03-16", "close": 0.850245836, "volume": 1294.0}, {"date": "2012-03-19", "close": 0.927540912, "volume": 2587.0}, {"date": "2012-03-20", "close": 0.77295076, "volume": 7593.0}, {"date": "2012-03-22", "close": 0.77295076, "volume": 52.0}, {"date": "2012-03-23", "close": 1.004835988, "volume": 10042.0}, {"date": "2012-03-27", "close": 1.082131064, "volume": 3881.0}, {"date": "2012-03-28", "close": 1.082131064, "volume": 3040.0}, {"date": "2012-03-29", "close": 1.004835988, "volume": 28074.0}, {"date": "2012-03-30", "close": 0.927540912, "volume": 29321.0}, {"date": "2012-04-02", "close": 0.927540912, "volume": 13.0}, {"date": "2012-04-03", "close": 0.850245836, "volume": 57.0}, {"date": "2012-04-04", "close": 0.850245836, "volume": 1514.0}, {"date": "2012-04-05", "close": 0.850245836, "volume": 647.0}, {"date": "2012-04-11", "close": 0.927540912, "volume": 6469.0}, {"date": "2012-04-17", "close": 0.850245836, "volume": 555.0}, {"date": "2012-04-19", "close": 0.927540912, "volume": 517.0}, {"date": "2012-04-20", "close": 0.850245836, "volume": 1825.0}, {"date": "2012-04-23", "close": 0.77295076, "volume": 23676.0}, {"date": "2012-04-24", "close": 0.927540912, "volume": 3916.0}, {"date": "2012-04-26", "close": 0.77295076, "volume": 91.0}, {"date": "2012-04-27", "close": 0.77295076, "volume": 12313.0}, {"date": "2012-04-30", "close": 0.77295076, "volume": 14115.0}, {"date": "2012-05-01", "close": 0.77295076, "volume": 10350.0}, {"date": "2012-05-02", "close": 0.695655684, "volume": 13623.0}, {"date": "2012-05-03", "close": 0.695655684, "volume": 4185.0}, {"date": "2012-05-04", "close": 0.695655684, "volume": 50.0}, {"date": "2012-05-08", "close": 0.541065532, "volume": 65987.0}, {"date": "2012-05-09", "close": 0.463770456, "volume": 12104.0}, {"date": "2012-05-10", "close": 0.463770456, "volume": 6123.0}, {"date": "2012-05-14", "close": 0.618360608, "volume": 92741.0}, {"date": "2012-05-15", "close": 0.463770456, "volume": 40394.0}, {"date": "2012-05-16", "close": 0.463770456, "volume": 6209.0}, {"date": "2012-05-17", "close": 0.463770456, "volume": 15958.0}, {"date": "2012-05-18", "close": 0.463770456, "volume": 6042.0}, {"date": "2012-05-21", "close": 0.463770456, "volume": 7172.0}, {"date": "2012-05-22", "close": 0.38647538, "volume": 36011.0}, {"date": "2012-05-23", "close": 0.38647538, "volume": 129055.0}, {"date": "2012-05-24", "close": 0.38647538, "volume": 13616.0}, {"date": "2012-05-25", "close": 0.309180304, "volume": 6042.0}, {"date": "2012-05-28", "close": 0.309180304, "volume": 8596.0}, {"date": "2012-05-29", "close": 0.309180304, "volume": 6042.0}, {"date": "2012-05-30", "close": 0.309180304, "volume": 9651.0}, {"date": "2012-05-31", "close": 0.309180304, "volume": 6042.0}, {"date": "2012-06-01", "close": 0.309180304, "volume": 7206.0}, {"date": "2012-06-04", "close": 0.309180304, "volume": 32289.0}, {"date": "2012-06-05", "close": 0.38647538, "volume": 30688.0}, {"date": "2012-06-06", "close": 0.38647538, "volume": 17815.0}, {"date": "2012-06-07", "close": 0.38647538, "volume": 23443.0}, {"date": "2012-06-08", "close": 0.309180304, "volume": 13361.0}, {"date": "2012-06-12", "close": 0.38647538, "volume": 46671.0}, {"date": "2012-06-14", "close": 0.309180304, "volume": 38457.0}, {"date": "2012-06-15", "close": 0.309180304, "volume": 13084.0}, {"date": "2012-06-18", "close": 0.309180304, "volume": 56596.0}, {"date": "2012-06-19", "close": 0.309180304, "volume": 12575.0}, {"date": "2012-06-20", "close": 0.309180304, "volume": 21179.0}, {"date": "2012-06-21", "close": 0.309180304, "volume": 12952.0}, {"date": "2012-06-22", "close": 0.231885228, "volume": 30898.0}, {"date": "2012-06-25", "close": 0.309180304, "volume": 64683.0}, {"date": "2012-06-26", "close": 0.231885228, "volume": 15486.0}, {"date": "2012-06-27", "close": 0.309180304, "volume": 32821.0}, {"date": "2012-06-28", "close": 0.309180304, "volume": 24866.0}, {"date": "2012-06-29", "close": 0.309180304, "volume": 20739.0}, {"date": "2012-07-02", "close": 0.309180304, "volume": 12575.0}, {"date": "2012-07-03", "close": 0.309180304, "volume": 39524.0}, {"date": "2012-07-04", "close": 0.309180304, "volume": 39136.0}, {"date": "2012-07-05", "close": 0.309180304, "volume": 14592.0}, {"date": "2012-07-06", "close": 0.231885228, "volume": 23287.0}, {"date": "2012-07-09", "close": 0.231885228, "volume": 28859.0}, {"date": "2012-07-10", "close": 0.231885228, "volume": 16819.0}, {"date": "2012-07-11", "close": 0.231885228, "volume": 17902.0}, {"date": "2012-07-12", "close": 0.231885228, "volume": 23287.0}, {"date": "2012-07-13", "close": 0.231885228, "volume": 81542.0}, {"date": "2012-07-16", "close": 0.231885228, "volume": 16819.0}, {"date": "2012-07-17", "close": 0.309180304, "volume": 45839.0}, {"date": "2012-07-18", "close": 0.231885228, "volume": 30325.0}, {"date": "2012-07-19", "close": 0.38647538, "volume": 22774.0}, {"date": "2012-07-20", "close": 0.309180304, "volume": 38390.0}, {"date": "2012-07-23", "close": 0.309180304, "volume": 16819.0}, {"date": "2012-07-24", "close": 0.309180304, "volume": 24193.0}, {"date": "2012-07-25", "close": 0.309180304, "volume": 36126.0}, {"date": "2012-07-26", "close": 0.309180304, "volume": 43428.0}, {"date": "2012-07-27", "close": 0.231885228, "volume": 26344.0}, {"date": "2012-07-30", "close": 0.231885228, "volume": 22641.0}, {"date": "2012-07-31", "close": 0.309180304, "volume": 21004.0}, {"date": "2012-08-01", "close": 0.231885228, "volume": 36533.0}, {"date": "2012-08-03", "close": 0.231885228, "volume": 19018.0}, {"date": "2012-08-06", "close": 0.231885228, "volume": 20312.0}, {"date": "2012-08-07", "close": 0.231885228, "volume": 24969.0}, {"date": "2012-08-08", "close": 0.231885228, "volume": 46316.0}, {"date": "2012-08-09", "close": 0.231885228, "volume": 19018.0}, {"date": "2012-08-10", "close": 0.309180304, "volume": 52927.0}, {"date": "2012-08-13", "close": 0.309180304, "volume": 9211.0}, {"date": "2012-08-15", "close": 0.231885228, "volume": 103.0}, {"date": "2012-08-16", "close": 0.231885228, "volume": 19018.0}, {"date": "2012-08-17", "close": 0.231885228, "volume": 19018.0}, {"date": "2012-08-20", "close": 0.231885228, "volume": 20353.0}, {"date": "2012-08-21", "close": 0.231885228, "volume": 19044.0}, {"date": "2012-08-22", "close": 0.231885228, "volume": 83558.0}, {"date": "2012-08-23", "close": 0.154590152, "volume": 28501.0}, {"date": "2012-08-24", "close": 0.231885228, "volume": 30484.0}, {"date": "2012-08-27", "close": 0.231885228, "volume": 22899.0}, {"date": "2012-08-28", "close": 0.231885228, "volume": 28856.0}, {"date": "2012-08-29", "close": 0.231885228, "volume": 9056.0}, {"date": "2012-08-30", "close": 0.231885228, "volume": 9056.0}, {"date": "2012-08-31", "close": 0.231885228, "volume": 28074.0}, {"date": "2012-09-03", "close": 0.154590152, "volume": 21886.0}, {"date": "2012-09-04", "close": 0.231885228, "volume": 34538.0}, {"date": "2012-09-05", "close": 0.231885228, "volume": 49986.0}, {"date": "2012-09-06", "close": 0.231885228, "volume": 11644.0}, {"date": "2012-09-07", "close": 0.231885228, "volume": 4425.0}, {"date": "2012-09-10", "close": 0.231885228, "volume": 2587.0}, {"date": "2012-09-13", "close": 0.154590152, "volume": 36485.0}, {"date": "2012-09-14", "close": 0.154590152, "volume": 6469.0}, {"date": "2012-09-17", "close": 0.231885228, "volume": 2587.0}, {"date": "2012-09-21", "close": 0.231885228, "volume": 10512.0}, {"date": "2012-09-24", "close": 0.154590152, "volume": 2654.0}, {"date": "2012-09-25", "close": 0.231885228, "volume": 6805.0}, {"date": "2012-09-27", "close": 0.231885228, "volume": 7879.0}, {"date": "2012-09-28", "close": 0.231885228, "volume": 2587.0}, {"date": "2012-10-02", "close": 0.231885228, "volume": 43017.0}, {"date": "2012-10-03", "close": 0.154590152, "volume": 6218.0}, {"date": "2012-10-04", "close": 0.231885228, "volume": 22837.0}, {"date": "2012-10-05", "close": 0.231885228, "volume": 8539.0}, {"date": "2012-10-11", "close": 0.231885228, "volume": 6469.0}, {"date": "2012-10-15", "close": 0.231885228, "volume": 4243.0}, {"date": "2012-10-17", "close": 0.309180304, "volume": 3558.0}, {"date": "2012-10-18", "close": 0.231885228, "volume": 2059.0}, {"date": "2012-10-19", "close": 0.231885228, "volume": 12937.0}, {"date": "2012-10-22", "close": 0.231885228, "volume": 1978.0}, {"date": "2012-10-23", "close": 0.231885228, "volume": 5191.0}, {"date": "2012-10-24", "close": 0.231885228, "volume": 857.0}, {"date": "2012-10-25", "close": 0.309180304, "volume": 259.0}, {"date": "2012-10-26", "close": 0.309180304, "volume": 2021.0}, {"date": "2012-10-29", "close": 0.231885228, "volume": 4295.0}, {"date": "2012-11-01", "close": 0.231885228, "volume": 21920.0}, {"date": "2012-11-19", "close": 0.12367212, "volume": 9575.0}, {"date": "2012-11-20", "close": 0.129855726, "volume": 10350.0}, {"date": "2012-11-21", "close": 0.132947529, "volume": 7852.0}, {"date": "2012-11-22", "close": 0.136039332, "volume": 11320.0}, {"date": "2012-11-23", "close": 0.142222938, "volume": 8684.0}, {"date": "2012-11-26", "close": 0.15459015, "volume": 67331.0}, {"date": "2012-11-27", "close": 0.142222938, "volume": 60644.0}, {"date": "2012-11-28", "close": 0.142222938, "volume": 9703.0}, {"date": "2012-11-29", "close": 0.142222938, "volume": 5449.0}, {"date": "2012-11-30", "close": 0.132947529, "volume": 48515.0}, {"date": "2012-12-03", "close": 0.129855726, "volume": 3180.0}, {"date": "2012-12-04", "close": 0.129855726, "volume": 13002.0}, {"date": "2012-12-05", "close": 0.129855726, "volume": 2846.0}, {"date": "2012-12-06", "close": 0.12367212, "volume": 9703.0}, {"date": "2012-12-07", "close": 0.095845893, "volume": 167955.0}, {"date": "2012-12-11", "close": 0.111304908, "volume": 17605.0}, {"date": "2012-12-12", "close": 0.108213105, "volume": 29109.0}, {"date": "2012-12-13", "close": 0.117488514, "volume": 19891.0}, {"date": "2012-12-19", "close": 0.111304908, "volume": 3234.0}, {"date": "2012-12-20", "close": 0.098937696, "volume": 13768.0}, {"date": "2012-12-21", "close": 0.086570484, "volume": 101243.0}, {"date": "2012-12-27", "close": 0.068019666, "volume": 104643.0}, {"date": "2012-12-28", "close": 0.068019666, "volume": 188.0}, {"date": "2012-12-31", "close": 0.071111469, "volume": 14724.0}, {"date": "2013-01-04", "close": 0.077295075, "volume": 24465.0}, {"date": "2013-01-07", "close": 0.077295075, "volume": 1216.0}, {"date": "2013-01-08", "close": 0.068019666, "volume": 116196.0}, {"date": "2013-01-09", "close": 0.068019666, "volume": 62906.0}, {"date": "2013-01-10", "close": 0.102029499, "volume": 17951.0}, {"date": "2013-01-14", "close": 0.117488514, "volume": 61453.0}, {"date": "2013-01-18", "close": 0.117488514, "volume": 4852.0}, {"date": "2013-01-22", "close": 0.098937696, "volume": 11320.0}, {"date": "2013-01-23", "close": 0.07978435, "volume": 15667.0}, {"date": "2013-01-24", "close": 0.07978435, "volume": 40468.0}, {"date": "2013-01-25", "close": 0.082975724, "volume": 34092.0}, {"date": "2013-01-29", "close": 0.07978435, "volume": 33390.0}, {"date": "2013-01-30", "close": 0.082975724, "volume": 25068.0}, {"date": "2013-02-04", "close": 0.09574122, "volume": 10340.0}, {"date": "2013-02-05", "close": 0.082975724, "volume": 28201.0}, {"date": "2013-02-06", "close": 0.082975724, "volume": 92510.0}, {"date": "2013-02-07", "close": 0.07978435, "volume": 896.0}, {"date": "2013-02-08", "close": 0.07978435, "volume": 47080.0}, {"date": "2013-02-11", "close": 0.07978435, "volume": 1329.0}, {"date": "2013-02-12", "close": 0.082975724, "volume": 45046.0}, {"date": "2013-02-13", "close": 0.086167098, "volume": 62030.0}, {"date": "2013-02-14", "close": 0.092549846, "volume": 54831.0}, {"date": "2013-02-15", "close": 0.092549846, "volume": 3384.0}, {"date": "2013-02-18", "close": 0.09574122, "volume": 26008.0}, {"date": "2013-02-20", "close": 0.089358472, "volume": 8053.0}, {"date": "2013-02-21", "close": 0.092549846, "volume": 28025.0}, {"date": "2013-02-22", "close": 0.089358472, "volume": 63191.0}, {"date": "2013-02-25", "close": 0.089358472, "volume": 54257.0}, {"date": "2013-02-26", "close": 0.089358472, "volume": 78336.0}, {"date": "2013-02-27", "close": 0.092549846, "volume": 5985.0}, {"date": "2013-02-28", "close": 0.089358472, "volume": 16430.0}, {"date": "2013-03-01", "close": 0.086167098, "volume": 2530.0}, {"date": "2013-03-04", "close": 0.089358472, "volume": 19177.0}, {"date": "2013-03-05", "close": 0.082975724, "volume": 163343.0}, {"date": "2013-03-06", "close": 0.07978435, "volume": 68936.0}, {"date": "2013-03-07", "close": 0.073401602, "volume": 141199.0}, {"date": "2013-03-11", "close": 0.07978435, "volume": 12545.0}, {"date": "2013-03-12", "close": 0.086167098, "volume": 9457.0}, {"date": "2013-03-14", "close": 0.070210228, "volume": 226.0}, {"date": "2013-03-18", "close": 0.070210228, "volume": 6267.0}, {"date": "2013-03-19", "close": 0.070210228, "volume": 62794.0}, {"date": "2013-03-20", "close": 0.070210228, "volume": 100.0}, {"date": "2013-03-21", "close": 0.070210228, "volume": 8603.0}, {"date": "2013-03-25", "close": 0.06382748, "volume": 12534.0}, {"date": "2013-03-26", "close": 0.067018854, "volume": 170157.0}, {"date": "2013-03-27", "close": 0.070210228, "volume": 91410.0}, {"date": "2013-03-28", "close": 0.070210228, "volume": 42018.0}, {"date": "2013-04-04", "close": 0.070210228, "volume": 52169.0}, {"date": "2013-04-05", "close": 0.070210228, "volume": 6267.0}, {"date": "2013-04-08", "close": 0.054253358, "volume": 62669.0}, {"date": "2013-04-09", "close": 0.06382748, "volume": 21866.0}, {"date": "2013-04-11", "close": 0.057444732, "volume": 251.0}, {"date": "2013-04-12", "close": 0.057444732, "volume": 47.0}, {"date": "2013-04-15", "close": 0.057444732, "volume": 15667.0}, {"date": "2013-04-16", "close": 0.057444732, "volume": 3027.0}, {"date": "2013-04-17", "close": 0.054253358, "volume": 39481.0}, {"date": "2013-04-18", "close": 0.04787061, "volume": 238956.0}, {"date": "2013-04-22", "close": 0.051061984, "volume": 3133.0}, {"date": "2013-04-23", "close": 0.051061984, "volume": 6537.0}, {"date": "2013-04-30", "close": 0.051061984, "volume": 1504.0}, {"date": "2013-05-01", "close": 0.060636106, "volume": 9400.0}, {"date": "2013-05-02", "close": 0.051061984, "volume": 627.0}, {"date": "2013-05-03", "close": 0.04787061, "volume": 78336.0}, {"date": "2013-05-07", "close": 0.060636106, "volume": 19584.0}, {"date": "2013-05-08", "close": 0.04787061, "volume": 6267.0}, {"date": "2013-05-09", "close": 0.04787061, "volume": 7990.0}, {"date": "2013-05-10", "close": 0.060636106, "volume": 28201.0}, {"date": "2013-05-16", "close": 0.04787061, "volume": 46.0}, {"date": "2013-05-17", "close": 0.060636106, "volume": 62669.0}, {"date": "2013-05-20", "close": 0.076592976, "volume": 130057.0}, {"date": "2013-05-21", "close": 0.07978435, "volume": 7547.0}, {"date": "2013-05-22", "close": 0.092549846, "volume": 12534.0}, {"date": "2013-05-23", "close": 0.09574122, "volume": 35616.0}, {"date": "2013-05-24", "close": 0.098932594, "volume": 146223.0}, {"date": "2013-05-27", "close": 0.11169809, "volume": 75986.0}, {"date": "2013-05-28", "close": 0.11169809, "volume": 69909.0}, {"date": "2013-05-29", "close": 0.102123968, "volume": 51676.0}, {"date": "2013-05-30", "close": 0.102123968, "volume": 115.0}, {"date": "2013-05-31", "close": 0.098932594, "volume": 15203.0}, {"date": "2013-06-03", "close": 0.108506716, "volume": 10730.0}, {"date": "2013-06-04", "close": 0.09574122, "volume": 232861.0}, {"date": "2013-06-05", "close": 0.086167098, "volume": 66520.0}, {"date": "2013-06-07", "close": 0.086167098, "volume": 313.0}, {"date": "2013-06-11", "close": 0.09574122, "volume": 110297.0}, {"date": "2013-06-12", "close": 0.086167098, "volume": 75.0}, {"date": "2013-06-17", "close": 0.089358472, "volume": 15034.0}, {"date": "2013-06-18", "close": 0.089358472, "volume": 115.0}, {"date": "2013-06-19", "close": 0.089358472, "volume": 8011.0}, {"date": "2013-06-20", "close": 0.082975724, "volume": 11258.0}, {"date": "2013-06-21", "close": 0.082975724, "volume": 21627.0}, {"date": "2013-06-24", "close": 0.073401602, "volume": 33841.0}, {"date": "2013-06-26", "close": 0.06382748, "volume": 7771.0}, {"date": "2013-06-27", "close": 0.06382748, "volume": 6000.0}, {"date": "2013-06-28", "close": 0.073401602, "volume": 24366.0}, {"date": "2013-07-01", "close": 0.073401602, "volume": 29830.0}, {"date": "2013-07-02", "close": 0.070210228, "volume": 202.0}, {"date": "2013-07-03", "close": 0.070210228, "volume": 12753.0}, {"date": "2013-07-04", "close": 0.073401602, "volume": 125.0}, {"date": "2013-07-05", "close": 0.067018854, "volume": 24836.0}, {"date": "2013-07-08", "close": 0.076592976, "volume": 6267.0}, {"date": "2013-07-09", "close": 0.076592976, "volume": 418.0}, {"date": "2013-07-10", "close": 0.082975724, "volume": 9400.0}, {"date": "2013-07-11", "close": 0.07978435, "volume": 81470.0}, {"date": "2013-07-15", "close": 0.07978435, "volume": 115.0}, {"date": "2013-07-17", "close": 0.089358472, "volume": 20889.0}, {"date": "2013-07-18", "close": 0.089358472, "volume": 47002.0}, {"date": "2013-07-19", "close": 0.089358472, "volume": 18801.0}, {"date": "2013-07-24", "close": 0.092549846, "volume": 211429.0}, {"date": "2013-07-25", "close": 0.07978435, "volume": 50843.0}, {"date": "2013-07-26", "close": 0.092549846, "volume": 9400.0}, {"date": "2013-07-29", "close": 0.082975724, "volume": 125338.0}, {"date": "2013-07-30", "close": 0.07978435, "volume": 251.0}, {"date": "2013-08-02", "close": 0.07978435, "volume": 25748.0}, {"date": "2013-08-05", "close": 0.07978435, "volume": 4073.0}, {"date": "2013-08-06", "close": 0.07978435, "volume": 247640.0}, {"date": "2013-08-07", "close": 0.082975724, "volume": 4700.0}, {"date": "2013-08-08", "close": 0.086167098, "volume": 27284.0}, {"date": "2013-08-12", "close": 0.076592976, "volume": 726.0}, {"date": "2013-08-13", "close": 0.073401602, "volume": 18871.0}, {"date": "2013-08-15", "close": 0.073401602, "volume": 11901.0}, {"date": "2013-08-16", "close": 0.073401602, "volume": 15078.0}, {"date": "2013-08-19", "close": 0.07978435, "volume": 432763.0}, {"date": "2013-08-22", "close": 0.07978435, "volume": 62669.0}, {"date": "2013-08-23", "close": 0.07978435, "volume": 62920.0}, {"date": "2013-08-26", "close": 0.073401602, "volume": 9400.0}, {"date": "2013-08-27", "close": 0.070210228, "volume": 66111.0}, {"date": "2013-08-29", "close": 0.076592976, "volume": 14493.0}, {"date": "2013-08-30", "close": 0.07978435, "volume": 4700.0}, {"date": "2013-09-09", "close": 0.076592976, "volume": 42302.0}, {"date": "2013-09-12", "close": 0.067018854, "volume": 2582.0}, {"date": "2013-09-13", "close": 0.067018854, "volume": 8651.0}, {"date": "2013-09-17", "close": 0.067018854, "volume": 1253.0}, {"date": "2013-09-18", "close": 0.054253358, "volume": 31334.0}, {"date": "2013-09-19", "close": 0.060636106, "volume": 11233.0}, {"date": "2013-09-20", "close": 0.06382748, "volume": 6032.0}, {"date": "2013-09-24", "close": 0.06382748, "volume": 235.0}, {"date": "2013-09-27", "close": 0.057444732, "volume": 50413.0}, {"date": "2013-09-30", "close": 0.060636106, "volume": 71757.0}, {"date": "2013-10-01", "close": 0.060636106, "volume": 55619.0}, {"date": "2013-10-02", "close": 0.060636106, "volume": 9400.0}, {"date": "2013-10-03", "close": 0.057444732, "volume": 501.0}, {"date": "2013-10-04", "close": 0.060636106, "volume": 48568.0}, {"date": "2013-10-07", "close": 0.060636106, "volume": 62669.0}, {"date": "2013-10-08", "close": 0.060636106, "volume": 2662.0}, {"date": "2013-10-09", "close": 0.067018854, "volume": 53598.0}, {"date": "2013-10-10", "close": 0.067018854, "volume": 31334.0}, {"date": "2013-10-11", "close": 0.060636106, "volume": 95.0}, {"date": "2013-10-14", "close": 0.06382748, "volume": 15667.0}, {"date": "2013-10-15", "close": 0.067018854, "volume": 104171.0}, {"date": "2013-10-16", "close": 0.060636106, "volume": 40848.0}, {"date": "2013-10-22", "close": 0.060636106, "volume": 78336.0}, {"date": "2013-10-24", "close": 0.060636106, "volume": 41040.0}, {"date": "2013-10-28", "close": 0.067018854, "volume": 145444.0}, {"date": "2013-10-29", "close": 0.070210228, "volume": 158689.0}, {"date": "2013-10-30", "close": 0.067018854, "volume": 117818.0}, {"date": "2013-10-31", "close": 0.082975724, "volume": 876488.0}, {"date": "2013-11-01", "close": 0.07978435, "volume": 147627.0}, {"date": "2013-11-04", "close": 0.076592976, "volume": 41219.0}, {"date": "2013-11-06", "close": 0.070210228, "volume": 205241.0}, {"date": "2013-11-07", "close": 0.076592976, "volume": 78336.0}, {"date": "2013-11-08", "close": 0.070210228, "volume": 148770.0}, {"date": "2013-11-11", "close": 0.070210228, "volume": 141110.0}, {"date": "2013-11-12", "close": 0.067018854, "volume": 44484.0}, {"date": "2013-11-15", "close": 0.070210228, "volume": 31334.0}, {"date": "2013-11-19", "close": 0.070210228, "volume": 88865.0}, {"date": "2013-11-20", "close": 0.070210228, "volume": 38134.0}, {"date": "2013-11-22", "close": 0.067018854, "volume": 64553.0}, {"date": "2013-11-25", "close": 0.06382748, "volume": 8147.0}, {"date": "2013-11-26", "close": 0.067018854, "volume": 57004.0}, {"date": "2013-11-27", "close": 0.06382748, "volume": 19114.0}, {"date": "2013-11-28", "close": 0.067018854, "volume": 62669.0}, {"date": "2013-12-02", "close": 0.067018854, "volume": 7834.0}, {"date": "2013-12-03", "close": 0.060636106, "volume": 82107.0}, {"date": "2013-12-04", "close": 0.06382748, "volume": 87110.0}, {"date": "2013-12-09", "close": 0.057444732, "volume": 80080.0}, {"date": "2013-12-10", "close": 0.054253358, "volume": 22102.0}, {"date": "2013-12-11", "close": 0.038296488, "volume": 24629.0}, {"date": "2013-12-12", "close": 0.057444732, "volume": 62669.0}, {"date": "2013-12-13", "close": 0.057444732, "volume": 313.0}, {"date": "2013-12-16", "close": 0.060636106, "volume": 94003.0}, {"date": "2013-12-17", "close": 0.051061984, "volume": 14477.0}, {"date": "2013-12-18", "close": 0.051061984, "volume": 1.0}, {"date": "2013-12-19", "close": 0.054253358, "volume": 2193.0}, {"date": "2013-12-20", "close": 0.054253358, "volume": 13474.0}, {"date": "2013-12-23", "close": 0.054253358, "volume": 21081.0}, {"date": "2013-12-24", "close": 0.051061984, "volume": 2559.0}, {"date": "2013-12-27", "close": 0.057444732, "volume": 31334.0}, {"date": "2013-12-30", "close": 0.057444732, "volume": 61723.0}, {"date": "2014-01-02", "close": 0.054253358, "volume": 15667.0}, {"date": "2014-01-03", "close": 0.057444732, "volume": 31329.0}, {"date": "2014-01-07", "close": 0.057444732, "volume": 6.0}, {"date": "2014-01-08", "close": 0.057444732, "volume": 15223.0}, {"date": "2014-01-09", "close": 0.067018854, "volume": 156672.0}, {"date": "2014-01-10", "close": 0.067018854, "volume": 188105.0}, {"date": "2014-01-13", "close": 0.073401602, "volume": 543746.0}, {"date": "2014-01-14", "close": 0.09574122, "volume": 3426136.0}, {"date": "2014-01-15", "close": 0.082975724, "volume": 290409.0}, {"date": "2014-01-16", "close": 0.07978435, "volume": 379344.0}, {"date": "2014-01-17", "close": 0.092549846, "volume": 653380.0}, {"date": "2014-01-20", "close": 0.092549846, "volume": 159417.0}, {"date": "2014-01-21", "close": 0.09574122, "volume": 80436.0}, {"date": "2014-01-22", "close": 0.09574122, "volume": 538522.0}, {"date": "2014-01-23", "close": 0.092549846, "volume": 133171.0}, {"date": "2014-01-24", "close": 0.09574122, "volume": 332145.0}, {"date": "2014-01-28", "close": 0.086167098, "volume": 379147.0}, {"date": "2014-01-29", "close": 0.07978435, "volume": 15667.0}, {"date": "2014-01-30", "close": 0.07978435, "volume": 113180.0}, {"date": "2014-01-31", "close": 0.082975724, "volume": 76.0}, {"date": "2014-02-03", "close": 0.092549846, "volume": 7834.0}, {"date": "2014-02-04", "close": 0.076592976, "volume": 280911.0}, {"date": "2014-02-05", "close": 0.076592976, "volume": 56402.0}, {"date": "2014-02-07", "close": 0.076592976, "volume": 7921.0}, {"date": "2014-02-10", "close": 0.073401602, "volume": 31334.0}, {"date": "2014-02-11", "close": 0.073401602, "volume": 78172.0}, {"date": "2014-02-12", "close": 0.073401602, "volume": 31929.0}, {"date": "2014-02-13", "close": 0.070210228, "volume": 15667.0}, {"date": "2014-02-19", "close": 0.070210228, "volume": 91209.0}, {"date": "2014-02-20", "close": 0.073401602, "volume": 501.0}, {"date": "2014-02-21", "close": 0.07978435, "volume": 78921.0}, {"date": "2014-02-24", "close": 0.082975724, "volume": 211413.0}, {"date": "2014-02-25", "close": 0.089358472, "volume": 73742.0}, {"date": "2014-02-26", "close": 0.086167098, "volume": 45145.0}, {"date": "2014-02-27", "close": 0.07978435, "volume": 75829.0}, {"date": "2014-02-28", "close": 0.06382748, "volume": 713906.0}, {"date": "2014-03-03", "close": 0.051061984, "volume": 584729.0}, {"date": "2014-03-04", "close": 0.057444732, "volume": 47002.0}, {"date": "2014-03-05", "close": 0.051061984, "volume": 37029.0}, {"date": "2014-03-06", "close": 0.051061984, "volume": 150978.0}, {"date": "2014-03-11", "close": 0.051061984, "volume": 1481.0}, {"date": "2014-03-12", "close": 0.051061984, "volume": 4230.0}, {"date": "2014-03-13", "close": 0.054253358, "volume": 51702.0}, {"date": "2014-03-14", "close": 0.051061984, "volume": 21190.0}, {"date": "2014-03-17", "close": 0.051061984, "volume": 10747.0}, {"date": "2014-03-18", "close": 0.04787061, "volume": 161630.0}, {"date": "2014-03-19", "close": 0.051061984, "volume": 62669.0}, {"date": "2014-03-20", "close": 0.04787061, "volume": 77.0}, {"date": "2014-03-21", "close": 0.051061984, "volume": 39168.0}, {"date": "2014-03-24", "close": 0.051061984, "volume": 7834.0}, {"date": "2014-03-25", "close": 0.051061984, "volume": 31334.0}, {"date": "2014-03-26", "close": 0.051061984, "volume": 157.0}, {"date": "2014-03-28", "close": 0.054253358, "volume": 1958.0}, {"date": "2014-03-31", "close": 0.054253358, "volume": 7853.0}, {"date": "2014-04-02", "close": 0.054253358, "volume": 9714.0}, {"date": "2014-04-03", "close": 0.04787061, "volume": 33274.0}, {"date": "2014-04-07", "close": 0.04787061, "volume": 2256.0}, {"date": "2014-04-08", "close": 0.04787061, "volume": 141005.0}, {"date": "2014-04-09", "close": 0.04787061, "volume": 16622.0}, {"date": "2014-04-10", "close": 0.04787061, "volume": 251.0}, {"date": "2014-04-14", "close": 0.044679236, "volume": 17770.0}, {"date": "2014-04-15", "close": 0.044679236, "volume": 13787.0}, {"date": "2014-04-17", "close": 0.04787061, "volume": 84681.0}, {"date": "2014-04-22", "close": 0.04787061, "volume": 332.0}, {"date": "2014-04-28", "close": 0.04787061, "volume": 842.0}, {"date": "2014-04-30", "close": 0.044679236, "volume": 8775.0}, {"date": "2014-05-01", "close": 0.041487862, "volume": 95615.0}, {"date": "2014-05-02", "close": 0.041487862, "volume": 7878.0}, {"date": "2014-05-05", "close": 0.041487862, "volume": 940.0}, {"date": "2014-05-07", "close": 0.044679236, "volume": 125.0}, {"date": "2014-05-09", "close": 0.044679236, "volume": 277.0}, {"date": "2014-05-12", "close": 0.044679236, "volume": 10967.0}, {"date": "2014-05-16", "close": 0.044679236, "volume": 13787.0}, {"date": "2014-05-19", "close": 0.044679236, "volume": 616925.0}, {"date": "2014-05-20", "close": 0.044679236, "volume": 99111.0}, {"date": "2014-05-21", "close": 0.038296488, "volume": 175473.0}, {"date": "2014-05-22", "close": 0.041487862, "volume": 1462.0}, {"date": "2014-05-27", "close": 0.041487862, "volume": 990.0}, {"date": "2014-05-28", "close": 0.041487862, "volume": 31727.0}, {"date": "2014-05-29", "close": 0.038296488, "volume": 15692.0}, {"date": "2014-06-04", "close": 0.044679236, "volume": 189554.0}, {"date": "2014-06-10", "close": 0.044679236, "volume": 149403.0}, {"date": "2014-06-11", "close": 0.044679236, "volume": 125.0}, {"date": "2014-06-12", "close": 0.041487862, "volume": 95445.0}, {"date": "2014-06-13", "close": 0.044679236, "volume": 404.0}, {"date": "2014-06-16", "close": 0.041487862, "volume": 7487.0}, {"date": "2014-06-17", "close": 0.038296488, "volume": 10350.0}, {"date": "2014-06-18", "close": 0.03191374, "volume": 48202.0}, {"date": "2014-06-19", "close": 0.041487862, "volume": 205.0}, {"date": "2014-06-20", "close": 0.041487862, "volume": 62669.0}, {"date": "2014-06-23", "close": 0.041487862, "volume": 31.0}, {"date": "2014-06-24", "close": 0.038296488, "volume": 8839.0}, {"date": "2014-06-25", "close": 0.038296488, "volume": 2176.0}, {"date": "2014-06-26", "close": 0.041487862, "volume": 283803.0}, {"date": "2014-06-30", "close": 0.035105114, "volume": 249862.0}, {"date": "2014-07-01", "close": 0.038296488, "volume": 44620.0}, {"date": "2014-07-02", "close": 0.038296488, "volume": 57862.0}, {"date": "2014-07-03", "close": 0.041487862, "volume": 55467.0}, {"date": "2014-07-07", "close": 0.038296488, "volume": 201.0}, {"date": "2014-07-08", "close": 0.041487862, "volume": 57988.0}, {"date": "2014-07-09", "close": 0.035105114, "volume": 251.0}, {"date": "2014-07-10", "close": 0.041487862, "volume": 32370.0}, {"date": "2014-07-21", "close": 0.041487862, "volume": 115358.0}, {"date": "2014-08-01", "close": 0.041487862, "volume": 65907.0}, {"date": "2014-08-04", "close": 0.038296488, "volume": 31587.0}, {"date": "2014-08-06", "close": 0.041487862, "volume": 102150.0}, {"date": "2014-08-07", "close": 0.041487862, "volume": 13967.0}, {"date": "2014-08-11", "close": 0.041487862, "volume": 1242219.0}, {"date": "2014-08-12", "close": 0.038296488, "volume": 252444.0}, {"date": "2014-08-13", "close": 0.041487862, "volume": 153539.0}, {"date": "2014-08-15", "close": 0.041487862, "volume": 1979.0}, {"date": "2014-08-18", "close": 0.041487862, "volume": 19741.0}, {"date": "2014-08-22", "close": 0.041487862, "volume": 47440.0}, {"date": "2014-08-25", "close": 0.038296488, "volume": 251.0}, {"date": "2014-08-26", "close": 0.041487862, "volume": 1587.0}, {"date": "2014-08-28", "close": 0.041487862, "volume": 31883.0}, {"date": "2014-09-02", "close": 0.038296488, "volume": 627.0}, {"date": "2014-09-04", "close": 0.038296488, "volume": 15699.0}, {"date": "2014-09-05", "close": 0.038296488, "volume": 217192.0}, {"date": "2014-09-09", "close": 0.038296488, "volume": 31334.0}, {"date": "2014-09-11", "close": 0.035105114, "volume": 47002.0}, {"date": "2014-09-12", "close": 0.038296488, "volume": 48426.0}, {"date": "2014-09-15", "close": 0.038296488, "volume": 376.0}, {"date": "2014-09-16", "close": 0.038296488, "volume": 78336.0}, {"date": "2014-09-25", "close": 0.038296488, "volume": 12111.0}, {"date": "2014-09-26", "close": 0.038296488, "volume": 219341.0}, {"date": "2014-09-29", "close": 0.038296488, "volume": 1302.0}, {"date": "2014-10-01", "close": 0.038296488, "volume": 251.0}, {"date": "2014-10-03", "close": 0.041487862, "volume": 25303.0}, {"date": "2014-10-08", "close": 0.035105114, "volume": 305892.0}, {"date": "2014-10-09", "close": 0.035105114, "volume": 9602.0}, {"date": "2014-10-14", "close": 0.044679236, "volume": 125338.0}, {"date": "2014-10-17", "close": 0.041487862, "volume": 100270.0}, {"date": "2014-10-20", "close": 0.041487862, "volume": 1337.0}, {"date": "2014-10-21", "close": 0.044679236, "volume": 15667.0}, {"date": "2014-10-24", "close": 0.044679236, "volume": 289844.0}, {"date": "2014-10-27", "close": 0.041487862, "volume": 877.0}, {"date": "2014-10-30", "close": 0.041487862, "volume": 3230.0}, {"date": "2014-11-05", "close": 0.038296488, "volume": 146.0}, {"date": "2014-11-06", "close": 0.038296488, "volume": 44934.0}, {"date": "2014-11-07", "close": 0.038296488, "volume": 209.0}, {"date": "2014-11-10", "close": 0.044679236, "volume": 131907.0}, {"date": "2014-11-11", "close": 0.04787061, "volume": 165070.0}, {"date": "2014-11-12", "close": 0.051061984, "volume": 1880.0}, {"date": "2014-11-13", "close": 0.044679236, "volume": 257644.0}, {"date": "2014-11-14", "close": 0.038296488, "volume": 376.0}, {"date": "2014-11-17", "close": 0.041487862, "volume": 47002.0}, {"date": "2014-11-19", "close": 0.041487862, "volume": 11045.0}, {"date": "2014-11-20", "close": 0.041487862, "volume": 6267.0}, {"date": "2014-11-24", "close": 0.044679236, "volume": 59092.0}, {"date": "2014-11-25", "close": 0.04787061, "volume": 89669.0}, {"date": "2014-11-27", "close": 0.041487862, "volume": 8699.0}, {"date": "2014-12-01", "close": 0.038296488, "volume": 7422.0}, {"date": "2014-12-02", "close": 0.038296488, "volume": 47002.0}, {"date": "2014-12-03", "close": 0.041487862, "volume": 31334.0}, {"date": "2014-12-08", "close": 0.035105114, "volume": 15667.0}, {"date": "2014-12-11", "close": 0.041487862, "volume": 31334.0}, {"date": "2014-12-19", "close": 0.044679236, "volume": 4094.0}, {"date": "2014-12-24", "close": 0.044679236, "volume": 1379.0}, {"date": "2015-01-02", "close": 0.044679236, "volume": 15711.0}, {"date": "2015-01-09", "close": 0.044679236, "volume": 98915.0}, {"date": "2015-01-13", "close": 0.044679236, "volume": 21164.0}, {"date": "2015-02-02", "close": 0.035105114, "volume": 696.0}, {"date": "2015-02-11", "close": 0.035105114, "volume": 453.0}, {"date": "2015-02-12", "close": 0.051061984, "volume": 109427.0}, {"date": "2015-02-13", "close": 0.04787061, "volume": 31522.0}, {"date": "2015-02-18", "close": 0.04787061, "volume": 125.0}, {"date": "2015-02-19", "close": 0.04787061, "volume": 23018.0}, {"date": "2015-02-20", "close": 0.04787061, "volume": 56159.0}, {"date": "2015-02-23", "close": 0.04787061, "volume": 13.0}, {"date": "2015-02-25", "close": 0.044679236, "volume": 1241.0}, {"date": "2015-02-26", "close": 0.038296488, "volume": 156672.0}, {"date": "2015-03-02", "close": 0.038296488, "volume": 62669.0}, {"date": "2015-03-04", "close": 0.038296488, "volume": 7520.0}, {"date": "2015-03-06", "close": 0.038296488, "volume": 168640.0}, {"date": "2015-03-09", "close": 0.038296488, "volume": 6894.0}, {"date": "2015-03-10", "close": 0.041487862, "volume": 71491.0}, {"date": "2015-03-12", "close": 0.041487862, "volume": 752.0}, {"date": "2015-03-16", "close": 0.044679236, "volume": 78336.0}, {"date": "2015-03-17", "close": 0.054253358, "volume": 91653.0}, {"date": "2015-03-19", "close": 0.054253358, "volume": 125.0}, {"date": "2015-03-23", "close": 0.054253358, "volume": 18801.0}, {"date": "2015-03-24", "close": 0.054253358, "volume": 63.0}, {"date": "2015-03-25", "close": 0.054253358, "volume": 31.0}, {"date": "2015-03-26", "close": 0.04787061, "volume": 1410458.0}, {"date": "2015-03-27", "close": 0.04787061, "volume": 50919.0}, {"date": "2015-03-30", "close": 0.04787061, "volume": 627.0}, {"date": "2015-04-01", "close": 0.044679236, "volume": 15667.0}, {"date": "2015-04-07", "close": 0.044679236, "volume": 84.0}, {"date": "2015-04-10", "close": 0.041487862, "volume": 94003.0}, {"date": "2015-04-13", "close": 0.041487862, "volume": 172374.0}, {"date": "2015-04-15", "close": 0.041487862, "volume": 25.0}, {"date": "2015-04-16", "close": 0.041487862, "volume": 313.0}, {"date": "2015-04-17", "close": 0.041487862, "volume": 442.0}, {"date": "2015-04-20", "close": 0.041487862, "volume": 100.0}, {"date": "2015-04-21", "close": 0.041487862, "volume": 501.0}, {"date": "2015-04-22", "close": 0.057444732, "volume": 17576.0}, {"date": "2015-04-23", "close": 0.057444732, "volume": 58881.0}, {"date": "2015-04-24", "close": 0.054253358, "volume": 269.0}, {"date": "2015-04-28", "close": 0.04787061, "volume": 23501.0}, {"date": "2015-04-30", "close": 0.051061984, "volume": 122296.0}, {"date": "2015-05-04", "close": 0.057444732, "volume": 19487.0}, {"date": "2015-05-05", "close": 0.06382748, "volume": 67902.0}, {"date": "2015-05-06", "close": 0.06382748, "volume": 76769.0}, {"date": "2015-05-08", "close": 0.06382748, "volume": 113730.0}, {"date": "2015-05-11", "close": 0.06382748, "volume": 31334.0}, {"date": "2015-05-12", "close": 0.06382748, "volume": 40441.0}, {"date": "2015-05-15", "close": 0.04787061, "volume": 33293.0}, {"date": "2015-05-19", "close": 0.051061984, "volume": 93014.0}, {"date": "2015-05-20", "close": 0.054253358, "volume": 273550.0}, {"date": "2015-05-21", "close": 0.04787061, "volume": 133836.0}, {"date": "2015-05-22", "close": 0.04787061, "volume": 135783.0}, {"date": "2015-05-25", "close": 0.04787061, "volume": 7102.0}, {"date": "2015-05-26", "close": 0.04787061, "volume": 226.0}, {"date": "2015-05-27", "close": 0.04787061, "volume": 251.0}, {"date": "2015-05-29", "close": 0.04787061, "volume": 367853.0}, {"date": "2015-06-01", "close": 0.04787061, "volume": 1.0}, {"date": "2015-06-03", "close": 0.041487862, "volume": 40472.0}, {"date": "2015-06-05", "close": 0.044679236, "volume": 47002.0}, {"date": "2015-06-09", "close": 0.041487862, "volume": 310180.0}, {"date": "2015-06-12", "close": 0.051061984, "volume": 19291.0}, {"date": "2015-06-15", "close": 0.041487862, "volume": 4084.0}, {"date": "2015-06-16", "close": 0.041487862, "volume": 69184.0}, {"date": "2015-06-17", "close": 0.041487862, "volume": 182585.0}, {"date": "2015-06-18", "close": 0.038296488, "volume": 556.0}, {"date": "2015-06-19", "close": 0.041487862, "volume": 130791.0}, {"date": "2015-06-23", "close": 0.041487862, "volume": 115.0}, {"date": "2015-06-24", "close": 0.041487862, "volume": 18617.0}, {"date": "2015-06-25", "close": 0.044679236, "volume": 109671.0}, {"date": "2015-06-26", "close": 0.041487862, "volume": 1504.0}, {"date": "2015-06-29", "close": 0.041487862, "volume": 1412.0}, {"date": "2015-06-30", "close": 0.038296488, "volume": 158265.0}, {"date": "2015-07-01", "close": 0.038296488, "volume": 25737.0}, {"date": "2015-07-03", "close": 0.035105114, "volume": 156672.0}, {"date": "2015-07-06", "close": 0.04787061, "volume": 141134.0}, {"date": "2015-07-07", "close": 0.044679236, "volume": 88548.0}, {"date": "2015-07-08", "close": 0.041487862, "volume": 59053.0}, {"date": "2015-07-10", "close": 0.041487862, "volume": 34950.0}, {"date": "2015-07-13", "close": 0.038296488, "volume": 34950.0}, {"date": "2015-07-22", "close": 0.038296488, "volume": 834.0}, {"date": "2015-07-23", "close": 0.038296488, "volume": 16043.0}, {"date": "2015-07-29", "close": 0.038296488, "volume": 15216.0}, {"date": "2015-07-30", "close": 0.038296488, "volume": 17993.0}, {"date": "2015-08-03", "close": 0.038296488, "volume": 157.0}, {"date": "2015-08-10", "close": 0.041487862, "volume": 13.0}, {"date": "2015-08-12", "close": 0.041487862, "volume": 1345.0}, {"date": "2015-08-13", "close": 0.041487862, "volume": 280194.0}, {"date": "2015-08-14", "close": 0.038296488, "volume": 239307.0}, {"date": "2015-08-17", "close": 0.038296488, "volume": 34468.0}, {"date": "2015-08-18", "close": 0.038296488, "volume": 78.0}, {"date": "2015-08-19", "close": 0.038296488, "volume": 157.0}, {"date": "2015-08-24", "close": 0.038296488, "volume": 10486.0}, {"date": "2015-08-25", "close": 0.038296488, "volume": 7062.0}, {"date": "2015-08-27", "close": 0.038296488, "volume": 31334.0}, {"date": "2015-08-31", "close": 0.04787061, "volume": 47002.0}, {"date": "2015-09-01", "close": 0.04787061, "volume": 15667.0}, {"date": "2015-09-02", "close": 0.044679236, "volume": 12534.0}, {"date": "2015-09-04", "close": 0.044679236, "volume": 84603.0}, {"date": "2015-09-08", "close": 0.038296488, "volume": 3760.0}, {"date": "2015-09-09", "close": 0.035105114, "volume": 26363.0}, {"date": "2015-09-10", "close": 0.041487862, "volume": 17093.0}, {"date": "2015-09-16", "close": 0.041487862, "volume": 12534.0}, {"date": "2015-09-25", "close": 0.035105114, "volume": 21191.0}, {"date": "2015-09-28", "close": 0.041487862, "volume": 2401.0}, {"date": "2015-09-29", "close": 0.035105114, "volume": 53269.0}, {"date": "2015-09-30", "close": 0.035105114, "volume": 157424.0}, {"date": "2015-10-01", "close": 0.035105114, "volume": 47061.0}, {"date": "2015-10-05", "close": 0.035105114, "volume": 35456.0}, {"date": "2015-10-06", "close": 0.035105114, "volume": 338.0}, {"date": "2015-10-08", "close": 0.038296488, "volume": 31334.0}, {"date": "2015-10-14", "close": 0.041487862, "volume": 31334.0}, {"date": "2015-10-15", "close": 0.044679236, "volume": 15667.0}, {"date": "2015-10-20", "close": 0.044679236, "volume": 47002.0}, {"date": "2015-10-29", "close": 0.044679236, "volume": 31334.0}, {"date": "2015-11-02", "close": 0.041487862, "volume": 38.0}, {"date": "2015-11-04", "close": 0.035105114, "volume": 216405.0}, {"date": "2015-11-05", "close": 0.03191374, "volume": 35232.0}, {"date": "2015-11-06", "close": 0.03191374, "volume": 47002.0}, {"date": "2015-11-09", "close": 0.028722366, "volume": 15964.0}, {"date": "2015-11-12", "close": 0.038296488, "volume": 173765.0}, {"date": "2015-11-13", "close": 0.038296488, "volume": 79088.0}, {"date": "2015-11-18", "close": 0.041487862, "volume": 156672.0}, {"date": "2015-11-23", "close": 0.038296488, "volume": 1253.0}, {"date": "2015-11-24", "close": 0.041487862, "volume": 104344.0}, {"date": "2015-11-25", "close": 0.041487862, "volume": 78336.0}, {"date": "2015-11-27", "close": 0.041487862, "volume": 627.0}, {"date": "2015-12-01", "close": 0.041487862, "volume": 20367.0}, {"date": "2015-12-03", "close": 0.041487862, "volume": 58015.0}, {"date": "2015-12-07", "close": 0.041487862, "volume": 15667.0}, {"date": "2015-12-08", "close": 0.041487862, "volume": 13474.0}, {"date": "2015-12-10", "close": 0.044679236, "volume": 488818.0}, {"date": "2015-12-11", "close": 0.041487862, "volume": 256.0}, {"date": "2015-12-14", "close": 0.041487862, "volume": 15667.0}, {"date": "2015-12-16", "close": 0.041487862, "volume": 229.0}, {"date": "2015-12-17", "close": 0.051061984, "volume": 193989.0}, {"date": "2015-12-29", "close": 0.06382748, "volume": 25068.0}, {"date": "2016-01-04", "close": 0.06382748, "volume": 31619.0}, {"date": "2016-01-06", "close": 0.067018854, "volume": 112991.0}, {"date": "2016-01-07", "close": 0.067018854, "volume": 70377.0}, {"date": "2016-01-08", "close": 0.067018854, "volume": 11190.0}, {"date": "2016-01-13", "close": 0.054253358, "volume": 67369.0}, {"date": "2016-01-14", "close": 0.054253358, "volume": 125.0}, {"date": "2016-01-15", "close": 0.054253358, "volume": 125.0}, {"date": "2016-01-18", "close": 0.054253358, "volume": 23113.0}, {"date": "2016-01-19", "close": 0.054253358, "volume": 34468.0}, {"date": "2016-01-25", "close": 0.057444732, "volume": 31334.0}, {"date": "2016-01-27", "close": 0.054253358, "volume": 47002.0}, {"date": "2016-02-02", "close": 0.044679236, "volume": 112804.0}, {"date": "2016-02-03", "close": 0.041487862, "volume": 23.0}, {"date": "2016-02-10", "close": 0.041487862, "volume": 31334.0}, {"date": "2016-02-11", "close": 0.044679236, "volume": 25256.0}, {"date": "2016-02-12", "close": 0.04787061, "volume": 28201.0}, {"date": "2016-02-15", "close": 0.04787061, "volume": 2923.0}, {"date": "2016-02-24", "close": 0.04787061, "volume": 360209.0}, {"date": "2016-02-25", "close": 0.054253358, "volume": 266343.0}, {"date": "2016-03-01", "close": 0.041487862, "volume": 125384.0}, {"date": "2016-03-07", "close": 0.041487862, "volume": 14101.0}, {"date": "2016-03-08", "close": 0.041487862, "volume": 18801.0}, {"date": "2016-03-11", "close": 0.028722366, "volume": 151926.0}, {"date": "2016-03-14", "close": 0.03191374, "volume": 25068.0}, {"date": "2016-03-16", "close": 0.035105114, "volume": 595.0}, {"date": "2016-03-17", "close": 0.038296488, "volume": 62136.0}, {"date": "2016-03-18", "close": 0.038296488, "volume": 35832.0}, {"date": "2016-03-21", "close": 0.028722366, "volume": 9243.0}, {"date": "2016-03-22", "close": 0.038296488, "volume": 50483.0}, {"date": "2016-03-29", "close": 0.03191374, "volume": 830.0}, {"date": "2016-03-31", "close": 0.03191374, "volume": 36458.0}, {"date": "2016-04-01", "close": 0.025530992, "volume": 643238.0}, {"date": "2016-04-04", "close": 0.028722366, "volume": 3713.0}, {"date": "2016-04-05", "close": 0.03191374, "volume": 6685.0}, {"date": "2016-04-06", "close": 0.03191374, "volume": 752.0}, {"date": "2016-04-08", "close": 0.03191374, "volume": 125338.0}, {"date": "2016-04-11", "close": 0.035105114, "volume": 31334.0}, {"date": "2016-04-12", "close": 0.03191374, "volume": 53001.0}, {"date": "2016-04-14", "close": 0.035105114, "volume": 134814.0}, {"date": "2016-04-15", "close": 0.035105114, "volume": 82424.0}, {"date": "2016-04-18", "close": 0.038296488, "volume": 45584.0}, {"date": "2016-04-19", "close": 0.038296488, "volume": 235008.0}, {"date": "2016-04-20", "close": 0.044679236, "volume": 154776.0}, {"date": "2016-04-21", "close": 0.041487862, "volume": 15842.0}, {"date": "2016-04-22", "close": 0.041487862, "volume": 1721.0}, {"date": "2016-04-26", "close": 0.038296488, "volume": 130157.0}, {"date": "2016-04-29", "close": 0.051061984, "volume": 369753.0}, {"date": "2016-05-02", "close": 0.044679236, "volume": 682465.0}, {"date": "2016-05-03", "close": 0.04787061, "volume": 603348.0}, {"date": "2016-05-04", "close": 0.044679236, "volume": 188007.0}, {"date": "2016-05-05", "close": 0.044679236, "volume": 94003.0}, {"date": "2016-05-06", "close": 0.044679236, "volume": 11030.0}, {"date": "2016-05-09", "close": 0.044679236, "volume": 47002.0}, {"date": "2016-05-11", "close": 0.041487862, "volume": 39481.0}, {"date": "2016-05-12", "close": 0.044679236, "volume": 70903.0}, {"date": "2016-05-13", "close": 0.038296488, "volume": 659053.0}, {"date": "2016-05-17", "close": 0.028722366, "volume": 609856.0}, {"date": "2016-05-18", "close": 0.03191374, "volume": 68013.0}, {"date": "2016-05-19", "close": 0.03191374, "volume": 241881.0}, {"date": "2016-05-20", "close": 0.03191374, "volume": 156672.0}, {"date": "2016-05-24", "close": 0.03191374, "volume": 265625.0}, {"date": "2016-05-25", "close": 0.028722366, "volume": 646922.0}, {"date": "2016-05-26", "close": 0.03191374, "volume": 14069.0}, {"date": "2016-05-27", "close": 0.028722366, "volume": 165229.0}, {"date": "2016-05-30", "close": 0.028722366, "volume": 485379.0}, {"date": "2016-05-31", "close": 0.03191374, "volume": 31334.0}, {"date": "2016-06-02", "close": 0.028722366, "volume": 125.0}, {"date": "2016-06-06", "close": 0.03191374, "volume": 140098.0}, {"date": "2016-06-07", "close": 0.03191374, "volume": 29454.0}, {"date": "2016-06-14", "close": 0.028722366, "volume": 52224.0}, {"date": "2016-06-15", "close": 0.028722366, "volume": 251.0}, {"date": "2016-06-16", "close": 0.028722366, "volume": 492778.0}, {"date": "2016-06-17", "close": 0.025530992, "volume": 605914.0}, {"date": "2016-06-21", "close": 0.028722366, "volume": 59198.0}, {"date": "2016-06-27", "close": 0.025530992, "volume": 15667.0}, {"date": "2016-07-01", "close": 0.035105114, "volume": 95582.0}, {"date": "2016-07-04", "close": 0.035105114, "volume": 62669.0}, {"date": "2016-07-07", "close": 0.028722366, "volume": 28076.0}, {"date": "2016-07-11", "close": 0.028722366, "volume": 282010.0}, {"date": "2016-07-12", "close": 0.028722366, "volume": 2507.0}, {"date": "2016-07-13", "close": 0.028722366, "volume": 47002.0}, {"date": "2016-07-14", "close": 0.028722366, "volume": 2084.0}, {"date": "2016-07-15", "close": 0.025530992, "volume": 388642.0}, {"date": "2016-07-18", "close": 0.028722366, "volume": 319464.0}, {"date": "2016-07-20", "close": 0.03191374, "volume": 86640.0}, {"date": "2016-07-21", "close": 0.028722366, "volume": 75955.0}, {"date": "2016-07-22", "close": 0.028722366, "volume": 489539.0}, {"date": "2016-07-25", "close": 0.028722366, "volume": 509005.0}, {"date": "2016-07-27", "close": 0.035105114, "volume": 139019.0}, {"date": "2016-07-28", "close": 0.03191374, "volume": 49000.0}, {"date": "2016-07-29", "close": 0.038296488, "volume": 76888.0}, {"date": "2016-09-16", "close": 0.03191375, "volume": 5324354.0}, {"date": "2016-09-19", "close": 0.0331903, "volume": 757357.0}, {"date": "2016-09-20", "close": 0.03191375, "volume": 1363049.0}, {"date": "2016-09-21", "close": 0.03191375, "volume": 235008.0}, {"date": "2016-09-22", "close": 0.031275475, "volume": 1074993.0}, {"date": "2016-09-23", "close": 0.03191375, "volume": 391681.0}, {"date": "2016-09-26", "close": 0.031275475, "volume": 752.0}, {"date": "2016-09-27", "close": 0.03191375, "volume": 343604.0}, {"date": "2016-09-28", "close": 0.03191375, "volume": 70503.0}, {"date": "2016-09-29", "close": 0.03191375, "volume": 47002.0}, {"date": "2016-10-03", "close": 0.031275475, "volume": 18268.0}, {"date": "2016-10-04", "close": 0.03191375, "volume": 595355.0}, {"date": "2016-10-05", "close": 0.029998925, "volume": 579687.0}, {"date": "2016-10-07", "close": 0.02936065, "volume": 50000.0}, {"date": "2016-10-10", "close": 0.02936065, "volume": 30551.0}, {"date": "2016-10-11", "close": 0.027445825, "volume": 235008.0}, {"date": "2016-10-12", "close": 0.0280841, "volume": 76058.0}, {"date": "2016-10-13", "close": 0.028722375, "volume": 43013.0}, {"date": "2016-10-14", "close": 0.027445825, "volume": 548353.0}, {"date": "2016-10-17", "close": 0.02680755, "volume": 381748.0}, {"date": "2016-10-18", "close": 0.02680755, "volume": 264170.0}, {"date": "2016-10-26", "close": 0.027445825, "volume": 391593.0}, {"date": "2016-10-27", "close": 0.02680755, "volume": 359720.0}, {"date": "2016-10-28", "close": 0.027445825, "volume": 78336.0}, {"date": "2016-10-31", "close": 0.02936065, "volume": 2077550.0}, {"date": "2016-11-01", "close": 0.0280841, "volume": 35972.0}, {"date": "2016-11-02", "close": 0.0280841, "volume": 25055.0}, {"date": "2016-11-03", "close": 0.027445825, "volume": 181419.0}, {"date": "2016-11-07", "close": 0.025531, "volume": 564020.0}, {"date": "2016-11-08", "close": 0.025531, "volume": 235008.0}, {"date": "2016-11-09", "close": 0.02425445, "volume": 650190.0}, {"date": "2016-11-10", "close": 0.025531, "volume": 352513.0}, {"date": "2016-11-11", "close": 0.025531, "volume": 744193.0}, {"date": "2016-11-14", "close": 0.025531, "volume": 19584.0}, {"date": "2016-11-15", "close": 0.025531, "volume": 391682.0}, {"date": "2016-11-17", "close": 0.025531, "volume": 311543.0}, {"date": "2016-11-28", "close": 0.022339625, "volume": 1331714.0}, {"date": "2016-11-29", "close": 0.022339625, "volume": 838197.0}, {"date": "2016-11-30", "close": 0.022339625, "volume": 783361.0}, {"date": "2016-12-01", "close": 0.022339625, "volume": 108480.0}, {"date": "2016-12-02", "close": 0.021063075, "volume": 283202.0}, {"date": "2016-12-05", "close": 0.021063075, "volume": 50483.0}, {"date": "2016-12-06", "close": 0.022339625, "volume": 30144.0}, {"date": "2016-12-07", "close": 0.022339625, "volume": 77294.0}, {"date": "2016-12-12", "close": 0.0204248, "volume": 1500692.0}, {"date": "2016-12-14", "close": 0.02425445, "volume": 110592.0}, {"date": "2016-12-20", "close": 0.022339625, "volume": 398472.0}, {"date": "2017-01-04", "close": 0.022339625, "volume": 62669.0}, {"date": "2017-01-06", "close": 0.022339625, "volume": 94003.0}, {"date": "2017-01-18", "close": 0.0178717, "volume": 448977.0}, {"date": "2017-01-25", "close": 0.0178717, "volume": 79130.0}, {"date": "2017-01-27", "close": 0.01914825, "volume": 312550.0}, {"date": "2017-02-07", "close": 0.018509975, "volume": 127948.0}, {"date": "2017-02-08", "close": 0.015956875, "volume": 275529.0}, {"date": "2017-02-10", "close": 0.015956875, "volume": 37816.0}, {"date": "2017-02-15", "close": 0.014680325, "volume": 156674.0}, {"date": "2017-02-16", "close": 0.0153186, "volume": 313345.0}, {"date": "2017-02-21", "close": 0.0127655, "volume": 827830.0}, {"date": "2017-02-22", "close": 0.0127655, "volume": 203674.0}, {"date": "2017-02-23", "close": 0.010850675, "volume": 394214.0}, {"date": "2017-02-28", "close": 0.0127655, "volume": 219341.0}, {"date": "2017-03-01", "close": 0.0127655, "volume": 172340.0}, {"date": "2017-03-02", "close": 0.015956875, "volume": 783361.0}, {"date": "2017-03-03", "close": 0.015956875, "volume": 391681.0}, {"date": "2017-03-07", "close": 0.015956875, "volume": 294983.0}, {"date": "2017-03-08", "close": 0.01659515, "volume": 125338.0}, {"date": "2017-03-09", "close": 0.01659515, "volume": 267659.0}, {"date": "2017-03-14", "close": 0.01659515, "volume": 38852.0}, {"date": "2017-03-15", "close": 0.015956875, "volume": 125338.0}, {"date": "2017-03-17", "close": 0.0127655, "volume": 3879326.0}, {"date": "2017-03-21", "close": 0.013403775, "volume": 1212636.0}, {"date": "2017-03-23", "close": 0.0127655, "volume": 391681.0}, {"date": "2017-03-24", "close": 0.01404205, "volume": 1301738.0}, {"date": "2017-03-27", "close": 0.013403775, "volume": 391681.0}, {"date": "2017-03-28", "close": 0.0127655, "volume": 39168.0}, {"date": "2017-03-29", "close": 0.010850675, "volume": 379111.0}, {"date": "2017-04-04", "close": 0.01148895, "volume": 678313.0}, {"date": "2017-04-05", "close": 0.0127655, "volume": 247157.0}, {"date": "2017-04-10", "close": 0.01148895, "volume": 242411.0}, {"date": "2017-04-11", "close": 0.0127655, "volume": 193053.0}, {"date": "2017-04-12", "close": 0.01148895, "volume": 95368.0}, {"date": "2017-04-13", "close": 0.012127225, "volume": 827230.0}, {"date": "2017-04-18", "close": 0.0127655, "volume": 783361.0}, {"date": "2017-04-21", "close": 0.0127655, "volume": 180173.0}, {"date": "2017-04-24", "close": 0.01404205, "volume": 723954.0}, {"date": "2017-04-26", "close": 0.0127655, "volume": 52896.0}, {"date": "2017-04-27", "close": 0.012127225, "volume": 314990.0}, {"date": "2017-05-02", "close": 0.012127225, "volume": 707916.0}, {"date": "2017-05-04", "close": 0.0127655, "volume": 313345.0}, {"date": "2017-05-10", "close": 0.01148895, "volume": 79090.0}, {"date": "2017-05-11", "close": 0.01148895, "volume": 78336.0}, {"date": "2017-05-15", "close": 0.012127225, "volume": 47002.0}, {"date": "2017-05-16", "close": 0.010850675, "volume": 156672.0}, {"date": "2017-05-17", "close": 0.010850675, "volume": 427291.0}, {"date": "2017-05-19", "close": 0.0102124, "volume": 1339189.0}, {"date": "2017-05-22", "close": 0.010850675, "volume": 227532.0}, {"date": "2017-05-23", "close": 0.0127655, "volume": 1447497.0}, {"date": "2017-05-25", "close": 0.013403775, "volume": 1613724.0}, {"date": "2017-05-26", "close": 0.01914825, "volume": 1897679.0}, {"date": "2017-05-29", "close": 0.018509975, "volume": 1690557.0}, {"date": "2017-05-30", "close": 0.01914825, "volume": 30441.0}, {"date": "2017-05-31", "close": 0.022339625, "volume": 54835.0}, {"date": "2017-06-01", "close": 0.021063075, "volume": 180721.0}, {"date": "2017-06-02", "close": 0.022339625, "volume": 3529676.0}, {"date": "2017-06-05", "close": 0.025531, "volume": 1506857.0}, {"date": "2017-06-07", "close": 0.0254124, "volume": 67998.0}, {"date": "2017-06-08", "close": 0.0225888, "volume": 344241.0}, {"date": "2017-06-09", "close": 0.0240006, "volume": 40833.0}, {"date": "2017-06-13", "close": 0.021177, "volume": 271483.0}, {"date": "2017-06-14", "close": 0.021177, "volume": 28333.0}, {"date": "2017-06-15", "close": 0.0197652, "volume": 2182.0}, {"date": "2017-06-16", "close": 0.0197652, "volume": 98229.0}, {"date": "2017-06-19", "close": 0.0176475, "volume": 56665.0}, {"date": "2017-06-21", "close": 0.0176475, "volume": 57223.0}, {"date": "2017-06-22", "close": 0.0155298, "volume": 601861.0}, {"date": "2017-06-26", "close": 0.0176475, "volume": 892478.0}, {"date": "2017-06-27", "close": 0.021177, "volume": 294659.0}, {"date": "2017-06-29", "close": 0.0176475, "volume": 57345.0}, {"date": "2017-06-30", "close": 0.0176475, "volume": 141663.0}, {"date": "2017-07-05", "close": 0.0169416, "volume": 71628.0}, {"date": "2017-07-06", "close": 0.0190593, "volume": 75659.0}, {"date": "2017-07-13", "close": 0.0183534, "volume": 19833.0}, {"date": "2017-07-14", "close": 0.0169416, "volume": 84998.0}, {"date": "2017-07-17", "close": 0.0190593, "volume": 106247.0}, {"date": "2017-07-20", "close": 0.0218829, "volume": 148746.0}, {"date": "2017-07-24", "close": 0.021177, "volume": 233744.0}, {"date": "2017-07-26", "close": 0.0190593, "volume": 804571.0}, {"date": "2017-07-27", "close": 0.0190593, "volume": 25499.0}, {"date": "2017-07-31", "close": 0.0204711, "volume": 383753.0}, {"date": "2017-08-02", "close": 0.021177, "volume": 645385.0}, {"date": "2017-08-03", "close": 0.0190593, "volume": 430864.0}, {"date": "2017-08-04", "close": 0.0218829, "volume": 273485.0}, {"date": "2017-08-09", "close": 0.0197652, "volume": 424989.0}, {"date": "2017-08-10", "close": 0.0197652, "volume": 842896.0}, {"date": "2017-08-11", "close": 0.0190593, "volume": 312995.0}, {"date": "2017-08-15", "close": 0.0197652, "volume": 927752.0}, {"date": "2017-08-16", "close": 0.0183534, "volume": 2778.0}, {"date": "2017-08-17", "close": 0.0155298, "volume": 789511.0}, {"date": "2017-08-18", "close": 0.0183534, "volume": 64457.0}, {"date": "2017-08-31", "close": 0.014118, "volume": 2040.0}, {"date": "2017-09-05", "close": 0.0162357, "volume": 120414.0}, {"date": "2017-09-06", "close": 0.0162357, "volume": 223828.0}, {"date": "2017-09-07", "close": 0.0162357, "volume": 169996.0}, {"date": "2017-09-08", "close": 0.0169416, "volume": 318980.0}, {"date": "2017-09-11", "close": 0.0169416, "volume": 139517.0}, {"date": "2017-09-14", "close": 0.014118, "volume": 1629126.0}, {"date": "2017-09-15", "close": 0.014118, "volume": 368324.0}, {"date": "2017-09-18", "close": 0.0127062, "volume": 1256413.0}, {"date": "2017-09-19", "close": 0.0134121, "volume": 628701.0}, {"date": "2017-09-20", "close": 0.0127062, "volume": 1262362.0}, {"date": "2017-09-22", "close": 0.0134121, "volume": 1327000.0}, {"date": "2017-09-26", "close": 0.0134121, "volume": 424989.0}, {"date": "2017-09-27", "close": 0.0134121, "volume": 445797.0}, {"date": "2017-09-29", "close": 0.014118, "volume": 156616.0}, {"date": "2017-10-02", "close": 0.0148239, "volume": 109789.0}, {"date": "2017-10-04", "close": 0.0134121, "volume": 300326.0}, {"date": "2017-10-05", "close": 0.014118, "volume": 283326.0}, {"date": "2017-10-06", "close": 0.0134121, "volume": 2160585.0}, {"date": "2017-10-09", "close": 0.0134121, "volume": 559569.0}, {"date": "2017-10-10", "close": 0.0134121, "volume": 247910.0}, {"date": "2017-10-11", "close": 0.0155298, "volume": 5411126.0}, {"date": "2017-10-12", "close": 0.0155298, "volume": 2263493.0}, {"date": "2017-10-13", "close": 0.0148239, "volume": 354889.0}, {"date": "2017-10-16", "close": 0.0155298, "volume": 141663.0}, {"date": "2017-10-17", "close": 0.0148239, "volume": 1742456.0}, {"date": "2017-10-18", "close": 0.0148239, "volume": 67250.0}, {"date": "2017-10-19", "close": 0.0155298, "volume": 434872.0}, {"date": "2017-10-23", "close": 0.0134121, "volume": 1112159.0}, {"date": "2017-10-24", "close": 0.0148239, "volume": 1742456.0}, {"date": "2017-10-25", "close": 0.0148239, "volume": 3777.0}, {"date": "2017-10-26", "close": 0.0127062, "volume": 398620.0}, {"date": "2017-10-27", "close": 0.0127062, "volume": 174883.0}, {"date": "2017-10-30", "close": 0.0134121, "volume": 62740.0}, {"date": "2017-10-31", "close": 0.0120003, "volume": 140101.0}, {"date": "2017-11-01", "close": 0.0120003, "volume": 919745.0}, {"date": "2017-11-02", "close": 0.0134121, "volume": 800397.0}, {"date": "2017-11-03", "close": 0.0120003, "volume": 1624751.0}, {"date": "2017-11-06", "close": 0.0127062, "volume": 106956.0}, {"date": "2017-11-07", "close": 0.0134121, "volume": 423573.0}, {"date": "2017-11-08", "close": 0.0134121, "volume": 326534.0}, {"date": "2017-11-09", "close": 0.0134121, "volume": 240827.0}, {"date": "2017-11-10", "close": 0.0134121, "volume": 141663.0}, {"date": "2017-11-13", "close": 0.0127062, "volume": 596658.0}, {"date": "2017-11-14", "close": 0.0120003, "volume": 757898.0}, {"date": "2017-11-15", "close": 0.0134121, "volume": 2465446.0}, {"date": "2017-11-16", "close": 0.0134121, "volume": 1037243.0}, {"date": "2017-11-17", "close": 0.0134121, "volume": 1894900.0}, {"date": "2017-11-20", "close": 0.0134121, "volume": 488738.0}, {"date": "2017-11-21", "close": 0.0148239, "volume": 4992478.0}, {"date": "2017-11-22", "close": 0.0197652, "volume": 6282886.0}, {"date": "2017-11-24", "close": 0.0169416, "volume": 1738020.0}, {"date": "2017-11-27", "close": 0.0190593, "volume": 874277.0}, {"date": "2017-11-28", "close": 0.0190593, "volume": 1088708.0}, {"date": "2017-11-29", "close": 0.0204711, "volume": 4700656.0}, {"date": "2017-11-30", "close": 0.0247065, "volume": 10563539.0}, {"date": "2017-12-01", "close": 0.0240006, "volume": 1165563.0}, {"date": "2017-12-04", "close": 0.021177, "volume": 2494271.0}, {"date": "2017-12-05", "close": 0.0190593, "volume": 3050479.0}, {"date": "2017-12-06", "close": 0.0176475, "volume": 2241986.0}, {"date": "2017-12-07", "close": 0.0197652, "volume": 683574.0}, {"date": "2017-12-08", "close": 0.0197652, "volume": 1177830.0}, {"date": "2017-12-11", "close": 0.0190593, "volume": 820229.0}, {"date": "2017-12-12", "close": 0.0183534, "volume": 842896.0}, {"date": "2017-12-13", "close": 0.0176475, "volume": 1159303.0}, {"date": "2017-12-14", "close": 0.0176475, "volume": 505645.0}, {"date": "2017-12-15", "close": 0.0183534, "volume": 354158.0}, {"date": "2017-12-18", "close": 0.0190593, "volume": 447702.0}, {"date": "2017-12-19", "close": 0.0204711, "volume": 2554923.0}, {"date": "2017-12-21", "close": 0.0197652, "volume": 518671.0}, {"date": "2017-12-22", "close": 0.0190593, "volume": 1865947.0}, {"date": "2017-12-27", "close": 0.0190593, "volume": 1141376.0}, {"date": "2017-12-28", "close": 0.0197652, "volume": 228612.0}, {"date": "2017-12-29", "close": 0.0197652, "volume": 2169191.0}, {"date": "2018-01-02", "close": 0.0225888, "volume": 3551017.0}, {"date": "2018-01-03", "close": 0.0275301, "volume": 12563914.0}, {"date": "2018-01-04", "close": 0.0303537, "volume": 11199605.0}, {"date": "2018-01-05", "close": 0.0268242, "volume": 4088619.0}, {"date": "2018-01-08", "close": 0.028236, "volume": 6831418.0}, {"date": "2018-01-09", "close": 0.0261183, "volume": 1663553.0}, {"date": "2018-01-10", "close": 0.028236, "volume": 2077107.0}, {"date": "2018-01-11", "close": 0.0268242, "volume": 1166872.0}, {"date": "2018-01-12", "close": 0.0275301, "volume": 2719397.0}, {"date": "2018-01-15", "close": 0.0275301, "volume": 1010934.0}, {"date": "2018-01-16", "close": 0.0275301, "volume": 679814.0}, {"date": "2018-01-17", "close": 0.0254124, "volume": 2332053.0}, {"date": "2018-01-18", "close": 0.0232947, "volume": 1420275.0}, {"date": "2018-01-19", "close": 0.0247065, "volume": 1012574.0}, {"date": "2018-01-22", "close": 0.0232947, "volume": 1722761.0}, {"date": "2018-01-23", "close": 0.0225888, "volume": 919123.0}, {"date": "2018-01-24", "close": 0.0218829, "volume": 3337290.0}, {"date": "2018-01-25", "close": 0.0197652, "volume": 2132557.0}, {"date": "2018-01-29", "close": 0.0197652, "volume": 757561.0}, {"date": "2018-01-30", "close": 0.0190593, "volume": 3677457.0}, {"date": "2018-01-31", "close": 0.0176475, "volume": 1887515.0}, {"date": "2018-02-01", "close": 0.0176475, "volume": 2331364.0}, {"date": "2018-02-02", "close": 0.0176475, "volume": 2410078.0}, {"date": "2018-02-05", "close": 0.0183534, "volume": 2732421.0}, {"date": "2018-02-06", "close": 0.0176475, "volume": 2890494.0}, {"date": "2018-02-07", "close": 0.0190593, "volume": 456876.0}, {"date": "2018-02-08", "close": 0.0190593, "volume": 363785.0}, {"date": "2018-02-09", "close": 0.0190593, "volume": 661258.0}, {"date": "2018-02-12", "close": 0.0176475, "volume": 516225.0}, {"date": "2018-02-13", "close": 0.0176475, "volume": 316549.0}, {"date": "2018-02-14", "close": 0.0162357, "volume": 1618440.0}, {"date": "2018-02-15", "close": 0.0155298, "volume": 411486.0}, {"date": "2018-02-16", "close": 0.0162357, "volume": 1925455.0}, {"date": "2018-02-19", "close": 0.0169416, "volume": 92411.0}, {"date": "2018-02-20", "close": 0.0162357, "volume": 141663.0}, {"date": "2018-02-21", "close": 0.0155298, "volume": 1242141.0}, {"date": "2018-02-22", "close": 0.0155298, "volume": 283326.0}, {"date": "2018-02-23", "close": 0.0169416, "volume": 427851.0}, {"date": "2018-02-26", "close": 0.0162357, "volume": 384122.0}, {"date": "2018-02-27", "close": 0.0162357, "volume": 3120537.0}, {"date": "2018-02-28", "close": 0.0162357, "volume": 98821.0}, {"date": "2018-03-01", "close": 0.0148239, "volume": 1189833.0}, {"date": "2018-03-02", "close": 0.014118, "volume": 1608997.0}, {"date": "2018-03-05", "close": 0.0148239, "volume": 1008241.0}, {"date": "2018-03-06", "close": 0.0162357, "volume": 668861.0}, {"date": "2018-03-08", "close": 0.0169416, "volume": 667912.0}, {"date": "2018-03-09", "close": 0.0183534, "volume": 2054115.0}, {"date": "2018-03-12", "close": 0.0176475, "volume": 1039399.0}, {"date": "2018-03-13", "close": 0.0176475, "volume": 16546.0}, {"date": "2018-03-14", "close": 0.0183534, "volume": 1180130.0}, {"date": "2018-03-15", "close": 0.0162357, "volume": 1115590.0}, {"date": "2018-03-16", "close": 0.0169416, "volume": 2913812.0}, {"date": "2018-03-20", "close": 0.0148239, "volume": 245494.0}, {"date": "2018-03-21", "close": 0.0162357, "volume": 512947.0}, {"date": "2018-03-22", "close": 0.0148239, "volume": 249334.0}, {"date": "2018-03-23", "close": 0.0148239, "volume": 935761.0}, {"date": "2018-03-26", "close": 0.0155298, "volume": 1153122.0}, {"date": "2018-03-28", "close": 0.0148239, "volume": 211622.0}, {"date": "2018-03-29", "close": 0.0162357, "volume": 268612.0}, {"date": "2018-04-03", "close": 0.0155298, "volume": 141663.0}, {"date": "2018-04-04", "close": 0.014118, "volume": 722350.0}, {"date": "2018-04-05", "close": 0.0155298, "volume": 3389.0}, {"date": "2018-04-06", "close": 0.0148239, "volume": 386243.0}, {"date": "2018-04-09", "close": 0.0134121, "volume": 684081.0}, {"date": "2018-04-10", "close": 0.014118, "volume": 275028.0}, {"date": "2018-04-11", "close": 0.014118, "volume": 564197.0}, {"date": "2018-04-12", "close": 0.014118, "volume": 83464.0}, {"date": "2018-04-13", "close": 0.0155298, "volume": 753199.0}, {"date": "2018-04-16", "close": 0.0155298, "volume": 708316.0}, {"date": "2018-04-17", "close": 0.0155298, "volume": 127497.0}, {"date": "2018-04-18", "close": 0.0155298, "volume": 127100.0}, {"date": "2018-04-23", "close": 0.014118, "volume": 1016381.0}, {"date": "2018-04-24", "close": 0.0127062, "volume": 2331302.0}, {"date": "2018-04-26", "close": 0.0134121, "volume": 33367.0}, {"date": "2018-04-27", "close": 0.0120003, "volume": 2533431.0}, {"date": "2018-04-30", "close": 0.0112944, "volume": 1611214.0}, {"date": "2018-05-01", "close": 0.0105885, "volume": 2079030.0}, {"date": "2018-05-02", "close": 0.0105885, "volume": 804319.0}, {"date": "2018-05-03", "close": 0.0098826, "volume": 2611024.0}, {"date": "2018-05-04", "close": 0.0112944, "volume": 1480261.0}, {"date": "2018-05-08", "close": 0.0112944, "volume": 245542.0}, {"date": "2018-05-09", "close": 0.0091767, "volume": 1380289.0}, {"date": "2018-05-10", "close": 0.0105885, "volume": 2217247.0}, {"date": "2018-05-11", "close": 0.0098826, "volume": 1296468.0}, {"date": "2018-05-14", "close": 0.0105885, "volume": 334863.0}, {"date": "2018-05-15", "close": 0.0112944, "volume": 490048.0}, {"date": "2018-05-16", "close": 0.0112944, "volume": 732806.0}, {"date": "2018-05-17", "close": 0.0112944, "volume": 1036964.0}, {"date": "2018-05-18", "close": 0.0112944, "volume": 1090806.0}, {"date": "2018-05-21", "close": 0.0120003, "volume": 124265.0}, {"date": "2018-05-23", "close": 0.0112944, "volume": 299265.0}, {"date": "2018-05-28", "close": 0.0105885, "volume": 70832.0}, {"date": "2018-05-29", "close": 0.0098826, "volume": 535074.0}, {"date": "2018-05-30", "close": 0.0091767, "volume": 339992.0}, {"date": "2018-05-31", "close": 0.0098826, "volume": 599265.0}, {"date": "2018-06-01", "close": 0.0098826, "volume": 384105.0}, {"date": "2018-06-04", "close": 0.0098826, "volume": 328321.0}, {"date": "2018-06-05", "close": 0.0098826, "volume": 92081.0}, {"date": "2018-06-06", "close": 0.0098826, "volume": 245077.0}, {"date": "2018-06-07", "close": 0.0091767, "volume": 1444964.0}, {"date": "2018-06-08", "close": 0.0084708, "volume": 145444.0}, {"date": "2018-06-12", "close": 0.0084708, "volume": 1730710.0}, {"date": "2018-06-13", "close": 0.0084708, "volume": 548046.0}, {"date": "2018-06-15", "close": 0.0084708, "volume": 604926.0}, {"date": "2018-06-18", "close": 0.0084708, "volume": 296212.0}, {"date": "2018-06-20", "close": 0.0084708, "volume": 320846.0}, {"date": "2018-06-21", "close": 0.0084708, "volume": 727864.0}, {"date": "2018-06-22", "close": 0.0084708, "volume": 110381.0}, {"date": "2018-06-25", "close": 0.0077649, "volume": 1089106.0}, {"date": "2018-06-26", "close": 0.007059, "volume": 1276196.0}, {"date": "2018-06-27", "close": 0.007059, "volume": 2520945.0}, {"date": "2018-06-28", "close": 0.007059, "volume": 2403179.0}, {"date": "2018-06-29", "close": 0.007059, "volume": 2350992.0}, {"date": "2018-07-02", "close": 0.0084708, "volume": 528412.0}, {"date": "2018-07-03", "close": 0.0091767, "volume": 97252.0}, {"date": "2018-07-04", "close": 0.0105885, "volume": 11512758.0}, {"date": "2018-07-05", "close": 0.0098826, "volume": 1084726.0}, {"date": "2018-07-06", "close": 0.0112944, "volume": 919392.0}, {"date": "2018-07-09", "close": 0.0091767, "volume": 1902166.0}, {"date": "2018-07-10", "close": 0.0112944, "volume": 1698358.0}, {"date": "2018-07-17", "close": 0.0134121, "volume": 3796515.0}, {"date": "2018-07-18", "close": 0.0134121, "volume": 2093574.0}, {"date": "2018-07-19", "close": 0.0134121, "volume": 316331.0}, {"date": "2018-07-20", "close": 0.0134121, "volume": 378126.0}, {"date": "2018-07-23", "close": 0.0127062, "volume": 344321.0}, {"date": "2018-07-24", "close": 0.0127062, "volume": 1591568.0}, {"date": "2018-07-25", "close": 0.0148239, "volume": 1429211.0}, {"date": "2018-07-26", "close": 0.014118, "volume": 1199595.0}, {"date": "2018-07-27", "close": 0.0127062, "volume": 1121281.0}, {"date": "2018-07-30", "close": 0.0120003, "volume": 1673427.0}, {"date": "2018-07-31", "close": 0.0112944, "volume": 189418.0}, {"date": "2018-08-01", "close": 0.0127062, "volume": 10669899.0}, {"date": "2018-08-02", "close": 0.0127062, "volume": 99769.0}, {"date": "2018-08-03", "close": 0.0105885, "volume": 2547600.0}, {"date": "2018-08-06", "close": 0.0112944, "volume": 1791190.0}, {"date": "2018-08-08", "close": 0.0127062, "volume": 1574.0}, {"date": "2018-08-09", "close": 0.0127062, "volume": 614655.0}, {"date": "2018-08-10", "close": 0.0120003, "volume": 546178.0}, {"date": "2018-08-13", "close": 0.0120003, "volume": 1393135.0}, {"date": "2018-08-14", "close": 0.0112944, "volume": 634753.0}, {"date": "2018-08-16", "close": 0.0120003, "volume": 183396.0}, {"date": "2018-08-17", "close": 0.0112944, "volume": 239545.0}, {"date": "2018-08-20", "close": 0.0112944, "volume": 929839.0}, {"date": "2018-08-21", "close": 0.0105885, "volume": 355386.0}, {"date": "2018-08-22", "close": 0.0105885, "volume": 1161638.0}, {"date": "2018-08-23", "close": 0.0112944, "volume": 35416.0}, {"date": "2018-08-24", "close": 0.0112944, "volume": 297493.0}, {"date": "2018-08-27", "close": 0.0105885, "volume": 342641.0}, {"date": "2018-08-28", "close": 0.0112944, "volume": 1490778.0}, {"date": "2018-08-29", "close": 0.0105885, "volume": 255465.0}, {"date": "2018-08-30", "close": 0.0120003, "volume": 1943520.0}, {"date": "2018-08-31", "close": 0.0127062, "volume": 1738838.0}, {"date": "2018-09-03", "close": 0.0120003, "volume": 676512.0}, {"date": "2018-09-04", "close": 0.0120003, "volume": 165338.0}, {"date": "2018-09-05", "close": 0.0112944, "volume": 1759290.0}, {"date": "2018-09-06", "close": 0.0105885, "volume": 259195.0}, {"date": "2018-09-07", "close": 0.0105885, "volume": 693740.0}, {"date": "2018-09-11", "close": 0.0105885, "volume": 151581.0}, {"date": "2018-09-12", "close": 0.0105885, "volume": 39666.0}, {"date": "2018-09-13", "close": 0.0105885, "volume": 249229.0}, {"date": "2018-09-14", "close": 0.0112944, "volume": 232360.0}, {"date": "2018-09-18", "close": 0.0112944, "volume": 19833.0}, {"date": "2018-09-21", "close": 0.0112944, "volume": 84998.0}, {"date": "2018-09-24", "close": 0.0112944, "volume": 693479.0}, {"date": "2018-09-25", "close": 0.0112944, "volume": 112660.0}, {"date": "2018-09-26", "close": 0.0112944, "volume": 388945.0}, {"date": "2018-09-27", "close": 0.0112944, "volume": 722313.0}, {"date": "2018-09-28", "close": 0.0112944, "volume": 451929.0}, {"date": "2018-10-01", "close": 0.0112944, "volume": 1303046.0}, {"date": "2018-10-02", "close": 0.0120003, "volume": 514498.0}, {"date": "2018-10-03", "close": 0.0127062, "volume": 1463791.0}, {"date": "2018-10-04", "close": 0.0127062, "volume": 354158.0}, {"date": "2018-10-05", "close": 0.0127062, "volume": 858236.0}, {"date": "2018-10-08", "close": 0.0127062, "volume": 336432.0}, {"date": "2018-10-09", "close": 0.0127062, "volume": 566653.0}, {"date": "2018-10-11", "close": 0.0120003, "volume": 541786.0}, {"date": "2018-10-12", "close": 0.0127062, "volume": 1006067.0}, {"date": "2018-10-15", "close": 0.0120003, "volume": 979824.0}, {"date": "2018-10-16", "close": 0.0120003, "volume": 135754.0}, {"date": "2018-10-18", "close": 0.0120003, "volume": 282761.0}, {"date": "2018-10-19", "close": 0.0120003, "volume": 1033168.0}, {"date": "2018-10-23", "close": 0.0120003, "volume": 223707.0}, {"date": "2018-10-24", "close": 0.0112944, "volume": 1113451.0}, {"date": "2018-10-29", "close": 0.0105885, "volume": 206586.0}, {"date": "2018-10-30", "close": 0.0105885, "volume": 467647.0}, {"date": "2018-10-31", "close": 0.0112944, "volume": 436388.0}, {"date": "2018-11-01", "close": 0.0112944, "volume": 96754.0}, {"date": "2018-11-02", "close": 0.0112944, "volume": 47134.0}, {"date": "2018-11-05", "close": 0.0105885, "volume": 67399.0}, {"date": "2018-11-07", "close": 0.0105885, "volume": 362709.0}, {"date": "2018-11-08", "close": 0.0120003, "volume": 90268.0}, {"date": "2018-11-09", "close": 0.0105885, "volume": 1205402.0}, {"date": "2018-11-14", "close": 0.0098826, "volume": 491701.0}, {"date": "2018-11-15", "close": 0.0098826, "volume": 708316.0}, {"date": "2018-11-19", "close": 0.0112944, "volume": 201925.0}, {"date": "2018-11-21", "close": 0.0112944, "volume": 6450.0}, {"date": "2018-11-23", "close": 0.0112944, "volume": 412359.0}, {"date": "2018-11-27", "close": 0.0120003, "volume": 234995.0}, {"date": "2018-11-28", "close": 0.0120003, "volume": 79551.0}, {"date": "2018-11-29", "close": 0.0105885, "volume": 169996.0}, {"date": "2018-12-03", "close": 0.0105885, "volume": 238160.0}, {"date": "2018-12-04", "close": 0.0105885, "volume": 85965.0}, {"date": "2018-12-05", "close": 0.0112944, "volume": 141663.0}, {"date": "2018-12-10", "close": 0.0112944, "volume": 219578.0}, {"date": "2018-12-13", "close": 0.0098826, "volume": 194896.0}, {"date": "2018-12-17", "close": 0.0098826, "volume": 276243.0}, {"date": "2018-12-19", "close": 0.0098826, "volume": 150643.0}, {"date": "2018-12-21", "close": 0.0098826, "volume": 97267.0}, {"date": "2018-12-27", "close": 0.0098826, "volume": 48420.0}, {"date": "2019-01-02", "close": 0.0105885, "volume": 141663.0}, {"date": "2019-01-07", "close": 0.0105885, "volume": 77915.0}, {"date": "2019-01-09", "close": 0.0091767, "volume": 961750.0}, {"date": "2019-01-10", "close": 0.0084708, "volume": 633515.0}, {"date": "2019-01-11", "close": 0.0084708, "volume": 193625.0}, {"date": "2019-01-14", "close": 0.0077649, "volume": 144496.0}, {"date": "2019-01-16", "close": 0.0084708, "volume": 708316.0}, {"date": "2019-01-17", "close": 0.0091767, "volume": 1126123.0}, {"date": "2019-01-18", "close": 0.0084708, "volume": 433811.0}, {"date": "2019-01-21", "close": 0.0084708, "volume": 558585.0}, {"date": "2019-01-22", "close": 0.0084708, "volume": 23961.0}, {"date": "2019-01-23", "close": 0.0098826, "volume": 691621.0}, {"date": "2019-01-24", "close": 0.0077649, "volume": 285718.0}, {"date": "2019-01-25", "close": 0.0084708, "volume": 94295.0}, {"date": "2019-01-29", "close": 0.0084708, "volume": 94342.0}, {"date": "2019-01-31", "close": 0.0084708, "volume": 365055.0}, {"date": "2019-02-01", "close": 0.0084708, "volume": 47097.0}, {"date": "2019-02-04", "close": 0.0077649, "volume": 564795.0}, {"date": "2019-02-05", "close": 0.0077649, "volume": 702917.0}, {"date": "2019-02-06", "close": 0.007059, "volume": 198328.0}, {"date": "2019-02-07", "close": 0.007059, "volume": 845516.0}, {"date": "2019-02-08", "close": 0.0063531, "volume": 1404206.0}, {"date": "2019-02-11", "close": 0.0063531, "volume": 779147.0}, {"date": "2019-02-13", "close": 0.0056472, "volume": 1047478.0}, {"date": "2019-02-15", "close": 0.0056472, "volume": 259717.0}, {"date": "2019-02-19", "close": 0.0042354, "volume": 8367385.0}, {"date": "2019-02-20", "close": 0.007059, "volume": 7429082.0}, {"date": "2019-02-21", "close": 0.007059, "volume": 2010472.0}, {"date": "2019-02-22", "close": 0.0063531, "volume": 141663.0}, {"date": "2019-02-25", "close": 0.0063531, "volume": 482294.0}, {"date": "2019-02-26", "close": 0.0063531, "volume": 111490.0}, {"date": "2019-02-27", "close": 0.0063531, "volume": 127240.0}, {"date": "2019-02-28", "close": 0.007059, "volume": 161759.0}, {"date": "2019-03-04", "close": 0.0063531, "volume": 111364.0}, {"date": "2019-03-05", "close": 0.0056472, "volume": 241599.0}, {"date": "2019-03-08", "close": 0.0056472, "volume": 164329.0}, {"date": "2019-03-11", "close": 0.0063531, "volume": 45940.0}, {"date": "2019-03-12", "close": 0.0063531, "volume": 139381.0}, {"date": "2019-03-14", "close": 0.0077649, "volume": 1741718.0}, {"date": "2019-03-15", "close": 0.0077649, "volume": 566653.0}, {"date": "2019-03-18", "close": 0.0077649, "volume": 907.0}, {"date": "2019-03-19", "close": 0.0077649, "volume": 136933.0}, {"date": "2019-03-20", "close": 0.0077649, "volume": 314023.0}, {"date": "2019-03-25", "close": 0.0077649, "volume": 42340.0}, {"date": "2019-03-26", "close": 0.0084708, "volume": 275070.0}, {"date": "2019-03-27", "close": 0.007059, "volume": 159331.0}, {"date": "2019-03-28", "close": 0.0056472, "volume": 1751393.0}, {"date": "2019-04-01", "close": 0.0063531, "volume": 604822.0}, {"date": "2019-04-02", "close": 0.0063531, "volume": 177079.0}, {"date": "2019-04-03", "close": 0.0063531, "volume": 226661.0}, {"date": "2019-04-04", "close": 0.0063531, "volume": 679983.0}, {"date": "2019-04-05", "close": 0.0056472, "volume": 865883.0}, {"date": "2019-04-08", "close": 0.0056472, "volume": 1104438.0}, {"date": "2019-04-09", "close": 0.0056472, "volume": 97569.0}, {"date": "2019-04-11", "close": 0.0056472, "volume": 193370.0}, {"date": "2019-04-17", "close": 0.0056472, "volume": 246930.0}, {"date": "2019-04-23", "close": 0.0056472, "volume": 408549.0}, {"date": "2019-04-24", "close": 0.0049413, "volume": 3063430.0}, {"date": "2019-04-26", "close": 0.0042354, "volume": 1330051.0}, {"date": "2019-05-02", "close": 0.0049413, "volume": 412587.0}, {"date": "2019-05-03", "close": 0.0049413, "volume": 8388.0}, {"date": "2019-05-07", "close": 0.0049413, "volume": 1920136.0}, {"date": "2019-05-08", "close": 0.0056472, "volume": 702507.0}, {"date": "2019-05-09", "close": 0.0063531, "volume": 635076.0}, {"date": "2019-05-10", "close": 0.0056472, "volume": 133151.0}, {"date": "2019-05-13", "close": 0.0049413, "volume": 34508.0}, {"date": "2019-05-14", "close": 0.0063531, "volume": 2371470.0}, {"date": "2019-05-15", "close": 0.0063531, "volume": 3650720.0}, {"date": "2019-05-16", "close": 0.0063531, "volume": 989353.0}, {"date": "2019-05-17", "close": 0.007059, "volume": 273408.0}, {"date": "2019-05-20", "close": 0.0091767, "volume": 5960768.0}, {"date": "2019-05-21", "close": 0.0127062, "volume": 68218143.0}, {"date": "2019-05-22", "close": 0.0112944, "volume": 8746468.0}, {"date": "2019-05-23", "close": 0.0120003, "volume": 2067631.0}, {"date": "2019-05-24", "close": 0.0105885, "volume": 4846698.0}, {"date": "2019-05-27", "close": 0.0112944, "volume": 2309514.0}, {"date": "2019-05-28", "close": 0.0120003, "volume": 1333172.0}, {"date": "2019-05-29", "close": 0.0112944, "volume": 2395858.0}, {"date": "2019-05-30", "close": 0.0120003, "volume": 967055.0}, {"date": "2019-05-31", "close": 0.0127062, "volume": 2171520.0}, {"date": "2019-06-03", "close": 0.0120003, "volume": 42513.0}, {"date": "2019-06-04", "close": 0.0112944, "volume": 731529.0}, {"date": "2019-06-05", "close": 0.0105885, "volume": 187922.0}, {"date": "2019-06-06", "close": 0.0105885, "volume": 845586.0}, {"date": "2019-06-07", "close": 0.0105885, "volume": 492751.0}, {"date": "2019-06-11", "close": 0.0105885, "volume": 1463522.0}, {"date": "2019-06-12", "close": 0.0112944, "volume": 5329419.0}, {"date": "2019-06-13", "close": 0.0098826, "volume": 3694080.0}, {"date": "2019-06-14", "close": 0.0105885, "volume": 1241373.0}, {"date": "2019-06-17", "close": 0.0120003, "volume": 3127901.0}, {"date": "2019-06-19", "close": 0.0112944, "volume": 285083.0}, {"date": "2019-06-20", "close": 0.0120003, "volume": 470992.0}, {"date": "2019-06-21", "close": 0.0112944, "volume": 141663.0}, {"date": "2019-06-24", "close": 0.0120003, "volume": 283326.0}, {"date": "2019-06-25", "close": 0.0120003, "volume": 1164971.0}, {"date": "2019-06-26", "close": 0.0120003, "volume": 2549936.0}, {"date": "2019-06-27", "close": 0.0120003, "volume": 127497.0}, {"date": "2019-06-28", "close": 0.0127062, "volume": 2800541.0}, {"date": "2019-07-01", "close": 0.0127062, "volume": 354158.0}, {"date": "2019-07-02", "close": 0.0127062, "volume": 3276396.0}, {"date": "2019-07-03", "close": 0.0134121, "volume": 906644.0}, {"date": "2019-07-04", "close": 0.014118, "volume": 332908.0}, {"date": "2019-07-05", "close": 0.0134121, "volume": 803948.0}, {"date": "2019-07-08", "close": 0.0127062, "volume": 141663.0}, {"date": "2019-07-09", "close": 0.0112944, "volume": 450371.0}, {"date": "2019-07-11", "close": 0.0127062, "volume": 1760401.0}, {"date": "2019-07-12", "close": 0.0127062, "volume": 25499.0}, {"date": "2019-07-24", "close": 0.0098826, "volume": 14640297.0}, {"date": "2019-07-25", "close": 0.0084708, "volume": 3053542.0}, {"date": "2019-07-26", "close": 0.0105885, "volume": 4190212.0}, {"date": "2019-07-29", "close": 0.0105885, "volume": 142796.0}, {"date": "2019-07-30", "close": 0.0098826, "volume": 174533.0}, {"date": "2019-08-01", "close": 0.0098826, "volume": 663554.0}, {"date": "2019-08-05", "close": 0.0091767, "volume": 3333696.0}, {"date": "2019-08-06", "close": 0.0084708, "volume": 1778870.0}, {"date": "2019-08-07", "close": 0.0077649, "volume": 1322571.0}, {"date": "2019-08-08", "close": 0.0084708, "volume": 213767.0}, {"date": "2019-08-09", "close": 0.0105885, "volume": 2047476.0}, {"date": "2019-08-12", "close": 0.0105885, "volume": 986940.0}, {"date": "2019-08-13", "close": 0.0105885, "volume": 539265.0}, {"date": "2019-08-14", "close": 0.0105885, "volume": 1389244.0}, {"date": "2019-08-15", "close": 0.0105885, "volume": 4020516.0}, {"date": "2019-08-16", "close": 0.0105885, "volume": 2780758.0}, {"date": "2019-08-19", "close": 0.0105885, "volume": 513602.0}, {"date": "2019-08-20", "close": 0.0105885, "volume": 283326.0}, {"date": "2019-08-21", "close": 0.0098826, "volume": 330004.0}, {"date": "2019-08-22", "close": 0.0105885, "volume": 155829.0}, {"date": "2019-08-23", "close": 0.0098826, "volume": 208136.0}, {"date": "2019-08-26", "close": 0.0084708, "volume": 464562.0}, {"date": "2019-08-28", "close": 0.0077649, "volume": 1210503.0}, {"date": "2019-08-29", "close": 0.0077649, "volume": 1249823.0}, {"date": "2019-08-30", "close": 0.0084708, "volume": 380075.0}, {"date": "2019-09-02", "close": 0.0091767, "volume": 229076.0}, {"date": "2019-09-03", "close": 0.0077649, "volume": 72863.0}, {"date": "2019-09-04", "close": 0.0077649, "volume": 302264.0}, {"date": "2019-09-06", "close": 0.007059, "volume": 2775186.0}, {"date": "2019-09-09", "close": 0.0077649, "volume": 657589.0}, {"date": "2019-09-10", "close": 0.0077649, "volume": 833415.0}, {"date": "2019-09-11", "close": 0.0084708, "volume": 113331.0}, {"date": "2019-09-13", "close": 0.0091767, "volume": 746678.0}, {"date": "2019-09-17", "close": 0.0084708, "volume": 70832.0}, {"date": "2019-09-18", "close": 0.0098826, "volume": 127851.0}, {"date": "2019-09-19", "close": 0.0091767, "volume": 206732.0}, {"date": "2019-09-20", "close": 0.0084708, "volume": 354158.0}, {"date": "2019-09-24", "close": 0.0084708, "volume": 1219329.0}, {"date": "2019-09-26", "close": 0.0084708, "volume": 791011.0}, {"date": "2019-09-30", "close": 0.0077649, "volume": 368324.0}, {"date": "2019-10-02", "close": 0.0077649, "volume": 3036454.0}, {"date": "2019-10-03", "close": 0.007059, "volume": 2530024.0}, {"date": "2019-10-07", "close": 0.0084708, "volume": 222252.0}, {"date": "2019-10-09", "close": 0.0091767, "volume": 917451.0}, {"date": "2019-10-10", "close": 0.0084708, "volume": 1304889.0}, {"date": "2019-10-11", "close": 0.0084708, "volume": 1863836.0}, {"date": "2019-10-14", "close": 0.0098826, "volume": 5666525.0}, {"date": "2019-10-18", "close": 0.0105885, "volume": 15111088.0}, {"date": "2019-10-21", "close": 0.0091767, "volume": 19968418.0}, {"date": "2019-10-22", "close": 0.0120003, "volume": 14182625.0}, {"date": "2019-10-23", "close": 0.014, "volume": 3698234.0}, {"date": "2019-10-24", "close": 0.012, "volume": 2765311.0}, {"date": "2019-10-25", "close": 0.011, "volume": 1150000.0}, {"date": "2019-10-28", "close": 0.011, "volume": 556357.0}, {"date": "2019-10-29", "close": 0.011, "volume": 27652.0}, {"date": "2019-10-30", "close": 0.013, "volume": 3035172.0}, {"date": "2019-10-31", "close": 0.015, "volume": 4916398.0}, {"date": "2019-11-01", "close": 0.015, "volume": 19263083.0}, {"date": "2019-11-04", "close": 0.015, "volume": 3346651.0}, {"date": "2019-11-05", "close": 0.018, "volume": 5519100.0}, {"date": "2019-11-06", "close": 0.018, "volume": 8354350.0}, {"date": "2019-11-07", "close": 0.016, "volume": 4781450.0}, {"date": "2019-11-08", "close": 0.017, "volume": 329293.0}, {"date": "2019-11-11", "close": 0.015, "volume": 6500364.0}, {"date": "2019-11-12", "close": 0.017, "volume": 4605309.0}, {"date": "2019-11-13", "close": 0.017, "volume": 105000.0}, {"date": "2019-11-14", "close": 0.016, "volume": 3377788.0}, {"date": "2019-11-15", "close": 0.014, "volume": 10280687.0}, {"date": "2019-11-18", "close": 0.014, "volume": 5430679.0}, {"date": "2019-11-19", "close": 0.013, "volume": 1937420.0}, {"date": "2019-11-20", "close": 0.011, "volume": 9655264.0}, {"date": "2019-11-21", "close": 0.011, "volume": 1539278.0}, {"date": "2019-11-22", "close": 0.01, "volume": 4962779.0}, {"date": "2019-11-25", "close": 0.012, "volume": 4811120.0}, {"date": "2019-11-26", "close": 0.012, "volume": 1142718.0}, {"date": "2019-11-27", "close": 0.012, "volume": 100000.0}, {"date": "2019-11-28", "close": 0.012, "volume": 250000.0}, {"date": "2019-11-29", "close": 0.012, "volume": 1000000.0}, {"date": "2019-12-02", "close": 0.013, "volume": 1271544.0}, {"date": "2019-12-03", "close": 0.012, "volume": 2395563.0}, {"date": "2019-12-04", "close": 0.012, "volume": 3542674.0}, {"date": "2019-12-06", "close": 0.015, "volume": 11571980.0}, {"date": "2019-12-11", "close": 0.018, "volume": 17678116.0}, {"date": "2019-12-12", "close": 0.017, "volume": 8474272.0}, {"date": "2019-12-13", "close": 0.016, "volume": 3361597.0}, {"date": "2019-12-16", "close": 0.015, "volume": 262090.0}, {"date": "2019-12-17", "close": 0.017, "volume": 3800000.0}, {"date": "2019-12-18", "close": 0.017, "volume": 5328425.0}, {"date": "2019-12-19", "close": 0.02, "volume": 18275754.0}, {"date": "2019-12-20", "close": 0.022, "volume": 19292949.0}, {"date": "2019-12-23", "close": 0.026, "volume": 19774074.0}, {"date": "2019-12-24", "close": 0.024, "volume": 10691136.0}, {"date": "2019-12-27", "close": 0.023, "volume": 3218513.0}, {"date": "2019-12-30", "close": 0.028, "volume": 5693379.0}, {"date": "2019-12-31", "close": 0.022, "volume": 22613550.0}, {"date": "2020-01-02", "close": 0.025, "volume": 8927770.0}, {"date": "2020-01-03", "close": 0.028, "volume": 12883951.0}, {"date": "2020-01-06", "close": 0.026, "volume": 4053663.0}, {"date": "2020-01-07", "close": 0.026, "volume": 2767190.0}, {"date": "2020-01-08", "close": 0.026, "volume": 4301776.0}, {"date": "2020-01-09", "close": 0.024, "volume": 8592787.0}, {"date": "2020-01-10", "close": 0.024, "volume": 3604413.0}, {"date": "2020-01-13", "close": 0.025, "volume": 2044748.0}, {"date": "2020-01-14", "close": 0.025, "volume": 312713.0}, {"date": "2020-01-15", "close": 0.026, "volume": 588261.0}, {"date": "2020-01-16", "close": 0.026, "volume": 1881566.0}, {"date": "2020-01-17", "close": 0.026, "volume": 2621265.0}, {"date": "2020-01-20", "close": 0.026, "volume": 3282336.0}, {"date": "2020-01-21", "close": 0.026, "volume": 587433.0}, {"date": "2020-01-22", "close": 0.027, "volume": 712830.0}, {"date": "2020-01-23", "close": 0.029, "volume": 1553850.0}, {"date": "2020-01-24", "close": 0.029, "volume": 1469661.0}, {"date": "2020-01-28", "close": 0.027, "volume": 5880987.0}, {"date": "2020-01-29", "close": 0.029, "volume": 6177981.0}, {"date": "2020-01-30", "close": 0.027, "volume": 4924967.0}, {"date": "2020-01-31", "close": 0.03, "volume": 4472126.0}, {"date": "2020-02-03", "close": 0.029, "volume": 4034814.0}, {"date": "2020-02-04", "close": 0.035, "volume": 28916836.0}, {"date": "2020-02-05", "close": 0.034, "volume": 11924269.0}, {"date": "2020-02-06", "close": 0.037, "volume": 13369824.0}, {"date": "2020-02-07", "close": 0.045, "volume": 19071492.0}, {"date": "2020-02-10", "close": 0.042, "volume": 6639953.0}, {"date": "2020-02-11", "close": 0.043, "volume": 11466566.0}, {"date": "2020-02-12", "close": 0.038, "volume": 18338112.0}, {"date": "2020-02-13", "close": 0.039, "volume": 1365570.0}, {"date": "2020-02-14", "close": 0.041, "volume": 2165620.0}, {"date": "2020-02-17", "close": 0.038, "volume": 7347527.0}, {"date": "2020-02-18", "close": 0.039, "volume": 2717227.0}, {"date": "2020-02-19", "close": 0.038, "volume": 2406368.0}, {"date": "2020-02-20", "close": 0.038, "volume": 195000.0}, {"date": "2020-02-21", "close": 0.037, "volume": 3371879.0}, {"date": "2020-02-24", "close": 0.029, "volume": 11324182.0}, {"date": "2020-02-25", "close": 0.03, "volume": 6561801.0}, {"date": "2020-02-26", "close": 0.03, "volume": 1890993.0}, {"date": "2020-02-27", "close": 0.027, "volume": 5793116.0}, {"date": "2020-02-28", "close": 0.025, "volume": 7201806.0}, {"date": "2020-03-02", "close": 0.027, "volume": 3889585.0}, {"date": "2020-03-03", "close": 0.03, "volume": 2662326.0}, {"date": "2020-03-04", "close": 0.028, "volume": 1474039.0}, {"date": "2020-03-05", "close": 0.027, "volume": 1806710.0}, {"date": "2020-03-06", "close": 0.025, "volume": 908138.0}, {"date": "2020-03-09", "close": 0.018, "volume": 10659296.0}, {"date": "2020-03-10", "close": 0.022, "volume": 3258570.0}, {"date": "2020-03-11", "close": 0.023, "volume": 2640022.0}, {"date": "2020-03-12", "close": 0.02, "volume": 1577654.0}, {"date": "2020-03-13", "close": 0.019, "volume": 638595.0}, {"date": "2020-03-16", "close": 0.014, "volume": 4862731.0}, {"date": "2020-03-17", "close": 0.016, "volume": 487065.0}, {"date": "2020-03-18", "close": 0.015, "volume": 447777.0}, {"date": "2020-03-19", "close": 0.015, "volume": 4298030.0}, {"date": "2020-03-20", "close": 0.016, "volume": 1734236.0}, {"date": "2020-03-23", "close": 0.016, "volume": 1802695.0}, {"date": "2020-03-24", "close": 0.017, "volume": 238606.0}, {"date": "2020-03-25", "close": 0.015, "volume": 1095296.0}, {"date": "2020-03-26", "close": 0.017, "volume": 693424.0}, {"date": "2020-03-27", "close": 0.017, "volume": 368393.0}, {"date": "2020-03-30", "close": 0.017, "volume": 207442.0}, {"date": "2020-03-31", "close": 0.018, "volume": 435180.0}, {"date": "2020-04-01", "close": 0.018, "volume": 211769.0}, {"date": "2020-04-02", "close": 0.019, "volume": 300000.0}, {"date": "2020-04-03", "close": 0.019, "volume": 640035.0}, {"date": "2020-04-06", "close": 0.019, "volume": 200000.0}, {"date": "2020-04-07", "close": 0.018, "volume": 191318.0}, {"date": "2020-04-08", "close": 0.02, "volume": 1994678.0}, {"date": "2020-04-09", "close": 0.02, "volume": 150000.0}, {"date": "2020-04-14", "close": 0.019, "volume": 103310.0}, {"date": "2020-04-15", "close": 0.018, "volume": 973168.0}, {"date": "2020-04-16", "close": 0.018, "volume": 524944.0}, {"date": "2020-04-17", "close": 0.017, "volume": 2937711.0}, {"date": "2020-04-20", "close": 0.02, "volume": 4788766.0}, {"date": "2020-04-21", "close": 0.02, "volume": 812142.0}, {"date": "2020-04-22", "close": 0.021, "volume": 352102.0}, {"date": "2020-04-27", "close": 0.019, "volume": 829127.0}, {"date": "2020-04-28", "close": 0.02, "volume": 3302014.0}, {"date": "2020-04-29", "close": 0.02, "volume": 3755833.0}, {"date": "2020-04-30", "close": 0.02, "volume": 2407391.0}, {"date": "2020-05-01", "close": 0.02, "volume": 823581.0}, {"date": "2020-05-04", "close": 0.02, "volume": 616103.0}, {"date": "2020-05-05", "close": 0.02, "volume": 851722.0}, {"date": "2020-05-06", "close": 0.021, "volume": 1025564.0}, {"date": "2020-05-07", "close": 0.02, "volume": 999580.0}, {"date": "2020-05-08", "close": 0.022, "volume": 1992759.0}, {"date": "2020-05-11", "close": 0.022, "volume": 619749.0}, {"date": "2020-05-12", "close": 0.022, "volume": 56392.0}, {"date": "2020-05-13", "close": 0.022, "volume": 983646.0}, {"date": "2020-05-14", "close": 0.024, "volume": 3476300.0}, {"date": "2020-05-15", "close": 0.027, "volume": 2998436.0}, {"date": "2020-05-18", "close": 0.03, "volume": 8767778.0}, {"date": "2020-05-19", "close": 0.029, "volume": 2978265.0}, {"date": "2020-05-20", "close": 0.028, "volume": 172888.0}, {"date": "2020-05-21", "close": 0.028, "volume": 604639.0}, {"date": "2020-05-22", "close": 0.03, "volume": 1446053.0}, {"date": "2020-05-25", "close": 0.033, "volume": 6063551.0}, {"date": "2020-05-26", "close": 0.031, "volume": 3901795.0}, {"date": "2020-05-27", "close": 0.03, "volume": 3027397.0}, {"date": "2020-05-28", "close": 0.031, "volume": 692588.0}, {"date": "2020-05-29", "close": 0.034, "volume": 1232500.0}, {"date": "2020-06-01", "close": 0.032, "volume": 709638.0}, {"date": "2020-06-02", "close": 0.03, "volume": 2242058.0}, {"date": "2020-06-03", "close": 0.032, "volume": 1756231.0}, {"date": "2020-06-04", "close": 0.032, "volume": 1541237.0}, {"date": "2020-06-05", "close": 0.032, "volume": 2720574.0}, {"date": "2020-06-09", "close": 0.035, "volume": 4966159.0}, {"date": "2020-06-10", "close": 0.036, "volume": 1689741.0}, {"date": "2020-06-11", "close": 0.037, "volume": 1068695.0}, {"date": "2020-06-12", "close": 0.035, "volume": 5197534.0}, {"date": "2020-06-15", "close": 0.037, "volume": 2024359.0}, {"date": "2020-06-16", "close": 0.037, "volume": 353796.0}, {"date": "2020-06-17", "close": 0.038, "volume": 15570233.0}, {"date": "2020-06-18", "close": 0.036, "volume": 1556039.0}, {"date": "2020-06-19", "close": 0.036, "volume": 3748980.0}, {"date": "2020-06-22", "close": 0.035, "volume": 2084881.0}, {"date": "2020-06-23", "close": 0.035, "volume": 1454755.0}, {"date": "2020-06-24", "close": 0.035, "volume": 2326111.0}, {"date": "2020-06-25", "close": 0.035, "volume": 1506377.0}, {"date": "2020-06-26", "close": 0.036, "volume": 786980.0}, {"date": "2020-06-29", "close": 0.034, "volume": 837642.0}, {"date": "2020-06-30", "close": 0.032, "volume": 2765782.0}, {"date": "2020-07-01", "close": 0.032, "volume": 414838.0}, {"date": "2020-07-02", "close": 0.032, "volume": 2089064.0}, {"date": "2020-07-03", "close": 0.033, "volume": 221800.0}, {"date": "2020-07-06", "close": 0.033, "volume": 618737.0}, {"date": "2020-07-07", "close": 0.034, "volume": 3011692.0}, {"date": "2020-07-08", "close": 0.035, "volume": 200000.0}, {"date": "2020-07-09", "close": 0.036, "volume": 552155.0}, {"date": "2020-07-10", "close": 0.036, "volume": 1203143.0}, {"date": "2020-07-13", "close": 0.034, "volume": 484400.0}, {"date": "2020-07-14", "close": 0.028, "volume": 13565744.0}, {"date": "2020-07-15", "close": 0.03, "volume": 1444188.0}, {"date": "2020-07-16", "close": 0.03, "volume": 1322999.0}, {"date": "2020-07-17", "close": 0.03, "volume": 799333.0}, {"date": "2020-07-20", "close": 0.03, "volume": 136668.0}, {"date": "2020-07-21", "close": 0.03, "volume": 419957.0}, {"date": "2020-07-22", "close": 0.03, "volume": 3183670.0}, {"date": "2020-07-23", "close": 0.03, "volume": 4209913.0}, {"date": "2020-07-24", "close": 0.03, "volume": 862290.0}, {"date": "2020-07-27", "close": 0.031, "volume": 297555.0}, {"date": "2020-07-28", "close": 0.03, "volume": 1585774.0}, {"date": "2020-07-29", "close": 0.029, "volume": 76680.0}, {"date": "2020-07-30", "close": 0.029, "volume": 1079527.0}, {"date": "2020-07-31", "close": 0.026, "volume": 11058763.0}, {"date": "2020-08-03", "close": 0.026, "volume": 1471891.0}, {"date": "2020-08-04", "close": 0.027, "volume": 5249669.0}, {"date": "2020-08-05", "close": 0.026, "volume": 20000.0}, {"date": "2020-08-06", "close": 0.027, "volume": 4322158.0}, {"date": "2020-08-07", "close": 0.028, "volume": 2396791.0}, {"date": "2020-08-10", "close": 0.028, "volume": 383161.0}, {"date": "2020-08-11", "close": 0.029, "volume": 400000.0}, {"date": "2020-08-12", "close": 0.031, "volume": 1682622.0}, {"date": "2020-08-13", "close": 0.031, "volume": 974673.0}, {"date": "2020-08-14", "close": 0.032, "volume": 1652411.0}, {"date": "2020-08-17", "close": 0.034, "volume": 1122766.0}, {"date": "2020-08-18", "close": 0.032, "volume": 594931.0}, {"date": "2020-08-19", "close": 0.03, "volume": 222001.0}, {"date": "2020-08-21", "close": 0.03, "volume": 260000.0}, {"date": "2020-08-24", "close": 0.03, "volume": 187522.0}, {"date": "2020-08-25", "close": 0.03, "volume": 542884.0}, {"date": "2020-08-26", "close": 0.03, "volume": 90073.0}, {"date": "2020-08-27", "close": 0.031, "volume": 245741.0}, {"date": "2020-08-28", "close": 0.03, "volume": 682986.0}, {"date": "2020-08-31", "close": 0.029, "volume": 1698096.0}, {"date": "2020-09-01", "close": 0.028, "volume": 2315866.0}, {"date": "2020-09-02", "close": 0.026, "volume": 3114534.0}, {"date": "2020-09-03", "close": 0.029, "volume": 5927190.0}, {"date": "2020-09-04", "close": 0.027, "volume": 1030000.0}, {"date": "2020-09-07", "close": 0.027, "volume": 105200.0}, {"date": "2020-09-08", "close": 0.028, "volume": 334872.0}, {"date": "2020-09-09", "close": 0.029, "volume": 552208.0}, {"date": "2020-09-10", "close": 0.029, "volume": 145001.0}, {"date": "2020-09-11", "close": 0.028, "volume": 318250.0}, {"date": "2020-09-14", "close": 0.029, "volume": 839557.0}, {"date": "2020-09-15", "close": 0.029, "volume": 189865.0}, {"date": "2020-09-16", "close": 0.028, "volume": 1552009.0}, {"date": "2020-09-17", "close": 0.025, "volume": 4972060.0}, {"date": "2020-09-18", "close": 0.025, "volume": 1081428.0}, {"date": "2020-09-21", "close": 0.026, "volume": 90001.0}, {"date": "2020-09-23", "close": 0.025, "volume": 595453.0}, {"date": "2020-09-24", "close": 0.025, "volume": 720000.0}, {"date": "2020-09-25", "close": 0.025, "volume": 254506.0}, {"date": "2020-09-28", "close": 0.026, "volume": 230791.0}, {"date": "2020-09-29", "close": 0.025, "volume": 563224.0}, {"date": "2020-09-30", "close": 0.024, "volume": 1791184.0}, {"date": "2020-10-01", "close": 0.024, "volume": 947286.0}, {"date": "2020-10-02", "close": 0.024, "volume": 686666.0}, {"date": "2020-10-05", "close": 0.024, "volume": 455487.0}, {"date": "2020-10-06", "close": 0.022, "volume": 1240894.0}, {"date": "2020-10-07", "close": 0.023, "volume": 128222.0}, {"date": "2020-10-08", "close": 0.024, "volume": 439583.0}, {"date": "2020-10-09", "close": 0.024, "volume": 472083.0}, {"date": "2020-10-12", "close": 0.023, "volume": 2761140.0}, {"date": "2020-10-13", "close": 0.023, "volume": 684849.0}, {"date": "2020-10-14", "close": 0.022, "volume": 60000.0}, {"date": "2020-10-15", "close": 0.023, "volume": 173847.0}, {"date": "2020-10-16", "close": 0.022, "volume": 1027056.0}, {"date": "2020-10-19", "close": 0.018, "volume": 10194583.0}, {"date": "2020-10-20", "close": 0.018, "volume": 1645102.0}, {"date": "2020-10-21", "close": 0.019, "volume": 313044.0}, {"date": "2020-10-22", "close": 0.018, "volume": 1316841.0}, {"date": "2020-10-23", "close": 0.019, "volume": 962400.0}, {"date": "2020-10-26", "close": 0.018, "volume": 713173.0}, {"date": "2020-10-27", "close": 0.017, "volume": 294056.0}, {"date": "2020-10-28", "close": 0.019, "volume": 970007.0}, {"date": "2020-10-29", "close": 0.019, "volume": 405000.0}, {"date": "2020-10-30", "close": 0.019, "volume": 913846.0}, {"date": "2020-11-02", "close": 0.018, "volume": 106743.0}, {"date": "2020-11-04", "close": 0.018, "volume": 847924.0}, {"date": "2020-11-06", "close": 0.018, "volume": 71151.0}, {"date": "2020-11-09", "close": 0.018, "volume": 1558479.0}, {"date": "2020-11-10", "close": 0.02, "volume": 2154242.0}, {"date": "2020-11-11", "close": 0.02, "volume": 110000.0}, {"date": "2020-11-12", "close": 0.025, "volume": 11037799.0}, {"date": "2020-11-13", "close": 0.026, "volume": 2783226.0}, {"date": "2020-11-16", "close": 0.027, "volume": 59482.0}, {"date": "2020-11-17", "close": 0.027, "volume": 4983246.0}, {"date": "2020-11-18", "close": 0.027, "volume": 661210.0}, {"date": "2020-11-19", "close": 0.027, "volume": 1314519.0}, {"date": "2020-11-20", "close": 0.028, "volume": 249506.0}, {"date": "2020-11-23", "close": 0.027, "volume": 1063493.0}, {"date": "2020-11-24", "close": 0.025, "volume": 1505000.0}, {"date": "2020-11-25", "close": 0.029, "volume": 4302668.0}, {"date": "2020-11-26", "close": 0.028, "volume": 1134082.0}, {"date": "2020-11-27", "close": 0.03, "volume": 3609831.0}, {"date": "2020-11-30", "close": 0.03, "volume": 2827468.0}, {"date": "2020-12-01", "close": 0.03, "volume": 2545020.0}, {"date": "2020-12-02", "close": 0.033, "volume": 5945783.0}, {"date": "2020-12-03", "close": 0.036, "volume": 14884588.0}, {"date": "2020-12-04", "close": 0.034, "volume": 2762915.0}, {"date": "2020-12-07", "close": 0.034, "volume": 3130231.0}, {"date": "2020-12-08", "close": 0.035, "volume": 4040379.0}, {"date": "2020-12-09", "close": 0.037, "volume": 7386098.0}, {"date": "2020-12-10", "close": 0.036, "volume": 3127855.0}, {"date": "2020-12-11", "close": 0.039, "volume": 3635570.0}, {"date": "2020-12-14", "close": 0.04, "volume": 4467988.0}, {"date": "2020-12-15", "close": 0.04, "volume": 1390973.0}, {"date": "2020-12-16", "close": 0.035, "volume": 2612616.0}, {"date": "2020-12-17", "close": 0.038, "volume": 1503527.0}, {"date": "2020-12-18", "close": 0.034, "volume": 1466988.0}, {"date": "2020-12-21", "close": 0.034, "volume": 1032695.0}, {"date": "2020-12-22", "close": 0.035, "volume": 1737029.0}, {"date": "2020-12-23", "close": 0.035, "volume": 213380.0}, {"date": "2020-12-24", "close": 0.035, "volume": 134182.0}, {"date": "2020-12-29", "close": 0.036, "volume": 250876.0}, {"date": "2020-12-30", "close": 0.033, "volume": 3296352.0}, {"date": "2020-12-31", "close": 0.033, "volume": 177667.0}, {"date": "2021-01-04", "close": 0.033, "volume": 453776.0}, {"date": "2021-01-05", "close": 0.033, "volume": 1790869.0}, {"date": "2021-01-06", "close": 0.033, "volume": 1460667.0}, {"date": "2021-01-07", "close": 0.032, "volume": 2650167.0}, {"date": "2021-01-08", "close": 0.033, "volume": 238111.0}, {"date": "2021-01-11", "close": 0.033, "volume": 257142.0}, {"date": "2021-01-12", "close": 0.033, "volume": 104500.0}, {"date": "2021-01-13", "close": 0.033, "volume": 135484.0}, {"date": "2021-01-14", "close": 0.033, "volume": 140000.0}, {"date": "2021-01-15", "close": 0.034, "volume": 1374005.0}, {"date": "2021-01-18", "close": 0.034, "volume": 354754.0}, {"date": "2021-01-19", "close": 0.033, "volume": 235178.0}, {"date": "2021-01-20", "close": 0.034, "volume": 661413.0}, {"date": "2021-01-21", "close": 0.033, "volume": 446100.0}, {"date": "2021-01-22", "close": 0.033, "volume": 957071.0}, {"date": "2021-01-25", "close": 0.031, "volume": 1860916.0}, {"date": "2021-01-27", "close": 0.032, "volume": 393419.0}, {"date": "2021-01-28", "close": 0.031, "volume": 556000.0}, {"date": "2021-01-29", "close": 0.032, "volume": 300073.0}, {"date": "2021-02-01", "close": 0.032, "volume": 1010877.0}, {"date": "2021-02-02", "close": 0.032, "volume": 480985.0}, {"date": "2021-02-03", "close": 0.032, "volume": 575206.0}, {"date": "2021-02-04", "close": 0.033, "volume": 914724.0}, {"date": "2021-02-05", "close": 0.034, "volume": 640851.0}, {"date": "2021-02-08", "close": 0.034, "volume": 1234689.0}, {"date": "2021-02-09", "close": 0.033, "volume": 482993.0}, {"date": "2021-02-10", "close": 0.033, "volume": 734789.0}, {"date": "2021-02-11", "close": 0.033, "volume": 338235.0}, {"date": "2021-02-12", "close": 0.034, "volume": 953600.0}, {"date": "2021-02-15", "close": 0.032, "volume": 260251.0}, {"date": "2021-02-16", "close": 0.03, "volume": 1861605.0}, {"date": "2021-02-17", "close": 0.03, "volume": 756046.0}, {"date": "2021-02-18", "close": 0.031, "volume": 573911.0}, {"date": "2021-02-19", "close": 0.031, "volume": 2823902.0}, {"date": "2021-02-22", "close": 0.029, "volume": 931724.0}, {"date": "2021-02-23", "close": 0.03, "volume": 2418341.0}, {"date": "2021-02-24", "close": 0.03, "volume": 212906.0}, {"date": "2021-02-25", "close": 0.029, "volume": 1250000.0}, {"date": "2021-02-26", "close": 0.028, "volume": 1943553.0}, {"date": "2021-03-01", "close": 0.027, "volume": 466245.0}, {"date": "2021-03-02", "close": 0.027, "volume": 307095.0}, {"date": "2021-03-03", "close": 0.025, "volume": 1597582.0}, {"date": "2021-03-04", "close": 0.027, "volume": 412329.0}, {"date": "2021-03-05", "close": 0.026, "volume": 383730.0}, {"date": "2021-03-08", "close": 0.027, "volume": 91853.0}, {"date": "2021-03-09", "close": 0.026, "volume": 95297.0}, {"date": "2021-03-10", "close": 0.026, "volume": 901814.0}, {"date": "2021-03-11", "close": 0.027, "volume": 2275681.0}, {"date": "2021-03-12", "close": 0.026, "volume": 464319.0}, {"date": "2021-03-15", "close": 0.027, "volume": 176888.0}, {"date": "2021-03-16", "close": 0.025, "volume": 467973.0}, {"date": "2021-03-17", "close": 0.025, "volume": 448200.0}, {"date": "2021-03-19", "close": 0.025, "volume": 2345000.0}, {"date": "2021-03-22", "close": 0.025, "volume": 10200.0}, {"date": "2021-03-23", "close": 0.024, "volume": 1918527.0}, {"date": "2021-03-24", "close": 0.023, "volume": 2421851.0}, {"date": "2021-03-25", "close": 0.023, "volume": 222040.0}, {"date": "2021-03-26", "close": 0.021, "volume": 641082.0}, {"date": "2021-03-29", "close": 0.021, "volume": 1094999.0}, {"date": "2021-03-30", "close": 0.021, "volume": 64999.0}, {"date": "2021-03-31", "close": 0.02, "volume": 500052.0}, {"date": "2021-04-01", "close": 0.02, "volume": 158431.0}, {"date": "2021-04-06", "close": 0.02, "volume": 1006778.0}, {"date": "2021-04-07", "close": 0.021, "volume": 7667.0}, {"date": "2021-04-08", "close": 0.02, "volume": 997193.0}, {"date": "2021-04-09", "close": 0.02, "volume": 675426.0}, {"date": "2021-04-12", "close": 0.019, "volume": 922205.0}, {"date": "2021-04-13", "close": 0.019, "volume": 110526.0}, {"date": "2021-04-14", "close": 0.018, "volume": 1435342.0}, {"date": "2021-04-15", "close": 0.018, "volume": 6877465.0}, {"date": "2021-04-16", "close": 0.018, "volume": 1462675.0}, {"date": "2021-04-19", "close": 0.018, "volume": 752124.0}, {"date": "2021-04-20", "close": 0.019, "volume": 1638434.0}, {"date": "2021-04-21", "close": 0.019, "volume": 3467070.0}, {"date": "2021-04-22", "close": 0.02, "volume": 791639.0}, {"date": "2021-04-23", "close": 0.02, "volume": 194148.0}, {"date": "2021-04-26", "close": 0.019, "volume": 362336.0}, {"date": "2021-04-27", "close": 0.019, "volume": 431838.0}, {"date": "2021-04-28", "close": 0.018, "volume": 5387160.0}, {"date": "2021-04-29", "close": 0.02, "volume": 260473.0}, {"date": "2021-04-30", "close": 0.02, "volume": 277119.0}, {"date": "2021-05-03", "close": 0.02, "volume": 50000.0}, {"date": "2021-05-04", "close": 0.021, "volume": 1736480.0}, {"date": "2021-05-05", "close": 0.02, "volume": 348506.0}, {"date": "2021-05-06", "close": 0.018, "volume": 5100189.0}, {"date": "2021-05-07", "close": 0.02, "volume": 270881.0}, {"date": "2021-05-10", "close": 0.019, "volume": 540077.0}, {"date": "2021-05-11", "close": 0.017, "volume": 4508852.0}, {"date": "2021-05-13", "close": 0.017, "volume": 468976.0}, {"date": "2021-05-14", "close": 0.018, "volume": 149263.0}, {"date": "2021-05-17", "close": 0.017, "volume": 1014527.0}, {"date": "2021-05-18", "close": 0.017, "volume": 55032.0}, {"date": "2021-05-19", "close": 0.015, "volume": 3637201.0}, {"date": "2021-05-20", "close": 0.016, "volume": 462175.0}, {"date": "2021-05-21", "close": 0.017, "volume": 249000.0}, {"date": "2021-05-24", "close": 0.017, "volume": 1241802.0}, {"date": "2021-05-26", "close": 0.018, "volume": 1923506.0}, {"date": "2021-05-28", "close": 0.015, "volume": 4711876.0}, {"date": "2021-05-31", "close": 0.016, "volume": 168499.0}, {"date": "2021-06-01", "close": 0.014, "volume": 1656683.0}, {"date": "2021-06-02", "close": 0.014, "volume": 34500.0}, {"date": "2021-06-03", "close": 0.015, "volume": 1136290.0}, {"date": "2021-06-04", "close": 0.014, "volume": 668633.0}, {"date": "2021-06-07", "close": 0.016, "volume": 392685.0}, {"date": "2021-06-08", "close": 0.015, "volume": 635247.0}, {"date": "2021-06-09", "close": 0.017, "volume": 1529817.0}, {"date": "2021-06-10", "close": 0.015, "volume": 1132208.0}, {"date": "2021-06-11", "close": 0.015, "volume": 255133.0}, {"date": "2021-06-15", "close": 0.014, "volume": 1497612.0}, {"date": "2021-06-16", "close": 0.015, "volume": 556700.0}, {"date": "2021-06-17", "close": 0.014, "volume": 588196.0}, {"date": "2021-06-18", "close": 0.015, "volume": 1212636.0}, {"date": "2021-06-21", "close": 0.016, "volume": 430100.0}, {"date": "2021-06-22", "close": 0.015, "volume": 538400.0}, {"date": "2021-06-24", "close": 0.015, "volume": 163478.0}, {"date": "2021-06-25", "close": 0.016, "volume": 448787.0}, {"date": "2021-06-28", "close": 0.016, "volume": 312500.0}, {"date": "2021-06-29", "close": 0.015, "volume": 1712174.0}, {"date": "2021-06-30", "close": 0.016, "volume": 4085360.0}, {"date": "2021-07-01", "close": 0.0165, "volume": 334469.0}, {"date": "2021-07-02", "close": 0.016, "volume": 541889.0}, {"date": "2021-07-05", "close": 0.015, "volume": 2207683.0}, {"date": "2021-07-06", "close": 0.012, "volume": 5214635.0}, {"date": "2021-07-07", "close": 0.012, "volume": 1558417.0}, {"date": "2021-07-08", "close": 0.013, "volume": 739271.0}, {"date": "2021-07-09", "close": 0.016, "volume": 19834855.0}, {"date": "2021-07-12", "close": 0.014, "volume": 2602242.0}, {"date": "2021-07-13", "close": 0.014, "volume": 200000.0}, {"date": "2021-07-14", "close": 0.015, "volume": 1923138.0}, {"date": "2021-07-15", "close": 0.014, "volume": 5921854.0}, {"date": "2021-07-16", "close": 0.013, "volume": 1116667.0}, {"date": "2021-07-19", "close": 0.013, "volume": 116859.0}, {"date": "2021-07-20", "close": 0.014, "volume": 1060145.0}, {"date": "2021-07-21", "close": 0.014, "volume": 366546.0}, {"date": "2021-07-22", "close": 0.014, "volume": 250957.0}, {"date": "2021-07-23", "close": 0.014, "volume": 106075.0}, {"date": "2021-07-26", "close": 0.014, "volume": 20928.0}, {"date": "2021-07-27", "close": 0.013, "volume": 380780.0}, {"date": "2021-07-28", "close": 0.013, "volume": 22500.0}, {"date": "2021-07-29", "close": 0.013, "volume": 200000.0}, {"date": "2021-07-30", "close": 0.014, "volume": 66236.0}, {"date": "2021-08-02", "close": 0.014, "volume": 26785.0}, {"date": "2021-08-03", "close": 0.013, "volume": 100000.0}, {"date": "2021-08-04", "close": 0.012, "volume": 2965763.0}, {"date": "2021-08-05", "close": 0.012, "volume": 509815.0}, {"date": "2021-08-06", "close": 0.012, "volume": 263083.0}, {"date": "2021-08-09", "close": 0.013, "volume": 1326651.0}, {"date": "2021-08-10", "close": 0.014, "volume": 848026.0}, {"date": "2021-08-11", "close": 0.014, "volume": 67552.0}, {"date": "2021-08-12", "close": 0.014, "volume": 343885.0}, {"date": "2021-08-13", "close": 0.015, "volume": 951050.0}, {"date": "2021-08-16", "close": 0.015, "volume": 7030.0}, {"date": "2021-08-17", "close": 0.015, "volume": 434415.0}, {"date": "2021-08-18", "close": 0.014, "volume": 7100.0}, {"date": "2021-08-20", "close": 0.014, "volume": 791244.0}, {"date": "2021-08-23", "close": 0.014, "volume": 6831.0}, {"date": "2021-08-24", "close": 0.013, "volume": 356200.0}, {"date": "2021-08-25", "close": 0.012, "volume": 638592.0}, {"date": "2021-08-26", "close": 0.013, "volume": 193301.0}, {"date": "2021-08-27", "close": 0.013, "volume": 8000.0}, {"date": "2021-08-30", "close": 0.012, "volume": 1237611.0}, {"date": "2021-08-31", "close": 0.0125, "volume": 138083.0}, {"date": "2021-09-01", "close": 0.013, "volume": 286133.0}, {"date": "2021-09-02", "close": 0.013, "volume": 718555.0}, {"date": "2021-09-03", "close": 0.013, "volume": 344826.0}, {"date": "2021-09-06", "close": 0.012, "volume": 1207015.0}, {"date": "2021-09-07", "close": 0.012, "volume": 216648.0}, {"date": "2021-09-08", "close": 0.012, "volume": 560104.0}, {"date": "2021-09-09", "close": 0.012, "volume": 225834.0}, {"date": "2021-09-13", "close": 0.012, "volume": 50000.0}, {"date": "2021-09-14", "close": 0.012, "volume": 411872.0}, {"date": "2021-09-15", "close": 0.012, "volume": 325892.0}, {"date": "2021-09-16", "close": 0.012, "volume": 67120.0}, {"date": "2021-09-20", "close": 0.011, "volume": 2885921.0}, {"date": "2021-09-22", "close": 0.01, "volume": 3558921.0}, {"date": "2021-09-23", "close": 0.01, "volume": 1478094.0}, {"date": "2021-09-24", "close": 0.011, "volume": 10000.0}, {"date": "2021-09-27", "close": 0.01, "volume": 259691.0}, {"date": "2021-09-28", "close": 0.01, "volume": 40000.0}, {"date": "2021-09-29", "close": 0.011, "volume": 2066075.0}, {"date": "2021-09-30", "close": 0.011, "volume": 604900.0}, {"date": "2021-10-01", "close": 0.011, "volume": 633452.0}, {"date": "2021-10-04", "close": 0.011, "volume": 255454.0}, {"date": "2021-10-05", "close": 0.011, "volume": 90909.0}, {"date": "2021-10-07", "close": 0.0105, "volume": 321508.0}, {"date": "2021-10-08", "close": 0.011, "volume": 188881.0}, {"date": "2021-10-11", "close": 0.011, "volume": 99551.0}, {"date": "2021-10-12", "close": 0.011, "volume": 50332.0}, {"date": "2021-10-14", "close": 0.011, "volume": 108303.0}, {"date": "2021-10-18", "close": 0.011, "volume": 172922.0}, {"date": "2021-10-19", "close": 0.011, "volume": 325000.0}, {"date": "2021-10-20", "close": 0.011, "volume": 897757.0}, {"date": "2021-10-21", "close": 0.01, "volume": 869903.0}, {"date": "2021-10-22", "close": 0.011, "volume": 258978.0}, {"date": "2021-10-25", "close": 0.01, "volume": 767272.0}, {"date": "2021-10-27", "close": 0.0105, "volume": 258056.0}, {"date": "2021-10-28", "close": 0.011, "volume": 187736.0}, {"date": "2021-10-29", "close": 0.01, "volume": 1067727.0}, {"date": "2021-11-01", "close": 0.01, "volume": 749706.0}, {"date": "2021-11-02", "close": 0.01, "volume": 538220.0}, {"date": "2021-11-04", "close": 0.01, "volume": 100000.0}, {"date": "2021-11-08", "close": 0.01, "volume": 226142.0}, {"date": "2021-11-09", "close": 0.01, "volume": 790237.0}, {"date": "2021-11-10", "close": 0.01, "volume": 90181.0}, {"date": "2021-11-11", "close": 0.01, "volume": 3075916.0}, {"date": "2021-11-12", "close": 0.01, "volume": 185000.0}, {"date": "2021-11-15", "close": 0.009, "volume": 2314300.0}, {"date": "2021-11-16", "close": 0.01, "volume": 400000.0}, {"date": "2021-11-17", "close": 0.009, "volume": 2305796.0}, {"date": "2021-11-18", "close": 0.0095, "volume": 70000.0}, {"date": "2021-11-19", "close": 0.009, "volume": 878435.0}, {"date": "2021-11-22", "close": 0.009, "volume": 10000.0}, {"date": "2021-11-24", "close": 0.009, "volume": 1164.0}, {"date": "2021-11-25", "close": 0.0095, "volume": 50000.0}, {"date": "2021-11-26", "close": 0.0095, "volume": 200000.0}, {"date": "2021-11-29", "close": 0.008, "volume": 6728628.0}, {"date": "2021-12-01", "close": 0.008, "volume": 13850.0}, {"date": "2021-12-02", "close": 0.008, "volume": 278266.0}, {"date": "2021-12-03", "close": 0.008, "volume": 55001.0}, {"date": "2021-12-06", "close": 0.009, "volume": 11000.0}, {"date": "2021-12-07", "close": 0.008, "volume": 19415.0}, {"date": "2021-12-08", "close": 0.007, "volume": 3000000.0}, {"date": "2021-12-09", "close": 0.007, "volume": 226501.0}, {"date": "2021-12-10", "close": 0.007, "volume": 1060000.0}, {"date": "2021-12-13", "close": 0.007, "volume": 250001.0}, {"date": "2021-12-16", "close": 0.007, "volume": 91000.0}, {"date": "2021-12-17", "close": 0.008, "volume": 395034.0}, {"date": "2021-12-20", "close": 0.008, "volume": 200136.0}, {"date": "2021-12-21", "close": 0.007, "volume": 1379073.0}, {"date": "2021-12-22", "close": 0.007, "volume": 201136.0}, {"date": "2021-12-23", "close": 0.007, "volume": 1430000.0}, {"date": "2021-12-24", "close": 0.007, "volume": 383503.0}, {"date": "2021-12-29", "close": 0.007, "volume": 1700000.0}, {"date": "2021-12-30", "close": 0.007, "volume": 120000.0}, {"date": "2021-12-31", "close": 0.007, "volume": 503860.0}, {"date": "2022-01-04", "close": 0.006, "volume": 5289226.0}, {"date": "2022-01-05", "close": 0.006, "volume": 520996.0}, {"date": "2022-01-06", "close": 0.007, "volume": 2946919.0}, {"date": "2022-01-07", "close": 0.008, "volume": 1152300.0}, {"date": "2022-01-10", "close": 0.007, "volume": 3299985.0}, {"date": "2022-01-11", "close": 0.007, "volume": 492000.0}, {"date": "2022-01-12", "close": 0.008, "volume": 2536030.0}, {"date": "2022-01-13", "close": 0.007, "volume": 1552650.0}, {"date": "2022-01-14", "close": 0.007, "volume": 130039.0}, {"date": "2022-01-18", "close": 0.008, "volume": 200500.0}, {"date": "2022-01-19", "close": 0.008, "volume": 1186.0}, {"date": "2022-01-20", "close": 0.0075, "volume": 788103.0}, {"date": "2022-01-21", "close": 0.0075, "volume": 325000.0}, {"date": "2022-01-24", "close": 0.007, "volume": 2669168.0}, {"date": "2022-01-25", "close": 0.006, "volume": 250000.0}, {"date": "2022-01-27", "close": 0.007, "volume": 415797.0}, {"date": "2022-02-01", "close": 0.007, "volume": 926000.0}, {"date": "2022-02-02", "close": 0.006, "volume": 1851442.0}, {"date": "2022-02-03", "close": 0.007, "volume": 1270781.0}, {"date": "2022-02-04", "close": 0.006, "volume": 13740.0}, {"date": "2022-02-07", "close": 0.007, "volume": 213568.0}, {"date": "2022-02-08", "close": 0.006, "volume": 70000.0}, {"date": "2022-02-09", "close": 0.007, "volume": 2104501.0}, {"date": "2022-02-10", "close": 0.007, "volume": 1700531.0}, {"date": "2022-02-11", "close": 0.007, "volume": 48187.0}, {"date": "2022-02-14", "close": 0.007, "volume": 578571.0}, {"date": "2022-02-15", "close": 0.007, "volume": 642800.0}, {"date": "2022-02-21", "close": 0.006, "volume": 2913014.0}, {"date": "2022-02-22", "close": 0.006, "volume": 3530817.0}, {"date": "2022-02-23", "close": 0.005, "volume": 807903.0}, {"date": "2022-02-24", "close": 0.006, "volume": 2751548.0}, {"date": "2022-02-25", "close": 0.005, "volume": 2752368.0}, {"date": "2022-02-28", "close": 0.005, "volume": 967041.0}, {"date": "2022-03-01", "close": 0.005, "volume": 285365.0}, {"date": "2022-03-02", "close": 0.006, "volume": 1921460.0}, {"date": "2022-03-04", "close": 0.006, "volume": 100833.0}, {"date": "2022-03-07", "close": 0.005, "volume": 343099.0}, {"date": "2022-03-08", "close": 0.005, "volume": 75000.0}, {"date": "2022-03-09", "close": 0.006, "volume": 2003483.0}, {"date": "2022-03-14", "close": 0.006, "volume": 500000.0}, {"date": "2022-03-15", "close": 0.005, "volume": 2250000.0}, {"date": "2022-03-16", "close": 0.005, "volume": 129232.0}, {"date": "2022-03-17", "close": 0.006, "volume": 3535260.0}, {"date": "2022-03-18", "close": 0.006, "volume": 153000.0}, {"date": "2022-03-21", "close": 0.006, "volume": 1010913.0}, {"date": "2022-03-24", "close": 0.006, "volume": 1462077.0}, {"date": "2022-03-25", "close": 0.006, "volume": 311985.0}, {"date": "2022-03-29", "close": 0.006, "volume": 80000.0}, {"date": "2022-03-30", "close": 0.005, "volume": 1060236.0}, {"date": "2022-03-31", "close": 0.006, "volume": 2566071.0}, {"date": "2022-04-01", "close": 0.006, "volume": 122.0}, {"date": "2022-04-04", "close": 0.007, "volume": 2262703.0}, {"date": "2022-04-05", "close": 0.007, "volume": 778460.0}, {"date": "2022-04-07", "close": 0.007, "volume": 4721540.0}, {"date": "2022-04-11", "close": 0.007, "volume": 1560003.0}, {"date": "2022-04-12", "close": 0.007, "volume": 566112.0}, {"date": "2022-04-13", "close": 0.007, "volume": 84067.0}, {"date": "2022-04-19", "close": 0.007, "volume": 214570.0}, {"date": "2022-04-20", "close": 0.006, "volume": 2253233.0}, {"date": "2022-04-21", "close": 0.006, "volume": 320000.0}, {"date": "2022-04-22", "close": 0.006, "volume": 1875792.0}, {"date": "2022-04-26", "close": 0.007, "volume": 392770.0}, {"date": "2022-04-27", "close": 0.006, "volume": 170704.0}, {"date": "2022-04-28", "close": 0.006, "volume": 42974.0}, {"date": "2022-05-02", "close": 0.006, "volume": 1179166.0}, {"date": "2022-05-04", "close": 0.0055, "volume": 631430.0}, {"date": "2022-05-05", "close": 0.006, "volume": 3064749.0}, {"date": "2022-05-09", "close": 0.005, "volume": 3750766.0}, {"date": "2022-05-11", "close": 0.005, "volume": 134713.0}, {"date": "2022-05-12", "close": 0.006, "volume": 5650000.0}, {"date": "2022-05-13", "close": 0.006, "volume": 1018677.0}, {"date": "2022-05-16", "close": 0.005, "volume": 984285.0}, {"date": "2022-05-17", "close": 0.007, "volume": 2868008.0}, {"date": "2022-05-18", "close": 0.007, "volume": 1890579.0}, {"date": "2022-05-19", "close": 0.007, "volume": 801737.0}, {"date": "2022-05-20", "close": 0.006, "volume": 4672046.0}, {"date": "2022-05-23", "close": 0.005, "volume": 1008343.0}, {"date": "2022-05-24", "close": 0.006, "volume": 75660.0}, {"date": "2022-05-25", "close": 0.006, "volume": 415.0}, {"date": "2022-05-26", "close": 0.006, "volume": 5934688.0}, {"date": "2022-05-27", "close": 0.007, "volume": 358034.0}, {"date": "2022-05-30", "close": 0.007, "volume": 606.0}, {"date": "2022-05-31", "close": 0.007, "volume": 507.0}, {"date": "2022-06-01", "close": 0.007, "volume": 1160440.0}, {"date": "2022-06-02", "close": 0.006, "volume": 40000.0}, {"date": "2022-06-06", "close": 0.007, "volume": 898360.0}, {"date": "2022-06-07", "close": 0.007, "volume": 1677883.0}, {"date": "2022-06-08", "close": 0.006, "volume": 7277287.0}, {"date": "2022-06-09", "close": 0.007, "volume": 1108004.0}, {"date": "2022-06-14", "close": 0.006, "volume": 1653408.0}, {"date": "2022-06-15", "close": 0.006, "volume": 1048899.0}, {"date": "2022-06-16", "close": 0.006, "volume": 800000.0}, {"date": "2022-06-17", "close": 0.005, "volume": 557690.0}, {"date": "2022-06-20", "close": 0.005, "volume": 2191918.0}, {"date": "2022-06-21", "close": 0.005, "volume": 1350000.0}, {"date": "2022-06-22", "close": 0.0055, "volume": 6332.0}, {"date": "2022-06-23", "close": 0.0055, "volume": 326000.0}, {"date": "2022-06-27", "close": 0.005, "volume": 1848562.0}, {"date": "2022-06-28", "close": 0.0055, "volume": 2000905.0}, {"date": "2022-06-29", "close": 0.006, "volume": 1430841.0}, {"date": "2022-06-30", "close": 0.005, "volume": 1010000.0}, {"date": "2022-07-04", "close": 0.005, "volume": 700000.0}, {"date": "2022-07-05", "close": 0.005, "volume": 300.0}, {"date": "2022-07-15", "close": 0.006, "volume": 1247816.0}, {"date": "2022-07-19", "close": 0.006, "volume": 1000000.0}, {"date": "2022-07-22", "close": 0.006, "volume": 201.0}, {"date": "2022-07-25", "close": 0.006, "volume": 333225.0}, {"date": "2022-07-29", "close": 0.0055, "volume": 187962.0}, {"date": "2022-08-04", "close": 0.005, "volume": 1043000.0}, {"date": "2022-08-11", "close": 0.005, "volume": 170000.0}, {"date": "2022-08-16", "close": 0.005, "volume": 1256800.0}, {"date": "2022-08-17", "close": 0.005, "volume": 1177426.0}, {"date": "2022-08-22", "close": 0.005, "volume": 2000000.0}, {"date": "2022-08-29", "close": 0.005, "volume": 110669.0}, {"date": "2022-08-30", "close": 0.005, "volume": 564002.0}, {"date": "2022-08-31", "close": 0.006, "volume": 57152.0}, {"date": "2022-09-01", "close": 0.006, "volume": 73833.0}, {"date": "2022-09-02", "close": 0.006, "volume": 536527.0}, {"date": "2022-09-08", "close": 0.005, "volume": 967843.0}, {"date": "2022-09-12", "close": 0.006, "volume": 789990.0}, {"date": "2022-09-19", "close": 0.005, "volume": 1000000.0}, {"date": "2022-09-21", "close": 0.005, "volume": 1420000.0}, {"date": "2022-09-26", "close": 0.005, "volume": 100000.0}, {"date": "2022-09-27", "close": 0.004, "volume": 180700.0}, {"date": "2022-09-28", "close": 0.005, "volume": 1000000.0}, {"date": "2022-10-07", "close": 0.005, "volume": 1244471.0}, {"date": "2022-10-12", "close": 0.005, "volume": 2753994.0}, {"date": "2022-10-14", "close": 0.004, "volume": 200200.0}, {"date": "2022-10-18", "close": 0.005, "volume": 19640.0}, {"date": "2022-10-20", "close": 0.005, "volume": 19800.0}, {"date": "2022-10-24", "close": 0.004, "volume": 364300.0}, {"date": "2022-10-26", "close": 0.004, "volume": 1853699.0}, {"date": "2022-10-27", "close": 0.004, "volume": 302000.0}, {"date": "2022-10-28", "close": 0.004, "volume": 8288.0}, {"date": "2022-11-01", "close": 0.004, "volume": 23750.0}, {"date": "2022-11-02", "close": 0.003, "volume": 172414.0}, {"date": "2022-11-04", "close": 0.004, "volume": 954538.0}, {"date": "2022-11-07", "close": 0.0035, "volume": 162206.0}, {"date": "2022-11-08", "close": 0.003, "volume": 11.0}, {"date": "2022-11-10", "close": 0.003, "volume": 240000.0}, {"date": "2022-11-15", "close": 0.003, "volume": 18181.0}, {"date": "2022-11-16", "close": 0.003, "volume": 384.0}, {"date": "2022-11-17", "close": 0.004, "volume": 171323.0}, {"date": "2022-11-21", "close": 0.004, "volume": 820404.0}, {"date": "2022-11-23", "close": 0.004, "volume": 396811.0}, {"date": "2022-11-29", "close": 0.004, "volume": 374.0}, {"date": "2022-12-05", "close": 0.003, "volume": 171991.0}, {"date": "2022-12-08", "close": 0.004, "volume": 150747.0}, {"date": "2022-12-09", "close": 0.004, "volume": 127500.0}, {"date": "2022-12-13", "close": 0.004, "volume": 747.0}, {"date": "2022-12-19", "close": 0.004, "volume": 635888.0}, {"date": "2022-12-20", "close": 0.004, "volume": 997092.0}, {"date": "2022-12-28", "close": 0.004, "volume": 3410971.0}, {"date": "2023-01-05", "close": 0.004, "volume": 60.0}, {"date": "2023-01-10", "close": 0.004, "volume": 15228.0}, {"date": "2023-01-13", "close": 0.004, "volume": 700000.0}, {"date": "2023-01-16", "close": 0.004, "volume": 3449661.0}, {"date": "2023-01-17", "close": 0.005, "volume": 992335.0}, {"date": "2023-01-23", "close": 0.005, "volume": 18610.0}, {"date": "2023-01-27", "close": 0.004, "volume": 1000000.0}, {"date": "2023-01-30", "close": 0.004, "volume": 21100.0}, {"date": "2023-02-01", "close": 0.005, "volume": 38000.0}, {"date": "2023-02-09", "close": 0.004, "volume": 819156.0}, {"date": "2023-02-15", "close": 0.004, "volume": 147431.0}, {"date": "2023-02-16", "close": 0.004, "volume": 2000000.0}, {"date": "2023-02-20", "close": 0.004, "volume": 4469778.0}, {"date": "2023-02-21", "close": 0.004, "volume": 2295336.0}, {"date": "2023-02-22", "close": 0.004, "volume": 1000000.0}, {"date": "2023-02-23", "close": 0.004, "volume": 1.0}, {"date": "2023-02-24", "close": 0.004, "volume": 9072900.0}, {"date": "2023-02-27", "close": 0.005, "volume": 442151.0}, {"date": "2023-03-02", "close": 0.006, "volume": 268000.0}, {"date": "2023-03-07", "close": 0.006, "volume": 2157133.0}, {"date": "2023-03-09", "close": 0.006, "volume": 555555.0}, {"date": "2023-03-13", "close": 0.005, "volume": 68448.0}, {"date": "2023-03-16", "close": 0.005, "volume": 60606.0}, {"date": "2023-03-17", "close": 0.005, "volume": 970946.0}, {"date": "2023-03-20", "close": 0.005, "volume": 1980200.0}, {"date": "2023-03-27", "close": 0.004, "volume": 1500800.0}, {"date": "2023-03-28", "close": 0.005, "volume": 3640697.0}, {"date": "2023-04-11", "close": 0.005, "volume": 5000.0}, {"date": "2023-04-17", "close": 0.004, "volume": 47740.0}, {"date": "2023-04-18", "close": 0.004, "volume": 474654.0}, {"date": "2023-04-26", "close": 0.004, "volume": 2820771.0}, {"date": "2023-05-23", "close": 0.003, "volume": 13251.0}, {"date": "2023-05-25", "close": 0.003, "volume": 2263664.0}, {"date": "2023-05-26", "close": 0.003, "volume": 6936336.0}, {"date": "2023-05-30", "close": 0.004, "volume": 4373456.0}, {"date": "2023-05-31", "close": 0.004, "volume": 1250000.0}, {"date": "2023-06-01", "close": 0.004, "volume": 4190208.0}, {"date": "2023-06-13", "close": 0.003, "volume": 1883333.0}, {"date": "2023-06-20", "close": 0.003, "volume": 26493.0}, {"date": "2023-06-27", "close": 0.003, "volume": 2049444.0}, {"date": "2023-06-30", "close": 0.003, "volume": 790729.0}, {"date": "2023-07-03", "close": 0.003, "volume": 43394.0}, {"date": "2023-07-05", "close": 0.003, "volume": 23272.0}, {"date": "2023-07-11", "close": 0.003, "volume": 39.0}, {"date": "2023-07-12", "close": 0.003, "volume": 5.0}, {"date": "2023-07-21", "close": 0.003, "volume": 50000.0}, {"date": "2023-07-25", "close": 0.002, "volume": 2068446.0}, {"date": "2023-07-28", "close": 0.003, "volume": 293428.0}, {"date": "2023-07-31", "close": 0.003, "volume": 5.0}, {"date": "2023-08-01", "close": 0.003, "volume": 23992.0}, {"date": "2023-08-04", "close": 0.003, "volume": 163463.0}, {"date": "2023-08-07", "close": 0.0025, "volume": 600994.0}, {"date": "2023-08-09", "close": 0.003, "volume": 241989.0}, {"date": "2023-08-18", "close": 0.002, "volume": 100005.0}, {"date": "2023-08-21", "close": 0.003, "volume": 283667.0}, {"date": "2023-08-31", "close": 0.003, "volume": 372344.0}, {"date": "2023-09-04", "close": 0.002, "volume": 20000.0}, {"date": "2023-09-06", "close": 0.003, "volume": 200000.0}, {"date": "2023-09-11", "close": 0.003, "volume": 170000.0}, {"date": "2023-09-15", "close": 0.002, "volume": 500000.0}, {"date": "2023-09-18", "close": 0.001, "volume": 15760934.0}, {"date": "2023-09-20", "close": 0.002, "volume": 252454.0}, {"date": "2023-09-22", "close": 0.002, "volume": 7030795.0}, {"date": "2023-09-26", "close": 0.003, "volume": 15741692.0}, {"date": "2023-09-27", "close": 0.003, "volume": 3136999.0}, {"date": "2023-09-28", "close": 0.003, "volume": 167333.0}, {"date": "2023-09-29", "close": 0.002, "volume": 12625292.0}, {"date": "2023-10-02", "close": 0.0025, "volume": 453257.0}, {"date": "2023-10-06", "close": 0.002, "volume": 10142.0}, {"date": "2023-10-17", "close": 0.002, "volume": 2454.0}, {"date": "2023-10-18", "close": 0.0025, "volume": 1000000.0}, {"date": "2023-10-19", "close": 0.003, "volume": 10204665.0}, {"date": "2023-10-20", "close": 0.003, "volume": 310833.0}, {"date": "2023-10-23", "close": 0.003, "volume": 6898900.0}, {"date": "2023-10-24", "close": 0.003, "volume": 13339431.0}, {"date": "2023-10-27", "close": 0.003, "volume": 10118722.0}, {"date": "2023-10-30", "close": 0.003, "volume": 7483772.0}, {"date": "2023-11-01", "close": 0.003, "volume": 5208321.0}, {"date": "2023-11-02", "close": 0.003, "volume": 100000.0}, {"date": "2023-11-03", "close": 0.003, "volume": 1092000.0}, {"date": "2023-11-06", "close": 0.003, "volume": 1840532.0}, {"date": "2023-11-07", "close": 0.003, "volume": 750666.0}, {"date": "2023-11-09", "close": 0.004, "volume": 246667.0}, {"date": "2023-11-14", "close": 0.003, "volume": 156666.0}, {"date": "2023-11-16", "close": 0.003, "volume": 570000.0}, {"date": "2023-11-17", "close": 0.003, "volume": 347000.0}, {"date": "2023-11-24", "close": 0.0025, "volume": 11200.0}, {"date": "2023-11-28", "close": 0.003, "volume": 55499.0}, {"date": "2023-11-29", "close": 0.003, "volume": 201333.0}, {"date": "2023-11-30", "close": 0.003, "volume": 160000.0}, {"date": "2023-12-04", "close": 0.0025, "volume": 620000.0}, {"date": "2023-12-05", "close": 0.002, "volume": 16356.0}, {"date": "2023-12-06", "close": 0.002, "volume": 1314705.0}, {"date": "2023-12-11", "close": 0.003, "volume": 50000.0}, {"date": "2023-12-15", "close": 0.003, "volume": 799999.0}, {"date": "2023-12-18", "close": 0.003, "volume": 65155.0}, {"date": "2023-12-19", "close": 0.003, "volume": 700000.0}, {"date": "2023-12-20", "close": 0.003, "volume": 958769.0}, {"date": "2023-12-29", "close": 0.003, "volume": 1.0}, {"date": "2024-01-08", "close": 0.003, "volume": 83333.0}, {"date": "2024-01-12", "close": 0.003, "volume": 33334.0}, {"date": "2024-01-17", "close": 0.0025, "volume": 513066.0}, {"date": "2024-01-18", "close": 0.003, "volume": 165013.0}, {"date": "2024-01-22", "close": 0.003, "volume": 1169253.0}, {"date": "2024-01-23", "close": 0.003, "volume": 2.0}, {"date": "2024-01-30", "close": 0.002, "volume": 209141.0}, {"date": "2024-01-31", "close": 0.003, "volume": 544110.0}, {"date": "2024-02-01", "close": 0.003, "volume": 1636.0}, {"date": "2024-02-05", "close": 0.003, "volume": 82207.0}, {"date": "2024-02-07", "close": 0.003, "volume": 250793.0}, {"date": "2024-02-13", "close": 0.0025, "volume": 1051983.0}, {"date": "2024-02-14", "close": 0.0025, "volume": 358888.0}, {"date": "2024-02-19", "close": 0.002, "volume": 9869918.0}, {"date": "2024-02-20", "close": 0.002, "volume": 2500000.0}, {"date": "2024-02-23", "close": 0.002, "volume": 100000.0}, {"date": "2024-02-27", "close": 0.002, "volume": 1000000.0}, {"date": "2024-03-04", "close": 0.002, "volume": 10000.0}, {"date": "2024-03-07", "close": 0.002, "volume": 24534.0}, {"date": "2024-03-11", "close": 0.0015, "volume": 200.0}, {"date": "2024-03-12", "close": 0.0015, "volume": 100000.0}, {"date": "2024-03-22", "close": 0.0015, "volume": 2142525.0}, {"date": "2024-04-03", "close": 0.0015, "volume": 108340.0}, {"date": "2024-04-04", "close": 0.001, "volume": 80000.0}, {"date": "2024-04-24", "close": 0.002, "volume": 77945.0}, {"date": "2024-04-26", "close": 0.002, "volume": 9814.0}, {"date": "2024-04-29", "close": 0.0015, "volume": 275000.0}, {"date": "2024-05-06", "close": 0.001, "volume": 4989.0}, {"date": "2024-05-08", "close": 0.0015, "volume": 350000.0}, {"date": "2024-05-09", "close": 0.0015, "volume": 454545.0}, {"date": "2024-05-13", "close": 0.0015, "volume": 91931.0}, {"date": "2024-05-15", "close": 0.001, "volume": 250000.0}, {"date": "2024-05-16", "close": 0.001, "volume": 168400.0}, {"date": "2024-05-20", "close": 0.0015, "volume": 2522693.0}, {"date": "2024-05-21", "close": 0.002, "volume": 409123.0}, {"date": "2024-05-22", "close": 0.002, "volume": 750000.0}, {"date": "2024-05-23", "close": 0.002, "volume": 2000000.0}, {"date": "2024-05-27", "close": 0.002, "volume": 1173500.0}, {"date": "2024-05-30", "close": 0.002, "volume": 2000000.0}, {"date": "2024-05-31", "close": 0.002, "volume": 63000.0}, {"date": "2024-06-03", "close": 0.002, "volume": 1666666.0}, {"date": "2024-06-05", "close": 0.002, "volume": 700000.0}, {"date": "2024-06-07", "close": 0.002, "volume": 307166.0}, {"date": "2024-06-11", "close": 0.003, "volume": 1562965.0}, {"date": "2024-06-12", "close": 0.003, "volume": 869964.0}, {"date": "2024-06-14", "close": 0.003, "volume": 23147.0}, {"date": "2024-06-21", "close": 0.002, "volume": 50019.0}, {"date": "2024-06-24", "close": 0.002, "volume": 502908.0}, {"date": "2024-06-25", "close": 0.002, "volume": 5377325.0}, {"date": "2024-06-26", "close": 0.002, "volume": 167000.0}, {"date": "2024-06-28", "close": 0.002, "volume": 749002.0}, {"date": "2024-07-01", "close": 0.002, "volume": 24534.0}, {"date": "2024-07-04", "close": 0.002, "volume": 34.0}, {"date": "2024-07-05", "close": 0.002, "volume": 83333.0}, {"date": "2024-07-08", "close": 0.002, "volume": 1300000.0}, {"date": "2024-07-10", "close": 0.002, "volume": 125.0}, {"date": "2024-07-15", "close": 0.002, "volume": 410335.0}, {"date": "2024-07-18", "close": 0.002, "volume": 300126.0}, {"date": "2024-07-19", "close": 0.002, "volume": 126.0}, {"date": "2024-07-22", "close": 0.002, "volume": 36874.0}, {"date": "2024-07-26", "close": 0.002, "volume": 11165.0}, {"date": "2024-07-30", "close": 0.002, "volume": 1961.0}, {"date": "2024-08-08", "close": 0.002, "volume": 16.0}, {"date": "2024-08-09", "close": 0.001, "volume": 2999999.0}, {"date": "2024-08-12", "close": 0.0015, "volume": 83000.0}, {"date": "2024-08-26", "close": 0.002, "volume": 645562.0}, {"date": "2024-08-27", "close": 0.0015, "volume": 857142.0}, {"date": "2024-09-02", "close": 0.0015, "volume": 35600.0}, {"date": "2024-09-05", "close": 0.0015, "volume": 50000.0}, {"date": "2024-09-16", "close": 0.001, "volume": 1749109.0}, {"date": "2024-09-24", "close": 0.002, "volume": 1198652.0}, {"date": "2024-09-26", "close": 0.002, "volume": 495000.0}, {"date": "2024-10-02", "close": 0.002, "volume": 1100000.0}, {"date": "2024-10-04", "close": 0.002, "volume": 764360.0}, {"date": "2024-10-09", "close": 0.002, "volume": 797057.0}, {"date": "2024-10-10", "close": 0.002, "volume": 9814.0}, {"date": "2024-10-11", "close": 0.002, "volume": 933333.0}, {"date": "2024-10-14", "close": 0.002, "volume": 100000.0}, {"date": "2024-10-15", "close": 0.002, "volume": 1570000.0}, {"date": "2024-10-18", "close": 0.002, "volume": 54447.0}, {"date": "2024-10-24", "close": 0.0025, "volume": 16511.0}, {"date": "2024-10-30", "close": 0.003, "volume": 3400000.0}, {"date": "2024-10-31", "close": 0.0025, "volume": 3333333.0}, {"date": "2024-11-04", "close": 0.002, "volume": 340187.0}, {"date": "2024-11-07", "close": 0.002, "volume": 7801.0}, {"date": "2024-11-08", "close": 0.002, "volume": 500000.0}, {"date": "2024-11-11", "close": 0.002, "volume": 3094861.0}, {"date": "2024-11-12", "close": 0.002, "volume": 2043590.0}, {"date": "2024-11-13", "close": 0.002, "volume": 250000.0}, {"date": "2024-11-18", "close": 0.002, "volume": 40780.0}, {"date": "2024-11-21", "close": 0.002, "volume": 250000.0}, {"date": "2024-11-22", "close": 0.002, "volume": 4552577.0}, {"date": "2024-12-09", "close": 0.002, "volume": 5000000.0}, {"date": "2024-12-11", "close": 0.002, "volume": 251333.0}, {"date": "2024-12-17", "close": 0.002, "volume": 500000.0}, {"date": "2025-01-13", "close": 0.002, "volume": 3962548.0}, {"date": "2025-01-28", "close": 0.002, "volume": 50000.0}, {"date": "2025-01-31", "close": 0.0015, "volume": 1050000.0}, {"date": "2025-02-04", "close": 0.0015, "volume": 3142917.0}, {"date": "2025-02-05", "close": 0.002, "volume": 25000.0}, {"date": "2025-02-06", "close": 0.002, "volume": 1201123.0}, {"date": "2025-02-11", "close": 0.001, "volume": 60000.0}, {"date": "2025-02-24", "close": 0.002, "volume": 264713.0}, {"date": "2025-02-25", "close": 0.002, "volume": 803637.0}, {"date": "2025-02-27", "close": 0.002, "volume": 1739995.0}, {"date": "2025-02-28", "close": 0.002, "volume": 1000000.0}, {"date": "2025-03-03", "close": 0.0015, "volume": 540467.0}, {"date": "2025-03-05", "close": 0.002, "volume": 612000.0}, {"date": "2025-03-06", "close": 0.002, "volume": 100000.0}, {"date": "2025-03-11", "close": 0.002, "volume": 350000.0}, {"date": "2025-03-12", "close": 0.002, "volume": 137750.0}, {"date": "2025-03-14", "close": 0.002, "volume": 13128.0}, {"date": "2025-03-24", "close": 0.002, "volume": 204908.0}, {"date": "2025-03-27", "close": 0.002, "volume": 48364.0}, {"date": "2025-04-08", "close": 0.0015, "volume": 101636.0}, {"date": "2025-04-10", "close": 0.002, "volume": 32500.0}, {"date": "2025-04-11", "close": 0.002, "volume": 24534.0}, {"date": "2025-04-29", "close": 0.002, "volume": 24700.0}, {"date": "2025-04-30", "close": 0.0015, "volume": 1000000.0}, {"date": "2025-05-05", "close": 0.002, "volume": 553114.0}, {"date": "2025-05-06", "close": 0.002, "volume": 250.0}, {"date": "2025-05-08", "close": 0.002, "volume": 2000000.0}, {"date": "2025-05-09", "close": 0.002, "volume": 2849467.0}, {"date": "2025-05-19", "close": 0.002, "volume": 716308.0}, {"date": "2025-05-20", "close": 0.002, "volume": 326342.0}, {"date": "2025-05-22", "close": 0.002, "volume": 931245.0}, {"date": "2025-06-02", "close": 0.002, "volume": 1379540.0}, {"date": "2025-06-03", "close": 0.002, "volume": 1134880.0}, {"date": "2025-06-17", "close": 0.002, "volume": 110375.0}, {"date": "2025-06-19", "close": 0.002, "volume": 5000.0}, {"date": "2025-06-20", "close": 0.001, "volume": 1542725.0}, {"date": "2025-06-23", "close": 0.002, "volume": 1366007.0}, {"date": "2025-06-30", "close": 0.001, "volume": 1322698.0}, {"date": "2025-07-01", "close": 0.002, "volume": 3113189.0}, {"date": "2025-07-03", "close": 0.002, "volume": 76.0}, {"date": "2025-07-04", "close": 0.002, "volume": 1956000.0}, {"date": "2025-07-07", "close": 0.002, "volume": 500000.0}, {"date": "2025-07-09", "close": 0.002, "volume": 200.0}, {"date": "2025-07-15", "close": 0.002, "volume": 580560.0}, {"date": "2025-07-16", "close": 0.002, "volume": 454.0}, {"date": "2025-07-17", "close": 0.002, "volume": 250000.0}, {"date": "2025-07-18", "close": 0.0015, "volume": 1956076.0}, {"date": "2025-07-21", "close": 0.002, "volume": 33333.0}, {"date": "2025-08-06", "close": 0.0015, "volume": 33229.0}, {"date": "2025-08-07", "close": 0.0015, "volume": 149416.0}, {"date": "2025-08-08", "close": 0.002, "volume": 26333.0}, {"date": "2025-08-11", "close": 0.002, "volume": 520888.0}, {"date": "2025-08-12", "close": 0.002, "volume": 1127871.0}, {"date": "2025-08-20", "close": 0.002, "volume": 258888.0}, {"date": "2025-08-25", "close": 0.002, "volume": 250024.0}, {"date": "2025-09-09", "close": 0.0015, "volume": 100000.0}, {"date": "2025-09-11", "close": 0.002, "volume": 50000.0}, {"date": "2025-09-15", "close": 0.002, "volume": 245339.0}, {"date": "2025-09-19", "close": 0.0015, "volume": 7139259.0}, {"date": "2025-09-22", "close": 0.002, "volume": 500000.0}, {"date": "2025-09-24", "close": 0.002, "volume": 316668.0}, {"date": "2025-09-29", "close": 0.0015, "volume": 350000.0}, {"date": "2025-09-30", "close": 0.002, "volume": 431517.0}, {"date": "2025-10-02", "close": 0.002, "volume": 250000.0}, {"date": "2025-10-07", "close": 0.002, "volume": 500.0}, {"date": "2025-10-09", "close": 0.002, "volume": 65750.0}, {"date": "2025-10-14", "close": 0.0015, "volume": 868626.0}, {"date": "2025-10-15", "close": 0.002, "volume": 40334.0}, {"date": "2025-10-17", "close": 0.002, "volume": 1248569.0}, {"date": "2025-10-21", "close": 0.002, "volume": 500000.0}, {"date": "2025-10-24", "close": 0.001, "volume": 818350.0}, {"date": "2025-10-27", "close": 0.002, "volume": 1025982.0}, {"date": "2025-11-10", "close": 0.002, "volume": 35000.0}, {"date": "2025-11-11", "close": 0.002, "volume": 2450.0}, {"date": "2025-11-12", "close": 0.0015, "volume": 242910.0}, {"date": "2025-11-13", "close": 0.002, "volume": 35000.0}, {"date": "2025-11-14", "close": 0.0015, "volume": 1250000.0}, {"date": "2025-11-17", "close": 0.001, "volume": 2250000.0}, {"date": "2025-11-18", "close": 0.002, "volume": 226151.0}, {"date": "2025-11-20", "close": 0.002, "volume": 491.0}, {"date": "2025-11-24", "close": 0.002, "volume": 35761.0}, {"date": "2025-12-02", "close": 0.002, "volume": 1000000.0}, {"date": "2025-12-10", "close": 0.001, "volume": 82087.0}, {"date": "2025-12-11", "close": 0.002, "volume": 250000.0}, {"date": "2025-12-18", "close": 0.002, "volume": 564783.0}, {"date": "2025-12-29", "close": 0.002, "volume": 1000.0}, {"date": "2025-12-30", "close": 0.002, "volume": 700.0}, {"date": "2026-01-05", "close": 0.002, "volume": 8376.0}, {"date": "2026-01-06", "close": 0.002, "volume": 500499.0}, {"date": "2026-01-09", "close": 0.001, "volume": 245339.0}, {"date": "2026-01-12", "close": 0.002, "volume": 295339.0}, {"date": "2026-01-13", "close": 0.002, "volume": 496004.0}, {"date": "2026-01-19", "close": 0.0015, "volume": 16205844.0}, {"date": "2026-01-20", "close": 0.002, "volume": 1150000.0}, {"date": "2026-01-21", "close": 0.002, "volume": 500000.0}, {"date": "2026-01-22", "close": 0.002, "volume": 853815.0}, {"date": "2026-01-23", "close": 0.002, "volume": 32051.0}, {"date": "2026-01-27", "close": 0.002, "volume": 8000.0}, {"date": "2026-01-29", "close": 0.002, "volume": 41048.0}, {"date": "2026-01-30", "close": 0.003, "volume": 1353334.0}, {"date": "2026-02-02", "close": 0.003, "volume": 343559.0}, {"date": "2026-02-03", "close": 0.002, "volume": 1842222.0}, {"date": "2026-02-04", "close": 0.002, "volume": 151333.0}, {"date": "2026-02-09", "close": 0.002, "volume": 475980.0}, {"date": "2026-02-10", "close": 0.0015, "volume": 5000.0}, {"date": "2026-02-11", "close": 0.002, "volume": 255000.0}, {"date": "2026-02-12", "close": 0.002, "volume": 250000.0}, {"date": "2026-02-23", "close": 0.002, "volume": 1049068.0}, {"date": "2026-02-26", "close": 0.002, "volume": 25000.0}, {"date": "2026-03-06", "close": 0.004, "volume": 20554689.0}, {"date": "2026-03-09", "close": 0.003, "volume": 10399055.0}, {"date": "2026-03-10", "close": 0.003, "volume": 1558463.0}, {"date": "2026-03-11", "close": 0.003, "volume": 1000458.0}, {"date": "2026-03-12", "close": 0.003, "volume": 3080000.0}, {"date": "2026-03-16", "close": 0.003, "volume": 170000.0}, {"date": "2026-03-17", "close": 0.0025, "volume": 680342.0}, {"date": "2026-03-18", "close": 0.002, "volume": 250000.0}, {"date": "2026-03-20", "close": 0.002, "volume": 1460097.0}, {"date": "2026-03-24", "close": 0.002, "volume": 21190000.0}, {"date": "2026-03-25", "close": 0.002, "volume": 3796654.0}, {"date": "2026-03-26", "close": 0.002, "volume": 26500.0}, {"date": "2026-03-30", "close": 0.002, "volume": 1501846.0}, {"date": "2026-03-31", "close": 0.002, "volume": 30000.0}, {"date": "2026-04-07", "close": 0.002, "volume": 250000.0}, {"date": "2026-04-13", "close": 0.002, "volume": 6305226.0}, {"date": "2026-04-14", "close": 0.002, "volume": 15627428.0}, {"date": "2026-04-15", "close": 0.002, "volume": 5181978.0}, {"date": "2026-04-20", "close": 0.003, "volume": 12300000.0}, {"date": "2026-04-24", "close": 0.0025, "volume": 17665.0}, {"date": "2026-05-01", "close": 0.0025, "volume": 27500.0}, {"date": "2026-05-05", "close": 0.003, "volume": 4400000.0}, {"date": "2026-05-07", "close": 0.003, "volume": 6543.0}, {"date": "2026-05-08", "close": 0.002, "volume": 582335.0}, {"date": "2026-05-11", "close": 0.0025, "volume": 167715.0}, {"date": "2026-05-12", "close": 0.002, "volume": 1300000.0}, {"date": "2026-05-13", "close": 0.002, "volume": 12000.0}, {"date": "2026-05-14", "close": 0.002, "volume": 60000.0}, {"date": "2026-05-19", "close": 0.002, "volume": 500000.0}, {"date": "2026-05-26", "close": 0.0025, "volume": 755000.0}, {"date": "2026-05-27", "close": 0.0025, "volume": 1000000.0}, {"date": "2026-05-28", "close": 0.0025, "volume": 892336.0}, {"date": "2026-05-29", "close": 0.0025, "volume": 1940000.0}, {"date": "2026-06-01", "close": 0.0025, "volume": 1687674.0}, {"date": "2026-06-04", "close": 0.002, "volume": 495022.0}, {"date": "2026-06-09", "close": 0.002, "volume": 2480567.0}, {"date": "2026-06-10", "close": 0.003, "volume": 1284553.0}, {"date": "2026-06-11", "close": 0.002, "volume": 49628.0}, {"date": "2026-06-17", "close": 0.002, "volume": 392307.0}, {"date": "2026-06-18", "close": 0.002, "volume": 317389.0}, {"date": "2026-06-19", "close": 0.003, "volume": 13230900.0}, {"date": "2026-06-22", "close": 0.003, "volume": 760072.0}, {"date": "2026-06-23", "close": 0.003, "volume": 2058.0}, {"date": "2026-06-24", "close": 0.0025, "volume": 200000.0}, {"date": "2026-06-26", "close": 0.0025, "volume": 4194840.0}, {"date": "2026-06-30", "close": 0.002, "volume": 200000.0}, {"date": "2026-07-01", "close": 0.003, "volume": 47408.0}, {"date": "2026-07-03", "close": 0.003, "volume": 5000.0}, {"date": "2026-07-06", "close": 0.0025, "volume": 50000.0}, {"date": "2026-07-07", "close": 0.0025, "volume": 600000.0}, {"date": "2026-07-09", "close": 0.0025, "volume": 250464.0}, {"date": "2026-07-13", "close": 0.0025, "volume": 6.0}, {"date": "2026-07-17", "close": 0.0025, "volume": 4000.0}, {"date": "2026-07-21", "close": 0.002, "volume": 5369928.0}, {"date": "2026-07-23", "close": 0.002, "volume": 2091333.0}, {"date": "2026-07-24", "close": 0.003, "volume": 1935000.0}, {"date": "2026-07-28", "close": 0.003, "volume": 181302.0}, {"date": "2026-07-29", "close": 0.003, "volume": 255000.0}, {"date": "2026-07-30", "close": 0.003, "volume": 5000000.0}, {"date": "2026-07-31", "close": 0.003, "volume": 2000000.0}, {"date": "2026-08-04", "close": 0.0025, "volume": 179666.0}, {"date": "2026-08-11", "close": 0.0025, "volume": 415463.0}, {"date": "2026-08-20", "close": 0.002, "volume": 46511.0}, {"date": "2026-08-21", "close": 0.003, "volume": 90069.0}, {"date": "2026-08-24", "close": 0.003, "volume": 437168.0}, {"date": "2026-08-25", "close": 0.003, "volume": 31356.0}, {"date": "2026-08-27", "close": 0.003, "volume": 135386.0}, {"date": "2026-08-31", "close": 0.0025, "volume": 5000.0}], "refreshing": true}