{"ticker": "ECT", "overview": {"name": "Environmental Clean Technologies Limited", "country": "Australia", "industry": "Commercial & Professional Services"}, "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": "ECT", "has_prices": true, "as_of": "2026-09-18", "last": 0.115, "prev_close": 0.115, "change": 0.0, "change_pct": 0.0, "session_volume": 413927.0, "vwap_5": 0.11675714543459967, "vwap_20": 0.11931486463505053, "vwap_60": 0.12020667556388534, "vwap_250": 0.12897387697080542, "high_52w": 0.19, "low_52w": 0.075, "avg_volume_20": 859683.4, "sessions": 400, "market_cap": {"value": 51583139.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03128472", "src": "ASX", "ticker": "ECT", "cik": "", "company": "Environmental Clean Technologies Limited", "company_raw": "Environmental Clean Technologies Limited.", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in ECT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03128472", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106000}, {"id": "ASX-03126921", "src": "ASX", "ticker": "ECT", "cik": "", "company": "Environmental Clean Technologies Limited", "company_raw": "Environmental Clean Technologies Limited.", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in ECT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03126921", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108880}, {"id": "ASX-03118027", "src": "ASX", "ticker": "ECT", "cik": "", "company": "Environmental Clean Technologies Limited", "company_raw": "Environmental Clean Technologies Limited.", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "ECT: director interest change (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03118027", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146320}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Justin Mouchacca", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": 1000000.0, "indirect_account": "Mouch Pty Ltd", "pct": null, "notice_date": "2026-10-07", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145685-6A1348141", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Faldi Ismail", "notice_type": "3Y", "direct_shares": 3100001.0, "indirect_shares": 4933334.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Arkalya Pty Ltd <The Super Butrfly A/C> Romfal Sifat Pty Ltd <The Fizmail Family A/C> Ben", "pct": null, "notice_date": "2026-07-24", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03114042-6A1335342", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ismail", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-09", "source_url": "https://www.marketindex.com.au/asx/ect", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "van den Elsen", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-17", "source_url": "https://www.marketindex.com.au/asx/ect", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Harcourt", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-17", "source_url": "https://www.marketindex.com.au/asx/ect", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03124412-6A1339720", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-24", "source_url": "https://www.marketindex.com.au/asx/ect", "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": "2026-04-15", "source_url": "https://www.marketindex.com.au/asx/ect", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-31", "source_url": "https://www.marketindex.com.au/asx/ect", "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": "2025-12-29", "source_url": "https://www.marketindex.com.au/asx/ect", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-09", "source_url": "https://www.marketindex.com.au/asx/ect", "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": "2025-08-26", "source_url": "https://www.marketindex.com.au/asx/ect", "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": "2025-06-30", "source_url": "https://www.marketindex.com.au/asx/ect", "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": "2025-06-30", "source_url": "https://www.marketindex.com.au/asx/ect", "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": "2025-06-11", "source_url": "https://www.marketindex.com.au/asx/ect", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-28", "source_url": "https://www.marketindex.com.au/asx/ect", "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": "2025-05-27", "source_url": "https://www.marketindex.com.au/asx/ect", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-29", "source_url": "https://www.marketindex.com.au/asx/ect", "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": "2025-02-18", "source_url": "https://www.marketindex.com.au/asx/ect", "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": "2025-02-18", "source_url": "https://www.marketindex.com.au/asx/ect", "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": "2024-12-31", "source_url": "https://www.marketindex.com.au/asx/ect", "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": "2024-04-14", "source_url": "https://www.marketindex.com.au/asx/ect", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-07", "source_url": "https://www.marketindex.com.au/asx/ect", "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": "2023-11-29", "source_url": "https://www.marketindex.com.au/asx/ect", "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": "2023-11-03", "source_url": "https://www.marketindex.com.au/asx/ect", "needs_ocr": 0}], "directors": [{"name": "Harcourt", "first_seen": "2026-03-17", "last_seen": "2026-03-17", "status": "current", "notices": 1}, {"name": "Ismail", "first_seen": "2026-04-09", "last_seen": "2026-04-09", "status": "current", "notices": 1}, {"name": "Faldi Ismail", "first_seen": "2026-07-24", "last_seen": "2026-07-24", "status": "current", "notices": 1}, {"name": "van den Elsen", "first_seen": "2026-03-17", "last_seen": "2026-03-17", "status": "past", "notices": 1}, {"name": "Justin Mouchacca", "first_seen": "2026-10-07", "last_seen": "2026-10-07", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Progress Report", "title": "Global Drexel MXene Licence Expands ECT Commercialisation", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156868-6A1353183"}, {"date": "2026-10-29", "form": "Notice Of Meeting", "title": "Letter to Shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155895-6A1352727"}, {"date": "2026-10-29", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155890-6A1352723"}, {"date": "2026-10-29", "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/2924-03155633-6A1352626"}, {"date": "2026-10-25", "form": "Company Administration", "title": "Change of Share Registry", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152975-6A1351296"}], "performance": {"ticker": "ECT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1993-08-02", "close": 95.625, "volume": 238.0}, {"date": "1993-08-03", "close": 95.625, "volume": 142.0}, {"date": "1993-08-04", "close": 101.25, "volume": 281.0}, {"date": "1993-08-05", "close": 101.25, "volume": 155.0}, {"date": "1993-08-06", "close": 101.25, "volume": 135.0}, {"date": "1993-08-09", "close": 101.25, "volume": 160.0}, {"date": "1993-08-10", "close": 95.625, "volume": 208.0}, {"date": "1993-08-11", "close": 95.625, "volume": 100.0}, {"date": "1993-08-12", "close": 101.25, "volume": 82.0}, {"date": "1993-08-13", "close": 95.625, "volume": 185.0}, {"date": "1993-08-16", "close": 95.625, "volume": 249.0}, {"date": "1993-08-17", "close": 95.625, "volume": 596.0}, {"date": "1993-08-18", "close": 95.625, "volume": 174.0}, {"date": "1993-08-19", "close": 95.625, "volume": 569.0}, {"date": "1993-08-20", "close": 95.625, "volume": 256.0}, {"date": "1993-08-23", "close": 95.625, "volume": 32.0}, {"date": "1993-08-24", "close": 90.0, "volume": 21.0}, {"date": "1993-08-25", "close": 95.625, "volume": 124.0}, {"date": "1993-08-26", "close": 95.625, "volume": 78.0}, {"date": "1993-08-27", "close": 95.625, "volume": 949.0}, {"date": "1993-08-30", "close": 101.25, "volume": 320.0}, {"date": "1993-08-31", "close": 106.875, "volume": 156.0}, {"date": "1993-09-01", "close": 106.875, "volume": null}, {"date": "1993-09-02", "close": 101.25, "volume": 85.0}, {"date": "1993-09-03", "close": 101.25, "volume": 224.0}, {"date": "1993-09-06", "close": 95.625, "volume": 68.0}, {"date": "1993-09-07", "close": 95.625, "volume": 18.0}, {"date": "1993-09-08", "close": 101.25, "volume": 21.0}, {"date": "1993-09-09", "close": 101.25, "volume": 1273.0}, {"date": "1993-09-10", "close": 101.25, "volume": 192.0}, {"date": "1993-09-13", "close": 95.625, "volume": 85.0}, {"date": "1993-09-14", "close": 90.0, "volume": 1269.0}, {"date": "1993-09-15", "close": 90.0, "volume": 32.0}, {"date": "1993-09-16", "close": 90.0, "volume": 89.0}, {"date": "1993-09-17", "close": 95.625, "volume": 28.0}, {"date": "1993-09-20", "close": 90.0, "volume": 11.0}, {"date": "1993-09-21", "close": 95.625, "volume": 92.0}, {"date": "1993-09-22", "close": 90.0, "volume": 149.0}, {"date": "1993-09-23", "close": 95.625, "volume": 25.0}, {"date": "1993-09-24", "close": 101.25, "volume": 149.0}, {"date": "1993-09-27", "close": 101.25, "volume": 71.0}, {"date": "1993-09-28", "close": 101.25, "volume": 62.0}, {"date": "1993-09-29", "close": 101.25, "volume": 910.0}, {"date": "1993-09-30", "close": 106.875, "volume": 414.0}, {"date": "1993-10-01", "close": 101.25, "volume": 281.0}, {"date": "1993-10-04", "close": 101.25, "volume": null}, {"date": "1993-10-05", "close": 101.25, "volume": 28.0}, {"date": "1993-10-06", "close": 101.25, "volume": 348.0}, {"date": "1993-10-07", "close": 112.5, "volume": 320.0}, {"date": "1993-10-08", "close": 112.5, "volume": 565.0}, {"date": "1993-10-11", "close": 112.5, "volume": 107.0}, {"date": "1993-10-12", "close": 112.5, "volume": 89.0}, {"date": "1993-10-13", "close": 112.5, "volume": 4.0}, {"date": "1993-10-14", "close": 101.25, "volume": 110.0}, {"date": "1993-10-15", "close": 106.875, "volume": 89.0}, {"date": "1993-10-18", "close": 106.875, "volume": 53.0}, {"date": "1993-10-19", "close": 106.875, "volume": 309.0}, {"date": "1993-10-20", "close": 106.875, "volume": 50.0}, {"date": "1993-10-21", "close": 101.25, "volume": 28.0}, {"date": "1993-10-22", "close": 106.875, "volume": 53.0}, {"date": "1993-10-25", "close": 106.875, "volume": 75.0}, {"date": "1993-10-26", "close": 101.25, "volume": 267.0}, {"date": "1993-10-27", "close": 106.875, "volume": 407.0}, {"date": "1993-10-28", "close": 106.875, "volume": 203.0}, {"date": "1993-10-29", "close": 112.5, "volume": 327.0}, {"date": "1993-11-01", "close": 106.875, "volume": 75.0}, {"date": "1993-11-02", "close": 101.25, "volume": 30.0}, {"date": "1993-11-03", "close": 112.5, "volume": 562.0}, {"date": "1993-11-04", "close": 112.5, "volume": 132.0}, {"date": "1993-11-05", "close": 106.875, "volume": 270.0}, {"date": "1993-11-08", "close": 106.875, "volume": null}, {"date": "1993-11-09", "close": 106.875, "volume": 7.0}, {"date": "1993-11-10", "close": 106.875, "volume": 180.0}, {"date": "1993-11-11", "close": 101.25, "volume": 277.0}, {"date": "1993-11-12", "close": 112.5, "volume": 560.0}, {"date": "1993-11-15", "close": 118.125, "volume": 604.0}, {"date": "1993-11-16", "close": 135.0, "volume": 1207.0}, {"date": "1993-11-17", "close": 129.375, "volume": 1291.0}, {"date": "1993-11-18", "close": 135.0, "volume": 820.0}, {"date": "1993-11-19", "close": 123.75, "volume": 338.0}, {"date": "1993-11-22", "close": 123.75, "volume": 217.0}, {"date": "1993-11-23", "close": 112.5, "volume": 265.0}, {"date": "1993-11-24", "close": 118.125, "volume": 356.0}, {"date": "1993-11-25", "close": 129.375, "volume": 139.0}, {"date": "1993-11-26", "close": 135.0, "volume": 436.0}, {"date": "1993-11-29", "close": 129.375, "volume": 284.0}, {"date": "1993-11-30", "close": 123.75, "volume": 505.0}, {"date": "1993-12-01", "close": 118.125, "volume": 444.0}, {"date": "1993-12-02", "close": 123.75, "volume": 508.0}, {"date": "1993-12-03", "close": 129.375, "volume": 352.0}, {"date": "1993-12-06", "close": 129.375, "volume": 121.0}, {"date": "1993-12-07", "close": 135.0, "volume": 334.0}, {"date": "1993-12-08", "close": 140.625, "volume": 537.0}, {"date": "1993-12-09", "close": 151.875, "volume": 826.0}, {"date": "1993-12-10", "close": 163.125, "volume": 615.0}, {"date": "1993-12-13", "close": 174.375, "volume": 2843.0}, {"date": "1993-12-14", "close": 168.75, "volume": 859.0}, {"date": "1993-12-15", "close": 157.5, "volume": 564.0}, {"date": "1993-12-16", "close": 163.125, "volume": 290.0}, {"date": "1993-12-17", "close": 163.125, "volume": 8046.0}, {"date": "1993-12-20", "close": 191.25, "volume": 574.0}, {"date": "1993-12-21", "close": 185.625, "volume": 716.0}, {"date": "1993-12-22", "close": 191.25, "volume": 997.0}, {"date": "1993-12-23", "close": 208.125, "volume": 638.0}, {"date": "1993-12-24", "close": 202.5, "volume": 302.0}, {"date": "1993-12-27", "close": 202.5, "volume": null}, {"date": "1993-12-28", "close": 202.5, "volume": null}, {"date": "1993-12-29", "close": 208.125, "volume": 288.0}, {"date": "1993-12-30", "close": 196.875, "volume": 297.0}, {"date": "1993-12-31", "close": 196.875, "volume": 135.0}, {"date": "1994-01-03", "close": 196.875, "volume": null}, {"date": "1994-01-04", "close": 185.625, "volume": 492.0}, {"date": "1994-01-05", "close": 180.0, "volume": 617.0}, {"date": "1994-01-06", "close": 196.875, "volume": 148.0}, {"date": "1994-01-07", "close": 185.625, "volume": 231.0}, {"date": "1994-01-10", "close": 202.5, "volume": 974.0}, {"date": "1994-01-11", "close": 202.5, "volume": 976.0}, {"date": "1994-01-12", "close": 208.125, "volume": 964.0}, {"date": "1994-01-13", "close": 213.75, "volume": 620.0}, {"date": "1994-01-14", "close": 264.375, "volume": 1548.0}, {"date": "1994-01-17", "close": 270.0, "volume": 1397.0}, {"date": "1994-01-18", "close": 275.625, "volume": 1366.0}, {"date": "1994-01-19", "close": 309.375, "volume": 1792.0}, {"date": "1994-01-20", "close": 320.625, "volume": 1431.0}, {"date": "1994-01-21", "close": 303.75, "volume": 500.0}, {"date": "1994-01-24", "close": 281.25, "volume": 483.0}, {"date": "1994-01-25", "close": 298.125, "volume": 752.0}, {"date": "1994-01-26", "close": 298.125, "volume": null}, {"date": "1994-01-27", "close": 298.125, "volume": 438.0}, {"date": "1994-01-28", "close": 309.375, "volume": 760.0}, {"date": "1994-01-31", "close": 303.75, "volume": 492.0}, {"date": "1994-02-01", "close": 298.125, "volume": 378.0}, {"date": "1994-02-02", "close": 286.875, "volume": 460.0}, {"date": "1994-02-03", "close": 303.75, "volume": 852.0}, {"date": "1994-02-04", "close": 303.75, "volume": 478.0}, {"date": "1994-02-07", "close": 292.5, "volume": 293.0}, {"date": "1994-02-08", "close": 354.375, "volume": 1069.0}, {"date": "1994-02-09", "close": 399.375, "volume": 1452.0}, {"date": "1994-02-10", "close": 393.75, "volume": 476.0}, {"date": "1994-02-11", "close": 393.75, "volume": 453.0}, {"date": "1994-02-14", "close": 376.875, "volume": 253.0}, {"date": "1994-02-15", "close": 360.0, "volume": 349.0}, {"date": "1994-02-16", "close": 371.25, "volume": 876.0}, {"date": "1994-02-17", "close": 365.625, "volume": 440.0}, {"date": "1994-02-18", "close": 376.875, "volume": 695.0}, {"date": "1994-02-21", "close": 343.125, "volume": 244.0}, {"date": "1994-02-22", "close": 365.625, "volume": 483.0}, {"date": "1994-02-23", "close": 354.375, "volume": 123.0}, {"date": "1994-02-24", "close": 354.375, "volume": 100.0}, {"date": "1994-02-25", "close": 337.5, "volume": 729.0}, {"date": "1994-02-28", "close": 337.5, "volume": 639.0}, {"date": "1994-03-01", "close": 331.875, "volume": 214.0}, {"date": "1994-03-02", "close": 320.625, "volume": 305.0}, {"date": "1994-03-03", "close": 326.25, "volume": 83.0}, {"date": "1994-03-04", "close": 303.75, "volume": 391.0}, {"date": "1994-03-07", "close": 303.75, "volume": 69.0}, {"date": "1994-03-08", "close": 320.625, "volume": 171.0}, {"date": "1994-03-09", "close": 315.0, "volume": 96.0}, {"date": "1994-03-10", "close": 309.375, "volume": 48.0}, {"date": "1994-03-11", "close": 292.5, "volume": 254.0}, {"date": "1994-03-14", "close": 292.5, "volume": 82.0}, {"date": "1994-03-15", "close": 309.375, "volume": 304.0}, {"date": "1994-03-16", "close": 303.75, "volume": 46.0}, {"date": "1994-03-17", "close": 298.125, "volume": 79.0}, {"date": "1994-03-18", "close": 315.0, "volume": 138.0}, {"date": "1994-03-21", "close": 309.375, "volume": 265.0}, {"date": "1994-03-22", "close": 303.75, "volume": 38.0}, {"date": "1994-03-23", "close": 303.75, "volume": 46.0}, {"date": "1994-03-24", "close": 298.125, "volume": 34.0}, {"date": "1994-03-25", "close": 298.125, "volume": 26.0}, {"date": "1994-03-28", "close": 286.875, "volume": 147.0}, {"date": "1994-03-29", "close": 275.625, "volume": 274.0}, {"date": "1994-03-30", "close": 270.0, "volume": 810.0}, {"date": "1994-03-31", "close": 264.375, "volume": 460.0}, {"date": "1994-04-01", "close": 264.375, "volume": null}, {"date": "1994-04-04", "close": 264.375, "volume": null}, {"date": "1994-04-05", "close": 270.0, "volume": 188.0}, {"date": "1994-04-06", "close": 286.875, "volume": 236.0}, {"date": "1994-04-07", "close": 298.125, "volume": 213.0}, {"date": "1994-04-08", "close": 309.375, "volume": 3762.0}, {"date": "1994-04-11", "close": 343.125, "volume": 4713.0}, {"date": "1994-04-12", "close": 348.75, "volume": 851.0}, {"date": "1994-04-13", "close": 365.625, "volume": 471.0}, {"date": "1994-04-14", "close": 354.375, "volume": 286.0}, {"date": "1994-04-15", "close": 337.5, "volume": 1957.0}, {"date": "1994-04-18", "close": 337.5, "volume": 390.0}, {"date": "1994-04-19", "close": 326.25, "volume": 112.0}, {"date": "1994-04-20", "close": 343.125, "volume": 155.0}, {"date": "1994-04-21", "close": 326.25, "volume": 132.0}, {"date": "1994-04-22", "close": 337.5, "volume": 173.0}, {"date": "1994-04-25", "close": 337.5, "volume": null}, {"date": "1994-04-26", "close": 337.5, "volume": 522.0}, {"date": "1994-04-27", "close": 337.5, "volume": 523.0}, {"date": "1994-04-28", "close": 337.5, "volume": 228.0}, {"date": "1994-04-29", "close": 337.5, "volume": 150.0}, {"date": "1994-05-02", "close": 331.875, "volume": 190.0}, {"date": "1994-05-03", "close": 343.125, "volume": 276.0}, {"date": "1994-05-04", "close": 337.5, "volume": 68.0}, {"date": "1994-05-05", "close": 326.25, "volume": 164.0}, {"date": "1994-05-06", "close": 343.125, "volume": 2964.0}, {"date": "1994-05-09", "close": 337.5, "volume": 133.0}, {"date": "1994-05-10", "close": 337.5, "volume": 105.0}, {"date": "1994-05-11", "close": 360.0, "volume": 378.0}, {"date": "1994-05-12", "close": 343.125, "volume": 248.0}, {"date": "1994-05-13", "close": 348.75, "volume": 108.0}, {"date": "1994-05-16", "close": 343.125, "volume": 124.0}, {"date": "1994-05-17", "close": 348.75, "volume": 325.0}, {"date": "1994-05-18", "close": 343.125, "volume": 57.0}, {"date": "1994-05-19", "close": 337.5, "volume": 188.0}, {"date": "1994-05-20", "close": 337.5, "volume": 102.0}, {"date": "1994-05-23", "close": 337.5, "volume": 56.0}, {"date": "1994-05-24", "close": 326.25, "volume": 142.0}, {"date": "1994-05-25", "close": 315.0, "volume": 191.0}, {"date": "1994-05-26", "close": 315.0, "volume": 124.0}, {"date": "1994-05-27", "close": 331.875, "volume": 159.0}, {"date": "1994-05-30", "close": 320.625, "volume": 44.0}, {"date": "1994-05-31", "close": 315.0, "volume": 65.0}, {"date": "1994-06-01", "close": 331.875, "volume": 56.0}, {"date": "1994-06-02", "close": 331.875, "volume": 1930.0}, {"date": "1994-06-03", "close": 331.875, "volume": 44.0}, {"date": "1994-06-06", "close": 331.875, "volume": 31.0}, {"date": "1994-06-07", "close": 331.875, "volume": 159.0}, {"date": "1994-06-08", "close": 331.875, "volume": 100.0}, {"date": "1994-06-09", "close": 326.25, "volume": 103.0}, {"date": "1994-06-10", "close": 315.0, "volume": 47.0}, {"date": "1994-06-13", "close": 315.0, "volume": null}, {"date": "1994-06-14", "close": 320.625, "volume": 37.0}, {"date": "1994-06-15", "close": 315.0, "volume": 82.0}, {"date": "1994-06-16", "close": 320.625, "volume": 165.0}, {"date": "1994-06-17", "close": 320.625, "volume": 108.0}, {"date": "1994-06-20", "close": 309.375, "volume": 172.0}, {"date": "1994-06-21", "close": 303.75, "volume": 96.0}, {"date": "1994-06-22", "close": 303.75, "volume": 18.0}, {"date": "1994-06-23", "close": 309.375, "volume": 335.0}, {"date": "1994-06-24", "close": 309.375, "volume": 50.0}, {"date": "1994-06-27", "close": 309.375, "volume": 145.0}, {"date": "1994-06-28", "close": 315.0, "volume": 588.0}, {"date": "1994-06-29", "close": 315.0, "volume": 143.0}, {"date": "1994-06-30", "close": 303.75, "volume": 100.0}, {"date": "1994-07-01", "close": 303.75, "volume": 19.0}, {"date": "1994-07-04", "close": 303.75, "volume": 76.0}, {"date": "1994-07-05", "close": 303.75, "volume": 18.0}, {"date": "1994-07-06", "close": 303.75, "volume": 51.0}, {"date": "1994-07-07", "close": 309.375, "volume": 62.0}, {"date": "1994-07-08", "close": 309.375, "volume": 255.0}, {"date": "1994-07-11", "close": 303.75, "volume": 95.0}, {"date": "1994-07-12", "close": 298.125, "volume": 52.0}, {"date": "1994-07-13", "close": 292.5, "volume": 65.0}, {"date": "1994-07-14", "close": 275.625, "volume": 117.0}, {"date": "1994-07-15", "close": 281.25, "volume": 156.0}, {"date": "1994-07-18", "close": 303.75, "volume": 165.0}, {"date": "1994-07-19", "close": 303.75, "volume": 145.0}, {"date": "1994-07-20", "close": 292.5, "volume": 288.0}, {"date": "1994-07-21", "close": 286.875, "volume": 78.0}, {"date": "1994-07-22", "close": 298.125, "volume": 50.0}, {"date": "1994-07-25", "close": 292.5, "volume": 66.0}, {"date": "1994-07-26", "close": 281.25, "volume": 336.0}, {"date": "1994-07-27", "close": 275.625, "volume": 142.0}, {"date": "1994-07-28", "close": 275.625, "volume": 300.0}, {"date": "1994-07-29", "close": 270.0, "volume": 148.0}, {"date": "1994-08-01", "close": 258.75, "volume": 121.0}, {"date": "1994-08-02", "close": 264.375, "volume": 236.0}, {"date": "1994-08-03", "close": 264.375, "volume": 92.0}, {"date": "1994-08-04", "close": 264.375, "volume": 66.0}, {"date": "1994-08-05", "close": 258.75, "volume": 57.0}, {"date": "1994-08-08", "close": 258.75, "volume": null}, {"date": "1994-08-09", "close": 270.0, "volume": 245.0}, {"date": "1994-08-10", "close": 275.625, "volume": 46.0}, {"date": "1994-08-11", "close": 275.625, "volume": 123.0}, {"date": "1994-08-12", "close": 270.0, "volume": 2.0}, {"date": "1994-08-15", "close": 275.625, "volume": 87.0}, {"date": "1994-08-16", "close": 275.625, "volume": 9.0}, {"date": "1994-08-17", "close": 270.0, "volume": 38.0}, {"date": "1994-08-18", "close": 270.0, "volume": 32.0}, {"date": "1994-08-19", "close": 275.625, "volume": 87.0}, {"date": "1994-08-22", "close": 253.125, "volume": 123.0}, {"date": "1994-08-23", "close": 247.5, "volume": 354.0}, {"date": "1994-08-24", "close": 253.125, "volume": 92.0}, {"date": "1994-08-25", "close": 241.875, "volume": 59.0}, {"date": "1994-08-26", "close": 247.5, "volume": 111.0}, {"date": "1994-08-29", "close": 253.125, "volume": 23.0}, {"date": "1994-08-30", "close": 253.125, "volume": 18.0}, {"date": "1994-08-31", "close": 247.5, "volume": 205.0}, {"date": "1994-09-01", "close": 247.5, "volume": 185.0}, {"date": "1994-09-02", "close": 253.125, "volume": 47.0}, {"date": "1994-09-05", "close": 247.5, "volume": 117.0}, {"date": "1994-09-06", "close": 236.25, "volume": 347.0}, {"date": "1994-09-07", "close": 225.0, "volume": 402.0}, {"date": "1994-09-08", "close": 213.75, "volume": 503.0}, {"date": "1994-09-09", "close": 236.25, "volume": 5337.0}, {"date": "1994-09-12", "close": 225.0, "volume": 311.0}, {"date": "1994-09-13", "close": 225.0, "volume": 980.0}, {"date": "1994-09-14", "close": 219.375, "volume": 176.0}, {"date": "1994-09-15", "close": 225.0, "volume": 183.0}, {"date": "1994-09-16", "close": 225.0, "volume": 175.0}, {"date": "1994-09-19", "close": 230.625, "volume": 201.0}, {"date": "1994-09-20", "close": 236.25, "volume": 290.0}, {"date": "1994-09-21", "close": 230.625, "volume": 90.0}, {"date": "1994-09-22", "close": 247.5, "volume": 175.0}, {"date": "1994-09-23", "close": 258.75, "volume": 124.0}, {"date": "1994-09-26", "close": 253.125, "volume": 89.0}, {"date": "1994-09-27", "close": 247.5, "volume": 123.0}, {"date": "1994-09-28", "close": 247.5, "volume": 66.0}, {"date": "1994-09-29", "close": 258.75, "volume": 276.0}, {"date": "1994-09-30", "close": 253.125, "volume": 105.0}, {"date": "1994-10-03", "close": 241.875, "volume": 53.0}, {"date": "1994-10-04", "close": 241.875, "volume": 69.0}, {"date": "1994-10-05", "close": 264.375, "volume": 247.0}, {"date": "1994-10-06", "close": 264.375, "volume": 108.0}, {"date": "1994-10-07", "close": 241.875, "volume": 128.0}, {"date": "1994-10-10", "close": 253.125, "volume": 39.0}, {"date": "1994-10-11", "close": 253.125, "volume": 212.0}, {"date": "1994-10-12", "close": 258.75, "volume": 23.0}, {"date": "1994-10-13", "close": 253.125, "volume": 32.0}, {"date": "1994-10-14", "close": 253.125, "volume": 47.0}, {"date": "1994-10-17", "close": 253.125, "volume": 37.0}, {"date": "1994-10-18", "close": 253.125, "volume": 71.0}, {"date": "1994-10-19", "close": 253.125, "volume": 48.0}, {"date": "1994-10-20", "close": 270.0, "volume": 192.0}, {"date": "1994-10-21", "close": 286.875, "volume": 579.0}, {"date": "1994-10-24", "close": 298.125, "volume": 340.0}, {"date": "1994-10-25", "close": 281.25, "volume": 195.0}, {"date": "1994-10-26", "close": 281.25, "volume": 265.0}, {"date": "1994-10-27", "close": 281.25, "volume": 117.0}, {"date": "1994-10-28", "close": 264.375, "volume": 115.0}, {"date": "1994-10-31", "close": 270.0, "volume": 9.0}, {"date": "1994-11-01", "close": 258.75, "volume": 53.0}, {"date": "1994-11-02", "close": 253.125, "volume": 70.0}, {"date": "1994-11-03", "close": 264.375, "volume": 89.0}, {"date": "1994-11-04", "close": 258.75, "volume": 14.0}, {"date": "1994-11-07", "close": 258.75, "volume": 12.0}, {"date": "1994-11-08", "close": 247.5, "volume": 75.0}, {"date": "1994-11-09", "close": 258.75, "volume": 21.0}, {"date": "1994-11-10", "close": 253.125, "volume": 52.0}, {"date": "1994-11-11", "close": 253.125, "volume": 71.0}, {"date": "1994-11-14", "close": 253.125, "volume": 98.0}, {"date": "1994-11-15", "close": 253.125, "volume": 163.0}, {"date": "1994-11-16", "close": 253.125, "volume": 44.0}, {"date": "1994-11-17", "close": 247.5, "volume": 80.0}, {"date": "1994-11-18", "close": 241.875, "volume": 103.0}, {"date": "1994-11-21", "close": 241.875, "volume": 34.0}, {"date": "1994-11-22", "close": 230.625, "volume": 18.0}, {"date": "1994-11-23", "close": 219.375, "volume": 229.0}, {"date": "1994-11-24", "close": 241.875, "volume": 341.0}, {"date": "1994-11-25", "close": 225.0, "volume": 59.0}, {"date": "1994-11-28", "close": 225.0, "volume": 11.0}, {"date": "1994-11-29", "close": 230.625, "volume": 30.0}, {"date": "1994-11-30", "close": 230.625, "volume": 89.0}, {"date": "1994-12-01", "close": 230.625, "volume": 36.0}, {"date": "1994-12-02", "close": 225.0, "volume": 28.0}, {"date": "1994-12-05", "close": 225.0, "volume": 60.0}, {"date": "1994-12-06", "close": 230.625, "volume": 48.0}, {"date": "1994-12-07", "close": 230.625, "volume": 18.0}, {"date": "1994-12-08", "close": 230.625, "volume": 71.0}, {"date": "1994-12-09", "close": 230.625, "volume": 62.0}, {"date": "1994-12-12", "close": 225.0, "volume": 30.0}, {"date": "1994-12-13", "close": 225.0, "volume": null}, {"date": "1994-12-14", "close": 225.0, "volume": 28.0}, {"date": "1994-12-15", "close": 213.75, "volume": 165.0}, {"date": "1994-12-16", "close": 230.625, "volume": 78.0}, {"date": "1994-12-19", "close": 225.0, "volume": 2.0}, {"date": "1994-12-20", "close": 225.0, "volume": 27.0}, {"date": "1994-12-21", "close": 225.0, "volume": null}, {"date": "1994-12-22", "close": 225.0, "volume": null}, {"date": "1994-12-23", "close": 236.25, "volume": 4.0}, {"date": "1994-12-26", "close": 236.25, "volume": null}, {"date": "1994-12-27", "close": 236.25, "volume": null}, {"date": "1994-12-28", "close": 236.25, "volume": null}, {"date": "1994-12-29", "close": 225.0, "volume": 53.0}, {"date": "1994-12-30", "close": 225.0, "volume": 5.0}, {"date": "1995-01-02", "close": 225.0, "volume": null}, {"date": "1995-01-03", "close": 225.0, "volume": null}, {"date": "1995-01-04", "close": 225.0, "volume": 18.0}, {"date": "1995-01-05", "close": 225.0, "volume": null}, {"date": "1995-01-06", "close": 213.75, "volume": 50.0}, {"date": "1995-01-09", "close": 213.75, "volume": 89.0}, {"date": "1995-01-10", "close": 213.75, "volume": null}, {"date": "1995-01-11", "close": 219.375, "volume": 20.0}, {"date": "1995-01-12", "close": 225.0, "volume": 34.0}, {"date": "1995-01-13", "close": 213.75, "volume": 71.0}, {"date": "1995-01-16", "close": 213.75, "volume": 18.0}, {"date": "1995-01-17", "close": 213.75, "volume": 64.0}, {"date": "1995-01-18", "close": 213.75, "volume": 112.0}, {"date": "1995-01-19", "close": 213.75, "volume": null}, {"date": "1995-01-20", "close": 202.5, "volume": 36.0}, {"date": "1995-01-23", "close": 208.125, "volume": 16.0}, {"date": "1995-01-24", "close": 208.125, "volume": 27.0}, {"date": "1995-01-25", "close": 208.125, "volume": 32.0}, {"date": "1995-01-26", "close": 208.125, "volume": null}, {"date": "1995-01-27", "close": 208.125, "volume": null}, {"date": "1995-01-30", "close": 208.125, "volume": null}, {"date": "1995-01-31", "close": 208.125, "volume": 4.0}, {"date": "1995-02-01", "close": 208.125, "volume": 4.0}, {"date": "1995-02-02", "close": 213.75, "volume": 84.0}, {"date": "1995-02-03", "close": 213.75, "volume": null}, {"date": "1995-02-06", "close": 208.125, "volume": 20.0}, {"date": "1995-02-07", "close": 208.125, "volume": 2.0}, {"date": "1995-02-08", "close": 202.5, "volume": 4.0}, {"date": "1995-02-09", "close": 208.125, "volume": 55.0}, {"date": "1995-02-10", "close": 213.75, "volume": 36.0}, {"date": "1995-02-13", "close": 213.75, "volume": null}, {"date": "1995-02-14", "close": 208.125, "volume": 50.0}, {"date": "1995-02-15", "close": 202.5, "volume": 18.0}, {"date": "1995-02-16", "close": 202.5, "volume": 7.0}, {"date": "1995-02-17", "close": 208.125, "volume": 21.0}, {"date": "1995-02-20", "close": 196.875, "volume": 36.0}, {"date": "1995-02-21", "close": 191.25, "volume": 30.0}, {"date": "1995-02-22", "close": 196.875, "volume": 81.0}, {"date": "1995-02-23", "close": 196.875, "volume": 82.0}, {"date": "1995-02-24", "close": 202.5, "volume": 46.0}, {"date": "1995-02-27", "close": 202.5, "volume": 21.0}, {"date": "1995-02-28", "close": 208.125, "volume": 124.0}, {"date": "1995-03-01", "close": 202.5, "volume": 404.0}, {"date": "1995-03-02", "close": 202.5, "volume": 53.0}, {"date": "1995-03-03", "close": 213.75, "volume": 101.0}, {"date": "1995-03-06", "close": 213.75, "volume": 2.0}, {"date": "1995-03-07", "close": 202.5, "volume": 71.0}, {"date": "1995-03-08", "close": 208.125, "volume": 18.0}, {"date": "1995-03-09", "close": 208.125, "volume": 25.0}, {"date": "1995-03-10", "close": 196.875, "volume": 69.0}, {"date": "1995-03-13", "close": 196.875, "volume": 48.0}, {"date": "1995-03-14", "close": 202.5, "volume": 27.0}, {"date": "1995-03-15", "close": 196.875, "volume": 68.0}, {"date": "1995-03-16", "close": 191.25, "volume": 43.0}, {"date": "1995-03-17", "close": 196.875, "volume": 60.0}, {"date": "1995-03-20", "close": 196.875, "volume": null}, {"date": "1995-03-21", "close": 202.5, "volume": 52.0}, {"date": "1995-03-22", "close": 202.5, "volume": 44.0}, {"date": "1995-03-23", "close": 191.25, "volume": 34.0}, {"date": "1995-03-24", "close": 202.5, "volume": 12.0}, {"date": "1995-03-27", "close": 191.25, "volume": 89.0}, {"date": "1995-03-28", "close": 191.25, "volume": 50.0}, {"date": "1995-03-29", "close": 191.25, "volume": null}, {"date": "1995-03-30", "close": 191.25, "volume": null}, {"date": "1995-03-31", "close": 191.25, "volume": 144.0}, {"date": "1995-04-03", "close": 185.625, "volume": 23.0}, {"date": "1995-04-04", "close": 180.0, "volume": 15.0}, {"date": "1995-04-05", "close": 180.0, "volume": 265.0}, {"date": "1995-04-06", "close": 168.75, "volume": 462.0}, {"date": "1995-04-07", "close": 168.75, "volume": 556.0}, {"date": "1995-04-10", "close": 168.75, "volume": 48.0}, {"date": "1995-04-11", "close": 180.0, "volume": 5.0}, {"date": "1995-04-12", "close": 174.375, "volume": 60.0}, {"date": "1995-04-13", "close": 168.75, "volume": 105.0}, {"date": "1995-04-14", "close": 168.75, "volume": null}, {"date": "1995-04-17", "close": 168.75, "volume": null}, {"date": "1995-04-18", "close": 157.5, "volume": 30.0}, {"date": "1995-04-19", "close": 157.5, "volume": 18.0}, {"date": "1995-04-20", "close": 163.125, "volume": 62.0}, {"date": "1995-04-21", "close": 163.125, "volume": 78.0}, {"date": "1995-04-24", "close": 163.125, "volume": null}, {"date": "1995-04-25", "close": 163.125, "volume": null}, {"date": "1995-04-26", "close": 163.125, "volume": 53.0}, {"date": "1995-04-27", "close": 163.125, "volume": 123.0}, {"date": "1995-04-28", "close": 163.125, "volume": 78.0}, {"date": "1995-05-01", "close": 163.125, "volume": 5.0}, {"date": "1995-05-02", "close": 168.75, "volume": 119.0}, {"date": "1995-05-03", "close": 185.625, "volume": 85.0}, {"date": "1995-05-04", "close": 191.25, "volume": 64.0}, {"date": "1995-05-05", "close": 202.5, "volume": 197.0}, {"date": "1995-05-08", "close": 196.875, "volume": 206.0}, {"date": "1995-05-09", "close": 196.875, "volume": 76.0}, {"date": "1995-05-10", "close": 196.875, "volume": 96.0}, {"date": "1995-05-11", "close": 196.875, "volume": 68.0}, {"date": "1995-05-12", "close": 191.25, "volume": 41.0}, {"date": "1995-05-15", "close": 191.25, "volume": 50.0}, {"date": "1995-05-16", "close": 191.25, "volume": 14.0}, {"date": "1995-05-17", "close": 191.25, "volume": 22.0}, {"date": "1995-05-18", "close": 185.625, "volume": 41.0}, {"date": "1995-05-19", "close": 174.375, "volume": 112.0}, {"date": "1995-05-22", "close": 185.625, "volume": 5.0}, {"date": "1995-05-23", "close": 185.625, "volume": null}, {"date": "1995-05-24", "close": 168.75, "volume": 80.0}, {"date": "1995-05-25", "close": 168.75, "volume": null}, {"date": "1995-05-26", "close": 168.75, "volume": null}, {"date": "1995-05-29", "close": 180.0, "volume": 27.0}, {"date": "1995-05-30", "close": 174.375, "volume": 7.0}, {"date": "1995-05-31", "close": 168.75, "volume": 149.0}, {"date": "1995-06-01", "close": 168.75, "volume": 95.0}, {"date": "1995-06-02", "close": 185.625, "volume": 206.0}, {"date": "1995-06-05", "close": 185.625, "volume": 71.0}, {"date": "1995-06-06", "close": 180.0, "volume": 197.0}, {"date": "1995-06-07", "close": 180.0, "volume": 39.0}, {"date": "1995-06-08", "close": 185.625, "volume": 45.0}, {"date": "1995-06-09", "close": 185.625, "volume": null}, {"date": "1995-06-12", "close": 185.625, "volume": null}, {"date": "1995-06-13", "close": 185.625, "volume": 178.0}, {"date": "1995-06-14", "close": 180.0, "volume": 98.0}, {"date": "1995-06-15", "close": 180.0, "volume": 14.0}, {"date": "1995-06-16", "close": 174.375, "volume": 491.0}, {"date": "1995-06-19", "close": 180.0, "volume": 28.0}, {"date": "1995-06-20", "close": 174.375, "volume": 66.0}, {"date": "1995-06-21", "close": 168.75, "volume": 55.0}, {"date": "1995-06-22", "close": 168.75, "volume": 43.0}, {"date": "1995-06-23", "close": 168.75, "volume": 39.0}, {"date": "1995-06-26", "close": 163.125, "volume": 21.0}, {"date": "1995-06-27", "close": 163.125, "volume": 6.0}, {"date": "1995-06-28", "close": 157.5, "volume": 183.0}, {"date": "1995-06-29", "close": 157.5, "volume": 448.0}, {"date": "1995-06-30", "close": 163.125, "volume": 251.0}, {"date": "1995-07-03", "close": 163.125, "volume": 36.0}, {"date": "1995-07-04", "close": 174.375, "volume": 149.0}, {"date": "1995-07-05", "close": 174.375, "volume": 9.0}, {"date": "1995-07-06", "close": 168.75, "volume": 64.0}, {"date": "1995-07-07", "close": 168.75, "volume": 36.0}, {"date": "1995-07-10", "close": 174.375, "volume": 119.0}, {"date": "1995-07-11", "close": 163.125, "volume": 178.0}, {"date": "1995-07-12", "close": 163.125, "volume": 112.0}, {"date": "1995-07-13", "close": 163.125, "volume": 53.0}, {"date": "1995-07-14", "close": 157.5, "volume": 48.0}, {"date": "1995-07-17", "close": 163.125, "volume": 16.0}, {"date": "1995-07-18", "close": 163.125, "volume": null}, {"date": "1995-07-19", "close": 163.125, "volume": 41.0}, {"date": "1995-07-20", "close": 163.125, "volume": 137.0}, {"date": "1995-07-21", "close": 168.75, "volume": 39.0}, {"date": "1995-07-24", "close": 163.125, "volume": 13.0}, {"date": "1995-07-25", "close": 163.125, "volume": 36.0}, {"date": "1995-07-26", "close": 163.125, "volume": 25.0}, {"date": "1995-07-27", "close": 151.875, "volume": 5.0}, {"date": "1995-07-28", "close": 151.875, "volume": 36.0}, {"date": "1995-07-31", "close": 163.125, "volume": 34.0}, {"date": "1995-08-01", "close": 163.125, "volume": null}, {"date": "1995-08-02", "close": 163.125, "volume": 9.0}, {"date": "1995-08-03", "close": 163.125, "volume": 12.0}, {"date": "1995-08-04", "close": 157.5, "volume": 62.0}, {"date": "1995-08-07", "close": 151.875, "volume": 155.0}, {"date": "1995-08-08", "close": 151.875, "volume": 114.0}, {"date": "1995-08-09", "close": 157.5, "volume": 36.0}, {"date": "1995-08-10", "close": 157.5, "volume": null}, {"date": "1995-08-11", "close": 151.875, "volume": 76.0}, {"date": "1995-08-14", "close": 146.25, "volume": 80.0}, {"date": "1995-08-15", "close": 146.25, "volume": 133.0}, {"date": "1995-08-16", "close": 146.25, "volume": null}, {"date": "1995-08-17", "close": 146.25, "volume": 242.0}, {"date": "1995-08-18", "close": 151.875, "volume": 178.0}, {"date": "1995-08-21", "close": 163.125, "volume": 206.0}, {"date": "1995-08-22", "close": 157.5, "volume": 107.0}, {"date": "1995-08-23", "close": 151.875, "volume": 402.0}, {"date": "1995-08-24", "close": 146.25, "volume": 151.0}, {"date": "1995-08-25", "close": 151.875, "volume": 167.0}, {"date": "1995-08-28", "close": 180.0, "volume": 695.0}, {"date": "1995-08-29", "close": 185.625, "volume": 361.0}, {"date": "1995-08-30", "close": 196.875, "volume": 476.0}, {"date": "1995-08-31", "close": 185.625, "volume": 352.0}, {"date": "1995-09-01", "close": 191.25, "volume": 162.0}, {"date": "1995-09-04", "close": 196.875, "volume": 140.0}, {"date": "1995-09-05", "close": 196.875, "volume": 148.0}, {"date": "1995-09-06", "close": 191.25, "volume": 57.0}, {"date": "1995-09-07", "close": 185.625, "volume": 206.0}, {"date": "1995-09-08", "close": 185.625, "volume": 39.0}, {"date": "1995-09-11", "close": 180.0, "volume": 4.0}, {"date": "1995-09-12", "close": 180.0, "volume": 132.0}, {"date": "1995-09-13", "close": 180.0, "volume": 9.0}, {"date": "1995-09-14", "close": 180.0, "volume": 18.0}, {"date": "1995-09-15", "close": 180.0, "volume": 111.0}, {"date": "1995-09-18", "close": 185.625, "volume": 36.0}, {"date": "1995-09-19", "close": 180.0, "volume": 17.0}, {"date": "1995-09-20", "close": 202.5, "volume": 839.0}, {"date": "1995-09-21", "close": 202.5, "volume": 116.0}, {"date": "1995-09-22", "close": 202.5, "volume": 247.0}, {"date": "1995-09-25", "close": 196.875, "volume": 34.0}, {"date": "1995-09-26", "close": 191.25, "volume": 117.0}, {"date": "1995-09-27", "close": 185.625, "volume": 64.0}, {"date": "1995-09-28", "close": 180.0, "volume": 206.0}, {"date": "1995-09-29", "close": 191.25, "volume": 142.0}, {"date": "1995-10-02", "close": 180.0, "volume": 25.0}, {"date": "1995-10-03", "close": 180.0, "volume": null}, {"date": "1995-10-04", "close": 180.0, "volume": 89.0}, {"date": "1995-10-05", "close": 185.625, "volume": 53.0}, {"date": "1995-10-06", "close": 180.0, "volume": 140.0}, {"date": "1995-10-09", "close": 180.0, "volume": 10593.0}, {"date": "1995-10-10", "close": 185.625, "volume": 219.0}, {"date": "1995-10-11", "close": 191.25, "volume": 64.0}, {"date": "1995-10-12", "close": 191.25, "volume": 125.0}, {"date": "1995-10-13", "close": 185.625, "volume": 98.0}, {"date": "1995-10-16", "close": 191.25, "volume": 114.0}, {"date": "1995-10-17", "close": 202.5, "volume": 232.0}, {"date": "1995-10-18", "close": 202.5, "volume": 60.0}, {"date": "1995-10-19", "close": 196.875, "volume": 356.0}, {"date": "1995-10-20", "close": 202.5, "volume": 90.0}, {"date": "1995-10-23", "close": 196.875, "volume": 68.0}, {"date": "1995-10-24", "close": 196.875, "volume": 213.0}, {"date": "1995-10-25", "close": 208.125, "volume": 149.0}, {"date": "1995-10-26", "close": 208.125, "volume": 58.0}, {"date": "1995-10-27", "close": 202.5, "volume": 20.0}, {"date": "1995-10-30", "close": 196.875, "volume": 80.0}, {"date": "1995-10-31", "close": 208.125, "volume": 4.0}, {"date": "1995-11-01", "close": 208.125, "volume": 9.0}, {"date": "1995-11-02", "close": 202.5, "volume": 71.0}, {"date": "1995-11-03", "close": 202.5, "volume": 15.0}, {"date": "1995-11-06", "close": 208.125, "volume": 143.0}, {"date": "1995-11-07", "close": 208.125, "volume": 65.0}, {"date": "1995-11-08", "close": 208.125, "volume": 86.0}, {"date": "1995-11-09", "close": 202.5, "volume": 21.0}, {"date": "1995-11-10", "close": 202.5, "volume": 61.0}, {"date": "1995-11-13", "close": 208.125, "volume": 135.0}, {"date": "1995-11-14", "close": 208.125, "volume": 33.0}, {"date": "1995-11-15", "close": 196.875, "volume": 307.0}, {"date": "1995-11-16", "close": 202.5, "volume": 66.0}, {"date": "1995-11-17", "close": 202.5, "volume": null}, {"date": "1995-11-20", "close": 208.125, "volume": 100.0}, {"date": "1995-11-21", "close": 208.125, "volume": 45.0}, {"date": "1995-11-22", "close": 202.5, "volume": 95.0}, {"date": "1995-11-23", "close": 208.125, "volume": 20.0}, {"date": "1995-11-24", "close": 202.5, "volume": 52.0}, {"date": "1995-11-27", "close": 196.875, "volume": 81.0}, {"date": "1995-11-28", "close": 196.875, "volume": 6.0}, {"date": "1995-11-29", "close": 191.25, "volume": 63.0}, {"date": "1995-11-30", "close": 191.25, "volume": 16.0}, {"date": "1995-12-01", "close": 191.25, "volume": 27.0}, {"date": "1995-12-04", "close": 185.625, "volume": 14.0}, {"date": "1995-12-05", "close": 188.4375, "volume": 55.0}, {"date": "1995-12-06", "close": 185.625, "volume": 72.0}, {"date": "1995-12-07", "close": 180.0, "volume": 53.0}, {"date": "1995-12-08", "close": 174.375, "volume": 28.0}, {"date": "1995-12-11", "close": 180.0, "volume": 18.0}, {"date": "1995-12-12", "close": 185.625, "volume": 5.0}, {"date": "1995-12-13", "close": 185.625, "volume": 96.0}, {"date": "1995-12-14", "close": 185.625, "volume": 79.0}, {"date": "1995-12-15", "close": 185.625, "volume": 27.0}, {"date": "1995-12-18", "close": 185.625, "volume": 96.0}, {"date": "1995-12-19", "close": 180.0, "volume": 116.0}, {"date": "1995-12-20", "close": 180.0, "volume": 18.0}, {"date": "1995-12-21", "close": 185.625, "volume": 23.0}, {"date": "1995-12-22", "close": 185.625, "volume": 53.0}, {"date": "1995-12-25", "close": 185.625, "volume": null}, {"date": "1995-12-26", "close": 185.625, "volume": null}, {"date": "1995-12-27", "close": 185.625, "volume": 11.0}, {"date": "1995-12-28", "close": 191.25, "volume": 4.0}, {"date": "1995-12-29", "close": 191.25, "volume": null}, {"date": "1996-01-01", "close": 191.25, "volume": null}, {"date": "1996-01-02", "close": 185.625, "volume": 52.0}, {"date": "1996-01-03", "close": 185.625, "volume": 11.0}, {"date": "1996-01-04", "close": 185.625, "volume": 128.0}, {"date": "1996-01-05", "close": 174.375, "volume": 46.0}, {"date": "1996-01-08", "close": 185.625, "volume": 71.0}, {"date": "1996-01-09", "close": 191.25, "volume": 529.0}, {"date": "1996-01-10", "close": 196.875, "volume": 96.0}, {"date": "1996-01-11", "close": 202.5, "volume": 47.0}, {"date": "1996-01-12", "close": 202.5, "volume": 20.0}, {"date": "1996-01-15", "close": 205.3125, "volume": 44.0}, {"date": "1996-01-16", "close": 202.5, "volume": 41.0}, {"date": "1996-01-17", "close": 202.5, "volume": 45.0}, {"date": "1996-01-18", "close": 196.875, "volume": 20.0}, {"date": "1996-01-19", "close": 196.875, "volume": 6.0}, {"date": "1996-01-22", "close": 191.25, "volume": 54.0}, {"date": "1996-01-23", "close": 188.4375, "volume": 37.0}, {"date": "1996-01-24", "close": 185.625, "volume": 12.0}, {"date": "1996-01-25", "close": 185.625, "volume": 25.0}, {"date": "1996-01-26", "close": 185.625, "volume": null}, {"date": "1996-01-29", "close": 185.625, "volume": 12.0}, {"date": "1996-01-30", "close": 191.25, "volume": 27.0}, {"date": "1996-01-31", "close": 191.25, "volume": 71.0}, {"date": "1996-02-01", "close": 191.25, "volume": 77.0}, {"date": "1996-02-02", "close": 185.625, "volume": 379.0}, {"date": "1996-02-05", "close": 191.25, "volume": 101.0}, {"date": "1996-02-06", "close": 188.4375, "volume": 188.0}, {"date": "1996-02-07", "close": 191.25, "volume": 73.0}, {"date": "1996-02-08", "close": 191.25, "volume": 76.0}, {"date": "1996-02-09", "close": 191.25, "volume": 11.0}, {"date": "1996-02-12", "close": 188.4375, "volume": 591.0}, {"date": "1996-02-13", "close": 185.625, "volume": 365.0}, {"date": "1996-02-14", "close": 185.625, "volume": 219.0}, {"date": "1996-02-15", "close": 180.0, "volume": 36.0}, {"date": "1996-02-16", "close": 177.1875, "volume": 39.0}, {"date": "1996-02-19", "close": 177.1875, "volume": 135.0}, {"date": "1996-02-20", "close": 174.375, "volume": 29.0}, {"date": "1996-02-21", "close": 168.75, "volume": 112.0}, {"date": "1996-02-22", "close": 174.375, "volume": 56.0}, {"date": "1996-02-23", "close": 168.75, "volume": 84.0}, {"date": "1996-02-26", "close": 174.375, "volume": 11.0}, {"date": "1996-02-27", "close": 174.375, "volume": 57.0}, {"date": "1996-02-28", "close": 171.5625, "volume": 80.0}, {"date": "1996-02-29", "close": 174.375, "volume": 42.0}, {"date": "1996-03-01", "close": 168.75, "volume": 21.0}, {"date": "1996-03-04", "close": 157.5, "volume": 48.0}, {"date": "1996-03-05", "close": 157.5, "volume": 112.0}, {"date": "1996-03-06", "close": 160.3125, "volume": 101.0}, {"date": "1996-03-07", "close": 168.75, "volume": 251.0}, {"date": "1996-03-08", "close": 168.75, "volume": 57.0}, {"date": "1996-03-11", "close": 168.75, "volume": null}, {"date": "1996-03-12", "close": 168.75, "volume": 49.0}, {"date": "1996-03-13", "close": 163.125, "volume": 36.0}, {"date": "1996-03-14", "close": 160.3125, "volume": 146.0}, {"date": "1996-03-15", "close": 160.3125, "volume": 149.0}, {"date": "1996-03-18", "close": 168.75, "volume": 32.0}, {"date": "1996-03-19", "close": 160.3125, "volume": 32.0}, {"date": "1996-03-20", "close": 160.3125, "volume": 27.0}, {"date": "1996-03-21", "close": 160.3125, "volume": 27.0}, {"date": "1996-03-22", "close": 163.125, "volume": 44.0}, {"date": "1996-03-25", "close": 160.3125, "volume": 18.0}, {"date": "1996-03-26", "close": 163.125, "volume": 76.0}, {"date": "1996-03-27", "close": 163.125, "volume": 375.0}, {"date": "1996-03-28", "close": 168.75, "volume": 142.0}, {"date": "1996-03-29", "close": 168.75, "volume": 172.0}, {"date": "1996-04-01", "close": 168.75, "volume": 213.0}, {"date": "1996-04-02", "close": 168.75, "volume": 90.0}, {"date": "1996-04-03", "close": 168.75, "volume": 94.0}, {"date": "1996-04-04", "close": 168.75, "volume": 66.0}, {"date": "1996-04-05", "close": 168.75, "volume": null}, {"date": "1996-04-08", "close": 168.75, "volume": null}, {"date": "1996-04-09", "close": 168.75, "volume": 27.0}, {"date": "1996-04-10", "close": 168.75, "volume": null}, {"date": "1996-04-11", "close": 165.9375, "volume": 18.0}, {"date": "1996-04-12", "close": 165.9375, "volume": 58.0}, {"date": "1996-04-15", "close": 163.125, "volume": 99.0}, {"date": "1996-04-16", "close": 157.5, "volume": 203.0}, {"date": "1996-04-17", "close": 157.5, "volume": null}, {"date": "1996-04-18", "close": 157.5, "volume": 12.0}, {"date": "1996-04-19", "close": 157.5, "volume": 18.0}, {"date": "1996-04-22", "close": 157.5, "volume": 73.0}, {"date": "1996-04-23", "close": 157.5, "volume": 180.0}, {"date": "1996-04-24", "close": 163.125, "volume": 92.0}, {"date": "1996-04-25", "close": 163.125, "volume": null}, {"date": "1996-04-26", "close": 163.125, "volume": 34.0}, {"date": "1996-04-29", "close": 163.125, "volume": 185.0}, {"date": "1996-04-30", "close": 157.5, "volume": 52.0}, {"date": "1996-05-01", "close": 160.3125, "volume": 64.0}, {"date": "1996-05-02", "close": 180.0, "volume": 722.0}, {"date": "1996-05-03", "close": 196.875, "volume": 956.0}, {"date": "1996-05-06", "close": 196.875, "volume": 254.0}, {"date": "1996-05-07", "close": 191.25, "volume": 85.0}, {"date": "1996-05-08", "close": 180.0, "volume": 103.0}, {"date": "1996-05-09", "close": 180.0, "volume": 222.0}, {"date": "1996-05-10", "close": 180.0, "volume": 177.0}, {"date": "1996-05-13", "close": 182.8125, "volume": 81.0}, {"date": "1996-05-14", "close": 180.0, "volume": 49.0}, {"date": "1996-05-15", "close": 180.0, "volume": 338.0}, {"date": "1996-05-16", "close": 182.8125, "volume": 60.0}, {"date": "1996-05-17", "close": 177.1875, "volume": 23.0}, {"date": "1996-05-20", "close": 180.0, "volume": 46.0}, {"date": "1996-05-21", "close": 174.375, "volume": 11.0}, {"date": "1996-05-22", "close": 180.0, "volume": 53.0}, {"date": "1996-05-23", "close": 191.25, "volume": 190.0}, {"date": "1996-05-24", "close": 191.25, "volume": 151.0}, {"date": "1996-05-27", "close": 180.0, "volume": 17.0}, {"date": "1996-05-28", "close": 180.0, "volume": 61.0}, {"date": "1996-05-29", "close": 185.625, "volume": 25.0}, {"date": "1996-05-30", "close": 174.375, "volume": 168.0}, {"date": "1996-05-31", "close": 174.375, "volume": 42.0}, {"date": "1996-06-03", "close": 177.1875, "volume": 48.0}, {"date": "1996-06-04", "close": 180.0, "volume": 13.0}, {"date": "1996-06-05", "close": 180.0, "volume": 88.0}, {"date": "1996-06-06", "close": 174.375, "volume": 13.0}, {"date": "1996-06-07", "close": 174.375, "volume": null}, {"date": "1996-06-10", "close": 174.375, "volume": null}, {"date": "1996-06-11", "close": 174.375, "volume": 130.0}, {"date": "1996-06-12", "close": 168.75, "volume": 202.0}, {"date": "1996-06-13", "close": 168.75, "volume": null}, {"date": "1996-06-14", "close": 168.75, "volume": 18.0}, {"date": "1996-06-17", "close": 168.75, "volume": 66.0}, {"date": "1996-06-18", "close": 163.125, "volume": 139.0}, {"date": "1996-06-19", "close": 168.75, "volume": 44.0}, {"date": "1996-06-20", "close": 163.125, "volume": 98.0}, {"date": "1996-06-21", "close": 163.125, "volume": 90.0}, {"date": "1996-06-24", "close": 163.125, "volume": 290.0}, {"date": "1996-06-25", "close": 163.125, "volume": 48.0}, {"date": "1996-06-26", "close": 157.5, "volume": 65.0}, {"date": "1996-06-27", "close": 157.5, "volume": 168.0}, {"date": "1996-06-28", "close": 163.125, "volume": 267.0}, {"date": "1996-07-01", "close": 157.5, "volume": 26.0}, {"date": "1996-07-02", "close": 160.3125, "volume": 21.0}, {"date": "1996-07-03", "close": 160.3125, "volume": 55.0}, {"date": "1996-07-04", "close": 160.3125, "volume": 68.0}, {"date": "1996-07-05", "close": 160.3125, "volume": 14.0}, {"date": "1996-07-08", "close": 157.5, "volume": 27.0}, {"date": "1996-07-09", "close": 157.5, "volume": 179.0}, {"date": "1996-07-10", "close": 160.3125, "volume": 36.0}, {"date": "1996-07-11", "close": 157.5, "volume": 39.0}, {"date": "1996-07-12", "close": 157.5, "volume": null}, {"date": "1996-07-15", "close": 157.5, "volume": 11.0}, {"date": "1996-07-16", "close": 146.25, "volume": 36.0}, {"date": "1996-07-17", "close": 149.0625, "volume": 16.0}, {"date": "1996-07-18", "close": 146.25, "volume": 28.0}, {"date": "1996-07-19", "close": 151.875, "volume": 39.0}, {"date": "1996-07-22", "close": 151.875, "volume": 60.0}, {"date": "1996-07-23", "close": 151.875, "volume": 70.0}, {"date": "1996-07-24", "close": 151.875, "volume": null}, {"date": "1996-07-25", "close": 151.875, "volume": null}, {"date": "1996-07-26", "close": 143.4375, "volume": 18.0}, {"date": "1996-07-29", "close": 146.25, "volume": 36.0}, {"date": "1996-07-30", "close": 140.625, "volume": 79.0}, {"date": "1996-07-31", "close": 146.25, "volume": 9.0}, {"date": "1996-08-01", "close": 160.3125, "volume": 177.0}, {"date": "1996-08-02", "close": 160.3125, "volume": null}, {"date": "1996-08-05", "close": 146.25, "volume": 39.0}, {"date": "1996-08-06", "close": 146.25, "volume": 53.0}, {"date": "1996-08-07", "close": 146.25, "volume": null}, {"date": "1996-08-08", "close": 146.25, "volume": 14.0}, {"date": "1996-08-09", "close": 146.25, "volume": 62.0}, {"date": "1996-08-12", "close": 146.25, "volume": 7.0}, {"date": "1996-08-13", "close": 140.625, "volume": 127.0}, {"date": "1996-08-14", "close": 135.0, "volume": 119.0}, {"date": "1996-08-15", "close": 137.8125, "volume": 62.0}, {"date": "1996-08-16", "close": 140.625, "volume": 121.0}, {"date": "1996-08-19", "close": 132.1875, "volume": 54.0}, {"date": "1996-08-20", "close": 132.1875, "volume": 141.0}, {"date": "1996-08-21", "close": 135.0, "volume": 112.0}, {"date": "1996-08-22", "close": 132.1875, "volume": 44.0}, {"date": "1996-08-23", "close": 129.375, "volume": 175.0}, {"date": "1996-08-26", "close": 129.375, "volume": 28.0}, {"date": "1996-08-27", "close": 123.75, "volume": 107.0}, {"date": "1996-08-28", "close": 123.75, "volume": 113.0}, {"date": "1996-08-29", "close": 123.75, "volume": 9.0}, {"date": "1996-08-30", "close": 123.75, "volume": 101.0}, {"date": "1996-09-02", "close": 112.5, "volume": 102.0}, {"date": "1996-09-03", "close": 112.5, "volume": 36.0}, {"date": "1996-09-04", "close": 106.875, "volume": 89.0}, {"date": "1996-09-05", "close": 123.75, "volume": 46.0}, {"date": "1996-09-06", "close": 123.75, "volume": 7.0}, {"date": "1996-09-09", "close": 129.375, "volume": 30.0}, {"date": "1996-09-10", "close": 126.5625, "volume": 57.0}, {"date": "1996-09-11", "close": 126.5625, "volume": 4.0}, {"date": "1996-09-12", "close": 129.375, "volume": 37.0}, {"date": "1996-09-13", "close": 135.0, "volume": 7.0}, {"date": "1996-09-16", "close": 135.0, "volume": 72.0}, {"date": "1996-09-17", "close": 140.625, "volume": 294.0}, {"date": "1996-09-18", "close": 143.4375, "volume": 66.0}, {"date": "1996-09-19", "close": 143.4375, "volume": 49.0}, {"date": "1996-09-20", "close": 140.625, "volume": 52.0}, {"date": "1996-09-23", "close": 140.625, "volume": 7.0}, {"date": "1996-09-24", "close": 146.25, "volume": 84.0}, {"date": "1996-09-25", "close": 135.0, "volume": 250.0}, {"date": "1996-09-26", "close": 137.8125, "volume": 7.0}, {"date": "1996-09-27", "close": 135.0, "volume": 154.0}, {"date": "1996-09-30", "close": 140.625, "volume": 76.0}, {"date": "1996-10-01", "close": 143.4375, "volume": 97.0}, {"date": "1996-10-02", "close": 151.875, "volume": 367.0}, {"date": "1996-10-03", "close": 151.875, "volume": 168.0}, {"date": "1996-10-04", "close": 146.25, "volume": 62.0}, {"date": "1996-10-07", "close": 135.0, "volume": 36.0}, {"date": "1996-10-08", "close": 135.0, "volume": 7.0}, {"date": "1996-10-09", "close": 135.0, "volume": null}, {"date": "1996-10-10", "close": 140.625, "volume": 34.0}, {"date": "1996-10-11", "close": 140.625, "volume": 130.0}, {"date": "1996-10-14", "close": 140.625, "volume": 40.0}, {"date": "1996-10-15", "close": 140.625, "volume": 87.0}, {"date": "1996-10-16", "close": 140.625, "volume": 60.0}, {"date": "1996-10-17", "close": 140.625, "volume": 47.0}, {"date": "1996-10-18", "close": 146.25, "volume": 319.0}, {"date": "1996-10-21", "close": 146.25, "volume": 142.0}, {"date": "1996-10-22", "close": 140.625, "volume": 97.0}, {"date": "1996-10-23", "close": 151.875, "volume": 90.0}, {"date": "1996-10-24", "close": 168.75, "volume": 302.0}, {"date": "1996-10-25", "close": 177.1875, "volume": 355.0}, {"date": "1996-10-28", "close": 168.75, "volume": 201.0}, {"date": "1996-10-29", "close": 157.5, "volume": 133.0}, {"date": "1996-10-30", "close": 157.5, "volume": 64.0}, {"date": "1996-10-31", "close": 160.3125, "volume": 98.0}, {"date": "1996-11-01", "close": 160.3125, "volume": 43.0}, {"date": "1996-11-04", "close": 165.9375, "volume": 135.0}, {"date": "1996-11-05", "close": 163.125, "volume": 91.0}, {"date": "1996-11-06", "close": 163.125, "volume": 107.0}, {"date": "1996-11-07", "close": 165.9375, "volume": 89.0}, {"date": "1996-11-08", "close": 168.75, "volume": 37.0}, {"date": "1996-11-11", "close": 168.75, "volume": 68.0}, {"date": "1996-11-12", "close": 163.125, "volume": 36.0}, {"date": "1996-11-13", "close": 160.3125, "volume": 28.0}, {"date": "1996-11-14", "close": 163.125, "volume": 71.0}, {"date": "1996-11-15", "close": 160.3125, "volume": 44.0}, {"date": "1996-11-18", "close": 151.875, "volume": 109.0}, {"date": "1996-11-19", "close": 151.875, "volume": 92.0}, {"date": "1996-11-20", "close": 151.875, "volume": 21.0}, {"date": "1996-11-21", "close": 160.3125, "volume": 105.0}, {"date": "1996-11-22", "close": 154.6875, "volume": 97.0}, {"date": "1996-11-25", "close": 157.5, "volume": 84.0}, {"date": "1996-11-26", "close": 157.5, "volume": 37.0}, {"date": "1996-11-27", "close": 157.5, "volume": 30.0}, {"date": "1996-11-28", "close": 157.5, "volume": 281.0}, {"date": "1996-11-29", "close": 157.5, "volume": 4.0}, {"date": "1996-12-02", "close": 157.5, "volume": 99.0}, {"date": "1996-12-03", "close": 163.125, "volume": 197.0}, {"date": "1996-12-04", "close": 165.9375, "volume": 22.0}, {"date": "1996-12-05", "close": 163.125, "volume": 133.0}, {"date": "1996-12-06", "close": 163.125, "volume": 206.0}, {"date": "1996-12-09", "close": 151.875, "volume": 142.0}, {"date": "1996-12-10", "close": 154.6875, "volume": 942.0}, {"date": "1996-12-11", "close": 154.6875, "volume": 22.0}, {"date": "1996-12-12", "close": 151.875, "volume": 40.0}, {"date": "1996-12-13", "close": 151.875, "volume": 46.0}, {"date": "1996-12-16", "close": 146.25, "volume": 12.0}, {"date": "1996-12-17", "close": 146.25, "volume": 43.0}, {"date": "1996-12-18", "close": 146.25, "volume": 9.0}, {"date": "1996-12-19", "close": 143.4375, "volume": 12.0}, {"date": "1996-12-20", "close": 143.4375, "volume": 22.0}, {"date": "1996-12-23", "close": 140.625, "volume": 63.0}, {"date": "1996-12-24", "close": 140.625, "volume": 421.0}, {"date": "1996-12-25", "close": 140.625, "volume": null}, {"date": "1996-12-26", "close": 140.625, "volume": null}, {"date": "1996-12-27", "close": 143.4375, "volume": 7.0}, {"date": "1996-12-30", "close": 143.4375, "volume": 43.0}, {"date": "1996-12-31", "close": 143.4375, "volume": null}, {"date": "1997-01-01", "close": 143.4375, "volume": null}, {"date": "1997-01-02", "close": 140.625, "volume": 88.0}, {"date": "1997-01-03", "close": 140.625, "volume": 6.0}, {"date": "1997-01-06", "close": 135.0, "volume": 98.0}, {"date": "1997-01-07", "close": 140.625, "volume": 92.0}, {"date": "1997-01-08", "close": 146.25, "volume": 85.0}, {"date": "1997-01-09", "close": 140.625, "volume": 39.0}, {"date": "1997-01-10", "close": 135.0, "volume": 4.0}, {"date": "1997-01-13", "close": 135.0, "volume": 312.0}, {"date": "1997-01-14", "close": 135.0, "volume": 32.0}, {"date": "1997-01-15", "close": 137.8125, "volume": 39.0}, {"date": "1997-01-16", "close": 135.0, "volume": 36.0}, {"date": "1997-01-17", "close": 137.8125, "volume": 93.0}, {"date": "1997-01-20", "close": 135.0, "volume": 38.0}, {"date": "1997-01-21", "close": 135.0, "volume": 49.0}, {"date": "1997-01-22", "close": 129.375, "volume": 196.0}, {"date": "1997-01-23", "close": 135.0, "volume": 169.0}, {"date": "1997-01-24", "close": 101.25, "volume": 111.0}, {"date": "1997-01-27", "close": 101.25, "volume": null}, {"date": "1997-01-28", "close": 126.5625, "volume": 67.0}, {"date": "1997-01-29", "close": 129.375, "volume": 91.0}, {"date": "1997-01-30", "close": 135.0, "volume": 46.0}, {"date": "1997-01-31", "close": 120.9375, "volume": 84.0}, {"date": "1997-02-03", "close": 129.375, "volume": 67.0}, {"date": "1997-02-04", "close": 129.375, "volume": 60.0}, {"date": "1997-02-05", "close": 120.9375, "volume": 11.0}, {"date": "1997-02-06", "close": 118.125, "volume": 280.0}, {"date": "1997-02-07", "close": 123.75, "volume": 128.0}, {"date": "1997-02-10", "close": 123.75, "volume": 43.0}, {"date": "1997-02-11", "close": 123.75, "volume": null}, {"date": "1997-02-12", "close": 129.375, "volume": 2.0}, {"date": "1997-02-13", "close": 154.6875, "volume": 242.0}, {"date": "1997-02-14", "close": 149.0625, "volume": 106.0}, {"date": "1997-02-17", "close": 146.25, "volume": 51.0}, {"date": "1997-02-18", "close": 140.625, "volume": 119.0}, {"date": "1997-02-19", "close": 140.625, "volume": 85.0}, {"date": "1997-02-20", "close": 140.625, "volume": 42.0}, {"date": "1997-02-21", "close": 140.625, "volume": 84.0}, {"date": "1997-02-24", "close": 137.8125, "volume": 12.0}, {"date": "1997-02-25", "close": 135.0, "volume": 98.0}, {"date": "1997-02-26", "close": 135.0, "volume": 30.0}, {"date": "1997-02-27", "close": 129.375, "volume": 16.0}, {"date": "1997-02-28", "close": 132.1875, "volume": 28.0}, {"date": "1997-03-03", "close": 129.375, "volume": 163.0}, {"date": "1997-03-04", "close": 132.1875, "volume": 64.0}, {"date": "1997-03-05", "close": 132.1875, "volume": null}, {"date": "1997-03-06", "close": 129.375, "volume": 120.0}, {"date": "1997-03-07", "close": 112.5, "volume": 172.0}, {"date": "1997-03-10", "close": 123.75, "volume": 146.0}, {"date": "1997-03-11", "close": 129.375, "volume": 68.0}, {"date": "1997-03-12", "close": 135.0, "volume": 130.0}, {"date": "1997-03-13", "close": 140.625, "volume": 14.0}, {"date": "1997-03-14", "close": 135.0, "volume": 92.0}, {"date": "1997-03-17", "close": 135.0, "volume": 18.0}, {"date": "1997-03-18", "close": 129.375, "volume": 8.0}, {"date": "1997-03-19", "close": 123.75, "volume": 147.0}, {"date": "1997-03-20", "close": 118.125, "volume": 108.0}, {"date": "1997-03-21", "close": 120.9375, "volume": 32.0}, {"date": "1997-03-24", "close": 120.9375, "volume": 22.0}, {"date": "1997-03-25", "close": 120.9375, "volume": 61.0}, {"date": "1997-03-26", "close": 120.9375, "volume": null}, {"date": "1997-03-27", "close": 120.9375, "volume": 67.0}, {"date": "1997-03-28", "close": 120.9375, "volume": null}, {"date": "1997-03-31", "close": 120.9375, "volume": null}, {"date": "1997-04-01", "close": 129.375, "volume": 63.0}, {"date": "1997-04-02", "close": 129.375, "volume": 25.0}, {"date": "1997-04-03", "close": 126.5625, "volume": 25.0}, {"date": "1997-04-04", "close": 123.75, "volume": 21.0}, {"date": "1997-04-07", "close": 118.125, "volume": 30.0}, {"date": "1997-04-08", "close": 123.75, "volume": 156.0}, {"date": "1997-04-09", "close": 123.75, "volume": 25.0}, {"date": "1997-04-10", "close": 123.75, "volume": 18.0}, {"date": "1997-04-11", "close": 120.9375, "volume": 18.0}, {"date": "1997-04-14", "close": 118.125, "volume": 15.0}, {"date": "1997-04-15", "close": 118.125, "volume": 29.0}, {"date": "1997-04-16", "close": 115.3125, "volume": 70.0}, {"date": "1997-04-17", "close": 123.75, "volume": 49.0}, {"date": "1997-04-18", "close": 118.125, "volume": 50.0}, {"date": "1997-04-21", "close": 118.125, "volume": 74.0}, {"date": "1997-04-22", "close": 118.125, "volume": 89.0}, {"date": "1997-04-23", "close": 129.375, "volume": 59.0}, {"date": "1997-04-24", "close": 123.75, "volume": 53.0}, {"date": "1997-04-25", "close": 123.75, "volume": null}, {"date": "1997-04-28", "close": 123.75, "volume": 111.0}, {"date": "1997-04-29", "close": 123.75, "volume": 7.0}, {"date": "1997-04-30", "close": 129.375, "volume": 36.0}, {"date": "1997-05-01", "close": 129.375, "volume": 76.0}, {"date": "1997-05-02", "close": 129.375, "volume": null}, {"date": "1997-05-05", "close": 129.375, "volume": 128.0}, {"date": "1997-05-06", "close": 129.375, "volume": null}, {"date": "1997-05-07", "close": 129.375, "volume": null}, {"date": "1997-05-08", "close": 129.375, "volume": null}, {"date": "1997-05-09", "close": 123.75, "volume": 5.0}, {"date": "1997-05-12", "close": 123.75, "volume": 133.0}, {"date": "1997-05-13", "close": 126.5625, "volume": 105.0}, {"date": "1997-05-14", "close": 123.75, "volume": 56.0}, {"date": "1997-05-15", "close": 129.375, "volume": 82.0}, {"date": "1997-05-16", "close": 129.375, "volume": 169.0}, {"date": "1997-05-19", "close": 129.375, "volume": 46.0}, {"date": "1997-05-20", "close": 129.375, "volume": 23.0}, {"date": "1997-05-21", "close": 129.375, "volume": null}, {"date": "1997-05-22", "close": 129.375, "volume": 18.0}, {"date": "1997-05-23", "close": 135.0, "volume": 69.0}, {"date": "1997-05-26", "close": 140.625, "volume": 396.0}, {"date": "1997-05-27", "close": 140.625, "volume": 54.0}, {"date": "1997-05-28", "close": 146.25, "volume": 410.0}, {"date": "1997-05-29", "close": 154.6875, "volume": 328.0}, {"date": "1997-05-30", "close": 151.875, "volume": 151.0}, {"date": "1997-06-02", "close": 146.25, "volume": 156.0}, {"date": "1997-06-03", "close": 140.625, "volume": 142.0}, {"date": "1997-06-04", "close": 140.625, "volume": 53.0}, {"date": "1997-06-05", "close": 135.0, "volume": 112.0}, {"date": "1997-06-06", "close": 135.0, "volume": 97.0}, {"date": "1997-06-09", "close": 135.0, "volume": null}, {"date": "1997-06-10", "close": 129.375, "volume": 53.0}, {"date": "1997-06-11", "close": 129.375, "volume": 28.0}, {"date": "1997-06-12", "close": 135.0, "volume": 256.0}, {"date": "1997-06-13", "close": 129.375, "volume": 96.0}, {"date": "1997-06-16", "close": 126.5625, "volume": 115.0}, {"date": "1997-06-17", "close": 126.5625, "volume": 11.0}, {"date": "1997-06-18", "close": 132.1875, "volume": 148.0}, {"date": "1997-06-19", "close": 129.375, "volume": 69.0}, {"date": "1997-06-20", "close": 135.0, "volume": 445.0}, {"date": "1997-06-23", "close": 132.1875, "volume": 69.0}, {"date": "1997-06-24", "close": 135.0, "volume": 32.0}, {"date": "1997-06-25", "close": 146.25, "volume": 447.0}, {"date": "1997-06-26", "close": 135.0, "volume": 330.0}, {"date": "1997-06-27", "close": 129.375, "volume": 220.0}, {"date": "1997-06-30", "close": 140.625, "volume": 202.0}, {"date": "1997-07-01", "close": 137.8125, "volume": 53.0}, {"date": "1997-07-02", "close": 143.4375, "volume": 18.0}, {"date": "1997-07-03", "close": 143.4375, "volume": null}, {"date": "1997-07-04", "close": 140.625, "volume": 93.0}, {"date": "1997-07-07", "close": 143.4375, "volume": 59.0}, {"date": "1997-07-08", "close": 137.8125, "volume": 9.0}, {"date": "1997-07-09", "close": 137.8125, "volume": null}, {"date": "1997-07-10", "close": 135.0, "volume": 18.0}, {"date": "1997-07-11", "close": 135.0, "volume": 55.0}, {"date": "1997-07-14", "close": 135.0, "volume": null}, {"date": "1997-07-15", "close": 135.0, "volume": null}, {"date": "1997-07-16", "close": 135.0, "volume": 48.0}, {"date": "1997-07-17", "close": 140.625, "volume": 15.0}, {"date": "1997-07-18", "close": 135.0, "volume": 71.0}, {"date": "1997-07-21", "close": 135.0, "volume": 27.0}, {"date": "1997-07-22", "close": 140.625, "volume": 78.0}, {"date": "1997-07-23", "close": 135.0, "volume": 42.0}, {"date": "1997-07-24", "close": 140.625, "volume": 50.0}, {"date": "1997-07-25", "close": 143.4375, "volume": 68.0}, {"date": "1997-07-28", "close": 143.4375, "volume": 4.0}, {"date": "1997-07-29", "close": 135.0, "volume": 93.0}, {"date": "1997-07-30", "close": 135.0, "volume": 116.0}, {"date": "1997-07-31", "close": 135.0, "volume": 112.0}, {"date": "1997-08-01", "close": 135.0, "volume": 164.0}, {"date": "1997-08-04", "close": 135.0, "volume": 272.0}, {"date": "1997-08-05", "close": 135.0, "volume": 122.0}, {"date": "1997-08-06", "close": 135.0, "volume": 64.0}, {"date": "1997-08-07", "close": 129.375, "volume": 336.0}, {"date": "1997-08-08", "close": 135.0, "volume": 196.0}, {"date": "1997-08-11", "close": 126.5625, "volume": 108.0}, {"date": "1997-08-12", "close": 126.5625, "volume": null}, {"date": "1997-08-13", "close": 126.5625, "volume": 107.0}, {"date": "1997-08-14", "close": 123.75, "volume": 103.0}, {"date": "1997-08-15", "close": 123.75, "volume": 94.0}, {"date": "1997-08-18", "close": 112.5, "volume": 53.0}, {"date": "1997-08-19", "close": 132.1875, "volume": 140.0}, {"date": "1997-08-20", "close": 132.1875, "volume": null}, {"date": "1997-08-21", "close": 135.0, "volume": 89.0}, {"date": "1997-08-22", "close": 140.625, "volume": 114.0}, {"date": "1997-08-25", "close": 135.0, "volume": 122.0}, {"date": "1997-08-26", "close": 140.625, "volume": 56.0}, {"date": "1997-08-27", "close": 135.0, "volume": 251.0}, {"date": "1997-08-28", "close": 140.625, "volume": 73.0}, {"date": "1997-08-29", "close": 135.0, "volume": 70.0}, {"date": "1997-09-01", "close": 140.625, "volume": 176.0}, {"date": "1997-09-02", "close": 140.625, "volume": 96.0}, {"date": "1997-09-03", "close": 140.625, "volume": 144.0}, {"date": "1997-09-04", "close": 140.625, "volume": 57.0}, {"date": "1997-09-05", "close": 135.0, "volume": 44.0}, {"date": "1997-09-08", "close": 135.0, "volume": null}, {"date": "1997-09-09", "close": 135.0, "volume": 44.0}, {"date": "1997-09-10", "close": 135.0, "volume": 36.0}, {"date": "1997-09-11", "close": 135.0, "volume": 64.0}, {"date": "1997-09-12", "close": 135.0, "volume": null}, {"date": "1997-09-15", "close": 135.0, "volume": 71.0}, {"date": "1997-09-16", "close": 132.1875, "volume": 123.0}, {"date": "1997-09-17", "close": 132.1875, "volume": null}, {"date": "1997-09-18", "close": 129.375, "volume": 64.0}, {"date": "1997-09-19", "close": 123.75, "volume": 115.0}, {"date": "1997-09-22", "close": 123.75, "volume": 123.0}, {"date": "1997-09-23", "close": 118.125, "volume": 18.0}, {"date": "1997-09-24", "close": 118.125, "volume": 214.0}, {"date": "1997-09-25", "close": 118.125, "volume": 132.0}, {"date": "1997-09-26", "close": 118.125, "volume": 18.0}, {"date": "1997-09-29", "close": 118.125, "volume": null}, {"date": "1997-09-30", "close": 118.125, "volume": 18.0}, {"date": "1997-10-01", "close": 115.3125, "volume": 39.0}, {"date": "1997-10-02", "close": 115.3125, "volume": 120.0}, {"date": "1997-10-03", "close": 118.125, "volume": 101.0}, {"date": "1997-10-06", "close": 118.125, "volume": 46.0}, {"date": "1997-10-07", "close": 120.9375, "volume": 39.0}, {"date": "1997-10-08", "close": 115.3125, "volume": 78.0}, {"date": "1997-10-09", "close": 118.125, "volume": 55.0}, {"date": "1997-10-10", "close": 115.3125, "volume": 89.0}, {"date": "1997-10-13", "close": 115.3125, "volume": 107.0}, {"date": "1997-10-14", "close": 118.125, "volume": 169.0}, {"date": "1997-10-15", "close": 118.125, "volume": 141.0}, {"date": "1997-10-16", "close": 120.9375, "volume": 20.0}, {"date": "1997-10-17", "close": 120.9375, "volume": 20.0}, {"date": "1997-10-20", "close": 112.5, "volume": 89.0}, {"date": "1997-10-21", "close": 115.3125, "volume": 197.0}, {"date": "1997-10-22", "close": 115.3125, "volume": 18.0}, {"date": "1997-10-23", "close": 98.4375, "volume": 50.0}, {"date": "1997-10-24", "close": 95.625, "volume": 60.0}, {"date": "1997-10-27", "close": 101.25, "volume": 7.0}, {"date": "1997-10-28", "close": 90.0, "volume": 205.0}, {"date": "1997-10-29", "close": 112.5, "volume": 110.0}, {"date": "1997-10-30", "close": 112.5, "volume": 320.0}, {"date": "1997-10-31", "close": 101.25, "volume": 135.0}, {"date": "1997-11-03", "close": 106.875, "volume": 80.0}, {"date": "1997-11-04", "close": 106.875, "volume": 112.0}, {"date": "1997-11-05", "close": 104.0625, "volume": 20.0}, {"date": "1997-11-06", "close": 104.0625, "volume": null}, {"date": "1997-11-07", "close": 101.25, "volume": 36.0}, {"date": "1997-11-10", "close": 106.875, "volume": 89.0}, {"date": "1997-11-11", "close": 106.875, "volume": 94.0}, {"date": "1997-11-12", "close": 118.125, "volume": 43.0}, {"date": "1997-11-13", "close": 112.5, "volume": 203.0}, {"date": "1997-11-14", "close": 112.5, "volume": null}, {"date": "1997-11-17", "close": 112.5, "volume": null}, {"date": "1997-11-18", "close": 118.125, "volume": 9.0}, {"date": "1997-11-19", "close": 123.75, "volume": 239.0}, {"date": "1997-11-20", "close": 135.0, "volume": 372.0}, {"date": "1997-11-21", "close": 135.0, "volume": 51.0}, {"date": "1997-11-24", "close": 135.0, "volume": null}, {"date": "1997-11-25", "close": 123.75, "volume": 61.0}, {"date": "1997-11-26", "close": 135.0, "volume": 427.0}, {"date": "1997-11-27", "close": 149.0625, "volume": 346.0}, {"date": "1997-11-28", "close": 146.25, "volume": 89.0}, {"date": "1997-12-01", "close": 137.8125, "volume": 238.0}, {"date": "1997-12-02", "close": 135.0, "volume": 89.0}, {"date": "1997-12-03", "close": 143.4375, "volume": 429.0}, {"date": "1997-12-04", "close": 143.4375, "volume": 23.0}, {"date": "1997-12-05", "close": 140.625, "volume": 167.0}, {"date": "1997-12-08", "close": 140.625, "volume": 203.0}, {"date": "1997-12-09", "close": 151.875, "volume": 509.0}, {"date": "1997-12-10", "close": 163.125, "volume": 108.0}, {"date": "1997-12-11", "close": 157.5, "volume": 159.0}, {"date": "1997-12-12", "close": 149.0625, "volume": 23.0}, {"date": "1997-12-15", "close": 146.25, "volume": 43.0}, {"date": "1997-12-16", "close": 146.25, "volume": 196.0}, {"date": "1997-12-17", "close": 140.625, "volume": 53.0}, {"date": "1997-12-18", "close": 151.875, "volume": 53.0}, {"date": "1997-12-19", "close": 151.875, "volume": 18.0}, {"date": "1997-12-22", "close": 140.625, "volume": 1778.0}, {"date": "1997-12-23", "close": 140.625, "volume": null}, {"date": "1997-12-24", "close": 140.625, "volume": 1769.0}, {"date": "1997-12-25", "close": 140.625, "volume": null}, {"date": "1997-12-26", "close": 140.625, "volume": null}, {"date": "1997-12-29", "close": 140.625, "volume": 55.0}, {"date": "1997-12-30", "close": 140.625, "volume": 14.0}, {"date": "1997-12-31", "close": 140.625, "volume": null}, {"date": "1998-01-01", "close": 140.625, "volume": null}, {"date": "1998-01-02", "close": 140.625, "volume": 37.0}, {"date": "1998-01-05", "close": 140.625, "volume": 2.0}, {"date": "1998-01-06", "close": 151.875, "volume": 265.0}, {"date": "1998-01-07", "close": 151.875, "volume": 41.0}, {"date": "1998-01-08", "close": 151.875, "volume": 75.0}, {"date": "1998-01-09", "close": 146.25, "volume": 44.0}, {"date": "1998-01-12", "close": 146.25, "volume": null}, {"date": "1998-01-13", "close": 146.25, "volume": 14.0}, {"date": "1998-01-14", "close": 143.4375, "volume": 4.0}, {"date": "1998-01-15", "close": 140.625, "volume": 317.0}, {"date": "1998-01-16", "close": 146.25, "volume": 128.0}, {"date": "1998-01-19", "close": 151.875, "volume": 89.0}, {"date": "1998-01-20", "close": 154.6875, "volume": 24.0}, {"date": "1998-01-21", "close": 154.6875, "volume": null}, {"date": "1998-01-22", "close": 154.6875, "volume": null}, {"date": "1998-01-23", "close": 146.25, "volume": 89.0}, {"date": "1998-01-26", "close": 146.25, "volume": null}, {"date": "1998-01-27", "close": 146.25, "volume": 26.0}, {"date": "1998-01-28", "close": 146.25, "volume": 6.0}, {"date": "1998-01-29", "close": 151.875, "volume": 265.0}, {"date": "1998-01-30", "close": 149.0625, "volume": 31.0}, {"date": "1998-02-02", "close": 149.0625, "volume": 112.0}, {"date": "1998-02-03", "close": 146.25, "volume": 25.0}, {"date": "1998-02-04", "close": 149.0625, "volume": 6.0}, {"date": "1998-02-05", "close": 149.0625, "volume": 7.0}, {"date": "1998-02-06", "close": 146.25, "volume": 53.0}, {"date": "1998-02-09", "close": 149.0625, "volume": 23.0}, {"date": "1998-02-10", "close": 149.0625, "volume": 21.0}, {"date": "1998-02-11", "close": 149.0625, "volume": null}, {"date": "1998-02-12", "close": 140.625, "volume": 54.0}, {"date": "1998-02-13", "close": 140.625, "volume": 73.0}, {"date": "1998-02-16", "close": 140.625, "volume": 8.0}, {"date": "1998-02-17", "close": 140.625, "volume": 66.0}, {"date": "1998-02-18", "close": 146.25, "volume": 250.0}, {"date": "1998-02-19", "close": 151.875, "volume": 62.0}, {"date": "1998-02-20", "close": 146.25, "volume": 44.0}, {"date": "1998-02-23", "close": 146.25, "volume": null}, {"date": "1998-02-24", "close": 146.25, "volume": 114.0}, {"date": "1998-02-25", "close": 149.0625, "volume": 16.0}, {"date": "1998-02-26", "close": 151.875, "volume": 96.0}, {"date": "1998-02-27", "close": 149.0625, "volume": 275.0}, {"date": "1998-03-02", "close": 151.875, "volume": 36.0}, {"date": "1998-03-03", "close": 149.0625, "volume": 144.0}, {"date": "1998-03-04", "close": 146.25, "volume": 283.0}, {"date": "1998-03-05", "close": 154.6875, "volume": 189.0}, {"date": "1998-03-06", "close": 149.0625, "volume": 23.0}, {"date": "1998-03-09", "close": 151.875, "volume": 78.0}, {"date": "1998-03-10", "close": 160.3125, "volume": 423.0}, {"date": "1998-03-11", "close": 165.9375, "volume": 174.0}, {"date": "1998-03-12", "close": 160.3125, "volume": 417.0}, {"date": "1998-03-13", "close": 160.3125, "volume": 422.0}, {"date": "1998-03-16", "close": 163.125, "volume": 462.0}, {"date": "1998-03-17", "close": 185.625, "volume": 652.0}, {"date": "1998-03-18", "close": 180.0, "volume": 113.0}, {"date": "1998-03-19", "close": 185.625, "volume": 228.0}, {"date": "1998-03-20", "close": 191.25, "volume": 414.0}, {"date": "1998-03-23", "close": 182.8125, "volume": 493.0}, {"date": "1998-03-24", "close": 185.625, "volume": 144.0}, {"date": "1998-03-25", "close": 182.8125, "volume": 127.0}, {"date": "1998-03-26", "close": 180.0, "volume": 145.0}, {"date": "1998-03-27", "close": 174.375, "volume": 100.0}, {"date": "1998-03-30", "close": 168.75, "volume": 249.0}, {"date": "1998-03-31", "close": 174.375, "volume": 63.0}, {"date": "1998-04-01", "close": 180.0, "volume": 383.0}, {"date": "1998-04-02", "close": 180.0, "volume": 591.0}, {"date": "1998-04-03", "close": 182.8125, "volume": 203.0}, {"date": "1998-04-06", "close": 185.625, "volume": 61.0}, {"date": "1998-04-07", "close": 191.25, "volume": 151.0}, {"date": "1998-04-08", "close": 185.625, "volume": 292.0}, {"date": "1998-04-09", "close": 191.25, "volume": 30.0}, {"date": "1998-04-10", "close": 191.25, "volume": null}, {"date": "1998-04-13", "close": 191.25, "volume": null}, {"date": "1998-04-14", "close": 180.0, "volume": 18.0}, {"date": "1998-04-15", "close": 191.25, "volume": 257.0}, {"date": "1998-04-16", "close": 185.625, "volume": 34.0}, {"date": "1998-04-17", "close": 182.8125, "volume": 242.0}, {"date": "1998-04-20", "close": 191.25, "volume": 80.0}, {"date": "1998-04-21", "close": 191.25, "volume": 84.0}, {"date": "1998-04-22", "close": 185.625, "volume": 99.0}, {"date": "1998-04-23", "close": 185.625, "volume": 63.0}, {"date": "1998-04-24", "close": 180.0, "volume": 99.0}, {"date": "1998-04-27", "close": 180.0, "volume": 28.0}, {"date": "1998-04-28", "close": 180.0, "volume": 83.0}, {"date": "1998-04-29", "close": 174.375, "volume": 59.0}, {"date": "1998-04-30", "close": 174.375, "volume": 55.0}, {"date": "1998-05-01", "close": 168.75, "volume": 84.0}, {"date": "1998-05-04", "close": 174.375, "volume": 14.0}, {"date": "1998-05-05", "close": 168.75, "volume": 205.0}, {"date": "1998-05-06", "close": 168.75, "volume": 39.0}, {"date": "1998-05-07", "close": 168.75, "volume": 10.0}, {"date": "1998-05-08", "close": 163.125, "volume": 22.0}, {"date": "1998-05-11", "close": 163.125, "volume": null}, {"date": "1998-05-12", "close": 160.3125, "volume": 6.0}, {"date": "1998-05-13", "close": 160.3125, "volume": 2.0}, {"date": "1998-05-14", "close": 140.625, "volume": 959.0}, {"date": "1998-05-15", "close": 151.875, "volume": 97.0}, {"date": "1998-05-18", "close": 149.0625, "volume": 11.0}, {"date": "1998-05-19", "close": 149.0625, "volume": 14.0}, {"date": "1998-05-20", "close": 149.0625, "volume": null}, {"date": "1998-05-21", "close": 140.625, "volume": 100.0}, {"date": "1998-05-22", "close": 140.625, "volume": 9.0}, {"date": "1998-05-25", "close": 140.625, "volume": 36.0}, {"date": "1998-05-26", "close": 132.1875, "volume": 9.0}, {"date": "1998-05-27", "close": 135.0, "volume": 10.0}, {"date": "1998-05-28", "close": 135.0, "volume": 105.0}, {"date": "1998-05-29", "close": 135.0, "volume": null}, {"date": "1998-06-01", "close": 135.0, "volume": null}, {"date": "1998-06-02", "close": 135.0, "volume": 32.0}, {"date": "1998-06-03", "close": 140.625, "volume": 59.0}, {"date": "1998-06-04", "close": 135.0, "volume": 2.0}, {"date": "1998-06-05", "close": 132.1875, "volume": 82.0}, {"date": "1998-06-08", "close": 132.1875, "volume": null}, {"date": "1998-06-09", "close": 132.1875, "volume": 71.0}, {"date": "1998-06-10", "close": 126.5625, "volume": 110.0}, {"date": "1998-06-11", "close": 123.75, "volume": 36.0}, {"date": "1998-06-12", "close": 126.5625, "volume": 50.0}, {"date": "1998-06-15", "close": 123.75, "volume": 44.0}, {"date": "1998-06-16", "close": 112.5, "volume": 68.0}, {"date": "1998-06-17", "close": 101.25, "volume": 44.0}, {"date": "1998-06-18", "close": 112.5, "volume": 121.0}, {"date": "1998-06-19", "close": 109.6875, "volume": 27.0}, {"date": "1998-06-22", "close": 106.875, "volume": 98.0}, {"date": "1998-06-23", "close": 106.875, "volume": 56.0}, {"date": "1998-06-24", "close": 112.5, "volume": 251.0}, {"date": "1998-06-25", "close": 115.3125, "volume": 119.0}, {"date": "1998-06-26", "close": 118.125, "volume": 89.0}, {"date": "1998-06-29", "close": 115.3125, "volume": 62.0}, {"date": "1998-06-30", "close": 112.5, "volume": 53.0}, {"date": "1998-07-01", "close": 123.75, "volume": 18.0}, {"date": "1998-07-02", "close": 123.75, "volume": 10.0}, {"date": "1998-07-03", "close": 129.375, "volume": 66.0}, {"date": "1998-07-06", "close": 123.75, "volume": 30.0}, {"date": "1998-07-07", "close": 123.75, "volume": null}, {"date": "1998-07-08", "close": 120.9375, "volume": 89.0}, {"date": "1998-07-09", "close": 118.125, "volume": 119.0}, {"date": "1998-07-10", "close": 112.5, "volume": 244.0}, {"date": "1998-07-13", "close": 112.5, "volume": 86.0}, {"date": "1998-07-14", "close": 112.5, "volume": 5.0}, {"date": "1998-07-15", "close": 112.5, "volume": 130.0}, {"date": "1998-07-16", "close": 112.5, "volume": 71.0}, {"date": "1998-07-17", "close": 109.6875, "volume": 85.0}, {"date": "1998-07-20", "close": 112.5, "volume": 44.0}, {"date": "1998-07-21", "close": 112.5, "volume": null}, {"date": "1998-07-22", "close": 109.6875, "volume": 44.0}, {"date": "1998-07-23", "close": 112.5, "volume": 104.0}, {"date": "1998-07-24", "close": 112.5, "volume": null}, {"date": "1998-07-27", "close": 112.5, "volume": 44.0}, {"date": "1998-07-28", "close": 112.5, "volume": null}, {"date": "1998-07-29", "close": 112.5, "volume": null}, {"date": "1998-07-30", "close": 118.125, "volume": 53.0}, {"date": "1998-07-31", "close": 112.5, "volume": 44.0}, {"date": "1998-08-03", "close": 112.5, "volume": 7.0}, {"date": "1998-08-04", "close": 112.5, "volume": 37.0}, {"date": "1998-08-05", "close": 106.875, "volume": 22.0}, {"date": "1998-08-06", "close": 106.875, "volume": 22.0}, {"date": "1998-08-07", "close": 106.875, "volume": null}, {"date": "1998-08-10", "close": 104.0625, "volume": 163.0}, {"date": "1998-08-11", "close": 104.0625, "volume": null}, {"date": "1998-08-12", "close": 104.0625, "volume": 5.0}, {"date": "1998-08-13", "close": 98.4375, "volume": 4.0}, {"date": "1998-08-14", "close": 104.0625, "volume": 103.0}, {"date": "1998-08-17", "close": 104.0625, "volume": null}, {"date": "1998-08-18", "close": 109.6875, "volume": 11.0}, {"date": "1998-08-19", "close": 109.6875, "volume": null}, {"date": "1998-08-20", "close": 109.6875, "volume": 6.0}, {"date": "1998-08-21", "close": 101.25, "volume": 36.0}, {"date": "1998-08-24", "close": 112.5, "volume": 36.0}, {"date": "1998-08-25", "close": 112.5, "volume": 9.0}, {"date": "1998-08-26", "close": 106.875, "volume": 44.0}, {"date": "1998-08-27", "close": 95.625, "volume": 170.0}, {"date": "1998-08-28", "close": 95.625, "volume": 56.0}, {"date": "1998-08-31", "close": 95.625, "volume": 68.0}, {"date": "1998-09-01", "close": 97.875, "volume": 5.0}, {"date": "1998-09-02", "close": 97.875, "volume": null}, {"date": "1998-09-03", "close": 104.0625, "volume": 18.0}, {"date": "1998-09-04", "close": 104.0625, "volume": null}, {"date": "1998-09-07", "close": 98.4375, "volume": 53.0}, {"date": "1998-09-08", "close": 98.4375, "volume": null}, {"date": "1998-09-09", "close": 95.625, "volume": 44.0}, {"date": "1998-09-10", "close": 95.625, "volume": null}, {"date": "1998-09-11", "close": 95.625, "volume": null}, {"date": "1998-09-14", "close": 101.25, "volume": 44.0}, {"date": "1998-09-15", "close": 101.25, "volume": 45.0}, {"date": "1998-09-16", "close": 101.25, "volume": 44.0}, {"date": "1998-09-17", "close": 95.625, "volume": 5.0}, {"date": "1998-09-18", "close": 90.0, "volume": 118.0}, {"date": "1998-09-21", "close": 95.625, "volume": 96.0}, {"date": "1998-09-22", "close": 95.625, "volume": 28.0}, {"date": "1998-09-23", "close": 95.625, "volume": null}, {"date": "1998-09-24", "close": 101.25, "volume": 36.0}, {"date": "1998-09-25", "close": 101.25, "volume": null}, {"date": "1998-09-28", "close": 101.25, "volume": null}, {"date": "1998-09-29", "close": 101.25, "volume": 18.0}, {"date": "1998-09-30", "close": 95.625, "volume": 44.0}, {"date": "1998-10-01", "close": 95.625, "volume": 107.0}, {"date": "1998-10-02", "close": 101.25, "volume": 7.0}, {"date": "1998-10-05", "close": 101.25, "volume": 5.0}, {"date": "1998-10-06", "close": 95.625, "volume": 2.0}, {"date": "1998-10-07", "close": 95.625, "volume": null}, {"date": "1998-10-08", "close": 98.4375, "volume": 167.0}, {"date": "1998-10-09", "close": 98.4375, "volume": 71.0}, {"date": "1998-10-12", "close": 101.25, "volume": 147.0}, {"date": "1998-10-13", "close": 101.25, "volume": 7.0}, {"date": "1998-10-14", "close": 101.25, "volume": 171.0}, {"date": "1998-10-15", "close": 104.0625, "volume": 9.0}, {"date": "1998-10-16", "close": 101.25, "volume": 116.0}, {"date": "1998-10-19", "close": 101.25, "volume": 142.0}, {"date": "1998-10-20", "close": 101.25, "volume": 199.0}, {"date": "1998-10-21", "close": 101.25, "volume": 82.0}, {"date": "1998-10-22", "close": 101.25, "volume": 36.0}, {"date": "1998-10-23", "close": 112.5, "volume": 193.0}, {"date": "1998-10-26", "close": 129.375, "volume": 213.0}, {"date": "1998-10-27", "close": 123.75, "volume": 173.0}, {"date": "1998-10-28", "close": 123.75, "volume": 40.0}, {"date": "1998-10-29", "close": 129.375, "volume": 191.0}, {"date": "1998-10-30", "close": 140.625, "volume": 416.0}, {"date": "1998-11-02", "close": 146.25, "volume": 207.0}, {"date": "1998-11-03", "close": 140.625, "volume": 34.0}, {"date": "1998-11-04", "close": 140.625, "volume": 89.0}, {"date": "1998-11-05", "close": 140.625, "volume": 58.0}, {"date": "1998-11-06", "close": 132.1875, "volume": 221.0}, {"date": "1998-11-09", "close": 137.8125, "volume": 84.0}, {"date": "1998-11-10", "close": 137.8125, "volume": 62.0}, {"date": "1998-11-11", "close": 132.1875, "volume": 204.0}, {"date": "1998-11-12", "close": 140.625, "volume": 66.0}, {"date": "1998-11-13", "close": 140.625, "volume": 225.0}, {"date": "1998-11-16", "close": 146.25, "volume": 152.0}, {"date": "1998-11-17", "close": 149.0625, "volume": 325.0}, {"date": "1998-11-18", "close": 149.0625, "volume": 196.0}, {"date": "1998-11-19", "close": 149.0625, "volume": 59.0}, {"date": "1998-11-20", "close": 146.25, "volume": 289.0}, {"date": "1998-11-23", "close": 143.4375, "volume": 105.0}, {"date": "1998-11-24", "close": 151.875, "volume": 169.0}, {"date": "1998-11-25", "close": 157.5, "volume": 114.0}, {"date": "1998-11-26", "close": 151.875, "volume": 142.0}, {"date": "1998-11-27", "close": 151.875, "volume": 110.0}, {"date": "1998-11-30", "close": 151.875, "volume": 327.0}, {"date": "1998-12-01", "close": 146.25, "volume": 449.0}, {"date": "1998-12-02", "close": 157.5, "volume": 9.0}, {"date": "1998-12-03", "close": 151.875, "volume": 99.0}, {"date": "1998-12-04", "close": 146.25, "volume": 116.0}, {"date": "1998-12-07", "close": 151.875, "volume": 57.0}, {"date": "1998-12-08", "close": 151.875, "volume": 189.0}, {"date": "1998-12-09", "close": 157.5, "volume": 236.0}, {"date": "1998-12-10", "close": 174.375, "volume": 945.0}, {"date": "1998-12-11", "close": 168.75, "volume": 183.0}, {"date": "1998-12-14", "close": 163.125, "volume": 36.0}, {"date": "1998-12-15", "close": 163.125, "volume": 6.0}, {"date": "1998-12-16", "close": 168.75, "volume": 27.0}, {"date": "1998-12-17", "close": 163.125, "volume": 73.0}, {"date": "1998-12-18", "close": 168.75, "volume": 204.0}, {"date": "1998-12-21", "close": 163.125, "volume": 231.0}, {"date": "1998-12-22", "close": 168.75, "volume": 43.0}, {"date": "1998-12-23", "close": 163.125, "volume": 168.0}, {"date": "1998-12-24", "close": 157.5, "volume": 25.0}, {"date": "1998-12-25", "close": 157.5, "volume": null}, {"date": "1998-12-28", "close": 157.5, "volume": null}, {"date": "1998-12-29", "close": 157.5, "volume": 10.0}, {"date": "1998-12-30", "close": 157.5, "volume": null}, {"date": "1998-12-31", "close": 157.5, "volume": 14.0}, {"date": "1999-01-01", "close": 157.5, "volume": null}, {"date": "1999-01-04", "close": 157.5, "volume": null}, {"date": "1999-01-05", "close": 154.6875, "volume": 32.0}, {"date": "1999-01-06", "close": 157.5, "volume": 83.0}, {"date": "1999-01-07", "close": 157.5, "volume": 65.0}, {"date": "1999-01-08", "close": 157.5, "volume": 53.0}, {"date": "1999-01-11", "close": 146.25, "volume": 113.0}, {"date": "1999-01-12", "close": 151.875, "volume": 71.0}, {"date": "1999-01-13", "close": 149.0625, "volume": 23.0}, {"date": "1999-01-14", "close": 149.0625, "volume": 290.0}, {"date": "1999-01-15", "close": 149.0625, "volume": 73.0}, {"date": "1999-01-18", "close": 146.25, "volume": 71.0}, {"date": "1999-01-19", "close": 151.875, "volume": 17.0}, {"date": "1999-01-20", "close": 151.875, "volume": 42.0}, {"date": "1999-01-21", "close": 151.875, "volume": 40.0}, {"date": "1999-01-22", "close": 149.0625, "volume": 173.0}, {"date": "1999-01-25", "close": 146.25, "volume": 371.0}, {"date": "1999-01-26", "close": 146.25, "volume": null}, {"date": "1999-01-27", "close": 146.25, "volume": 42.0}, {"date": "1999-01-28", "close": 146.25, "volume": 355.0}, {"date": "1999-01-29", "close": 140.625, "volume": 18.0}, {"date": "1999-02-01", "close": 140.625, "volume": 42.0}, {"date": "1999-02-02", "close": 129.375, "volume": 71.0}, {"date": "1999-02-03", "close": 135.0, "volume": 137.0}, {"date": "1999-02-04", "close": 151.875, "volume": 142.0}, {"date": "1999-02-05", "close": 140.625, "volume": 43.0}, {"date": "1999-02-08", "close": 151.875, "volume": 668.0}, {"date": "1999-02-09", "close": 151.875, "volume": 36.0}, {"date": "1999-02-10", "close": 151.875, "volume": null}, {"date": "1999-02-11", "close": 140.625, "volume": 18.0}, {"date": "1999-02-12", "close": 146.25, "volume": 250.0}, {"date": "1999-02-15", "close": 146.25, "volume": 54.0}, {"date": "1999-02-16", "close": 146.25, "volume": 232.0}, {"date": "1999-02-17", "close": 146.25, "volume": 161.0}, {"date": "1999-02-18", "close": 146.25, "volume": null}, {"date": "1999-02-19", "close": 143.4375, "volume": 54.0}, {"date": "1999-02-22", "close": 143.4375, "volume": null}, {"date": "1999-02-23", "close": 143.4375, "volume": 22.0}, {"date": "1999-02-24", "close": 140.625, "volume": 664.0}, {"date": "1999-02-25", "close": 140.625, "volume": 44.0}, {"date": "1999-02-26", "close": 140.625, "volume": 142.0}, {"date": "1999-03-01", "close": 151.875, "volume": 204.0}, {"date": "1999-03-02", "close": 154.6875, "volume": 6.0}, {"date": "1999-03-03", "close": 140.625, "volume": 100.0}, {"date": "1999-03-04", "close": 135.0, "volume": 40.0}, {"date": "1999-03-05", "close": 151.875, "volume": 36.0}, {"date": "1999-03-08", "close": 151.875, "volume": null}, {"date": "1999-03-09", "close": 140.625, "volume": 53.0}, {"date": "1999-03-10", "close": 137.8125, "volume": 58.0}, {"date": "1999-03-11", "close": 140.625, "volume": 59.0}, {"date": "1999-03-12", "close": 140.625, "volume": 192.0}, {"date": "1999-03-15", "close": 140.625, "volume": 98.0}, {"date": "1999-03-16", "close": 137.8125, "volume": 69.0}, {"date": "1999-03-17", "close": 146.25, "volume": 53.0}, {"date": "1999-03-18", "close": 146.25, "volume": null}, {"date": "1999-03-19", "close": 140.625, "volume": 18.0}, {"date": "1999-03-22", "close": 140.625, "volume": null}, {"date": "1999-03-23", "close": 140.625, "volume": 194.0}, {"date": "1999-03-24", "close": 143.4375, "volume": 129.0}, {"date": "1999-03-25", "close": 143.4375, "volume": 108.0}, {"date": "1999-03-26", "close": 143.4375, "volume": 171.0}, {"date": "1999-03-29", "close": 143.4375, "volume": 222.0}, {"date": "1999-03-30", "close": 143.4375, "volume": 338.0}, {"date": "1999-03-31", "close": 143.4375, "volume": 114.0}, {"date": "1999-04-01", "close": 143.4375, "volume": 4.0}, {"date": "1999-04-02", "close": 143.4375, "volume": null}, {"date": "1999-04-05", "close": 143.4375, "volume": null}, {"date": "1999-04-06", "close": 143.4375, "volume": 14.0}, {"date": "1999-04-07", "close": 143.4375, "volume": 128.0}, {"date": "1999-04-08", "close": 140.625, "volume": 296.0}, {"date": "1999-04-09", "close": 140.625, "volume": 374.0}, {"date": "1999-04-12", "close": 140.625, "volume": 27.0}, {"date": "1999-04-13", "close": 140.625, "volume": 44.0}, {"date": "1999-04-14", "close": 140.625, "volume": 8.0}, {"date": "1999-04-15", "close": 140.625, "volume": 93.0}, {"date": "1999-04-16", "close": 137.8125, "volume": 894.0}, {"date": "1999-04-19", "close": 143.4375, "volume": 68.0}, {"date": "1999-04-20", "close": 143.4375, "volume": 267.0}, {"date": "1999-04-21", "close": 143.4375, "volume": 44.0}, {"date": "1999-04-22", "close": 140.625, "volume": 185.0}, {"date": "1999-04-23", "close": 143.4375, "volume": 640.0}, {"date": "1999-04-26", "close": 143.4375, "volume": 36.0}, {"date": "1999-04-27", "close": 143.4375, "volume": 230.0}, {"date": "1999-04-28", "close": 143.4375, "volume": 107.0}, {"date": "1999-04-29", "close": 140.625, "volume": 38.0}, {"date": "1999-04-30", "close": 140.625, "volume": 24.0}, {"date": "1999-05-03", "close": 140.625, "volume": null}, {"date": "1999-05-04", "close": 140.625, "volume": 348.0}, {"date": "1999-05-05", "close": 140.625, "volume": 206.0}, {"date": "1999-05-06", "close": 140.625, "volume": 41.0}, {"date": "1999-05-07", "close": 140.625, "volume": 36.0}, {"date": "1999-05-10", "close": 140.625, "volume": 62.0}, {"date": "1999-05-11", "close": 140.625, "volume": 138.0}, {"date": "1999-05-12", "close": 143.4375, "volume": 423.0}, {"date": "1999-05-13", "close": 143.4375, "volume": null}, {"date": "1999-05-14", "close": 140.625, "volume": 25.0}, {"date": "1999-05-17", "close": 137.8125, "volume": 210.0}, {"date": "1999-05-18", "close": 137.8125, "volume": null}, {"date": "1999-05-19", "close": 140.625, "volume": 74.0}, {"date": "1999-05-20", "close": 137.8125, "volume": 292.0}, {"date": "1999-05-21", "close": 137.8125, "volume": 18.0}, {"date": "1999-05-24", "close": 137.8125, "volume": 130.0}, {"date": "1999-05-25", "close": 135.0, "volume": 178.0}, {"date": "1999-05-26", "close": 140.625, "volume": 144.0}, {"date": "1999-05-27", "close": 135.0, "volume": 16.0}, {"date": "1999-05-28", "close": 135.0, "volume": 50.0}, {"date": "1999-05-31", "close": 135.0, "volume": null}, {"date": "1999-06-01", "close": 132.1875, "volume": 154.0}, {"date": "1999-06-02", "close": 132.1875, "volume": 148.0}, {"date": "1999-06-03", "close": 132.1875, "volume": null}, {"date": "1999-06-04", "close": 132.1875, "volume": 19.0}, {"date": "1999-06-07", "close": 132.1875, "volume": 98.0}, {"date": "1999-06-08", "close": 132.1875, "volume": 36.0}, {"date": "1999-06-09", "close": 132.1875, "volume": 23.0}, {"date": "1999-06-10", "close": 135.0, "volume": 27.0}, {"date": "1999-06-11", "close": 132.1875, "volume": 84.0}, {"date": "1999-06-14", "close": 132.1875, "volume": null}, {"date": "1999-06-15", "close": 132.1875, "volume": 53.0}, {"date": "1999-06-16", "close": 129.375, "volume": 259.0}, {"date": "1999-06-17", "close": 129.375, "volume": 361.0}, {"date": "1999-06-18", "close": 132.1875, "volume": 755.0}, {"date": "1999-06-21", "close": 132.1875, "volume": 103.0}, {"date": "1999-06-22", "close": 132.1875, "volume": 485.0}, {"date": "1999-06-23", "close": 132.1875, "volume": 414.0}, {"date": "1999-06-24", "close": 132.1875, "volume": 50.0}, {"date": "1999-06-25", "close": 132.1875, "volume": 73.0}, {"date": "1999-06-28", "close": 135.0, "volume": 278.0}, {"date": "1999-06-29", "close": 132.1875, "volume": 208.0}, {"date": "1999-06-30", "close": 132.1875, "volume": 4800.0}, {"date": "1999-07-01", "close": 146.25, "volume": 124.0}, {"date": "1999-07-02", "close": 146.25, "volume": 71.0}, {"date": "1999-07-05", "close": 174.375, "volume": 369.0}, {"date": "1999-07-06", "close": 180.0, "volume": 812.0}, {"date": "1999-07-07", "close": 180.0, "volume": 358.0}, {"date": "1999-07-08", "close": 180.0, "volume": 384.0}, {"date": "1999-07-09", "close": 188.4375, "volume": 487.0}, {"date": "1999-07-12", "close": 188.4375, "volume": 411.0}, {"date": "1999-07-13", "close": 180.0, "volume": 142.0}, {"date": "1999-07-14", "close": 168.75, "volume": 95.0}, {"date": "1999-07-15", "close": 160.3125, "volume": 146.0}, {"date": "1999-07-16", "close": 174.375, "volume": 688.0}, {"date": "1999-07-19", "close": 180.0, "volume": 210.0}, {"date": "1999-07-20", "close": 174.375, "volume": 23.0}, {"date": "1999-07-21", "close": 157.5, "volume": 416.0}, {"date": "1999-07-22", "close": 171.5625, "volume": 305.0}, {"date": "1999-07-23", "close": 168.75, "volume": 107.0}, {"date": "1999-07-26", "close": 168.75, "volume": 31.0}, {"date": "1999-07-27", "close": 174.375, "volume": 82.0}, {"date": "1999-07-28", "close": 174.375, "volume": 90.0}, {"date": "1999-07-29", "close": 174.375, "volume": 34.0}, {"date": "1999-07-30", "close": 174.375, "volume": null}, {"date": "1999-08-02", "close": 157.5, "volume": 41.0}, {"date": "1999-08-03", "close": 157.5, "volume": 39.0}, {"date": "1999-08-04", "close": 157.5, "volume": 45.0}, {"date": "1999-08-05", "close": 157.5, "volume": 128.0}, {"date": "1999-08-06", "close": 146.25, "volume": 115.0}, {"date": "1999-08-09", "close": 151.875, "volume": 72.0}, {"date": "1999-08-10", "close": 151.875, "volume": null}, {"date": "1999-08-11", "close": 146.25, "volume": 34.0}, {"date": "1999-08-12", "close": 146.25, "volume": 101.0}, {"date": "1999-08-13", "close": 140.625, "volume": 52.0}, {"date": "1999-08-16", "close": 146.25, "volume": 30.0}, {"date": "1999-08-17", "close": 146.25, "volume": 110.0}, {"date": "1999-08-18", "close": 146.25, "volume": null}, {"date": "1999-08-19", "close": 146.25, "volume": 72.0}, {"date": "1999-08-20", "close": 157.5, "volume": 142.0}, {"date": "1999-08-23", "close": 168.75, "volume": 592.0}, {"date": "1999-08-24", "close": 174.375, "volume": 245.0}, {"date": "1999-08-25", "close": 174.375, "volume": 297.0}, {"date": "1999-08-26", "close": 185.625, "volume": 378.0}, {"date": "1999-08-27", "close": 196.875, "volume": 1317.0}, {"date": "1999-08-30", "close": 191.25, "volume": 876.0}, {"date": "1999-08-31", "close": 188.4375, "volume": 316.0}, {"date": "1999-09-01", "close": 188.4375, "volume": 483.0}, {"date": "1999-09-02", "close": 182.8125, "volume": 228.0}, {"date": "1999-09-03", "close": 188.4375, "volume": 64.0}, {"date": "1999-09-06", "close": 182.8125, "volume": 147.0}, {"date": "1999-09-07", "close": 180.0, "volume": 9.0}, {"date": "1999-09-08", "close": 168.75, "volume": 578.0}, {"date": "1999-09-09", "close": 168.75, "volume": 53.0}, {"date": "1999-09-10", "close": 168.75, "volume": 68.0}, {"date": "1999-09-13", "close": 174.375, "volume": 181.0}, {"date": "1999-09-14", "close": 168.75, "volume": 113.0}, {"date": "1999-09-15", "close": 180.0, "volume": 204.0}, {"date": "1999-09-16", "close": 174.375, "volume": 1300.0}, {"date": "1999-09-17", "close": 168.75, "volume": 15.0}, {"date": "1999-09-20", "close": 174.375, "volume": 12.0}, {"date": "1999-09-21", "close": 174.375, "volume": 62.0}, {"date": "1999-09-22", "close": 174.375, "volume": 267.0}, {"date": "1999-09-23", "close": 168.75, "volume": 6.0}, {"date": "1999-09-24", "close": 163.125, "volume": 140.0}, {"date": "1999-09-27", "close": 168.75, "volume": 76.0}, {"date": "1999-09-28", "close": 163.125, "volume": 373.0}, {"date": "1999-09-29", "close": 163.125, "volume": 375.0}, {"date": "1999-09-30", "close": 163.125, "volume": 24.0}, {"date": "1999-10-01", "close": 157.5, "volume": 133.0}, {"date": "1999-10-04", "close": 157.5, "volume": 110.0}, {"date": "1999-10-05", "close": 157.5, "volume": 23.0}, {"date": "1999-10-06", "close": 151.875, "volume": 42.0}, {"date": "1999-10-07", "close": 168.75, "volume": 75.0}, {"date": "1999-10-08", "close": 163.125, "volume": 15.0}, {"date": "1999-10-11", "close": 160.3125, "volume": 124.0}, {"date": "1999-10-12", "close": 160.3125, "volume": 151.0}, {"date": "1999-10-13", "close": 157.5, "volume": 66.0}, {"date": "1999-10-14", "close": 157.5, "volume": 53.0}, {"date": "1999-10-15", "close": 165.9375, "volume": 70.0}, {"date": "1999-10-18", "close": 165.9375, "volume": 99.0}, {"date": "1999-10-19", "close": 165.9375, "volume": null}, {"date": "1999-10-20", "close": 163.125, "volume": 46.0}, {"date": "1999-10-21", "close": 157.5, "volume": 37.0}, {"date": "1999-10-22", "close": 157.5, "volume": 14.0}, {"date": "1999-10-25", "close": 163.125, "volume": 66.0}, {"date": "1999-10-26", "close": 174.375, "volume": 414.0}, {"date": "1999-10-27", "close": 180.0, "volume": 267.0}, {"date": "1999-10-28", "close": 174.375, "volume": 89.0}, {"date": "1999-10-29", "close": 168.75, "volume": 152.0}, {"date": "1999-11-01", "close": 168.75, "volume": 80.0}, {"date": "1999-11-02", "close": 174.375, "volume": 17.0}, {"date": "1999-11-03", "close": 174.375, "volume": null}, {"date": "1999-11-04", "close": 168.75, "volume": 33.0}, {"date": "1999-11-05", "close": 163.125, "volume": 89.0}, {"date": "1999-11-08", "close": 163.125, "volume": 86.0}, {"date": "1999-11-09", "close": 171.5625, "volume": 410.0}, {"date": "1999-11-10", "close": 174.375, "volume": 36.0}, {"date": "1999-11-11", "close": 168.75, "volume": 933.0}, {"date": "1999-11-12", "close": 168.75, "volume": 50.0}, {"date": "1999-11-15", "close": 174.375, "volume": 266.0}, {"date": "1999-11-16", "close": 177.1875, "volume": 146.0}, {"date": "1999-11-17", "close": 174.375, "volume": 44.0}, {"date": "1999-11-18", "close": 174.375, "volume": 96.0}, {"date": "1999-11-19", "close": 163.125, "volume": 151.0}, {"date": "1999-11-22", "close": 163.125, "volume": null}, {"date": "1999-11-23", "close": 171.5625, "volume": 140.0}, {"date": "1999-11-24", "close": 165.9375, "volume": 240.0}, {"date": "1999-11-25", "close": 163.125, "volume": 89.0}, {"date": "1999-11-26", "close": 165.9375, "volume": 34.0}, {"date": "1999-11-29", "close": 168.75, "volume": 203.0}, {"date": "1999-11-30", "close": 168.75, "volume": 249.0}, {"date": "1999-12-01", "close": 174.375, "volume": 340.0}, {"date": "1999-12-02", "close": 168.75, "volume": 78.0}, {"date": "1999-12-03", "close": 174.375, "volume": 188.0}, {"date": "1999-12-06", "close": 168.75, "volume": 130.0}, {"date": "1999-12-07", "close": 165.9375, "volume": 161.0}, {"date": "1999-12-08", "close": 171.5625, "volume": 329.0}, {"date": "1999-12-09", "close": 168.75, "volume": 30.0}, {"date": "1999-12-10", "close": 171.5625, "volume": 76.0}, {"date": "1999-12-13", "close": 165.9375, "volume": 148.0}, {"date": "1999-12-14", "close": 168.75, "volume": 172.0}, {"date": "1999-12-15", "close": 163.125, "volume": 142.0}, {"date": "1999-12-16", "close": 174.375, "volume": 116.0}, {"date": "1999-12-17", "close": 168.75, "volume": 11.0}, {"date": "1999-12-20", "close": 163.125, "volume": 37.0}, {"date": "1999-12-21", "close": 168.75, "volume": 27.0}, {"date": "1999-12-22", "close": 168.75, "volume": null}, {"date": "1999-12-23", "close": 163.125, "volume": 160.0}, {"date": "1999-12-24", "close": 174.375, "volume": 87.0}, {"date": "1999-12-27", "close": 174.375, "volume": null}, {"date": "1999-12-28", "close": 174.375, "volume": null}, {"date": "1999-12-29", "close": 163.125, "volume": 149.0}, {"date": "1999-12-30", "close": 163.125, "volume": 9.0}, {"date": "1999-12-31", "close": 163.125, "volume": null}, {"date": "2000-01-03", "close": 163.125, "volume": null}, {"date": "2000-01-04", "close": 168.75, "volume": 12.0}, {"date": "2000-01-05", "close": 163.125, "volume": 461.0}, {"date": "2000-01-06", "close": 174.375, "volume": 44.0}, {"date": "2000-01-07", "close": 174.375, "volume": null}, {"date": "2000-01-10", "close": 163.125, "volume": 51.0}, {"date": "2000-01-11", "close": 165.9375, "volume": 414.0}, {"date": "2000-01-12", "close": 174.375, "volume": 326.0}, {"date": "2000-01-13", "close": 171.5625, "volume": 89.0}, {"date": "2000-01-14", "close": 168.75, "volume": 66.0}, {"date": "2000-01-17", "close": 168.75, "volume": 139.0}, {"date": "2000-01-18", "close": 168.75, "volume": 28.0}, {"date": "2000-01-19", "close": 165.9375, "volume": 107.0}, {"date": "2000-01-20", "close": 163.125, "volume": 196.0}, {"date": "2000-01-21", "close": 165.9375, "volume": 363.0}, {"date": "2000-01-24", "close": 165.9375, "volume": null}, {"date": "2000-01-25", "close": 168.75, "volume": 28.0}, {"date": "2000-01-26", "close": 168.75, "volume": null}, {"date": "2000-01-27", "close": 168.75, "volume": 23.0}, {"date": "2000-01-28", "close": 168.75, "volume": 25.0}, {"date": "2000-01-31", "close": 160.3125, "volume": 133.0}, {"date": "2000-02-01", "close": 160.3125, "volume": null}, {"date": "2000-02-02", "close": 163.125, "volume": 57.0}, {"date": "2000-02-03", "close": 168.75, "volume": 217.0}, {"date": "2000-02-07", "close": 168.75, "volume": 54.0}, {"date": "2000-02-08", "close": 163.125, "volume": 651.0}, {"date": "2000-02-09", "close": 165.9375, "volume": 5.0}, {"date": "2000-02-11", "close": 168.75, "volume": 87.0}, {"date": "2000-02-14", "close": 165.9375, "volume": 214.0}, {"date": "2000-02-16", "close": 165.9375, "volume": 205.0}, {"date": "2000-02-17", "close": 165.9375, "volume": 40.0}, {"date": "2000-02-21", "close": 168.75, "volume": 161.0}, {"date": "2000-02-23", "close": 165.9375, "volume": 474.0}, {"date": "2000-02-24", "close": 165.9375, "volume": 215.0}, {"date": "2000-02-25", "close": 163.125, "volume": 208.0}, {"date": "2000-02-28", "close": 163.125, "volume": 34.0}, {"date": "2000-02-29", "close": 163.125, "volume": 295.0}, {"date": "2000-03-01", "close": 163.125, "volume": 80.0}, {"date": "2000-03-02", "close": 163.125, "volume": 149.0}, {"date": "2000-03-03", "close": 163.125, "volume": 139.0}, {"date": "2000-03-06", "close": 163.125, "volume": 235.0}, {"date": "2000-03-07", "close": 157.5, "volume": 71.0}, {"date": "2000-03-08", "close": 163.125, "volume": 38.0}, {"date": "2000-03-09", "close": 168.75, "volume": 310.0}, {"date": "2000-03-10", "close": 180.0, "volume": 370.0}, {"date": "2000-03-13", "close": 196.875, "volume": 666.0}, {"date": "2000-03-14", "close": 188.4375, "volume": 317.0}, {"date": "2000-03-15", "close": 180.0, "volume": 140.0}, {"date": "2000-03-16", "close": 182.8125, "volume": 126.0}, {"date": "2000-03-17", "close": 180.0, "volume": 93.0}, {"date": "2000-03-20", "close": 180.0, "volume": 108.0}, {"date": "2000-03-21", "close": 168.75, "volume": 46.0}, {"date": "2000-03-22", "close": 174.375, "volume": 61.0}, {"date": "2000-03-24", "close": 174.375, "volume": 51.0}, {"date": "2000-03-27", "close": 168.75, "volume": 16.0}, {"date": "2000-03-28", "close": 168.75, "volume": 62.0}, {"date": "2000-03-29", "close": 171.5625, "volume": 60.0}, {"date": "2000-03-30", "close": 168.75, "volume": 124.0}, {"date": "2000-03-31", "close": 168.75, "volume": 89.0}, {"date": "2000-04-03", "close": 165.9375, "volume": 391.0}, {"date": "2000-04-04", "close": 168.75, "volume": 53.0}, {"date": "2000-04-05", "close": 168.75, "volume": 676.0}, {"date": "2000-04-07", "close": 168.75, "volume": 304.0}, {"date": "2000-04-11", "close": 168.75, "volume": 555.0}, {"date": "2000-04-12", "close": 174.375, "volume": 38.0}, {"date": "2000-04-13", "close": 163.125, "volume": 27.0}, {"date": "2000-04-14", "close": 163.125, "volume": 160.0}, {"date": "2000-04-17", "close": 146.25, "volume": 30.0}, {"date": "2000-04-18", "close": 163.125, "volume": 53.0}, {"date": "2000-04-19", "close": 157.5, "volume": 303.0}, {"date": "2000-04-20", "close": 157.5, "volume": 377.0}, {"date": "2000-04-26", "close": 157.5, "volume": 289.0}, {"date": "2000-04-27", "close": 157.5, "volume": 222.0}, {"date": "2000-04-28", "close": 163.125, "volume": 58.0}, {"date": "2000-05-01", "close": 160.3125, "volume": 183.0}, {"date": "2000-05-02", "close": 160.3125, "volume": 32.0}, {"date": "2000-05-03", "close": 160.3125, "volume": 36.0}, {"date": "2000-05-05", "close": 160.3125, "volume": 4.0}, {"date": "2000-05-08", "close": 157.5, "volume": 107.0}, {"date": "2000-05-09", "close": 157.5, "volume": 44.0}, {"date": "2000-05-10", "close": 146.25, "volume": 251.0}, {"date": "2000-05-11", "close": 135.0, "volume": 17.0}, {"date": "2000-05-12", "close": 146.25, "volume": 97.0}, {"date": "2000-05-16", "close": 146.25, "volume": 71.0}, {"date": "2000-05-17", "close": 140.625, "volume": 11.0}, {"date": "2000-05-19", "close": 146.25, "volume": 28.0}, {"date": "2000-05-22", "close": 146.25, "volume": 38.0}, {"date": "2000-05-23", "close": 146.25, "volume": 36.0}, {"date": "2000-05-24", "close": 135.0, "volume": 12.0}, {"date": "2000-05-25", "close": 123.75, "volume": 25.0}, {"date": "2000-05-26", "close": 129.375, "volume": 53.0}, {"date": "2000-05-29", "close": 129.375, "volume": 24.0}, {"date": "2000-05-30", "close": 129.375, "volume": 18.0}, {"date": "2000-05-31", "close": 143.4375, "volume": 98.0}, {"date": "2000-06-01", "close": 129.375, "volume": 45.0}, {"date": "2000-06-02", "close": 115.3125, "volume": 62.0}, {"date": "2000-06-05", "close": 112.5, "volume": 2.0}, {"date": "2000-06-06", "close": 106.875, "volume": 185.0}, {"date": "2000-06-07", "close": 112.5, "volume": 178.0}, {"date": "2000-06-08", "close": 118.125, "volume": 231.0}, {"date": "2000-06-09", "close": 115.3125, "volume": 80.0}, {"date": "2000-06-13", "close": 112.5, "volume": 578.0}, {"date": "2000-06-14", "close": 101.25, "volume": 173.0}, {"date": "2000-06-15", "close": 112.5, "volume": 120.0}, {"date": "2000-06-16", "close": 106.875, "volume": 65.0}, {"date": "2000-06-19", "close": 109.6875, "volume": 27.0}, {"date": "2000-06-20", "close": 109.6875, "volume": 167.0}, {"date": "2000-06-21", "close": 101.25, "volume": 126.0}, {"date": "2000-06-22", "close": 101.25, "volume": 164.0}, {"date": "2000-06-23", "close": 101.25, "volume": 40.0}, {"date": "2000-06-26", "close": 95.625, "volume": 360.0}, {"date": "2000-06-27", "close": 104.0625, "volume": 172.0}, {"date": "2000-06-28", "close": 101.25, "volume": 212.0}, {"date": "2000-06-29", "close": 106.875, "volume": 534.0}, {"date": "2000-06-30", "close": 106.875, "volume": 570.0}, {"date": "2000-07-03", "close": 106.875, "volume": 151.0}, {"date": "2000-07-04", "close": 104.0625, "volume": 37.0}, {"date": "2000-07-05", "close": 106.875, "volume": 85.0}, {"date": "2000-07-06", "close": 106.875, "volume": 356.0}, {"date": "2000-07-07", "close": 112.5, "volume": 365.0}, {"date": "2000-07-10", "close": 112.5, "volume": 310.0}, {"date": "2000-07-11", "close": 106.875, "volume": 239.0}, {"date": "2000-07-12", "close": 109.6875, "volume": 151.0}, {"date": "2000-07-13", "close": 109.6875, "volume": 319.0}, {"date": "2000-07-14", "close": 126.5625, "volume": 201.0}, {"date": "2000-07-17", "close": 126.5625, "volume": 233.0}, {"date": "2000-07-18", "close": 123.75, "volume": 215.0}, {"date": "2000-07-19", "close": 118.125, "volume": 253.0}, {"date": "2000-07-20", "close": 112.5, "volume": 181.0}, {"date": "2000-07-21", "close": 118.125, "volume": 71.0}, {"date": "2000-07-24", "close": 112.5, "volume": 70.0}, {"date": "2000-07-25", "close": 112.5, "volume": 4.0}, {"date": "2000-07-26", "close": 118.125, "volume": 208.0}, {"date": "2000-07-27", "close": 112.5, "volume": 47.0}, {"date": "2000-07-28", "close": 120.9375, "volume": 127.0}, {"date": "2000-07-31", "close": 129.375, "volume": 151.0}, {"date": "2000-08-01", "close": 132.1875, "volume": 344.0}, {"date": "2000-08-02", "close": 143.4375, "volume": 293.0}, {"date": "2000-08-03", "close": 151.875, "volume": 153.0}, {"date": "2000-08-04", "close": 157.5, "volume": 364.0}, {"date": "2000-08-07", "close": 154.6875, "volume": 5.0}, {"date": "2000-08-08", "close": 151.875, "volume": 10.0}, {"date": "2000-08-09", "close": 137.8125, "volume": 178.0}, {"date": "2000-08-10", "close": 132.1875, "volume": 123.0}, {"date": "2000-08-11", "close": 146.25, "volume": 18.0}, {"date": "2000-08-14", "close": 143.4375, "volume": 35.0}, {"date": "2000-08-15", "close": 135.0, "volume": 61.0}, {"date": "2000-08-16", "close": 135.0, "volume": 6.0}, {"date": "2000-08-17", "close": 126.5625, "volume": 7.0}, {"date": "2000-08-18", "close": 115.3125, "volume": 290.0}, {"date": "2000-08-21", "close": 129.375, "volume": 427.0}, {"date": "2000-08-23", "close": 135.0, "volume": 234.0}, {"date": "2000-08-24", "close": 137.8125, "volume": 41.0}, {"date": "2000-08-25", "close": 132.1875, "volume": 144.0}, {"date": "2000-08-28", "close": 143.4375, "volume": 158.0}, {"date": "2000-08-29", "close": 140.625, "volume": 107.0}, {"date": "2000-08-30", "close": 140.625, "volume": 213.0}, {"date": "2000-08-31", "close": 135.0, "volume": 213.0}, {"date": "2000-09-01", "close": 132.1875, "volume": 133.0}, {"date": "2000-09-04", "close": 135.0, "volume": 55.0}, {"date": "2000-09-05", "close": 135.0, "volume": null}, {"date": "2000-09-06", "close": 132.1875, "volume": 27.0}, {"date": "2000-09-07", "close": 132.1875, "volume": 53.0}, {"date": "2000-09-08", "close": 143.4375, "volume": 279.0}, {"date": "2000-09-11", "close": 163.125, "volume": 11387.0}, {"date": "2000-09-12", "close": 177.1875, "volume": 973.0}, {"date": "2000-09-13", "close": 191.25, "volume": 1740.0}, {"date": "2000-09-14", "close": 196.875, "volume": 1854.0}, {"date": "2000-09-15", "close": 225.0, "volume": 2734.0}, {"date": "2000-09-18", "close": 233.4375, "volume": 2187.0}, {"date": "2000-09-19", "close": 202.5, "volume": 1920.0}, {"date": "2000-09-20", "close": 202.5, "volume": 385.0}, {"date": "2000-09-21", "close": 236.25, "volume": 1720.0}, {"date": "2000-09-22", "close": 241.875, "volume": 1650.0}, {"date": "2000-09-25", "close": 239.0625, "volume": 570.0}, {"date": "2000-09-26", "close": 225.0, "volume": 664.0}, {"date": "2000-09-27", "close": 225.0, "volume": 585.0}, {"date": "2000-09-28", "close": 230.625, "volume": 306.0}, {"date": "2000-09-29", "close": 233.4375, "volume": 881.0}, {"date": "2000-10-02", "close": 244.6875, "volume": 357.0}, {"date": "2000-10-03", "close": 241.875, "volume": 132.0}, {"date": "2000-10-04", "close": 239.0625, "volume": 84.0}, {"date": "2000-10-05", "close": 236.25, "volume": 414.0}, {"date": "2000-10-06", "close": 227.8125, "volume": 356.0}, {"date": "2000-10-09", "close": 222.1875, "volume": 519.0}, {"date": "2000-10-10", "close": 222.1875, "volume": 199.0}, {"date": "2000-10-11", "close": 219.375, "volume": 230.0}, {"date": "2000-10-12", "close": 208.125, "volume": 397.0}, {"date": "2000-10-13", "close": 208.125, "volume": 410.0}, {"date": "2000-10-16", "close": 216.5625, "volume": 750.0}, {"date": "2000-10-17", "close": 208.125, "volume": 57.0}, {"date": "2000-10-18", "close": 213.75, "volume": 103.0}, {"date": "2000-10-19", "close": 202.5, "volume": 67.0}, {"date": "2000-10-20", "close": 213.75, "volume": 119.0}, {"date": "2000-10-23", "close": 213.75, "volume": 18.0}, {"date": "2000-10-24", "close": 208.125, "volume": 200.0}, {"date": "2000-10-25", "close": 225.0, "volume": 261.0}, {"date": "2000-10-26", "close": 225.0, "volume": 302.0}, {"date": "2000-10-27", "close": 241.875, "volume": 887.0}, {"date": "2000-10-30", "close": 241.875, "volume": 355.0}, {"date": "2000-10-31", "close": 292.5, "volume": 1819.0}, {"date": "2000-11-01", "close": 264.375, "volume": 962.0}, {"date": "2000-11-02", "close": 298.125, "volume": 1131.0}, {"date": "2000-11-03", "close": 298.125, "volume": 1319.0}, {"date": "2000-11-06", "close": 326.25, "volume": 1658.0}, {"date": "2000-11-07", "close": 326.25, "volume": 1108.0}, {"date": "2000-11-08", "close": 309.375, "volume": 537.0}, {"date": "2000-11-09", "close": 320.625, "volume": 1044.0}, {"date": "2000-11-10", "close": 343.125, "volume": 911.0}, {"date": "2000-11-13", "close": 309.375, "volume": 936.0}, {"date": "2000-11-14", "close": 348.75, "volume": 968.0}, {"date": "2000-11-15", "close": 354.375, "volume": 4223.0}, {"date": "2000-11-16", "close": 326.25, "volume": 566.0}, {"date": "2000-11-17", "close": 331.875, "volume": 260.0}, {"date": "2000-11-20", "close": 343.125, "volume": 612.0}, {"date": "2000-11-21", "close": 354.375, "volume": 440.0}, {"date": "2000-11-22", "close": 354.375, "volume": 1062.0}, {"date": "2000-11-23", "close": 343.125, "volume": 336.0}, {"date": "2000-11-24", "close": 337.5, "volume": 453.0}, {"date": "2000-11-27", "close": 343.125, "volume": 392.0}, {"date": "2000-11-28", "close": 320.625, "volume": 135.0}, {"date": "2000-11-29", "close": 326.25, "volume": 65.0}, {"date": "2000-11-30", "close": 320.625, "volume": 221.0}, {"date": "2000-12-01", "close": 309.375, "volume": 461.0}, {"date": "2000-12-04", "close": 298.125, "volume": 297.0}, {"date": "2000-12-05", "close": 320.625, "volume": 244.0}, {"date": "2000-12-06", "close": 320.625, "volume": 466.0}, {"date": "2000-12-07", "close": 326.25, "volume": 240.0}, {"date": "2000-12-08", "close": 331.875, "volume": 113.0}, {"date": "2000-12-11", "close": 331.875, "volume": 174.0}, {"date": "2000-12-12", "close": 337.5, "volume": 3545.0}, {"date": "2000-12-13", "close": 343.125, "volume": 664.0}, {"date": "2000-12-14", "close": 348.75, "volume": 205.0}, {"date": "2000-12-15", "close": 354.375, "volume": 898.0}, {"date": "2000-12-18", "close": 354.375, "volume": 157.0}, {"date": "2000-12-19", "close": 337.5, "volume": 474.0}, {"date": "2000-12-20", "close": 326.25, "volume": 292.0}, {"date": "2000-12-21", "close": 326.25, "volume": 201.0}, {"date": "2000-12-22", "close": 331.875, "volume": 97.0}, {"date": "2000-12-27", "close": 320.625, "volume": 21.0}, {"date": "2000-12-28", "close": 320.625, "volume": null}, {"date": "2000-12-29", "close": 320.625, "volume": 130.0}, {"date": "2001-01-02", "close": 320.625, "volume": 9.0}, {"date": "2001-01-03", "close": 326.25, "volume": 27.0}, {"date": "2001-01-04", "close": 315.0, "volume": 316.0}, {"date": "2001-01-05", "close": 337.5, "volume": 107.0}, {"date": "2001-01-08", "close": 320.625, "volume": 163.0}, {"date": "2001-01-09", "close": 315.0, "volume": 79.0}, {"date": "2001-01-10", "close": 303.75, "volume": 541.0}, {"date": "2001-01-11", "close": 309.375, "volume": 341.0}, {"date": "2001-01-12", "close": 309.375, "volume": 80.0}, {"date": "2001-01-15", "close": 320.625, "volume": 129.0}, {"date": "2001-01-16", "close": 326.25, "volume": 106.0}, {"date": "2001-01-17", "close": 326.25, "volume": 240.0}, {"date": "2001-01-18", "close": 326.25, "volume": 18.0}, {"date": "2001-01-19", "close": 326.25, "volume": 142.0}, {"date": "2001-01-22", "close": 331.875, "volume": 21.0}, {"date": "2001-01-23", "close": 348.75, "volume": 627.0}, {"date": "2001-01-24", "close": 354.375, "volume": 1072.0}, {"date": "2001-01-25", "close": 360.0, "volume": 140.0}, {"date": "2001-01-29", "close": 410.625, "volume": 4297.0}, {"date": "2001-01-30", "close": 393.75, "volume": 2399.0}, {"date": "2001-01-31", "close": 382.5, "volume": 423.0}, {"date": "2001-02-01", "close": 388.125, "volume": 365.0}, {"date": "2001-02-02", "close": 416.8125, "volume": 4101.0}, {"date": "2001-02-05", "close": 405.0, "volume": 637.0}, {"date": "2001-02-06", "close": 405.0, "volume": 908.0}, {"date": "2001-02-07", "close": 427.5, "volume": 947.0}, {"date": "2001-02-08", "close": 438.75, "volume": 1606.0}, {"date": "2001-02-09", "close": 433.125, "volume": 802.0}, {"date": "2001-02-12", "close": 416.25, "volume": 487.0}, {"date": "2001-02-13", "close": 421.875, "volume": 708.0}, {"date": "2001-02-14", "close": 421.875, "volume": 486.0}, {"date": "2001-02-15", "close": 416.25, "volume": 480.0}, {"date": "2001-02-16", "close": 438.75, "volume": 753.0}, {"date": "2001-02-19", "close": 416.25, "volume": 550.0}, {"date": "2001-02-20", "close": 421.875, "volume": 482.0}, {"date": "2001-02-21", "close": 433.125, "volume": 258.0}, {"date": "2001-02-22", "close": 421.875, "volume": 270.0}, {"date": "2001-02-23", "close": 430.3125, "volume": 499.0}, {"date": "2001-02-26", "close": 421.875, "volume": 211.0}, {"date": "2001-02-27", "close": 427.5, "volume": 397.0}, {"date": "2001-02-28", "close": 421.875, "volume": 435.0}, {"date": "2001-03-01", "close": 421.875, "volume": 1053.0}, {"date": "2001-03-02", "close": 466.875, "volume": 988.0}, {"date": "2001-03-05", "close": 478.125, "volume": 1740.0}, {"date": "2001-03-06", "close": 461.25, "volume": 431.0}, {"date": "2001-03-07", "close": 444.375, "volume": 960.0}, {"date": "2001-03-08", "close": 438.75, "volume": 466.0}, {"date": "2001-03-09", "close": 427.5, "volume": 525.0}, {"date": "2001-03-12", "close": 393.75, "volume": 890.0}, {"date": "2001-03-13", "close": 343.125, "volume": 1291.0}, {"date": "2001-03-14", "close": 382.5, "volume": 329.0}, {"date": "2001-03-15", "close": 365.625, "volume": 321.0}, {"date": "2001-03-16", "close": 340.3125, "volume": 361.0}, {"date": "2001-03-19", "close": 337.5, "volume": 626.0}, {"date": "2001-03-20", "close": 365.625, "volume": 131.0}, {"date": "2001-03-21", "close": 360.0, "volume": 198.0}, {"date": "2001-03-22", "close": 343.125, "volume": 195.0}, {"date": "2001-03-23", "close": 337.5, "volume": 280.0}, {"date": "2001-03-26", "close": 343.125, "volume": 230.0}, {"date": "2001-03-27", "close": 348.75, "volume": 549.0}, {"date": "2001-03-28", "close": 371.25, "volume": 391.0}, {"date": "2001-03-29", "close": 365.625, "volume": 112.0}, {"date": "2001-03-30", "close": 365.625, "volume": 78.0}, {"date": "2001-04-02", "close": 382.5, "volume": 165.0}, {"date": "2001-04-03", "close": 365.625, "volume": 207.0}, {"date": "2001-04-04", "close": 365.625, "volume": 39.0}, {"date": "2001-04-05", "close": 360.0, "volume": 43.0}, {"date": "2001-04-06", "close": 354.375, "volume": 105.0}, {"date": "2001-04-09", "close": 354.375, "volume": 50.0}, {"date": "2001-04-10", "close": 343.125, "volume": 106.0}, {"date": "2001-04-11", "close": 343.125, "volume": 298.0}, {"date": "2001-04-12", "close": 348.75, "volume": 45.0}, {"date": "2001-04-17", "close": 348.75, "volume": 203.0}, {"date": "2001-04-18", "close": 354.375, "volume": 51.0}, {"date": "2001-04-19", "close": 376.875, "volume": 153.0}, {"date": "2001-04-20", "close": 360.0, "volume": 78.0}, {"date": "2001-04-23", "close": 371.25, "volume": 311.0}, {"date": "2001-04-24", "close": 360.0, "volume": 88.0}, {"date": "2001-04-26", "close": 354.375, "volume": 126.0}, {"date": "2001-04-27", "close": 348.75, "volume": 86.0}, {"date": "2001-04-30", "close": 348.75, "volume": 192.0}, {"date": "2001-05-01", "close": 348.75, "volume": 1008.0}, {"date": "2001-05-02", "close": 343.125, "volume": 118.0}, {"date": "2001-05-03", "close": 337.5, "volume": 276.0}, {"date": "2001-05-04", "close": 337.5, "volume": 97.0}, {"date": "2001-05-07", "close": 337.5, "volume": 202.0}, {"date": "2001-05-08", "close": 337.5, "volume": 235.0}, {"date": "2001-05-09", "close": 365.625, "volume": 508.0}, {"date": "2001-05-10", "close": 365.625, "volume": 146.0}, {"date": "2001-05-11", "close": 354.375, "volume": 80.0}, {"date": "2001-05-14", "close": 354.375, "volume": 79.0}, {"date": "2001-05-15", "close": 348.75, "volume": 351.0}, {"date": "2001-05-16", "close": 365.625, "volume": 83.0}, {"date": "2001-05-17", "close": 348.75, "volume": 34.0}, {"date": "2001-05-18", "close": 354.375, "volume": 55.0}, {"date": "2001-05-21", "close": 348.75, "volume": 110.0}, {"date": "2001-05-22", "close": 360.0, "volume": 50.0}, {"date": "2001-05-23", "close": 360.0, "volume": 36.0}, {"date": "2001-05-24", "close": 348.75, "volume": 126.0}, {"date": "2001-05-25", "close": 393.75, "volume": 1059.0}, {"date": "2001-05-28", "close": 376.875, "volume": 625.0}, {"date": "2001-05-29", "close": 382.5, "volume": 187.0}, {"date": "2001-05-30", "close": 371.25, "volume": 228.0}, {"date": "2001-05-31", "close": 348.75, "volume": 397.0}, {"date": "2001-06-01", "close": 376.875, "volume": 213.0}, {"date": "2001-06-04", "close": 365.625, "volume": 105.0}, {"date": "2001-06-05", "close": 354.375, "volume": 39.0}, {"date": "2001-06-06", "close": 360.0, "volume": 48.0}, {"date": "2001-06-07", "close": 354.375, "volume": 117.0}, {"date": "2001-06-08", "close": 354.375, "volume": 66.0}, {"date": "2001-06-12", "close": 360.0, "volume": 94.0}, {"date": "2001-06-13", "close": 348.75, "volume": 235.0}, {"date": "2001-06-14", "close": 343.125, "volume": 81.0}, {"date": "2001-06-15", "close": 337.5, "volume": 190.0}, {"date": "2001-06-18", "close": 348.75, "volume": 183.0}, {"date": "2001-06-19", "close": 348.75, "volume": 119.0}, {"date": "2001-06-20", "close": 337.5, "volume": 45.0}, {"date": "2001-06-21", "close": 337.5, "volume": 102.0}, {"date": "2001-06-22", "close": 326.25, "volume": 31.0}, {"date": "2001-06-25", "close": 315.0, "volume": 371.0}, {"date": "2001-06-26", "close": 343.125, "volume": 919.0}, {"date": "2001-06-27", "close": 343.125, "volume": 317.0}, {"date": "2001-06-28", "close": 343.125, "volume": 180.0}, {"date": "2001-06-29", "close": 354.375, "volume": 181.0}, {"date": "2001-07-02", "close": 343.125, "volume": 91.0}, {"date": "2001-07-03", "close": 348.75, "volume": 58.0}, {"date": "2001-07-04", "close": 388.125, "volume": 408.0}, {"date": "2001-07-05", "close": 382.5, "volume": 47.0}, {"date": "2001-07-06", "close": 371.25, "volume": 91.0}, {"date": "2001-07-09", "close": 371.25, "volume": 39.0}, {"date": "2001-07-10", "close": 371.25, "volume": 103.0}, {"date": "2001-07-11", "close": 410.625, "volume": 1265.0}, {"date": "2001-07-12", "close": 405.0, "volume": 601.0}, {"date": "2001-07-13", "close": 416.25, "volume": 392.0}, {"date": "2001-07-16", "close": 421.875, "volume": 279.0}, {"date": "2001-07-17", "close": 410.625, "volume": 257.0}, {"date": "2001-07-18", "close": 410.625, "volume": 196.0}, {"date": "2001-07-19", "close": 410.625, "volume": 210.0}, {"date": "2001-07-20", "close": 410.625, "volume": 1162.0}, {"date": "2001-07-23", "close": 393.75, "volume": 71.0}, {"date": "2001-07-24", "close": 399.375, "volume": 58.0}, {"date": "2001-07-25", "close": 393.75, "volume": 143.0}, {"date": "2001-07-26", "close": 393.75, "volume": 70.0}, {"date": "2001-07-27", "close": 388.125, "volume": 162.0}, {"date": "2001-07-30", "close": 388.125, "volume": 59.0}, {"date": "2001-07-31", "close": 371.25, "volume": 182.0}, {"date": "2001-08-01", "close": 371.25, "volume": 176.0}, {"date": "2001-08-02", "close": 382.5, "volume": 68.0}, {"date": "2001-08-03", "close": 388.125, "volume": 92.0}, {"date": "2001-08-06", "close": 371.25, "volume": 154.0}, {"date": "2001-08-07", "close": 376.875, "volume": 499.0}, {"date": "2001-08-08", "close": 388.125, "volume": 45.0}, {"date": "2001-08-09", "close": 371.25, "volume": 39.0}, {"date": "2001-08-10", "close": 371.25, "volume": 22.0}, {"date": "2001-08-13", "close": 376.875, "volume": 44.0}, {"date": "2001-08-14", "close": 382.5, "volume": 228.0}, {"date": "2001-08-15", "close": 376.875, "volume": 268.0}, {"date": "2001-08-16", "close": 371.25, "volume": 179.0}, {"date": "2001-08-17", "close": 376.875, "volume": 50.0}, {"date": "2001-08-20", "close": 382.5, "volume": 16.0}, {"date": "2001-08-21", "close": 382.5, "volume": 43.0}, {"date": "2001-08-22", "close": 388.125, "volume": 15.0}, {"date": "2001-08-23", "close": 393.75, "volume": 73.0}, {"date": "2001-08-24", "close": 382.5, "volume": 83.0}, {"date": "2001-08-27", "close": 393.75, "volume": 165.0}, {"date": "2001-08-28", "close": 388.125, "volume": 57.0}, {"date": "2001-08-29", "close": 376.875, "volume": 277.0}, {"date": "2001-08-30", "close": 388.125, "volume": 184.0}, {"date": "2001-08-31", "close": 393.75, "volume": 242.0}, {"date": "2001-09-03", "close": 393.75, "volume": 116.0}, {"date": "2001-09-04", "close": 348.75, "volume": 207.0}, {"date": "2001-09-05", "close": 371.25, "volume": 78.0}, {"date": "2001-09-06", "close": 376.875, "volume": 101.0}, {"date": "2001-09-10", "close": 343.125, "volume": 706.0}, {"date": "2001-09-11", "close": 348.75, "volume": 94.0}, {"date": "2001-09-12", "close": 326.25, "volume": 396.0}, {"date": "2001-09-13", "close": 343.125, "volume": 80.0}, {"date": "2001-09-14", "close": 337.5, "volume": 193.0}, {"date": "2001-09-17", "close": 298.125, "volume": 363.0}, {"date": "2001-09-18", "close": 292.5, "volume": 118.0}, {"date": "2001-09-19", "close": 309.375, "volume": 197.0}, {"date": "2001-09-20", "close": 303.75, "volume": 164.0}, {"date": "2001-09-21", "close": 315.0, "volume": 841.0}, {"date": "2001-09-24", "close": 298.125, "volume": 81.0}, {"date": "2001-09-25", "close": 354.375, "volume": 430.0}, {"date": "2001-09-26", "close": 354.375, "volume": 286.0}, {"date": "2001-09-27", "close": 326.25, "volume": 480.0}, {"date": "2001-09-28", "close": 354.375, "volume": 18.0}, {"date": "2001-10-01", "close": 326.25, "volume": 30.0}, {"date": "2001-10-02", "close": 343.125, "volume": 100.0}, {"date": "2001-10-03", "close": 326.25, "volume": 17.0}, {"date": "2001-10-04", "close": 315.0, "volume": 66.0}, {"date": "2001-10-05", "close": 315.0, "volume": null}, {"date": "2001-10-08", "close": 320.625, "volume": 47.0}, {"date": "2001-10-09", "close": 326.25, "volume": 19.0}, {"date": "2001-10-10", "close": 331.875, "volume": 140.0}, {"date": "2001-10-11", "close": 331.875, "volume": 11.0}, {"date": "2001-10-15", "close": 331.875, "volume": 49.0}, {"date": "2001-10-16", "close": 320.625, "volume": 151.0}, {"date": "2001-10-17", "close": 343.125, "volume": 138.0}, {"date": "2001-10-18", "close": 343.125, "volume": 74.0}, {"date": "2001-10-19", "close": 343.125, "volume": 224.0}, {"date": "2001-10-22", "close": 320.625, "volume": 26.0}, {"date": "2001-10-23", "close": 326.25, "volume": 49.0}, {"date": "2001-10-24", "close": 331.875, "volume": 44.0}, {"date": "2001-10-25", "close": 326.25, "volume": 85.0}, {"date": "2001-10-26", "close": 337.5, "volume": 53.0}, {"date": "2001-10-29", "close": 337.5, "volume": 104.0}, {"date": "2001-10-30", "close": 337.5, "volume": 229.0}, {"date": "2001-10-31", "close": 343.125, "volume": 58.0}, {"date": "2001-11-01", "close": 326.25, "volume": 111.0}, {"date": "2001-11-02", "close": 337.5, "volume": 53.0}, {"date": "2001-11-05", "close": 348.75, "volume": 262.0}, {"date": "2001-11-06", "close": 360.0, "volume": 589.0}, {"date": "2001-11-07", "close": 360.0, "volume": 115.0}, {"date": "2001-11-08", "close": 354.375, "volume": 63.0}, {"date": "2001-11-09", "close": 341.4375, "volume": 139.0}, {"date": "2001-11-12", "close": 354.375, "volume": 108.0}, {"date": "2001-11-13", "close": 354.375, "volume": 9.0}, {"date": "2001-11-14", "close": 343.125, "volume": 304.0}, {"date": "2001-11-15", "close": 343.125, "volume": 17.0}, {"date": "2001-11-16", "close": 343.125, "volume": 93.0}, {"date": "2001-11-19", "close": 348.75, "volume": 74.0}, {"date": "2001-11-20", "close": 354.375, "volume": 21.0}, {"date": "2001-11-21", "close": 354.375, "volume": 12.0}, {"date": "2001-11-22", "close": 354.375, "volume": 62.0}, {"date": "2001-11-23", "close": 343.125, "volume": 322.0}, {"date": "2001-11-26", "close": 354.375, "volume": 76.0}, {"date": "2001-11-27", "close": 348.75, "volume": 89.0}, {"date": "2001-11-28", "close": 343.125, "volume": 107.0}, {"date": "2001-11-29", "close": 343.125, "volume": 213.0}, {"date": "2001-11-30", "close": 376.875, "volume": 615.0}, {"date": "2001-12-03", "close": 380.25, "volume": 453.0}, {"date": "2001-12-04", "close": 382.5, "volume": 131.0}, {"date": "2001-12-05", "close": 382.5, "volume": 74.0}, {"date": "2001-12-06", "close": 376.875, "volume": 48.0}, {"date": "2001-12-07", "close": 371.25, "volume": 89.0}, {"date": "2001-12-10", "close": 371.25, "volume": 115.0}, {"date": "2001-12-11", "close": 371.25, "volume": 374.0}, {"date": "2001-12-12", "close": 376.875, "volume": 57.0}, {"date": "2001-12-13", "close": 382.5, "volume": 78.0}, {"date": "2001-12-14", "close": 388.125, "volume": 134.0}, {"date": "2001-12-17", "close": 388.125, "volume": 185.0}, {"date": "2001-12-18", "close": 371.25, "volume": 140.0}, {"date": "2001-12-19", "close": 365.625, "volume": 18.0}, {"date": "2001-12-20", "close": 371.25, "volume": 15.0}, {"date": "2001-12-21", "close": 371.25, "volume": 90.0}, {"date": "2001-12-24", "close": 388.125, "volume": 59.0}, {"date": "2001-12-28", "close": 376.875, "volume": 4.0}, {"date": "2001-12-31", "close": 371.25, "volume": 5.0}, {"date": "2002-01-02", "close": 365.625, "volume": 145.0}, {"date": "2002-01-03", "close": 365.625, "volume": 67.0}, {"date": "2002-01-04", "close": 365.625, "volume": 20.0}, {"date": "2002-01-07", "close": 376.875, "volume": 33.0}, {"date": "2002-01-08", "close": 371.25, "volume": 22.0}, {"date": "2002-01-09", "close": 376.875, "volume": 101.0}, {"date": "2002-01-10", "close": 365.625, "volume": 57.0}, {"date": "2002-01-11", "close": 376.875, "volume": 76.0}, {"date": "2002-01-14", "close": 365.625, "volume": 60.0}, {"date": "2002-01-15", "close": 365.625, "volume": 140.0}, {"date": "2002-01-16", "close": 376.875, "volume": 115.0}, {"date": "2002-01-17", "close": 365.625, "volume": 45.0}, {"date": "2002-01-18", "close": 376.875, "volume": 9.0}, {"date": "2002-01-21", "close": 371.25, "volume": 265.0}, {"date": "2002-01-22", "close": 376.875, "volume": 345.0}, {"date": "2002-01-23", "close": 376.875, "volume": 126.0}, {"date": "2002-01-24", "close": 371.25, "volume": 11.0}, {"date": "2002-01-25", "close": 365.625, "volume": 102.0}, {"date": "2002-01-29", "close": 365.625, "volume": 154.0}, {"date": "2002-01-30", "close": 365.625, "volume": 235.0}, {"date": "2002-01-31", "close": 371.25, "volume": 79.0}, {"date": "2002-02-01", "close": 365.625, "volume": 53.0}, {"date": "2002-02-04", "close": 354.375, "volume": 227.0}, {"date": "2002-02-05", "close": 343.125, "volume": 271.0}, {"date": "2002-02-06", "close": 343.125, "volume": 408.0}, {"date": "2002-02-07", "close": 337.5, "volume": 241.0}, {"date": "2002-02-08", "close": 348.75, "volume": 70.0}, {"date": "2002-02-11", "close": 354.375, "volume": 54.0}, {"date": "2002-02-12", "close": 343.125, "volume": 59.0}, {"date": "2002-02-13", "close": 337.5, "volume": 53.0}, {"date": "2002-02-14", "close": 337.5, "volume": 61.0}, {"date": "2002-02-15", "close": 337.5, "volume": 122.0}, {"date": "2002-02-18", "close": 335.25, "volume": 44.0}, {"date": "2002-02-19", "close": 337.5, "volume": 101.0}, {"date": "2002-02-20", "close": 337.5, "volume": 117.0}, {"date": "2002-02-21", "close": 331.875, "volume": 5.0}, {"date": "2002-02-22", "close": 320.625, "volume": 65.0}, {"date": "2002-02-25", "close": 303.75, "volume": 195.0}, {"date": "2002-02-26", "close": 309.375, "volume": 126.0}, {"date": "2002-02-27", "close": 303.75, "volume": 383.0}, {"date": "2002-02-28", "close": 309.375, "volume": 345.0}, {"date": "2002-03-01", "close": 303.75, "volume": 80.0}, {"date": "2002-03-04", "close": 315.0, "volume": 66.0}, {"date": "2002-03-05", "close": 286.875, "volume": 150.0}, {"date": "2002-03-06", "close": 286.875, "volume": 129.0}, {"date": "2002-03-07", "close": 298.125, "volume": 323.0}, {"date": "2002-03-08", "close": 292.5, "volume": 66.0}, {"date": "2002-03-11", "close": 292.5, "volume": 86.0}, {"date": "2002-03-12", "close": 292.5, "volume": 37.0}, {"date": "2002-03-13", "close": 298.125, "volume": 120.0}, {"date": "2002-03-14", "close": 292.5, "volume": 207.0}, {"date": "2002-03-15", "close": 286.875, "volume": 89.0}, {"date": "2002-03-18", "close": 298.125, "volume": 37.0}, {"date": "2002-03-19", "close": 281.25, "volume": 158.0}, {"date": "2002-03-20", "close": 281.25, "volume": 96.0}, {"date": "2002-03-21", "close": 270.0, "volume": 389.0}, {"date": "2002-03-22", "close": 281.25, "volume": 272.0}, {"date": "2002-03-25", "close": 292.5, "volume": 249.0}, {"date": "2002-03-26", "close": 286.875, "volume": 445.0}, {"date": "2002-03-27", "close": 292.5, "volume": 323.0}, {"date": "2002-03-28", "close": 264.375, "volume": 442.0}, {"date": "2002-04-02", "close": 264.375, "volume": 140.0}, {"date": "2002-04-03", "close": 258.75, "volume": 179.0}, {"date": "2002-04-04", "close": 258.75, "volume": 75.0}, {"date": "2002-04-05", "close": 258.75, "volume": 68.0}, {"date": "2002-04-08", "close": 264.375, "volume": 47.0}, {"date": "2002-04-09", "close": 264.375, "volume": 24.0}, {"date": "2002-04-10", "close": 261.5625, "volume": 24.0}, {"date": "2002-04-11", "close": 258.75, "volume": 102.0}, {"date": "2002-04-12", "close": 255.9375, "volume": 150.0}, {"date": "2002-04-15", "close": 233.4375, "volume": 366.0}, {"date": "2002-04-16", "close": 233.4375, "volume": 182.0}, {"date": "2002-04-17", "close": 230.625, "volume": 126.0}, {"date": "2002-04-18", "close": 233.4375, "volume": 294.0}, {"date": "2002-04-19", "close": 253.125, "volume": 225.0}, {"date": "2002-04-22", "close": 247.5, "volume": 95.0}, {"date": "2002-04-23", "close": 247.5, "volume": 151.0}, {"date": "2002-04-24", "close": 236.25, "volume": 133.0}, {"date": "2002-04-26", "close": 247.5, "volume": 85.0}, {"date": "2002-04-29", "close": 258.75, "volume": 115.0}, {"date": "2002-04-30", "close": 258.75, "volume": 149.0}, {"date": "2002-05-01", "close": 253.125, "volume": 49.0}, {"date": "2002-05-02", "close": 253.125, "volume": 18.0}, {"date": "2002-05-03", "close": 258.75, "volume": 93.0}, {"date": "2002-05-06", "close": 241.875, "volume": 44.0}, {"date": "2002-05-07", "close": 230.625, "volume": 29.0}, {"date": "2002-05-08", "close": 253.125, "volume": 18.0}, {"date": "2002-05-09", "close": 236.25, "volume": 58.0}, {"date": "2002-05-10", "close": 241.875, "volume": 106.0}, {"date": "2002-05-13", "close": 225.0, "volume": 74.0}, {"date": "2002-05-14", "close": 205.3125, "volume": 493.0}, {"date": "2002-05-15", "close": 230.625, "volume": 292.0}, {"date": "2002-05-16", "close": 236.25, "volume": 112.0}, {"date": "2002-05-17", "close": 236.25, "volume": 3.0}, {"date": "2002-05-20", "close": 225.0, "volume": 135.0}, {"date": "2002-05-21", "close": 225.0, "volume": 25.0}, {"date": "2002-05-22", "close": 219.375, "volume": 25.0}, {"date": "2002-05-23", "close": 216.5625, "volume": 25.0}, {"date": "2002-05-24", "close": 208.125, "volume": 93.0}, {"date": "2002-05-27", "close": 219.375, "volume": 40.0}, {"date": "2002-05-28", "close": 225.0, "volume": 106.0}, {"date": "2002-05-29", "close": 208.125, "volume": 19.0}, {"date": "2002-05-30", "close": 213.75, "volume": 27.0}, {"date": "2002-05-31", "close": 219.375, "volume": 53.0}, {"date": "2002-06-03", "close": 219.375, "volume": 43.0}, {"date": "2002-06-04", "close": 213.75, "volume": 38.0}, {"date": "2002-06-06", "close": 213.75, "volume": 105.0}, {"date": "2002-06-07", "close": 208.125, "volume": 123.0}, {"date": "2002-06-11", "close": 199.6875, "volume": 7.0}, {"date": "2002-06-12", "close": 185.625, "volume": 236.0}, {"date": "2002-06-13", "close": 196.875, "volume": 264.0}, {"date": "2002-06-14", "close": 202.5, "volume": 187.0}, {"date": "2002-06-17", "close": 213.75, "volume": 96.0}, {"date": "2002-06-18", "close": 210.9375, "volume": 43.0}, {"date": "2002-06-19", "close": 219.375, "volume": 79.0}, {"date": "2002-06-20", "close": 210.9375, "volume": 127.0}, {"date": "2002-06-21", "close": 205.3125, "volume": 188.0}, {"date": "2002-06-24", "close": 202.5, "volume": 56.0}, {"date": "2002-06-25", "close": 208.125, "volume": 92.0}, {"date": "2002-06-26", "close": 225.0, "volume": 547.0}, {"date": "2002-06-27", "close": 270.0, "volume": 508.0}, {"date": "2002-06-28", "close": 286.875, "volume": 252.0}, {"date": "2002-07-01", "close": 270.0, "volume": 74.0}, {"date": "2002-07-02", "close": 292.5, "volume": 428.0}, {"date": "2002-07-03", "close": 267.1875, "volume": 28.0}, {"date": "2002-07-04", "close": 267.1875, "volume": 36.0}, {"date": "2002-07-05", "close": 261.5625, "volume": 124.0}, {"date": "2002-07-08", "close": 247.5, "volume": 91.0}, {"date": "2002-07-09", "close": 270.0, "volume": 631.0}, {"date": "2002-07-10", "close": 258.75, "volume": 51.0}, {"date": "2002-07-11", "close": 258.75, "volume": 84.0}, {"date": "2002-07-12", "close": 258.75, "volume": 9.0}, {"date": "2002-07-15", "close": 253.125, "volume": 5.0}, {"date": "2002-07-16", "close": 253.125, "volume": 6.0}, {"date": "2002-07-17", "close": 247.5, "volume": 89.0}, {"date": "2002-07-18", "close": 275.625, "volume": 21.0}, {"date": "2002-07-19", "close": 255.9375, "volume": 6.0}, {"date": "2002-07-22", "close": 255.9375, "volume": 87.0}, {"date": "2002-07-23", "close": 270.0, "volume": 22.0}, {"date": "2002-07-24", "close": 270.0, "volume": 166.0}, {"date": "2002-07-25", "close": 264.375, "volume": 42.0}, {"date": "2002-07-29", "close": 253.125, "volume": 100.0}, {"date": "2002-07-30", "close": 275.625, "volume": 84.0}, {"date": "2002-07-31", "close": 275.625, "volume": 141.0}, {"date": "2002-08-01", "close": 264.375, "volume": 32.0}, {"date": "2002-08-02", "close": 253.125, "volume": 3.0}, {"date": "2002-08-06", "close": 225.0, "volume": 55.0}, {"date": "2002-08-07", "close": 236.25, "volume": 601.0}, {"date": "2002-08-08", "close": 236.25, "volume": 4.0}, {"date": "2002-08-09", "close": 230.625, "volume": 83.0}, {"date": "2002-08-12", "close": 213.75, "volume": 93.0}, {"date": "2002-08-13", "close": 225.0, "volume": 46.0}, {"date": "2002-08-14", "close": 236.25, "volume": 16.0}, {"date": "2002-08-15", "close": 230.625, "volume": 28.0}, {"date": "2002-08-16", "close": 216.5625, "volume": 80.0}, {"date": "2002-08-21", "close": 219.375, "volume": 4.0}, {"date": "2002-08-22", "close": 253.125, "volume": 48.0}, {"date": "2002-08-23", "close": 264.375, "volume": 36.0}, {"date": "2002-08-29", "close": 253.125, "volume": 134.0}, {"date": "2002-08-30", "close": 258.75, "volume": 219.0}, {"date": "2002-09-02", "close": 241.875, "volume": 20.0}, {"date": "2002-09-04", "close": 230.625, "volume": 4.0}, {"date": "2002-09-05", "close": 230.625, "volume": 56.0}, {"date": "2002-09-06", "close": 227.8125, "volume": 36.0}, {"date": "2002-09-09", "close": 227.8125, "volume": 41.0}, {"date": "2002-09-10", "close": 227.8125, "volume": 48.0}, {"date": "2002-09-12", "close": 236.25, "volume": 29.0}, {"date": "2002-09-13", "close": 241.875, "volume": 39.0}, {"date": "2002-09-16", "close": 236.25, "volume": 19.0}, {"date": "2002-09-18", "close": 227.8125, "volume": 228.0}, {"date": "2002-09-19", "close": 225.0, "volume": 13.0}, {"date": "2002-09-20", "close": 219.375, "volume": 37.0}, {"date": "2002-09-24", "close": 199.6875, "volume": 88.0}, {"date": "2002-09-25", "close": 199.6875, "volume": 43.0}, {"date": "2002-09-26", "close": 199.6875, "volume": 27.0}, {"date": "2002-09-27", "close": 199.6875, "volume": 11.0}, {"date": "2002-10-01", "close": 202.5, "volume": 5.0}, {"date": "2002-10-02", "close": 202.5, "volume": 7.0}, {"date": "2002-10-03", "close": 230.625, "volume": 3.0}, {"date": "2002-10-04", "close": 225.0, "volume": 13.0}, {"date": "2002-10-08", "close": 208.125, "volume": 144.0}, {"date": "2002-10-10", "close": 230.625, "volume": 4.0}, {"date": "2002-10-11", "close": 208.125, "volume": 23.0}, {"date": "2002-10-14", "close": 205.3125, "volume": 33.0}, {"date": "2002-10-15", "close": 196.875, "volume": 6.0}, {"date": "2002-10-16", "close": 196.875, "volume": 15.0}, {"date": "2002-10-18", "close": 196.875, "volume": 9.0}, {"date": "2002-10-21", "close": 196.875, "volume": 12.0}, {"date": "2002-10-22", "close": 191.25, "volume": 51.0}, {"date": "2002-10-23", "close": 174.375, "volume": 195.0}, {"date": "2002-10-24", "close": 180.0, "volume": 397.0}, {"date": "2002-10-25", "close": 157.5, "volume": 49.0}, {"date": "2002-10-28", "close": 143.4375, "volume": 1256.0}, {"date": "2002-10-29", "close": 146.25, "volume": 2785.0}, {"date": "2002-10-30", "close": 151.875, "volume": 104.0}, {"date": "2002-10-31", "close": 157.5, "volume": 171.0}, {"date": "2002-11-01", "close": 143.4375, "volume": 44.0}, {"date": "2002-11-04", "close": 151.875, "volume": 145.0}, {"date": "2002-11-05", "close": 151.875, "volume": 50.0}, {"date": "2002-11-06", "close": 146.25, "volume": 21.0}, {"date": "2002-11-07", "close": 140.625, "volume": 22.0}, {"date": "2002-11-08", "close": 146.25, "volume": 100.0}, {"date": "2002-11-11", "close": 151.875, "volume": 34.0}, {"date": "2002-11-12", "close": 146.25, "volume": 36.0}, {"date": "2002-11-13", "close": 146.25, "volume": 11.0}, {"date": "2002-11-14", "close": 146.25, "volume": 70.0}, {"date": "2002-11-18", "close": 149.0625, "volume": 7083.0}, {"date": "2002-11-19", "close": 165.9375, "volume": 75.0}, {"date": "2002-11-20", "close": 151.875, "volume": 227.0}, {"date": "2002-11-21", "close": 151.875, "volume": 80.0}, {"date": "2002-11-22", "close": 151.875, "volume": 5.0}, {"date": "2002-11-25", "close": 163.125, "volume": 51.0}, {"date": "2002-11-27", "close": 165.9375, "volume": 36.0}, {"date": "2002-11-28", "close": 157.5, "volume": 12.0}, {"date": "2002-11-29", "close": 160.3125, "volume": 2.0}, {"date": "2002-12-02", "close": 163.125, "volume": 16.0}, {"date": "2002-12-03", "close": 160.3125, "volume": 32.0}, {"date": "2002-12-04", "close": 160.3125, "volume": 1.0}, {"date": "2002-12-05", "close": 165.9375, "volume": 3.0}, {"date": "2002-12-06", "close": 157.5, "volume": 37.0}, {"date": "2002-12-09", "close": 151.875, "volume": 63.0}, {"date": "2002-12-10", "close": 160.3125, "volume": 23.0}, {"date": "2002-12-11", "close": 163.125, "volume": 85.0}, {"date": "2002-12-12", "close": 163.125, "volume": 29.0}, {"date": "2002-12-13", "close": 157.5, "volume": 22.0}, {"date": "2002-12-16", "close": 163.125, "volume": 29.0}, {"date": "2002-12-17", "close": 151.875, "volume": 21.0}, {"date": "2002-12-18", "close": 149.0625, "volume": 242.0}, {"date": "2002-12-19", "close": 149.0625, "volume": 36.0}, {"date": "2002-12-20", "close": 146.25, "volume": 57.0}, {"date": "2002-12-23", "close": 149.0625, "volume": 36.0}, {"date": "2002-12-24", "close": 157.5, "volume": 25.0}, {"date": "2002-12-30", "close": 151.875, "volume": 27.0}, {"date": "2002-12-31", "close": 168.75, "volume": 165.0}, {"date": "2003-01-02", "close": 168.75, "volume": 71.0}, {"date": "2003-01-03", "close": 168.75, "volume": 18.0}, {"date": "2003-01-06", "close": 165.9375, "volume": 28.0}, {"date": "2003-01-07", "close": 163.125, "volume": 73.0}, {"date": "2003-01-08", "close": 157.5, "volume": 83.0}, {"date": "2003-01-09", "close": 163.125, "volume": 61.0}, {"date": "2003-01-10", "close": 171.5625, "volume": 30.0}, {"date": "2003-01-13", "close": 160.3125, "volume": 83.0}, {"date": "2003-01-15", "close": 160.3125, "volume": 4.0}, {"date": "2003-01-16", "close": 157.5, "volume": 75.0}, {"date": "2003-01-17", "close": 154.6875, "volume": 37.0}, {"date": "2003-01-21", "close": 151.875, "volume": 21.0}, {"date": "2003-01-22", "close": 151.875, "volume": 5.0}, {"date": "2003-01-24", "close": 151.875, "volume": 3.0}, {"date": "2003-01-28", "close": 151.875, "volume": 98.0}, {"date": "2003-01-29", "close": 151.875, "volume": 9.0}, {"date": "2003-01-31", "close": 151.875, "volume": 24.0}, {"date": "2003-02-03", "close": 151.875, "volume": 4.0}, {"date": "2003-02-04", "close": 151.875, "volume": 36.0}, {"date": "2003-02-05", "close": 151.875, "volume": 47.0}, {"date": "2003-02-07", "close": 151.875, "volume": 35.0}, {"date": "2003-02-10", "close": 154.6875, "volume": 107.0}, {"date": "2003-02-11", "close": 146.25, "volume": 28.0}, {"date": "2003-02-12", "close": 146.25, "volume": 20.0}, {"date": "2003-02-13", "close": 146.25, "volume": 28.0}, {"date": "2003-02-14", "close": 143.4375, "volume": 35.0}, {"date": "2003-02-17", "close": 132.1875, "volume": 44.0}, {"date": "2003-02-18", "close": 146.25, "volume": 107.0}, {"date": "2003-02-19", "close": 140.625, "volume": 124.0}, {"date": "2003-02-20", "close": 140.625, "volume": 42.0}, {"date": "2003-02-21", "close": 135.0, "volume": 65.0}, {"date": "2003-02-24", "close": 132.1875, "volume": 198.0}, {"date": "2003-02-25", "close": 132.1875, "volume": 87.0}, {"date": "2003-02-26", "close": 129.375, "volume": 146.0}, {"date": "2003-02-27", "close": 132.1875, "volume": 36.0}, {"date": "2003-02-28", "close": 129.375, "volume": 43.0}, {"date": "2003-03-03", "close": 135.0, "volume": 21.0}, {"date": "2003-03-04", "close": 129.375, "volume": 24.0}, {"date": "2003-03-05", "close": 129.375, "volume": 27.0}, {"date": "2003-03-11", "close": 123.75, "volume": 98.0}, {"date": "2003-03-12", "close": 123.75, "volume": 18.0}, {"date": "2003-03-13", "close": 126.5625, "volume": 3.0}, {"date": "2003-03-14", "close": 123.75, "volume": 124.0}, {"date": "2003-03-17", "close": 123.75, "volume": 44.0}, {"date": "2003-03-19", "close": 135.0, "volume": 302.0}, {"date": "2003-03-20", "close": 135.0, "volume": 302.0}, {"date": "2003-03-21", "close": 140.625, "volume": 320.0}, {"date": "2003-03-24", "close": 135.0, "volume": 109.0}, {"date": "2003-03-27", "close": 129.375, "volume": 27.0}, {"date": "2003-03-28", "close": 123.75, "volume": 7.0}, {"date": "2003-03-31", "close": 140.625, "volume": 44.0}, {"date": "2003-04-01", "close": 143.4375, "volume": 4304.0}, {"date": "2003-04-02", "close": 129.375, "volume": 39.0}, {"date": "2003-04-03", "close": 129.375, "volume": 44.0}, {"date": "2003-04-04", "close": 132.1875, "volume": 124.0}, {"date": "2003-04-07", "close": 135.0, "volume": 6.0}, {"date": "2003-04-08", "close": 140.625, "volume": 39.0}, {"date": "2003-04-09", "close": 135.0, "volume": 53.0}, {"date": "2003-04-11", "close": 129.375, "volume": 206.0}, {"date": "2003-04-14", "close": 140.625, "volume": 36.0}, {"date": "2003-04-15", "close": 137.8125, "volume": 5.0}, {"date": "2003-04-16", "close": 135.0, "volume": 248.0}, {"date": "2003-04-22", "close": 135.0, "volume": 53.0}, {"date": "2003-04-23", "close": 132.1875, "volume": 34.0}, {"date": "2003-04-24", "close": 118.125, "volume": 251.0}, {"date": "2003-04-28", "close": 135.0, "volume": 230.0}, {"date": "2003-04-29", "close": 123.75, "volume": 9.0}, {"date": "2003-04-30", "close": 126.5625, "volume": 4.0}, {"date": "2003-05-01", "close": 143.4375, "volume": 1578.0}, {"date": "2003-05-02", "close": 140.625, "volume": 411.0}, {"date": "2003-05-05", "close": 140.625, "volume": 27.0}, {"date": "2003-05-06", "close": 135.0, "volume": 220.0}, {"date": "2003-05-07", "close": 129.375, "volume": 278.0}, {"date": "2003-05-08", "close": 132.1875, "volume": 3.0}, {"date": "2003-05-09", "close": 135.0, "volume": 389.0}, {"date": "2003-05-12", "close": 132.1875, "volume": 119.0}, {"date": "2003-05-13", "close": 135.0, "volume": 279.0}, {"date": "2003-05-14", "close": 135.0, "volume": 71.0}, {"date": "2003-05-15", "close": 132.1875, "volume": 116.0}, {"date": "2003-05-16", "close": 132.1875, "volume": 31.0}, {"date": "2003-05-19", "close": 135.0, "volume": 109.0}, {"date": "2003-05-20", "close": 135.0, "volume": 13.0}, {"date": "2003-05-21", "close": 140.625, "volume": 960.0}, {"date": "2003-05-22", "close": 140.625, "volume": 42.0}, {"date": "2003-05-23", "close": 135.0, "volume": 85.0}, {"date": "2003-05-26", "close": 140.625, "volume": 35.0}, {"date": "2003-05-27", "close": 146.25, "volume": 4.0}, {"date": "2003-05-28", "close": 140.625, "volume": 39.0}, {"date": "2003-05-29", "close": 137.8125, "volume": 49.0}, {"date": "2003-05-30", "close": 137.8125, "volume": 39.0}, {"date": "2003-06-02", "close": 140.625, "volume": 50.0}, {"date": "2003-06-03", "close": 135.0, "volume": 208.0}, {"date": "2003-06-04", "close": 135.0, "volume": 107.0}, {"date": "2003-06-05", "close": 135.0, "volume": 40.0}, {"date": "2003-06-06", "close": 135.0, "volume": 175.0}, {"date": "2003-06-10", "close": 143.4375, "volume": 695.0}, {"date": "2003-06-11", "close": 143.4375, "volume": 294.0}, {"date": "2003-06-12", "close": 143.4375, "volume": 84.0}, {"date": "2003-06-13", "close": 140.625, "volume": 197.0}, {"date": "2003-06-16", "close": 140.625, "volume": 42.0}, {"date": "2003-06-17", "close": 143.4375, "volume": 80.0}, {"date": "2003-06-18", "close": 146.25, "volume": 60.0}, {"date": "2003-06-19", "close": 143.4375, "volume": 215.0}, {"date": "2003-06-20", "close": 137.8125, "volume": 301.0}, {"date": "2003-06-23", "close": 137.8125, "volume": 135.0}, {"date": "2003-06-24", "close": 135.0, "volume": 57.0}, {"date": "2003-06-25", "close": 146.25, "volume": 126.0}, {"date": "2003-06-26", "close": 146.25, "volume": 306.0}, {"date": "2003-06-27", "close": 143.4375, "volume": 329.0}, {"date": "2003-06-30", "close": 149.0625, "volume": 142.0}, {"date": "2003-07-01", "close": 163.125, "volume": 590.0}, {"date": "2003-07-02", "close": 163.125, "volume": 949.0}, {"date": "2003-07-03", "close": 160.3125, "volume": 245.0}, {"date": "2003-07-04", "close": 163.125, "volume": 153.0}, {"date": "2003-07-07", "close": 168.75, "volume": 610.0}, {"date": "2003-07-08", "close": 154.6875, "volume": 270.0}, {"date": "2003-07-09", "close": 177.1875, "volume": 2544.0}, {"date": "2003-07-10", "close": 174.375, "volume": 2057.0}, {"date": "2003-07-11", "close": 168.75, "volume": 332.0}, {"date": "2003-07-14", "close": 163.125, "volume": 283.0}, {"date": "2003-07-15", "close": 180.0, "volume": 194.0}, {"date": "2003-07-16", "close": 165.9375, "volume": 453.0}, {"date": "2003-07-17", "close": 174.375, "volume": 511.0}, {"date": "2003-07-18", "close": 174.375, "volume": 121.0}, {"date": "2003-07-21", "close": 171.5625, "volume": 263.0}, {"date": "2003-07-22", "close": 174.375, "volume": 289.0}, {"date": "2003-07-23", "close": 174.375, "volume": 235.0}, {"date": "2003-07-24", "close": 168.75, "volume": 388.0}, {"date": "2003-07-25", "close": 165.9375, "volume": 277.0}, {"date": "2003-07-28", "close": 157.5, "volume": 288.0}, {"date": "2003-07-29", "close": 157.5, "volume": 315.0}, {"date": "2003-07-30", "close": 160.3125, "volume": 180.0}, {"date": "2003-07-31", "close": 157.5, "volume": 147.0}, {"date": "2003-08-01", "close": 163.125, "volume": 129.0}, {"date": "2003-08-04", "close": 157.5, "volume": 226.0}, {"date": "2003-08-05", "close": 157.5, "volume": 266.0}, {"date": "2003-08-06", "close": 154.6875, "volume": 306.0}, {"date": "2003-08-07", "close": 157.5, "volume": 224.0}, {"date": "2003-08-11", "close": 151.875, "volume": 89.0}, {"date": "2003-08-12", "close": 149.0625, "volume": 81.0}, {"date": "2003-08-13", "close": 157.5, "volume": 326.0}, {"date": "2003-08-14", "close": 154.6875, "volume": 36.0}, {"date": "2003-08-15", "close": 151.875, "volume": 142.0}, {"date": "2003-08-18", "close": 154.6875, "volume": 58.0}, {"date": "2003-08-19", "close": 151.875, "volume": 231.0}, {"date": "2003-08-20", "close": 157.5, "volume": 641.0}, {"date": "2003-08-21", "close": 151.875, "volume": 150.0}, {"date": "2003-08-22", "close": 146.25, "volume": 182.0}, {"date": "2003-08-25", "close": 154.6875, "volume": 62.0}, {"date": "2003-08-26", "close": 151.875, "volume": 63.0}, {"date": "2003-08-27", "close": 157.5, "volume": 391.0}, {"date": "2003-08-28", "close": 160.3125, "volume": 261.0}, {"date": "2003-08-29", "close": 165.9375, "volume": 139.0}, {"date": "2003-09-01", "close": 160.3125, "volume": 255.0}, {"date": "2003-09-02", "close": 160.3125, "volume": 18.0}, {"date": "2003-09-03", "close": 165.9375, "volume": 605.0}, {"date": "2003-09-04", "close": 163.125, "volume": 368.0}, {"date": "2003-09-05", "close": 163.125, "volume": 133.0}, {"date": "2003-09-08", "close": 157.5, "volume": 60.0}, {"date": "2003-09-09", "close": 157.5, "volume": 72.0}, {"date": "2003-09-10", "close": 157.5, "volume": 320.0}, {"date": "2003-09-11", "close": 157.5, "volume": 95.0}, {"date": "2003-09-15", "close": 157.5, "volume": 96.0}, {"date": "2003-09-16", "close": 160.3125, "volume": 254.0}, {"date": "2003-09-17", "close": 163.125, "volume": 64.0}, {"date": "2003-09-18", "close": 163.125, "volume": 366.0}, {"date": "2003-09-22", "close": 157.5, "volume": 204.0}, {"date": "2003-09-23", "close": 157.5, "volume": 85.0}, {"date": "2003-09-24", "close": 154.6875, "volume": 206.0}, {"date": "2003-09-25", "close": 151.875, "volume": 124.0}, {"date": "2003-09-26", "close": 154.6875, "volume": 178.0}, {"date": "2003-09-29", "close": 151.875, "volume": 188.0}, {"date": "2003-09-30", "close": 151.875, "volume": 107.0}, {"date": "2003-10-01", "close": 151.875, "volume": 62.0}, {"date": "2003-10-02", "close": 143.4375, "volume": 273.0}, {"date": "2003-10-03", "close": 154.6875, "volume": 1521.0}, {"date": "2003-10-06", "close": 154.6875, "volume": 932.0}, {"date": "2003-10-07", "close": 149.0625, "volume": 182.0}, {"date": "2003-10-08", "close": 151.875, "volume": 187.0}, {"date": "2003-10-09", "close": 151.875, "volume": 87.0}, {"date": "2003-10-10", "close": 151.875, "volume": 64.0}, {"date": "2003-10-13", "close": 149.0625, "volume": 249.0}, {"date": "2003-10-14", "close": 157.5, "volume": 486.0}, {"date": "2003-10-15", "close": 157.5, "volume": 427.0}, {"date": "2003-10-16", "close": 157.5, "volume": 929.0}, {"date": "2003-10-17", "close": 157.5, "volume": 4396.0}, {"date": "2003-10-20", "close": 157.5, "volume": 2556.0}, {"date": "2003-10-21", "close": 177.1875, "volume": 8640.0}, {"date": "2003-10-22", "close": 174.375, "volume": 1184.0}, {"date": "2003-10-23", "close": 165.9375, "volume": 1061.0}, {"date": "2003-10-24", "close": 163.125, "volume": 212.0}, {"date": "2003-10-27", "close": 165.9375, "volume": 65.0}, {"date": "2003-10-28", "close": 163.125, "volume": 404.0}, {"date": "2003-10-29", "close": 163.125, "volume": 127.0}, {"date": "2003-10-30", "close": 160.3125, "volume": 234.0}, {"date": "2003-10-31", "close": 160.3125, "volume": 249.0}, {"date": "2003-11-03", "close": 163.125, "volume": 94.0}, {"date": "2003-11-04", "close": 163.125, "volume": 26.0}, {"date": "2003-11-05", "close": 163.125, "volume": 45.0}, {"date": "2003-11-06", "close": 157.5, "volume": 382.0}, {"date": "2003-11-07", "close": 154.6875, "volume": 98.0}, {"date": "2003-11-10", "close": 157.5, "volume": 101.0}, {"date": "2003-11-11", "close": 154.6875, "volume": 78.0}, {"date": "2003-11-12", "close": 154.6875, "volume": 66.0}, {"date": "2003-11-13", "close": 151.875, "volume": 104.0}, {"date": "2003-11-17", "close": 154.6875, "volume": 70.0}, {"date": "2003-11-18", "close": 151.875, "volume": 68.0}, {"date": "2003-11-19", "close": 146.25, "volume": 303.0}, {"date": "2003-11-20", "close": 151.875, "volume": 89.0}, {"date": "2003-11-21", "close": 146.25, "volume": 85.0}, {"date": "2003-11-24", "close": 151.875, "volume": 53.0}, {"date": "2003-11-25", "close": 151.875, "volume": 38.0}, {"date": "2003-11-26", "close": 154.6875, "volume": 140.0}, {"date": "2003-11-27", "close": 151.875, "volume": 50.0}, {"date": "2003-12-01", "close": 143.4375, "volume": 145.0}, {"date": "2003-12-02", "close": 143.4375, "volume": 78.0}, {"date": "2003-12-03", "close": 143.4375, "volume": 39.0}, {"date": "2003-12-04", "close": 140.625, "volume": 258.0}, {"date": "2003-12-05", "close": 146.25, "volume": 135.0}, {"date": "2003-12-08", "close": 140.625, "volume": 18.0}, {"date": "2003-12-09", "close": 140.625, "volume": 73.0}, {"date": "2003-12-10", "close": 143.4375, "volume": 70.0}, {"date": "2003-12-11", "close": 143.4375, "volume": 4.0}, {"date": "2003-12-12", "close": 140.625, "volume": 98.0}, {"date": "2003-12-15", "close": 137.8125, "volume": 59.0}, {"date": "2003-12-16", "close": 140.625, "volume": 558.0}, {"date": "2003-12-17", "close": 140.625, "volume": 20.0}, {"date": "2003-12-18", "close": 140.625, "volume": 36.0}, {"date": "2003-12-19", "close": 140.625, "volume": 21.0}, {"date": "2003-12-22", "close": 140.625, "volume": 17.0}, {"date": "2003-12-23", "close": 140.625, "volume": 38.0}, {"date": "2003-12-24", "close": 137.8125, "volume": 192.0}, {"date": "2003-12-29", "close": 137.8125, "volume": 12.0}, {"date": "2003-12-30", "close": 137.8125, "volume": 18.0}, {"date": "2003-12-31", "close": 140.625, "volume": 12.0}, {"date": "2004-01-02", "close": 143.4375, "volume": 36.0}, {"date": "2004-01-05", "close": 140.625, "volume": 36.0}, {"date": "2004-01-06", "close": 140.625, "volume": 32.0}, {"date": "2004-01-07", "close": 140.625, "volume": 122.0}, {"date": "2004-01-08", "close": 137.8125, "volume": 141.0}, {"date": "2004-01-09", "close": 137.8125, "volume": 400.0}, {"date": "2004-01-12", "close": 135.0, "volume": 185.0}, {"date": "2004-01-13", "close": 135.0, "volume": 15.0}, {"date": "2004-01-14", "close": 135.0, "volume": 8.0}, {"date": "2004-01-15", "close": 132.1875, "volume": 172.0}, {"date": "2004-01-16", "close": 135.0, "volume": 71.0}, {"date": "2004-01-19", "close": 135.0, "volume": 21.0}, {"date": "2004-01-20", "close": 146.25, "volume": 66.0}, {"date": "2004-01-21", "close": 140.625, "volume": 18.0}, {"date": "2004-01-23", "close": 146.25, "volume": 361.0}, {"date": "2004-01-27", "close": 146.25, "volume": 37.0}, {"date": "2004-01-28", "close": 146.25, "volume": 11.0}, {"date": "2004-01-29", "close": 143.4375, "volume": 68.0}, {"date": "2004-02-03", "close": 146.25, "volume": 18.0}, {"date": "2004-02-04", "close": 137.8125, "volume": 663.0}, {"date": "2004-02-05", "close": 135.0, "volume": 177.0}, {"date": "2004-02-06", "close": 140.625, "volume": 27.0}, {"date": "2004-02-09", "close": 135.0, "volume": 89.0}, {"date": "2004-02-10", "close": 137.8125, "volume": 237.0}, {"date": "2004-02-11", "close": 135.0, "volume": 98.0}, {"date": "2004-02-12", "close": 132.1875, "volume": 108.0}, {"date": "2004-02-13", "close": 112.5, "volume": 598.0}, {"date": "2004-02-16", "close": 90.0, "volume": 9594.0}, {"date": "2004-02-17", "close": 101.25, "volume": 5574.0}, {"date": "2004-02-18", "close": 95.625, "volume": 2532.0}, {"date": "2004-02-19", "close": 92.8125, "volume": 7951.0}, {"date": "2004-02-20", "close": 87.1875, "volume": 1718.0}, {"date": "2004-02-23", "close": 84.375, "volume": 625.0}, {"date": "2004-02-24", "close": 84.375, "volume": 1751.0}, {"date": "2004-02-25", "close": 87.1875, "volume": 688.0}, {"date": "2004-02-26", "close": 104.0625, "volume": 7486.0}, {"date": "2004-02-27", "close": 101.25, "volume": 4127.0}, {"date": "2004-03-01", "close": 101.25, "volume": 655.0}, {"date": "2004-03-02", "close": 95.625, "volume": 418.0}, {"date": "2004-03-03", "close": 95.625, "volume": 485.0}, {"date": "2004-03-04", "close": 101.25, "volume": 402.0}, {"date": "2004-03-05", "close": 92.8125, "volume": 417.0}, {"date": "2004-03-08", "close": 92.8125, "volume": 359.0}, {"date": "2004-03-09", "close": 92.8125, "volume": 20.0}, {"date": "2004-03-10", "close": 90.0, "volume": 252.0}, {"date": "2004-03-11", "close": 92.8125, "volume": 239.0}, {"date": "2004-03-12", "close": 90.0, "volume": 514.0}, {"date": "2004-03-15", "close": 104.0625, "volume": 2283.0}, {"date": "2004-03-16", "close": 98.4375, "volume": 201.0}, {"date": "2004-03-17", "close": 98.4375, "volume": 130.0}, {"date": "2004-03-18", "close": 98.4375, "volume": 265.0}, {"date": "2004-03-19", "close": 101.25, "volume": 242.0}, {"date": "2004-03-22", "close": 101.25, "volume": 6.0}, {"date": "2004-03-23", "close": 98.4375, "volume": 199.0}, {"date": "2004-03-24", "close": 92.8125, "volume": 423.0}, {"date": "2004-03-25", "close": 95.625, "volume": 82.0}, {"date": "2004-03-26", "close": 95.625, "volume": 78.0}, {"date": "2004-03-29", "close": 92.8125, "volume": 36.0}, {"date": "2004-03-30", "close": 92.8125, "volume": 507.0}, {"date": "2004-03-31", "close": 90.0, "volume": 711.0}, {"date": "2004-04-01", "close": 90.0, "volume": 283.0}, {"date": "2004-04-02", "close": 92.8125, "volume": 201.0}, {"date": "2004-04-05", "close": 95.625, "volume": 89.0}, {"date": "2004-04-06", "close": 90.0, "volume": 22.0}, {"date": "2004-04-07", "close": 90.0, "volume": 151.0}, {"date": "2004-04-08", "close": 90.0, "volume": 202.0}, {"date": "2004-04-13", "close": 90.0, "volume": 141.0}, {"date": "2004-04-14", "close": 87.1875, "volume": 510.0}, {"date": "2004-04-15", "close": 84.375, "volume": 360.0}, {"date": "2004-04-16", "close": 87.1875, "volume": 107.0}, {"date": "2004-04-19", "close": 84.375, "volume": 160.0}, {"date": "2004-04-20", "close": 84.375, "volume": 16.0}, {"date": "2004-04-21", "close": 87.1875, "volume": 188.0}, {"date": "2004-04-22", "close": 87.1875, "volume": 44.0}, {"date": "2004-04-23", "close": 87.1875, "volume": 150.0}, {"date": "2004-04-26", "close": 87.1875, "volume": 19.0}, {"date": "2004-04-27", "close": 87.1875, "volume": 64.0}, {"date": "2004-04-28", "close": 78.75, "volume": 438.0}, {"date": "2004-04-29", "close": 78.75, "volume": 444.0}, {"date": "2004-04-30", "close": 81.5625, "volume": 18.0}, {"date": "2004-05-03", "close": 81.5625, "volume": 80.0}, {"date": "2004-05-04", "close": 84.375, "volume": 134.0}, {"date": "2004-05-05", "close": 81.5625, "volume": 211.0}, {"date": "2004-05-06", "close": 81.5625, "volume": 4.0}, {"date": "2004-05-07", "close": 84.375, "volume": 152.0}, {"date": "2004-05-10", "close": 81.5625, "volume": 124.0}, {"date": "2004-05-11", "close": 73.125, "volume": 2412.0}, {"date": "2004-05-12", "close": 73.125, "volume": 244.0}, {"date": "2004-05-13", "close": 70.3125, "volume": 10.0}, {"date": "2004-05-14", "close": 70.3125, "volume": 384.0}, {"date": "2004-05-17", "close": 70.3125, "volume": 53.0}, {"date": "2004-05-18", "close": 75.9375, "volume": 200.0}, {"date": "2004-05-19", "close": 67.5, "volume": 316.0}, {"date": "2004-05-20", "close": 70.3125, "volume": 62.0}, {"date": "2004-05-21", "close": 67.5, "volume": 62.0}, {"date": "2004-05-24", "close": 67.5, "volume": 198.0}, {"date": "2004-05-25", "close": 70.3125, "volume": 118.0}, {"date": "2004-05-26", "close": 64.6875, "volume": 399.0}, {"date": "2004-05-27", "close": 64.6875, "volume": 180.0}, {"date": "2004-05-28", "close": 64.6875, "volume": 490.0}, {"date": "2004-05-31", "close": 73.125, "volume": 164.0}, {"date": "2004-06-01", "close": 67.5, "volume": 98.0}, {"date": "2004-06-02", "close": 67.5, "volume": 114.0}, {"date": "2004-06-03", "close": 67.5, "volume": 4.0}, {"date": "2004-06-07", "close": 64.6875, "volume": 88.0}, {"date": "2004-06-08", "close": 64.6875, "volume": 52.0}, {"date": "2004-06-09", "close": 64.6875, "volume": 867.0}, {"date": "2004-06-10", "close": 59.0625, "volume": 363.0}, {"date": "2004-06-11", "close": 61.875, "volume": 693.0}, {"date": "2004-06-15", "close": 61.875, "volume": 106.0}, {"date": "2004-06-16", "close": 59.0625, "volume": 168.0}, {"date": "2004-06-17", "close": 59.0625, "volume": 536.0}, {"date": "2004-06-18", "close": 59.0625, "volume": 293.0}, {"date": "2004-06-21", "close": 61.875, "volume": 529.0}, {"date": "2004-06-22", "close": 59.0625, "volume": 270.0}, {"date": "2004-06-23", "close": 59.0625, "volume": 261.0}, {"date": "2004-06-24", "close": 70.3125, "volume": 2914.0}, {"date": "2004-06-25", "close": 67.5, "volume": 487.0}, {"date": "2004-06-28", "close": 61.875, "volume": 382.0}, {"date": "2004-06-29", "close": 61.875, "volume": 1174.0}, {"date": "2004-06-30", "close": 59.0625, "volume": 1004.0}, {"date": "2004-07-01", "close": 59.0625, "volume": 423.0}, {"date": "2004-07-02", "close": 59.0625, "volume": 53.0}, {"date": "2004-07-05", "close": 59.0625, "volume": 6.0}, {"date": "2004-07-06", "close": 59.0625, "volume": 14.0}, {"date": "2004-07-07", "close": 61.875, "volume": 149.0}, {"date": "2004-07-08", "close": 67.5, "volume": 334.0}, {"date": "2004-07-09", "close": 70.3125, "volume": 18.0}, {"date": "2004-07-12", "close": 73.125, "volume": 300.0}, {"date": "2004-07-13", "close": 81.5625, "volume": 1489.0}, {"date": "2004-07-14", "close": 78.75, "volume": 231.0}, {"date": "2004-07-15", "close": 75.9375, "volume": 461.0}, {"date": "2004-07-16", "close": 78.75, "volume": 31.0}, {"date": "2004-07-19", "close": 70.3125, "volume": 274.0}, {"date": "2004-07-20", "close": 70.3125, "volume": 426.0}, {"date": "2004-07-21", "close": 67.5, "volume": 30.0}, {"date": "2004-07-22", "close": 73.125, "volume": 108.0}, {"date": "2004-07-23", "close": 70.3125, "volume": 86.0}, {"date": "2004-07-26", "close": 70.3125, "volume": 28.0}, {"date": "2004-07-27", "close": 70.3125, "volume": 28.0}, {"date": "2004-07-28", "close": 70.3125, "volume": 36.0}, {"date": "2004-07-29", "close": 70.3125, "volume": 348.0}, {"date": "2004-07-30", "close": 75.9375, "volume": 124.0}, {"date": "2004-08-02", "close": 64.6875, "volume": 676.0}, {"date": "2004-08-03", "close": 64.6875, "volume": 44.0}, {"date": "2004-08-04", "close": 64.6875, "volume": 191.0}, {"date": "2004-08-05", "close": 67.5, "volume": 84.0}, {"date": "2004-08-06", "close": 61.875, "volume": 79.0}, {"date": "2004-08-09", "close": 61.875, "volume": 2.0}, {"date": "2004-08-10", "close": 61.875, "volume": 109.0}, {"date": "2004-08-11", "close": 64.6875, "volume": 18.0}, {"date": "2004-08-12", "close": 61.875, "volume": 47.0}, {"date": "2004-08-13", "close": 61.875, "volume": 36.0}, {"date": "2004-08-16", "close": 61.875, "volume": 41.0}, {"date": "2004-08-17", "close": 64.6875, "volume": 38.0}, {"date": "2004-08-19", "close": 61.875, "volume": 277.0}, {"date": "2004-08-20", "close": 64.6875, "volume": 48.0}, {"date": "2004-08-23", "close": 67.5, "volume": 109.0}, {"date": "2004-08-24", "close": 61.875, "volume": 222.0}, {"date": "2004-08-25", "close": 64.6875, "volume": 9.0}, {"date": "2004-08-26", "close": 64.6875, "volume": 62.0}, {"date": "2004-08-27", "close": 64.6875, "volume": 36.0}, {"date": "2004-08-31", "close": 59.0625, "volume": 512.0}, {"date": "2004-09-01", "close": 43.3125, "volume": 4236.0}, {"date": "2004-09-02", "close": 46.125, "volume": 673.0}, {"date": "2004-09-03", "close": 50.625, "volume": 811.0}, {"date": "2004-09-06", "close": 51.1875, "volume": 239.0}, {"date": "2004-09-07", "close": 51.1875, "volume": 428.0}, {"date": "2004-09-08", "close": 54.5625, "volume": 18.0}, {"date": "2004-09-09", "close": 48.9375, "volume": 346.0}, {"date": "2004-09-10", "close": 49.5, "volume": 389.0}, {"date": "2004-09-13", "close": 50.625, "volume": 62.0}, {"date": "2004-09-14", "close": 50.625, "volume": 116.0}, {"date": "2004-09-15", "close": 52.3125, "volume": 89.0}, {"date": "2004-09-16", "close": 48.375, "volume": 391.0}, {"date": "2004-09-17", "close": 50.625, "volume": 43.0}, {"date": "2004-09-20", "close": 49.5, "volume": 48.0}, {"date": "2004-09-21", "close": 47.8125, "volume": 332.0}, {"date": "2004-09-22", "close": 47.25, "volume": 35.0}, {"date": "2004-09-23", "close": 48.9375, "volume": 80.0}, {"date": "2004-09-24", "close": 45.5625, "volume": 1024.0}, {"date": "2004-09-27", "close": 41.0625, "volume": 712.0}, {"date": "2004-09-28", "close": 45.0, "volume": 394.0}, {"date": "2004-09-29", "close": 45.5625, "volume": 62.0}, {"date": "2004-09-30", "close": 43.875, "volume": 342.0}, {"date": "2004-10-01", "close": 45.0, "volume": 236.0}, {"date": "2004-10-04", "close": 47.25, "volume": 110.0}, {"date": "2004-10-05", "close": 46.125, "volume": 65.0}, {"date": "2004-10-06", "close": 44.4375, "volume": 496.0}, {"date": "2004-10-07", "close": 45.0, "volume": 68.0}, {"date": "2004-10-08", "close": 47.8125, "volume": 21.0}, {"date": "2004-10-12", "close": 46.125, "volume": 130.0}, {"date": "2004-10-13", "close": 47.25, "volume": 213.0}, {"date": "2004-10-14", "close": 47.8125, "volume": 425.0}, {"date": "2004-10-15", "close": 48.9375, "volume": 313.0}, {"date": "2004-10-18", "close": 49.5, "volume": 221.0}, {"date": "2004-10-19", "close": 48.9375, "volume": 60.0}, {"date": "2004-10-20", "close": 48.9375, "volume": 129.0}, {"date": "2004-10-21", "close": 48.9375, "volume": 368.0}, {"date": "2004-10-22", "close": 44.4375, "volume": 485.0}, {"date": "2004-10-25", "close": 45.0, "volume": 1266.0}, {"date": "2004-10-26", "close": 42.75, "volume": 510.0}, {"date": "2004-10-27", "close": 44.4375, "volume": 213.0}, {"date": "2004-10-28", "close": 42.75, "volume": 653.0}, {"date": "2004-10-29", "close": 42.1875, "volume": 1144.0}, {"date": "2004-11-01", "close": 37.6875, "volume": 877.0}, {"date": "2004-11-02", "close": 42.1875, "volume": 72.0}, {"date": "2004-11-03", "close": 41.0625, "volume": 156.0}, {"date": "2004-11-04", "close": 38.25, "volume": 130.0}, {"date": "2004-11-05", "close": 38.25, "volume": 87.0}, {"date": "2004-11-08", "close": 38.25, "volume": 124.0}, {"date": "2004-11-09", "close": 38.25, "volume": 267.0}, {"date": "2004-11-10", "close": 37.6875, "volume": 11.0}, {"date": "2004-11-11", "close": 37.6875, "volume": 240.0}, {"date": "2004-11-12", "close": 37.6875, "volume": 1257.0}, {"date": "2004-11-15", "close": 37.125, "volume": 35.0}, {"date": "2006-01-19", "close": 16.3125, "volume": 12627.0}, {"date": "2006-01-20", "close": 19.6875, "volume": 4196.0}, {"date": "2006-01-23", "close": 27.0, "volume": 7340.0}, {"date": "2006-01-24", "close": 39.375, "volume": 9908.0}, {"date": "2006-01-25", "close": 53.4375, "volume": 29719.0}, {"date": "2006-01-27", "close": 42.75, "volume": 9599.0}, {"date": "2006-01-30", "close": 38.25, "volume": 4529.0}, {"date": "2006-01-31", "close": 39.9375, "volume": 3072.0}, {"date": "2006-02-01", "close": 43.875, "volume": 1471.0}, {"date": "2006-02-02", "close": 43.875, "volume": 1775.0}, {"date": "2006-02-03", "close": 43.875, "volume": 2957.0}, {"date": "2006-02-06", "close": 47.8125, "volume": 2856.0}, {"date": "2006-02-07", "close": 54.5625, "volume": 3313.0}, {"date": "2006-02-08", "close": 57.375, "volume": 10826.0}, {"date": "2006-02-13", "close": 95.0625, "volume": 15762.0}, {"date": "2006-02-14", "close": 87.75, "volume": 9542.0}, {"date": "2006-02-15", "close": 82.125, "volume": 3839.0}, {"date": "2006-02-16", "close": 73.125, "volume": 4940.0}, {"date": "2006-02-17", "close": 69.75, "volume": 2514.0}, {"date": "2006-02-20", "close": 80.4375, "volume": 4260.0}, {"date": "2006-02-21", "close": 83.8125, "volume": 3685.0}, {"date": "2006-02-22", "close": 86.625, "volume": 2171.0}, {"date": "2006-02-23", "close": 86.625, "volume": 1163.0}, {"date": "2006-02-24", "close": 90.0, "volume": 703.0}, {"date": "2006-02-27", "close": 93.375, "volume": 1768.0}, {"date": "2006-02-28", "close": 101.25, "volume": 2909.0}, {"date": "2006-03-01", "close": 100.125, "volume": 4301.0}, {"date": "2006-03-02", "close": 97.875, "volume": 3648.0}, {"date": "2006-03-03", "close": 99.0, "volume": 3398.0}, {"date": "2006-03-06", "close": 96.75, "volume": 783.0}, {"date": "2006-03-07", "close": 95.625, "volume": 1906.0}, {"date": "2006-03-08", "close": 97.875, "volume": 1115.0}, {"date": "2006-03-09", "close": 99.0, "volume": 2141.0}, {"date": "2006-03-10", "close": 97.875, "volume": 1024.0}, {"date": "2006-03-13", "close": 94.5, "volume": 293.0}, {"date": "2006-03-14", "close": 84.375, "volume": 920.0}, {"date": "2006-03-15", "close": 81.0, "volume": 1047.0}, {"date": "2006-03-16", "close": 81.5625, "volume": 120.0}, {"date": "2006-03-17", "close": 73.125, "volume": 321.0}, {"date": "2006-03-20", "close": 84.9375, "volume": 642.0}, {"date": "2006-03-21", "close": 90.0, "volume": 444.0}, {"date": "2006-03-22", "close": 94.5, "volume": 970.0}, {"date": "2006-03-23", "close": 91.125, "volume": 643.0}, {"date": "2006-03-24", "close": 91.6875, "volume": 771.0}, {"date": "2006-03-27", "close": 97.875, "volume": 2505.0}, {"date": "2006-03-28", "close": 101.25, "volume": 1435.0}, {"date": "2006-03-29", "close": 101.25, "volume": 534.0}, {"date": "2006-03-30", "close": 96.75, "volume": 637.0}, {"date": "2006-03-31", "close": 97.3125, "volume": 293.0}, {"date": "2006-04-03", "close": 96.75, "volume": 415.0}, {"date": "2006-04-04", "close": 95.625, "volume": 80.0}, {"date": "2006-04-05", "close": 92.25, "volume": 425.0}, {"date": "2006-04-06", "close": 95.625, "volume": 273.0}, {"date": "2006-04-07", "close": 94.5, "volume": 512.0}, {"date": "2006-04-10", "close": 93.375, "volume": 300.0}, {"date": "2006-04-11", "close": 95.625, "volume": 364.0}, {"date": "2006-04-12", "close": 84.375, "volume": 558.0}, {"date": "2006-04-13", "close": 82.125, "volume": 259.0}, {"date": "2006-04-18", "close": 92.8125, "volume": 732.0}, {"date": "2006-04-19", "close": 92.8125, "volume": 949.0}, {"date": "2006-04-20", "close": 95.0625, "volume": 387.0}, {"date": "2006-04-21", "close": 88.875, "volume": 558.0}, {"date": "2006-04-24", "close": 90.0, "volume": 465.0}, {"date": "2006-04-26", "close": 88.875, "volume": 67.0}, {"date": "2006-04-27", "close": 90.0, "volume": 636.0}, {"date": "2006-04-28", "close": 84.375, "volume": 588.0}, {"date": "2006-05-01", "close": 86.625, "volume": 684.0}, {"date": "2006-05-02", "close": 83.25, "volume": 334.0}, {"date": "2006-05-03", "close": 78.75, "volume": 357.0}, {"date": "2006-05-04", "close": 77.625, "volume": 499.0}, {"date": "2006-05-05", "close": 83.8125, "volume": 521.0}, {"date": "2006-05-08", "close": 80.4375, "volume": 267.0}, {"date": "2006-05-09", "close": 85.5, "volume": 2108.0}, {"date": "2006-05-10", "close": 88.875, "volume": 2383.0}, {"date": "2006-05-11", "close": 91.125, "volume": 1794.0}, {"date": "2006-05-12", "close": 95.625, "volume": 1682.0}, {"date": "2006-05-15", "close": 94.5, "volume": 1472.0}, {"date": "2006-05-16", "close": 90.5625, "volume": 1580.0}, {"date": "2006-05-17", "close": 88.875, "volume": 1099.0}, {"date": "2006-05-18", "close": 97.875, "volume": 1172.0}, {"date": "2006-05-19", "close": 119.25, "volume": 5470.0}, {"date": "2006-05-26", "close": 90.0, "volume": 40939.0}, {"date": "2006-05-29", "close": 95.625, "volume": 5561.0}, {"date": "2006-05-30", "close": 96.1875, "volume": 2428.0}, {"date": "2006-05-31", "close": 99.0, "volume": 1784.0}, {"date": "2006-06-01", "close": 113.625, "volume": 18332.0}, {"date": "2006-06-02", "close": 118.125, "volume": 12261.0}, {"date": "2006-06-05", "close": 122.625, "volume": 8462.0}, {"date": "2006-06-06", "close": 117.0, "volume": 3480.0}, {"date": "2006-06-07", "close": 111.375, "volume": 8206.0}, {"date": "2006-06-08", "close": 100.125, "volume": 4250.0}, {"date": "2006-06-09", "close": 101.25, "volume": 5562.0}, {"date": "2006-06-13", "close": 95.625, "volume": 4240.0}, {"date": "2006-06-14", "close": 83.25, "volume": 3303.0}, {"date": "2006-06-15", "close": 90.0, "volume": 1163.0}, {"date": "2006-06-16", "close": 95.625, "volume": 1581.0}, {"date": "2006-06-19", "close": 103.5, "volume": 1847.0}, {"date": "2006-06-20", "close": 105.75, "volume": 3478.0}, {"date": "2006-06-21", "close": 101.25, "volume": 1994.0}, {"date": "2006-06-22", "close": 105.1875, "volume": 1042.0}, {"date": "2006-06-23", "close": 103.5, "volume": 1396.0}, {"date": "2006-06-26", "close": 106.875, "volume": 1624.0}, {"date": "2006-06-27", "close": 110.25, "volume": 4803.0}, {"date": "2006-06-28", "close": 105.75, "volume": 2008.0}, {"date": "2006-06-29", "close": 105.1875, "volume": 1540.0}, {"date": "2006-06-30", "close": 100.125, "volume": 2684.0}, {"date": "2006-07-03", "close": 101.25, "volume": 2024.0}, {"date": "2006-07-04", "close": 95.625, "volume": 3799.0}, {"date": "2006-07-05", "close": 94.5, "volume": 521.0}, {"date": "2006-07-06", "close": 101.8125, "volume": 14266.0}, {"date": "2006-07-07", "close": 100.125, "volume": 824.0}, {"date": "2006-07-10", "close": 93.9375, "volume": 1412.0}, {"date": "2006-07-11", "close": 87.75, "volume": 1760.0}, {"date": "2006-07-12", "close": 85.5, "volume": 1957.0}, {"date": "2006-07-13", "close": 78.1875, "volume": 12582.0}, {"date": "2006-07-14", "close": 78.75, "volume": 3923.0}, {"date": "2006-07-17", "close": 70.875, "volume": 2789.0}, {"date": "2006-07-18", "close": 69.75, "volume": 1141.0}, {"date": "2006-07-19", "close": 70.3125, "volume": 861.0}, {"date": "2006-07-20", "close": 73.125, "volume": 1659.0}, {"date": "2006-07-21", "close": 71.4375, "volume": 869.0}, {"date": "2006-07-24", "close": 73.125, "volume": 645.0}, {"date": "2006-07-25", "close": 69.75, "volume": 252.0}, {"date": "2006-07-26", "close": 68.0625, "volume": 2881.0}, {"date": "2006-07-27", "close": 67.5, "volume": 158.0}, {"date": "2006-07-28", "close": 68.0625, "volume": 173.0}, {"date": "2006-07-31", "close": 70.875, "volume": 675.0}, {"date": "2006-08-01", "close": 69.75, "volume": 250.0}, {"date": "2006-08-02", "close": 69.75, "volume": 363.0}, {"date": "2006-08-03", "close": 67.5, "volume": 44.0}, {"date": "2006-08-04", "close": 59.625, "volume": 1384.0}, {"date": "2006-08-07", "close": 58.5, "volume": 764.0}, {"date": "2006-08-08", "close": 61.875, "volume": 430.0}, {"date": "2006-08-09", "close": 56.25, "volume": 585.0}, {"date": "2006-08-10", "close": 50.625, "volume": 1452.0}, {"date": "2006-08-11", "close": 52.875, "volume": 5218.0}, {"date": "2006-08-14", "close": 49.5, "volume": 628.0}, {"date": "2006-08-15", "close": 43.875, "volume": 1153.0}, {"date": "2006-08-16", "close": 45.0, "volume": 259.0}, {"date": "2006-08-17", "close": 43.3125, "volume": 2334.0}, {"date": "2006-08-18", "close": 45.0, "volume": 4215.0}, {"date": "2006-08-21", "close": 49.5, "volume": 2311.0}, {"date": "2006-08-22", "close": 54.0, "volume": 2034.0}, {"date": "2006-08-23", "close": 65.25, "volume": 5203.0}, {"date": "2006-08-24", "close": 63.0, "volume": 2864.0}, {"date": "2006-08-25", "close": 56.8125, "volume": 1908.0}, {"date": "2006-08-28", "close": 50.625, "volume": 3704.0}, {"date": "2006-08-29", "close": 48.9375, "volume": 973.0}, {"date": "2006-08-30", "close": 51.75, "volume": 1422.0}, {"date": "2006-08-31", "close": 51.75, "volume": 2321.0}, {"date": "2006-09-01", "close": 51.75, "volume": 910.0}, {"date": "2006-09-04", "close": 50.0625, "volume": 1465.0}, {"date": "2006-09-05", "close": 43.875, "volume": 6640.0}, {"date": "2006-09-06", "close": 44.4375, "volume": 1374.0}, {"date": "2006-09-07", "close": 42.1875, "volume": 3324.0}, {"date": "2006-09-08", "close": 41.625, "volume": 213.0}, {"date": "2006-09-11", "close": 41.625, "volume": 1124.0}, {"date": "2006-09-12", "close": 36.0, "volume": 3245.0}, {"date": "2006-09-13", "close": 32.625, "volume": 2349.0}, {"date": "2006-09-14", "close": 39.9375, "volume": 5218.0}, {"date": "2006-09-15", "close": 36.0, "volume": 2061.0}, {"date": "2006-09-18", "close": 33.75, "volume": 1427.0}, {"date": "2006-09-19", "close": 34.875, "volume": 906.0}, {"date": "2006-09-20", "close": 38.25, "volume": 814.0}, {"date": "2006-09-21", "close": 39.375, "volume": 820.0}, {"date": "2006-09-22", "close": 42.75, "volume": 2311.0}, {"date": "2006-09-25", "close": 41.0625, "volume": 1454.0}, {"date": "2006-09-26", "close": 39.375, "volume": 1568.0}, {"date": "2006-09-27", "close": 38.25, "volume": 687.0}, {"date": "2006-09-28", "close": 40.5, "volume": 1200.0}, {"date": "2006-09-29", "close": 38.25, "volume": 2976.0}, {"date": "2006-10-02", "close": 38.25, "volume": 2642.0}, {"date": "2006-10-03", "close": 34.3125, "volume": 720.0}, {"date": "2006-10-04", "close": 35.4375, "volume": 1787.0}, {"date": "2006-10-05", "close": 35.4375, "volume": 1249.0}, {"date": "2006-10-06", "close": 33.75, "volume": 1797.0}, {"date": "2006-10-09", "close": 32.625, "volume": 1230.0}, {"date": "2006-10-10", "close": 36.5625, "volume": 8494.0}, {"date": "2006-10-11", "close": 38.25, "volume": 5289.0}, {"date": "2006-10-12", "close": 39.375, "volume": 1709.0}, {"date": "2006-10-13", "close": 38.25, "volume": 2011.0}, {"date": "2006-10-16", "close": 36.0, "volume": 982.0}, {"date": "2006-10-17", "close": 36.0, "volume": 1690.0}, {"date": "2006-10-18", "close": 35.4375, "volume": 450.0}, {"date": "2006-10-19", "close": 32.625, "volume": 1700.0}, {"date": "2006-10-20", "close": 33.1875, "volume": 2346.0}, {"date": "2006-10-23", "close": 33.75, "volume": 730.0}, {"date": "2006-10-24", "close": 33.75, "volume": 2119.0}, {"date": "2006-10-25", "close": 35.4375, "volume": 4033.0}, {"date": "2006-10-26", "close": 38.25, "volume": 6528.0}, {"date": "2006-10-27", "close": 37.125, "volume": 3513.0}, {"date": "2006-10-30", "close": 35.4375, "volume": 6002.0}, {"date": "2006-10-31", "close": 34.3125, "volume": 3251.0}, {"date": "2006-11-01", "close": 35.4375, "volume": 840.0}, {"date": "2006-11-02", "close": 34.875, "volume": 2076.0}, {"date": "2006-11-03", "close": 34.875, "volume": 1267.0}, {"date": "2006-11-06", "close": 33.75, "volume": 2489.0}, {"date": "2006-11-07", "close": 33.75, "volume": 225.0}, {"date": "2006-11-08", "close": 34.3125, "volume": 1854.0}, {"date": "2006-11-09", "close": 34.3125, "volume": 1312.0}, {"date": "2006-11-10", "close": 33.75, "volume": 2087.0}, {"date": "2006-11-13", "close": 30.375, "volume": 3151.0}, {"date": "2006-11-14", "close": 32.0625, "volume": 2472.0}, {"date": "2006-11-15", "close": 32.0625, "volume": 1631.0}, {"date": "2006-11-16", "close": 32.0625, "volume": 1743.0}, {"date": "2006-11-17", "close": 33.1875, "volume": 2374.0}, {"date": "2006-11-20", "close": 29.8125, "volume": 591.0}, {"date": "2006-11-21", "close": 31.5, "volume": 2385.0}, {"date": "2006-11-22", "close": 30.9375, "volume": 169.0}, {"date": "2006-11-23", "close": 30.9375, "volume": 1813.0}, {"date": "2006-11-24", "close": 29.25, "volume": 856.0}, {"date": "2006-11-27", "close": 30.375, "volume": 453.0}, {"date": "2006-11-28", "close": 30.9375, "volume": 5254.0}, {"date": "2006-11-29", "close": 28.6875, "volume": 1482.0}, {"date": "2006-11-30", "close": 30.375, "volume": 2798.0}, {"date": "2006-12-01", "close": 29.25, "volume": 1448.0}, {"date": "2006-12-04", "close": 28.125, "volume": 2607.0}, {"date": "2006-12-05", "close": 26.4375, "volume": 3057.0}, {"date": "2006-12-06", "close": 27.5625, "volume": 2465.0}, {"date": "2006-12-07", "close": 28.125, "volume": 1644.0}, {"date": "2006-12-08", "close": 26.4375, "volume": 373.0}, {"date": "2006-12-11", "close": 27.5625, "volume": 3373.0}, {"date": "2006-12-12", "close": 31.5, "volume": 4418.0}, {"date": "2006-12-13", "close": 30.9375, "volume": 2945.0}, {"date": "2006-12-14", "close": 29.8125, "volume": 1026.0}, {"date": "2006-12-15", "close": 30.375, "volume": 525.0}, {"date": "2006-12-18", "close": 29.25, "volume": 4092.0}, {"date": "2006-12-19", "close": 28.125, "volume": 1013.0}, {"date": "2006-12-20", "close": 26.4375, "volume": 1881.0}, {"date": "2006-12-21", "close": 24.75, "volume": 2508.0}, {"date": "2006-12-22", "close": 25.875, "volume": 400.0}, {"date": "2006-12-27", "close": 25.3125, "volume": 551.0}, {"date": "2006-12-28", "close": 25.875, "volume": 1318.0}, {"date": "2006-12-29", "close": 25.875, "volume": 622.0}, {"date": "2007-01-02", "close": 27.0, "volume": 1873.0}, {"date": "2007-01-03", "close": 27.0, "volume": 1767.0}, {"date": "2007-01-04", "close": 25.875, "volume": 603.0}, {"date": "2007-01-05", "close": 27.0, "volume": 2892.0}, {"date": "2007-01-08", "close": 24.75, "volume": 627.0}, {"date": "2007-01-09", "close": 24.1875, "volume": 3817.0}, {"date": "2007-01-10", "close": 24.75, "volume": 1088.0}, {"date": "2007-01-11", "close": 25.3125, "volume": 1036.0}, {"date": "2007-01-12", "close": 25.3125, "volume": 193.0}, {"date": "2007-01-15", "close": 24.75, "volume": 2076.0}, {"date": "2007-01-16", "close": 27.0, "volume": 4369.0}, {"date": "2007-01-17", "close": 25.875, "volume": 974.0}, {"date": "2007-01-18", "close": 27.5625, "volume": 1787.0}, {"date": "2007-01-19", "close": 25.875, "volume": 2711.0}, {"date": "2007-01-22", "close": 25.875, "volume": 80.0}, {"date": "2007-01-24", "close": 26.4375, "volume": 129646.0}, {"date": "2007-01-25", "close": 25.3125, "volume": 1665.0}, {"date": "2007-01-29", "close": 25.875, "volume": 2022.0}, {"date": "2007-01-30", "close": 24.75, "volume": 44022.0}, {"date": "2007-01-31", "close": 23.625, "volume": 976.0}, {"date": "2007-02-01", "close": 23.625, "volume": 1555.0}, {"date": "2007-02-02", "close": 23.625, "volume": 2400.0}, {"date": "2007-02-05", "close": 23.625, "volume": 3784.0}, {"date": "2007-02-06", "close": 22.5, "volume": 1747.0}, {"date": "2007-02-07", "close": 22.5, "volume": 1352.0}, {"date": "2007-02-08", "close": 22.5, "volume": 3118.0}, {"date": "2007-02-09", "close": 23.625, "volume": 259.0}, {"date": "2007-02-12", "close": 23.0625, "volume": 1415.0}, {"date": "2007-02-13", "close": 23.0625, "volume": 935.0}, {"date": "2007-02-14", "close": 23.0625, "volume": 250.0}, {"date": "2007-02-15", "close": 23.0625, "volume": 622.0}, {"date": "2007-02-16", "close": 22.5, "volume": 3043.0}, {"date": "2007-02-19", "close": 22.5, "volume": 689.0}, {"date": "2007-02-20", "close": 22.5, "volume": 2597.0}, {"date": "2007-02-21", "close": 21.375, "volume": 1774.0}, {"date": "2007-02-22", "close": 20.25, "volume": 2725.0}, {"date": "2007-02-23", "close": 20.25, "volume": 1978.0}, {"date": "2007-02-26", "close": 19.125, "volume": 2788.0}, {"date": "2007-02-27", "close": 19.125, "volume": 932.0}, {"date": "2007-02-28", "close": 21.9375, "volume": 6689.0}, {"date": "2007-03-01", "close": 20.8125, "volume": 1154.0}, {"date": "2007-03-02", "close": 22.5, "volume": 1156.0}, {"date": "2007-03-05", "close": 21.375, "volume": 2168.0}, {"date": "2007-03-06", "close": 21.9375, "volume": 2218.0}, {"date": "2007-03-07", "close": 24.75, "volume": 8027.0}, {"date": "2007-03-08", "close": 25.3125, "volume": 3743.0}, {"date": "2007-03-09", "close": 24.75, "volume": 2343.0}, {"date": "2007-03-12", "close": 25.3125, "volume": 2465.0}, {"date": "2007-03-13", "close": 24.75, "volume": 3436.0}, {"date": "2007-03-14", "close": 24.75, "volume": 3359.0}, {"date": "2007-03-15", "close": 25.875, "volume": 2845.0}, {"date": "2007-03-16", "close": 24.1875, "volume": 1377.0}, {"date": "2007-03-19", "close": 24.75, "volume": 1344.0}, {"date": "2007-03-20", "close": 23.625, "volume": 1060.0}, {"date": "2007-03-21", "close": 22.5, "volume": 1822.0}, {"date": "2007-03-22", "close": 22.5, "volume": 1079.0}, {"date": "2007-03-23", "close": 23.0625, "volume": 1211.0}, {"date": "2007-03-26", "close": 23.0625, "volume": 790.0}, {"date": "2007-03-27", "close": 24.1875, "volume": 2548.0}, {"date": "2007-03-28", "close": 22.5, "volume": 696.0}, {"date": "2007-03-29", "close": 23.0625, "volume": 1256.0}, {"date": "2007-03-30", "close": 26.4375, "volume": 15650.0}, {"date": "2007-04-02", "close": 25.875, "volume": 5344.0}, {"date": "2007-04-03", "close": 25.875, "volume": 6902.0}, {"date": "2007-04-04", "close": 25.3125, "volume": 1796.0}, {"date": "2007-04-05", "close": 24.1875, "volume": 821.0}, {"date": "2007-04-10", "close": 23.625, "volume": 5826.0}, {"date": "2007-04-11", "close": 23.0625, "volume": 1399.0}, {"date": "2007-04-12", "close": 23.625, "volume": 1339.0}, {"date": "2007-04-13", "close": 25.3125, "volume": 1389.0}, {"date": "2007-04-16", "close": 23.625, "volume": 3344.0}, {"date": "2007-04-17", "close": 22.5, "volume": 2356.0}, {"date": "2007-04-18", "close": 25.3125, "volume": 5315.0}, {"date": "2007-04-19", "close": 27.0, "volume": 10066.0}, {"date": "2007-04-20", "close": 27.0, "volume": 19772.0}, {"date": "2007-04-23", "close": 27.0, "volume": 8752.0}, {"date": "2007-04-24", "close": 27.0, "volume": 7108.0}, {"date": "2007-04-26", "close": 27.0, "volume": 3004.0}, {"date": "2007-04-27", "close": 25.875, "volume": 2584.0}, {"date": "2007-04-30", "close": 24.75, "volume": 1604.0}, {"date": "2007-05-01", "close": 22.5, "volume": 10489.0}, {"date": "2007-05-02", "close": 23.625, "volume": 2291.0}, {"date": "2007-05-03", "close": 23.0625, "volume": 3610.0}, {"date": "2007-05-04", "close": 23.625, "volume": 4681.0}, {"date": "2007-05-07", "close": 24.1875, "volume": 44639.0}, {"date": "2007-05-08", "close": 23.625, "volume": 5507.0}, {"date": "2007-05-09", "close": 23.0625, "volume": 2598.0}, {"date": "2007-05-10", "close": 23.0625, "volume": 5960.0}, {"date": "2007-05-11", "close": 21.9375, "volume": 3968.0}, {"date": "2007-05-14", "close": 21.9375, "volume": 1328.0}, {"date": "2007-05-15", "close": 22.5, "volume": 2985.0}, {"date": "2007-05-16", "close": 21.9375, "volume": 2446.0}, {"date": "2007-05-17", "close": 25.3125, "volume": 17749.0}, {"date": "2007-05-18", "close": 28.125, "volume": 14556.0}, {"date": "2007-05-21", "close": 30.375, "volume": 24458.0}, {"date": "2007-05-22", "close": 28.125, "volume": 63520.0}, {"date": "2007-05-23", "close": 27.0, "volume": 11683.0}, {"date": "2007-05-24", "close": 25.875, "volume": 5205.0}, {"date": "2007-05-25", "close": 25.875, "volume": 8480.0}, {"date": "2007-05-28", "close": 28.125, "volume": 6026.0}, {"date": "2007-05-29", "close": 27.0, "volume": 5640.0}, {"date": "2007-05-30", "close": 25.3125, "volume": 5552.0}, {"date": "2007-05-31", "close": 25.3125, "volume": 3271.0}, {"date": "2007-06-01", "close": 24.75, "volume": 2626.0}, {"date": "2007-06-04", "close": 24.1875, "volume": 2968.0}, {"date": "2007-06-05", "close": 23.0625, "volume": 4337.0}, {"date": "2007-06-06", "close": 23.625, "volume": 3173.0}, {"date": "2007-06-07", "close": 23.625, "volume": 1915.0}, {"date": "2007-06-08", "close": 24.1875, "volume": 126627.0}, {"date": "2007-06-12", "close": 23.625, "volume": 5068.0}, {"date": "2007-06-13", "close": 23.0625, "volume": 7731.0}, {"date": "2007-06-14", "close": 22.5, "volume": 5083.0}, {"date": "2007-06-15", "close": 21.9375, "volume": 2879.0}, {"date": "2007-06-18", "close": 21.9375, "volume": 7006.0}, {"date": "2007-06-19", "close": 21.375, "volume": 5640.0}, {"date": "2007-06-20", "close": 21.375, "volume": 4159.0}, {"date": "2007-06-21", "close": 20.8125, "volume": 2768.0}, {"date": "2007-06-22", "close": 22.5, "volume": 6808.0}, {"date": "2007-06-25", "close": 21.9375, "volume": 2777.0}, {"date": "2007-06-26", "close": 19.6875, "volume": 5271.0}, {"date": "2007-06-27", "close": 20.25, "volume": 3916.0}, {"date": "2007-06-28", "close": 19.125, "volume": 8322.0}, {"date": "2007-06-29", "close": 20.25, "volume": 8216.0}, {"date": "2007-07-02", "close": 20.25, "volume": 1692.0}, {"date": "2007-07-03", "close": 19.6875, "volume": 4385.0}, {"date": "2007-07-04", "close": 18.5625, "volume": 9033.0}, {"date": "2007-07-05", "close": 19.125, "volume": 2356.0}, {"date": "2007-07-06", "close": 18.5625, "volume": 1265.0}, {"date": "2007-07-09", "close": 19.125, "volume": 2494.0}, {"date": "2007-07-10", "close": 19.125, "volume": 1569.0}, {"date": "2007-07-11", "close": 18.5625, "volume": 4461.0}, {"date": "2007-07-12", "close": 18.0, "volume": 1993.0}, {"date": "2007-07-13", "close": 20.25, "volume": 1876.0}, {"date": "2007-07-16", "close": 20.25, "volume": 2382.0}, {"date": "2007-07-17", "close": 19.6875, "volume": 956.0}, {"date": "2007-07-18", "close": 19.125, "volume": 2336.0}, {"date": "2007-07-19", "close": 19.125, "volume": 667.0}, {"date": "2007-07-20", "close": 18.0, "volume": 1694.0}, {"date": "2007-07-23", "close": 19.125, "volume": 613.0}, {"date": "2007-07-24", "close": 18.5625, "volume": 1241.0}, {"date": "2007-07-25", "close": 20.8125, "volume": 6800.0}, {"date": "2007-07-26", "close": 20.25, "volume": 2818.0}, {"date": "2007-07-27", "close": 19.6875, "volume": 2604.0}, {"date": "2007-07-30", "close": 19.6875, "volume": 1363.0}, {"date": "2007-07-31", "close": 20.25, "volume": 700.0}, {"date": "2007-08-01", "close": 18.5625, "volume": 750.0}, {"date": "2007-08-02", "close": 18.5625, "volume": 4454.0}, {"date": "2007-08-03", "close": 16.875, "volume": 6328.0}, {"date": "2007-08-07", "close": 14.625, "volume": 6086.0}, {"date": "2007-08-08", "close": 14.625, "volume": 5457.0}, {"date": "2007-08-13", "close": 14.0625, "volume": 11919.0}, {"date": "2007-08-14", "close": 12.375, "volume": 2570.0}, {"date": "2007-08-15", "close": 12.375, "volume": 5330.0}, {"date": "2007-08-16", "close": 12.375, "volume": 9044.0}, {"date": "2007-08-17", "close": 11.8125, "volume": 1907.0}, {"date": "2007-08-20", "close": 11.8125, "volume": 1360.0}, {"date": "2007-08-21", "close": 13.5, "volume": 2320.0}, {"date": "2007-08-22", "close": 13.5, "volume": 3317.0}, {"date": "2007-08-23", "close": 13.5, "volume": 2673.0}, {"date": "2007-08-24", "close": 12.9375, "volume": 3086.0}, {"date": "2007-08-27", "close": 14.0625, "volume": 4969.0}, {"date": "2007-08-28", "close": 13.5, "volume": 7711.0}, {"date": "2007-08-29", "close": 13.5, "volume": 1587.0}, {"date": "2007-08-30", "close": 13.5, "volume": 782.0}, {"date": "2007-08-31", "close": 13.5, "volume": 542.0}, {"date": "2007-09-03", "close": 12.9375, "volume": 7378.0}, {"date": "2007-09-04", "close": 12.9375, "volume": 1778.0}, {"date": "2007-09-05", "close": 13.5, "volume": 5893.0}, {"date": "2007-09-06", "close": 15.1875, "volume": 21948.0}, {"date": "2007-09-07", "close": 15.75, "volume": 8529.0}, {"date": "2007-09-10", "close": 13.5, "volume": 9110.0}, {"date": "2007-09-11", "close": 14.0625, "volume": 931.0}, {"date": "2007-09-12", "close": 15.75, "volume": 8331.0}, {"date": "2007-09-13", "close": 16.875, "volume": 9354.0}, {"date": "2007-09-14", "close": 17.4375, "volume": 6489.0}, {"date": "2007-09-17", "close": 16.3125, "volume": 1768.0}, {"date": "2007-09-18", "close": 16.875, "volume": 7084.0}, {"date": "2007-09-19", "close": 17.4375, "volume": 3714.0}, {"date": "2007-09-20", "close": 16.875, "volume": 3981.0}, {"date": "2007-09-21", "close": 16.875, "volume": 4759.0}, {"date": "2007-09-24", "close": 15.75, "volume": 4808.0}, {"date": "2007-09-25", "close": 15.75, "volume": 2117.0}, {"date": "2007-09-26", "close": 14.625, "volume": 2985.0}, {"date": "2007-09-27", "close": 14.625, "volume": 510.0}, {"date": "2007-09-28", "close": 14.0625, "volume": 5952.0}, {"date": "2007-10-01", "close": 14.0625, "volume": 2415.0}, {"date": "2007-10-02", "close": 13.5, "volume": 1543.0}, {"date": "2007-10-03", "close": 14.625, "volume": 468.0}, {"date": "2007-10-04", "close": 13.5, "volume": 136.0}, {"date": "2007-10-05", "close": 13.5, "volume": 192.0}, {"date": "2007-10-08", "close": 13.5, "volume": 1716.0}, {"date": "2007-10-09", "close": 12.9375, "volume": 7884.0}, {"date": "2007-10-10", "close": 12.9375, "volume": 1732.0}, {"date": "2007-10-11", "close": 14.0625, "volume": 3221.0}, {"date": "2007-10-12", "close": 16.3125, "volume": 14982.0}, {"date": "2007-10-15", "close": 14.625, "volume": 5113.0}, {"date": "2007-10-16", "close": 16.3125, "volume": 7949.0}, {"date": "2007-10-17", "close": 15.1875, "volume": 9970.0}, {"date": "2007-10-18", "close": 14.0625, "volume": 11166.0}, {"date": "2007-10-19", "close": 14.0625, "volume": 2125.0}, {"date": "2007-10-22", "close": 14.0625, "volume": 13050.0}, {"date": "2007-10-23", "close": 13.5, "volume": 6309.0}, {"date": "2007-10-24", "close": 11.8125, "volume": 23523.0}, {"date": "2007-10-25", "close": 11.8125, "volume": 9597.0}, {"date": "2007-10-26", "close": 11.8125, "volume": 3638.0}, {"date": "2007-10-29", "close": 11.8125, "volume": 3955.0}, {"date": "2007-10-30", "close": 12.375, "volume": 5282.0}, {"date": "2007-10-31", "close": 11.8125, "volume": 3360.0}, {"date": "2007-11-01", "close": 12.375, "volume": 7782.0}, {"date": "2007-11-02", "close": 11.8125, "volume": 3019.0}, {"date": "2007-11-05", "close": 12.9375, "volume": 16349.0}, {"date": "2007-11-06", "close": 13.5, "volume": 6879.0}, {"date": "2007-11-07", "close": 12.375, "volume": 5458.0}, {"date": "2007-11-08", "close": 11.8125, "volume": 6124.0}, {"date": "2007-11-09", "close": 12.375, "volume": 4352.0}, {"date": "2007-11-12", "close": 12.375, "volume": 5133.0}, {"date": "2007-11-13", "close": 10.9125, "volume": 15097.0}, {"date": "2007-11-14", "close": 11.8125, "volume": 6931.0}, {"date": "2007-11-15", "close": 11.8125, "volume": 9180.0}, {"date": "2007-11-16", "close": 11.8125, "volume": 4000.0}, {"date": "2007-11-19", "close": 13.5, "volume": 18369.0}, {"date": "2007-11-20", "close": 13.5, "volume": 5595.0}, {"date": "2007-11-21", "close": 12.375, "volume": 4037.0}, {"date": "2007-11-22", "close": 11.8125, "volume": 5983.0}, {"date": "2007-11-23", "close": 12.9375, "volume": 1973.0}, {"date": "2007-11-26", "close": 14.0625, "volume": 6591.0}, {"date": "2007-11-27", "close": 14.0625, "volume": 13289.0}, {"date": "2007-11-28", "close": 15.1875, "volume": 13723.0}, {"date": "2007-11-29", "close": 15.1875, "volume": 19346.0}, {"date": "2007-11-30", "close": 15.75, "volume": 12619.0}, {"date": "2007-12-03", "close": 15.1875, "volume": 16300.0}, {"date": "2007-12-04", "close": 14.625, "volume": 12096.0}, {"date": "2007-12-05", "close": 15.1875, "volume": 5430.0}, {"date": "2007-12-06", "close": 15.75, "volume": 7894.0}, {"date": "2007-12-07", "close": 16.3125, "volume": 5470.0}, {"date": "2007-12-10", "close": 14.625, "volume": 10232.0}, {"date": "2007-12-11", "close": 14.0625, "volume": 2581.0}, {"date": "2007-12-12", "close": 14.625, "volume": 1759.0}, {"date": "2007-12-13", "close": 14.625, "volume": 2742.0}, {"date": "2007-12-14", "close": 14.0625, "volume": 9670.0}, {"date": "2007-12-17", "close": 12.9375, "volume": 7891.0}, {"date": "2007-12-18", "close": 12.375, "volume": 5067.0}, {"date": "2007-12-19", "close": 12.9375, "volume": 2587.0}, {"date": "2007-12-20", "close": 13.5, "volume": 740.0}, {"date": "2007-12-21", "close": 12.375, "volume": 2211.0}, {"date": "2007-12-24", "close": 12.375, "volume": 267.0}, {"date": "2007-12-27", "close": 12.375, "volume": 3236.0}, {"date": "2007-12-28", "close": 12.9375, "volume": 3277.0}, {"date": "2007-12-31", "close": 12.375, "volume": 356.0}, {"date": "2008-01-02", "close": 11.8125, "volume": 6474.0}, {"date": "2008-01-03", "close": 12.375, "volume": 1804.0}, {"date": "2008-01-04", "close": 13.5, "volume": 4044.0}, {"date": "2008-01-07", "close": 12.9375, "volume": 942.0}, {"date": "2008-01-08", "close": 12.9375, "volume": 4272.0}, {"date": "2008-01-09", "close": 12.375, "volume": 12565.0}, {"date": "2008-01-10", "close": 12.375, "volume": 9967.0}, {"date": "2008-01-11", "close": 11.8125, "volume": 10047.0}, {"date": "2008-01-14", "close": 11.25, "volume": 25370.0}, {"date": "2008-01-15", "close": 12.375, "volume": 17280.0}, {"date": "2008-01-16", "close": 11.8125, "volume": 6550.0}, {"date": "2008-01-17", "close": 12.375, "volume": 7778.0}, {"date": "2008-01-18", "close": 11.8125, "volume": 4388.0}, {"date": "2008-01-21", "close": 11.8125, "volume": 1197.0}, {"date": "2008-01-22", "close": 10.125, "volume": 22164.0}, {"date": "2008-01-23", "close": 9.1125, "volume": 11889.0}, {"date": "2008-01-24", "close": 10.125, "volume": 504.0}, {"date": "2008-01-25", "close": 10.6875, "volume": 4675.0}, {"date": "2008-01-29", "close": 11.25, "volume": 4012.0}, {"date": "2008-01-30", "close": 10.6875, "volume": 6055.0}, {"date": "2008-01-31", "close": 11.25, "volume": 860.0}, {"date": "2008-02-01", "close": 10.575, "volume": 978.0}, {"date": "2008-02-04", "close": 12.375, "volume": 25921.0}, {"date": "2008-02-05", "close": 13.5, "volume": 4942.0}, {"date": "2008-02-06", "close": 12.375, "volume": 10563.0}, {"date": "2008-02-07", "close": 12.375, "volume": 7250.0}, {"date": "2008-02-08", "close": 12.375, "volume": 222.0}, {"date": "2008-02-11", "close": 12.375, "volume": 5835.0}, {"date": "2008-02-12", "close": 11.8125, "volume": 371.0}, {"date": "2008-02-13", "close": 10.9125, "volume": 4711.0}, {"date": "2008-02-14", "close": 11.25, "volume": 1910.0}, {"date": "2008-02-15", "close": 11.8125, "volume": 524.0}, {"date": "2008-02-18", "close": 11.25, "volume": 3653.0}, {"date": "2008-02-19", "close": 11.025, "volume": 4791.0}, {"date": "2008-02-20", "close": 10.2375, "volume": 5136.0}, {"date": "2008-02-21", "close": 10.575, "volume": 8586.0}, {"date": "2008-02-22", "close": 10.125, "volume": 11384.0}, {"date": "2008-02-25", "close": 9.675, "volume": 1204.0}, {"date": "2008-02-26", "close": 10.4625, "volume": 978.0}, {"date": "2008-02-27", "close": 10.0125, "volume": 2027.0}, {"date": "2008-02-28", "close": 9.7875, "volume": 1472.0}, {"date": "2008-02-29", "close": 9.9, "volume": 683.0}, {"date": "2008-03-03", "close": 9.675, "volume": 551.0}, {"date": "2008-03-04", "close": 9.45, "volume": 516.0}, {"date": "2008-03-05", "close": 10.35, "volume": 1711.0}, {"date": "2008-03-06", "close": 9.225, "volume": 1627.0}, {"date": "2008-03-07", "close": 9.225, "volume": 444.0}, {"date": "2008-03-10", "close": 9.675, "volume": 178.0}, {"date": "2008-03-11", "close": 9.225, "volume": 618.0}, {"date": "2008-03-12", "close": 9.5625, "volume": 2171.0}, {"date": "2008-03-14", "close": 9.0, "volume": 1238.0}, {"date": "2008-03-17", "close": 8.4375, "volume": 2263.0}, {"date": "2008-03-18", "close": 8.2125, "volume": 2677.0}, {"date": "2008-03-19", "close": 8.775, "volume": 2525.0}, {"date": "2008-03-20", "close": 8.4375, "volume": 2392.0}, {"date": "2008-03-25", "close": 8.4375, "volume": 741.0}, {"date": "2008-03-26", "close": 8.4375, "volume": 2346.0}, {"date": "2008-03-27", "close": 8.1, "volume": 178.0}, {"date": "2008-03-28", "close": 8.6625, "volume": 1164.0}, {"date": "2008-03-31", "close": 9.0, "volume": 626.0}, {"date": "2008-04-01", "close": 8.4375, "volume": 5996.0}, {"date": "2008-04-02", "close": 7.9875, "volume": 2905.0}, {"date": "2008-04-03", "close": 8.1, "volume": 6619.0}, {"date": "2008-04-04", "close": 7.9875, "volume": 3111.0}, {"date": "2008-04-07", "close": 7.5375, "volume": 827.0}, {"date": "2008-04-08", "close": 7.425, "volume": 3689.0}, {"date": "2008-04-09", "close": 6.75, "volume": 16580.0}, {"date": "2008-04-10", "close": 6.3, "volume": 6795.0}, {"date": "2008-04-11", "close": 6.975, "volume": 5713.0}, {"date": "2008-04-14", "close": 6.75, "volume": 3111.0}, {"date": "2008-04-15", "close": 6.75, "volume": 1600.0}, {"date": "2008-04-16", "close": 8.55, "volume": 10476.0}, {"date": "2008-04-17", "close": 9.0, "volume": 9057.0}, {"date": "2008-04-18", "close": 8.6625, "volume": 11269.0}, {"date": "2008-04-21", "close": 8.325, "volume": 4693.0}, {"date": "2008-04-22", "close": 8.55, "volume": 986.0}, {"date": "2008-04-23", "close": 7.65, "volume": 267.0}, {"date": "2008-04-24", "close": 7.9875, "volume": 23222.0}, {"date": "2008-04-28", "close": 7.9875, "volume": 2000.0}, {"date": "2008-04-29", "close": 7.7625, "volume": 5749.0}, {"date": "2008-04-30", "close": 7.65, "volume": 8022.0}, {"date": "2008-05-01", "close": 7.5375, "volume": 1911.0}, {"date": "2008-05-02", "close": 7.425, "volume": 10044.0}, {"date": "2008-05-05", "close": 7.425, "volume": 19753.0}, {"date": "2008-05-06", "close": 7.0875, "volume": 24944.0}, {"date": "2008-05-07", "close": 7.875, "volume": 30068.0}, {"date": "2008-05-08", "close": 9.3375, "volume": 22597.0}, {"date": "2008-05-09", "close": 9.45, "volume": 37521.0}, {"date": "2008-05-12", "close": 9.5625, "volume": 15724.0}, {"date": "2008-05-13", "close": 9.675, "volume": 9504.0}, {"date": "2008-05-14", "close": 8.55, "volume": 5433.0}, {"date": "2008-05-15", "close": 10.125, "volume": 12407.0}, {"date": "2008-05-16", "close": 11.8125, "volume": 20987.0}, {"date": "2008-05-19", "close": 15.75, "volume": 73531.0}, {"date": "2008-05-20", "close": 15.1875, "volume": 16894.0}, {"date": "2008-05-21", "close": 14.625, "volume": 2396.0}, {"date": "2008-05-22", "close": 13.5, "volume": 5591.0}, {"date": "2008-05-23", "close": 14.0625, "volume": 9355.0}, {"date": "2008-05-26", "close": 11.8125, "volume": 23215.0}, {"date": "2008-05-27", "close": 11.8125, "volume": 11384.0}, {"date": "2008-05-28", "close": 11.8125, "volume": 12586.0}, {"date": "2008-05-29", "close": 11.025, "volume": 21565.0}, {"date": "2008-05-30", "close": 11.8125, "volume": 12933.0}, {"date": "2008-06-02", "close": 11.25, "volume": 11780.0}, {"date": "2008-06-03", "close": 11.25, "volume": 5217.0}, {"date": "2008-06-04", "close": 10.6875, "volume": 7372.0}, {"date": "2008-06-05", "close": 10.4625, "volume": 7316.0}, {"date": "2008-06-06", "close": 10.6875, "volume": 3026.0}, {"date": "2008-06-10", "close": 10.2375, "volume": 3469.0}, {"date": "2008-06-11", "close": 9.675, "volume": 3812.0}, {"date": "2008-06-12", "close": 9.225, "volume": 1244.0}, {"date": "2008-06-13", "close": 8.8875, "volume": 5400.0}, {"date": "2008-06-16", "close": 9.225, "volume": 4850.0}, {"date": "2008-06-17", "close": 9.1125, "volume": 1362.0}, {"date": "2008-06-18", "close": 9.3375, "volume": 3634.0}, {"date": "2008-06-19", "close": 9.5625, "volume": 1494.0}, {"date": "2008-06-20", "close": 9.5625, "volume": 502.0}, {"date": "2008-06-23", "close": 9.0, "volume": 6094.0}, {"date": "2008-06-24", "close": 8.6625, "volume": 3118.0}, {"date": "2008-06-25", "close": 8.4375, "volume": 12088.0}, {"date": "2008-06-26", "close": 8.775, "volume": 6915.0}, {"date": "2008-06-27", "close": 8.325, "volume": 2818.0}, {"date": "2008-06-30", "close": 8.4375, "volume": 5001.0}, {"date": "2008-07-01", "close": 8.2125, "volume": 7124.0}, {"date": "2008-07-02", "close": 8.6625, "volume": 1893.0}, {"date": "2008-07-03", "close": 7.9875, "volume": 12705.0}, {"date": "2008-07-04", "close": 7.875, "volume": 12442.0}, {"date": "2008-07-07", "close": 7.875, "volume": 1156.0}, {"date": "2008-07-08", "close": 7.2, "volume": 8522.0}, {"date": "2008-07-09", "close": 6.75, "volume": 7942.0}, {"date": "2008-07-10", "close": 6.8625, "volume": 6202.0}, {"date": "2008-07-11", "close": 7.0875, "volume": 3156.0}, {"date": "2008-07-14", "close": 7.875, "volume": 2783.0}, {"date": "2008-07-15", "close": 8.2125, "volume": 3200.0}, {"date": "2008-07-16", "close": 8.2125, "volume": 2572.0}, {"date": "2008-07-17", "close": 9.675, "volume": 4713.0}, {"date": "2008-07-18", "close": 9.0, "volume": 5268.0}, {"date": "2008-07-21", "close": 8.4375, "volume": 8889.0}, {"date": "2008-07-22", "close": 8.4375, "volume": 9378.0}, {"date": "2008-07-23", "close": 8.1, "volume": 18740.0}, {"date": "2008-07-24", "close": 7.875, "volume": 2049.0}, {"date": "2008-07-25", "close": 8.4375, "volume": 222.0}, {"date": "2008-07-28", "close": 7.65, "volume": 3321.0}, {"date": "2008-07-29", "close": 7.7625, "volume": 7467.0}, {"date": "2008-07-30", "close": 7.3125, "volume": 3106.0}, {"date": "2008-07-31", "close": 7.7625, "volume": 2667.0}, {"date": "2008-08-01", "close": 7.3125, "volume": 1422.0}, {"date": "2008-08-04", "close": 6.75, "volume": 11056.0}, {"date": "2008-08-05", "close": 5.85, "volume": 3374.0}, {"date": "2008-08-06", "close": 5.9625, "volume": 2728.0}, {"date": "2008-08-07", "close": 6.1875, "volume": 525.0}, {"date": "2008-08-08", "close": 6.1875, "volume": 14443.0}, {"date": "2008-08-11", "close": 6.4125, "volume": 2433.0}, {"date": "2008-08-12", "close": 6.3, "volume": 1891.0}, {"date": "2008-08-13", "close": 6.1875, "volume": 2589.0}, {"date": "2008-08-14", "close": 6.975, "volume": 1010.0}, {"date": "2008-08-15", "close": 7.2, "volume": 1867.0}, {"date": "2008-08-18", "close": 7.425, "volume": 1143.0}, {"date": "2008-08-19", "close": 6.75, "volume": 1880.0}, {"date": "2008-08-20", "close": 7.0875, "volume": 222.0}, {"date": "2008-08-21", "close": 6.8625, "volume": 1173.0}, {"date": "2008-08-22", "close": 7.5375, "volume": 9707.0}, {"date": "2008-08-25", "close": 7.2, "volume": 5381.0}, {"date": "2008-08-26", "close": 6.975, "volume": 4267.0}, {"date": "2008-08-27", "close": 7.3125, "volume": 294.0}, {"date": "2008-08-28", "close": 7.0875, "volume": 1289.0}, {"date": "2008-08-29", "close": 6.6375, "volume": 10195.0}, {"date": "2008-09-01", "close": 6.8625, "volume": 21200.0}, {"date": "2008-09-02", "close": 6.525, "volume": 3301.0}, {"date": "2008-09-03", "close": 6.525, "volume": 174.0}, {"date": "2008-09-04", "close": 6.3, "volume": 5749.0}, {"date": "2008-09-05", "close": 6.75, "volume": 3227.0}, {"date": "2008-09-08", "close": 6.4125, "volume": 7332.0}, {"date": "2008-09-09", "close": 7.2, "volume": 3859.0}, {"date": "2008-09-10", "close": 6.975, "volume": 9049.0}, {"date": "2008-09-11", "close": 6.75, "volume": 929.0}, {"date": "2008-09-12", "close": 6.525, "volume": 1539.0}, {"date": "2008-09-15", "close": 6.75, "volume": 1079.0}, {"date": "2008-09-16", "close": 5.9625, "volume": 5508.0}, {"date": "2008-09-17", "close": 6.525, "volume": 3426.0}, {"date": "2008-09-18", "close": 5.625, "volume": 5411.0}, {"date": "2008-09-19", "close": 5.9625, "volume": 7369.0}, {"date": "2008-09-22", "close": 5.7375, "volume": 5596.0}, {"date": "2008-09-23", "close": 4.8375, "volume": 5482.0}, {"date": "2008-09-24", "close": 5.175, "volume": 5652.0}, {"date": "2008-09-25", "close": 4.5, "volume": 2773.0}, {"date": "2008-09-26", "close": 5.175, "volume": 19775.0}, {"date": "2008-09-29", "close": 4.275, "volume": 9232.0}, {"date": "2008-09-30", "close": 3.7125, "volume": 9364.0}, {"date": "2008-10-01", "close": 4.3875, "volume": 14409.0}, {"date": "2008-10-02", "close": 4.1625, "volume": 9613.0}, {"date": "2008-10-03", "close": 3.825, "volume": 13429.0}, {"date": "2008-10-07", "close": 4.05, "volume": 5956.0}, {"date": "2008-10-09", "close": 4.05, "volume": 2933.0}, {"date": "2008-10-10", "close": 4.05, "volume": 2921.0}, {"date": "2008-10-13", "close": 3.9375, "volume": 3022.0}, {"date": "2008-10-14", "close": 3.9375, "volume": 5861.0}, {"date": "2008-10-15", "close": 3.375, "volume": 1093.0}, {"date": "2008-10-16", "close": 3.375, "volume": 3956.0}, {"date": "2008-10-20", "close": 3.375, "volume": 2142.0}, {"date": "2008-10-21", "close": 3.9375, "volume": 3068.0}, {"date": "2008-10-22", "close": 4.275, "volume": 5817.0}, {"date": "2008-10-23", "close": 3.4875, "volume": 1289.0}, {"date": "2008-10-24", "close": 3.4875, "volume": 2879.0}, {"date": "2008-10-27", "close": 3.375, "volume": 785.0}, {"date": "2008-10-28", "close": 3.825, "volume": 4418.0}, {"date": "2008-10-29", "close": 3.9375, "volume": 279.0}, {"date": "2008-10-30", "close": 4.5, "volume": 15717.0}, {"date": "2008-10-31", "close": 6.1875, "volume": 25718.0}, {"date": "2008-11-03", "close": 5.9625, "volume": 18184.0}, {"date": "2008-11-04", "close": 6.4125, "volume": 3440.0}, {"date": "2008-11-05", "close": 5.7375, "volume": 10760.0}, {"date": "2008-11-06", "close": 5.85, "volume": 4173.0}, {"date": "2008-11-07", "close": 4.5, "volume": 267.0}, {"date": "2008-11-10", "close": 3.7125, "volume": 8175.0}, {"date": "2008-11-11", "close": 3.9375, "volume": 8486.0}, {"date": "2008-11-12", "close": 3.7125, "volume": 7205.0}, {"date": "2008-11-13", "close": 3.375, "volume": 7108.0}, {"date": "2008-11-14", "close": 3.7125, "volume": 9453.0}, {"date": "2008-11-17", "close": 4.6125, "volume": 14198.0}, {"date": "2008-11-18", "close": 4.6125, "volume": 11769.0}, {"date": "2008-11-19", "close": 5.2875, "volume": 5102.0}, {"date": "2008-11-20", "close": 4.5, "volume": 659.0}, {"date": "2008-11-21", "close": 4.6125, "volume": 3524.0}, {"date": "2008-11-25", "close": 4.725, "volume": 2667.0}, {"date": "2008-11-26", "close": 4.725, "volume": 3053.0}, {"date": "2008-11-27", "close": 4.725, "volume": 874.0}, {"date": "2008-11-28", "close": 4.95, "volume": 1889.0}, {"date": "2008-12-01", "close": 4.5, "volume": 1231.0}, {"date": "2008-12-02", "close": 4.5, "volume": 1004.0}, {"date": "2008-12-03", "close": 4.5, "volume": 996.0}, {"date": "2008-12-04", "close": 4.275, "volume": 711.0}, {"date": "2008-12-05", "close": 3.9375, "volume": 2711.0}, {"date": "2008-12-08", "close": 4.5, "volume": 2222.0}, {"date": "2008-12-09", "close": 4.5, "volume": 1765.0}, {"date": "2008-12-11", "close": 4.5, "volume": 89.0}, {"date": "2008-12-12", "close": 3.7125, "volume": 19176.0}, {"date": "2008-12-15", "close": 4.1625, "volume": 2054.0}, {"date": "2008-12-16", "close": 3.7125, "volume": 732.0}, {"date": "2008-12-17", "close": 4.05, "volume": 2656.0}, {"date": "2008-12-18", "close": 3.4875, "volume": 5803.0}, {"date": "2008-12-19", "close": 3.2625, "volume": 2834.0}, {"date": "2008-12-22", "close": 3.2625, "volume": 5325.0}, {"date": "2008-12-23", "close": 2.8125, "volume": 10211.0}, {"date": "2008-12-24", "close": 3.15, "volume": 2672.0}, {"date": "2008-12-29", "close": 3.15, "volume": 6726.0}, {"date": "2008-12-30", "close": 3.2625, "volume": 15947.0}, {"date": "2008-12-31", "close": 3.375, "volume": 2044.0}, {"date": "2009-01-02", "close": 3.375, "volume": 5881.0}, {"date": "2009-01-05", "close": 3.0375, "volume": 4660.0}, {"date": "2009-01-06", "close": 3.0375, "volume": 6053.0}, {"date": "2009-01-07", "close": 3.0375, "volume": 13143.0}, {"date": "2009-01-08", "close": 2.925, "volume": 2328.0}, {"date": "2009-01-09", "close": 3.0375, "volume": 8597.0}, {"date": "2009-01-12", "close": 3.0375, "volume": 5603.0}, {"date": "2009-01-13", "close": 2.925, "volume": 7571.0}, {"date": "2009-01-14", "close": 3.15, "volume": 3556.0}, {"date": "2009-01-15", "close": 2.925, "volume": 2800.0}, {"date": "2009-01-16", "close": 2.3625, "volume": 30430.0}, {"date": "2009-01-19", "close": 2.3625, "volume": 9654.0}, {"date": "2009-01-20", "close": 2.25, "volume": 2463.0}, {"date": "2009-01-21", "close": 2.25, "volume": 6071.0}, {"date": "2009-01-22", "close": 1.9125, "volume": 14041.0}, {"date": "2009-01-23", "close": 2.025, "volume": 8542.0}, {"date": "2009-01-27", "close": 1.9125, "volume": 37097.0}, {"date": "2009-01-28", "close": 1.9125, "volume": 3378.0}, {"date": "2009-01-29", "close": 1.9125, "volume": 391.0}, {"date": "2009-01-30", "close": 1.8, "volume": 3778.0}, {"date": "2009-02-02", "close": 1.9125, "volume": 4231.0}, {"date": "2009-02-04", "close": 1.575, "volume": 21680.0}, {"date": "2009-02-05", "close": 1.4625, "volume": 2004.0}, {"date": "2009-02-06", "close": 1.6875, "volume": 1147.0}, {"date": "2009-02-09", "close": 1.8, "volume": 2222.0}, {"date": "2009-02-10", "close": 1.6875, "volume": 47.0}, {"date": "2009-02-11", "close": 1.9125, "volume": 267.0}, {"date": "2009-02-12", "close": 2.025, "volume": 338.0}, {"date": "2009-02-13", "close": 2.025, "volume": 889.0}, {"date": "2009-02-16", "close": 1.9125, "volume": 4267.0}, {"date": "2009-02-17", "close": 1.9125, "volume": 836.0}, {"date": "2009-02-20", "close": 1.9125, "volume": 929.0}, {"date": "2009-02-23", "close": 1.9125, "volume": 1022.0}, {"date": "2009-02-24", "close": 1.6875, "volume": 13678.0}, {"date": "2009-02-25", "close": 1.6875, "volume": 1484.0}, {"date": "2009-02-26", "close": 2.475, "volume": 31824.0}, {"date": "2009-02-27", "close": 2.3625, "volume": 98296.0}, {"date": "2009-03-02", "close": 1.9125, "volume": 33244.0}, {"date": "2009-03-03", "close": 2.1375, "volume": 2809.0}, {"date": "2009-03-04", "close": 2.1375, "volume": 5364.0}, {"date": "2009-03-05", "close": 2.1375, "volume": 2489.0}, {"date": "2009-03-06", "close": 1.9125, "volume": 4289.0}, {"date": "2009-03-09", "close": 1.8, "volume": 1748.0}, {"date": "2009-03-10", "close": 1.8, "volume": 8907.0}, {"date": "2009-03-11", "close": 2.025, "volume": 4528.0}, {"date": "2009-03-12", "close": 2.025, "volume": 889.0}, {"date": "2009-03-13", "close": 1.9125, "volume": 11802.0}, {"date": "2009-03-16", "close": 1.9125, "volume": 4098.0}, {"date": "2009-03-17", "close": 1.9125, "volume": 6020.0}, {"date": "2009-03-18", "close": 1.9125, "volume": 765.0}, {"date": "2009-03-19", "close": 1.9125, "volume": 3512.0}, {"date": "2009-03-20", "close": 1.9125, "volume": 89.0}, {"date": "2009-03-23", "close": 1.9125, "volume": 6560.0}, {"date": "2009-03-24", "close": 1.9125, "volume": 5210.0}, {"date": "2009-03-25", "close": 2.025, "volume": 661.0}, {"date": "2009-03-26", "close": 2.025, "volume": 5339.0}, {"date": "2009-03-27", "close": 1.9125, "volume": 3778.0}, {"date": "2009-03-30", "close": 1.9125, "volume": 1960.0}, {"date": "2009-03-31", "close": 2.025, "volume": 12124.0}, {"date": "2009-04-01", "close": 2.025, "volume": 4907.0}, {"date": "2009-04-02", "close": 2.025, "volume": 24351.0}, {"date": "2009-04-03", "close": 2.025, "volume": 2493.0}, {"date": "2009-04-06", "close": 2.025, "volume": 9545.0}, {"date": "2009-04-07", "close": 2.025, "volume": 1868.0}, {"date": "2009-04-08", "close": 2.025, "volume": 50.0}, {"date": "2009-04-09", "close": 2.1375, "volume": 400.0}, {"date": "2009-04-14", "close": 2.1375, "volume": 12303.0}, {"date": "2009-04-15", "close": 2.025, "volume": 1793.0}, {"date": "2009-04-16", "close": 2.25, "volume": 25901.0}, {"date": "2009-04-17", "close": 2.025, "volume": 17511.0}, {"date": "2009-04-20", "close": 2.1375, "volume": 10772.0}, {"date": "2009-04-21", "close": 2.1375, "volume": 18431.0}, {"date": "2009-04-22", "close": 2.025, "volume": 13200.0}, {"date": "2009-04-23", "close": 2.025, "volume": 4214.0}, {"date": "2009-04-24", "close": 2.1375, "volume": 6254.0}, {"date": "2009-04-27", "close": 1.9125, "volume": 2585.0}, {"date": "2009-04-28", "close": 1.9125, "volume": 7061.0}, {"date": "2009-04-29", "close": 1.9125, "volume": 17595.0}, {"date": "2009-04-30", "close": 1.9125, "volume": 10081.0}, {"date": "2009-05-01", "close": 1.9125, "volume": 178.0}, {"date": "2009-05-04", "close": 1.9125, "volume": 4603.0}, {"date": "2009-05-05", "close": 1.9125, "volume": 14945.0}, {"date": "2009-05-06", "close": 1.8, "volume": 11319.0}, {"date": "2009-05-07", "close": 1.9125, "volume": 1424.0}, {"date": "2009-05-08", "close": 1.8, "volume": 5408.0}, {"date": "2009-05-11", "close": 1.6875, "volume": 8602.0}, {"date": "2009-05-12", "close": 1.6875, "volume": 8480.0}, {"date": "2009-05-13", "close": 1.9125, "volume": 34160.0}, {"date": "2009-05-14", "close": 1.8, "volume": 6809.0}, {"date": "2009-05-15", "close": 2.025, "volume": 2483.0}, {"date": "2009-05-18", "close": 1.8, "volume": 3501.0}, {"date": "2009-05-19", "close": 1.9125, "volume": 687.0}, {"date": "2009-05-20", "close": 1.9125, "volume": 1333.0}, {"date": "2009-05-21", "close": 1.9125, "volume": 5600.0}, {"date": "2009-05-25", "close": 1.8, "volume": 3111.0}, {"date": "2009-05-26", "close": 1.9125, "volume": 1689.0}, {"date": "2009-05-27", "close": 1.8, "volume": 2684.0}, {"date": "2009-05-28", "close": 1.8, "volume": 3526.0}, {"date": "2009-05-29", "close": 1.8, "volume": 1342.0}, {"date": "2009-06-01", "close": 1.8, "volume": 1142.0}, {"date": "2009-06-02", "close": 1.8, "volume": 3347.0}, {"date": "2009-06-03", "close": 2.1375, "volume": 32715.0}, {"date": "2009-06-04", "close": 2.025, "volume": 1161.0}, {"date": "2009-06-05", "close": 2.025, "volume": 5120.0}, {"date": "2009-06-09", "close": 1.9125, "volume": 9038.0}, {"date": "2009-06-10", "close": 1.9125, "volume": 16845.0}, {"date": "2009-06-11", "close": 2.025, "volume": 57378.0}, {"date": "2009-06-12", "close": 2.7, "volume": 234206.0}, {"date": "2009-06-15", "close": 2.5875, "volume": 132419.0}, {"date": "2009-06-16", "close": 2.3625, "volume": 51438.0}, {"date": "2009-06-17", "close": 2.3625, "volume": 18587.0}, {"date": "2009-06-18", "close": 2.3625, "volume": 33667.0}, {"date": "2009-06-19", "close": 2.5875, "volume": 39360.0}, {"date": "2009-06-22", "close": 4.8375, "volume": 1894238.0}, {"date": "2009-06-23", "close": 4.275, "volume": 376241.0}, {"date": "2009-06-24", "close": 4.6125, "volume": 332932.0}, {"date": "2009-06-25", "close": 6.525, "volume": 1035854.0}, {"date": "2009-06-26", "close": 9.225, "volume": 2638975.0}, {"date": "2009-06-29", "close": 8.325, "volume": 798628.0}, {"date": "2009-06-30", "close": 7.65, "volume": 577673.0}, {"date": "2009-07-01", "close": 6.975, "volume": 331324.0}, {"date": "2009-07-02", "close": 6.8625, "volume": 136519.0}, {"date": "2009-07-03", "close": 7.0875, "volume": 214176.0}, {"date": "2009-07-06", "close": 7.5375, "volume": 253498.0}, {"date": "2009-07-07", "close": 9.675, "volume": 818409.0}, {"date": "2009-07-08", "close": 8.775, "volume": 710375.0}, {"date": "2009-07-09", "close": 8.2125, "volume": 201297.0}, {"date": "2009-07-10", "close": 7.9875, "volume": 104391.0}, {"date": "2009-07-13", "close": 7.9875, "volume": 62487.0}, {"date": "2009-07-14", "close": 7.9875, "volume": 224030.0}, {"date": "2009-07-15", "close": 7.5375, "volume": 178761.0}, {"date": "2009-07-16", "close": 6.975, "volume": 167429.0}, {"date": "2009-07-17", "close": 7.3125, "volume": 116144.0}, {"date": "2009-07-20", "close": 7.5375, "volume": 177389.0}, {"date": "2009-07-21", "close": 7.3125, "volume": 83412.0}, {"date": "2009-07-22", "close": 6.975, "volume": 69204.0}, {"date": "2009-07-23", "close": 6.8625, "volume": 106993.0}, {"date": "2009-07-24", "close": 6.8625, "volume": 73321.0}, {"date": "2009-07-27", "close": 7.0875, "volume": 139404.0}, {"date": "2009-07-28", "close": 6.6375, "volume": 122573.0}, {"date": "2009-07-29", "close": 6.3, "volume": 29885.0}, {"date": "2009-07-30", "close": 6.6375, "volume": 45943.0}, {"date": "2009-07-31", "close": 6.6375, "volume": 24474.0}, {"date": "2009-08-03", "close": 6.975, "volume": 140779.0}, {"date": "2009-08-04", "close": 6.75, "volume": 149304.0}, {"date": "2009-08-05", "close": 6.525, "volume": 19669.0}, {"date": "2009-08-06", "close": 6.6375, "volume": 36725.0}, {"date": "2009-08-07", "close": 6.525, "volume": 11334.0}, {"date": "2009-08-10", "close": 6.525, "volume": 10096.0}, {"date": "2009-08-11", "close": 6.4125, "volume": 47180.0}, {"date": "2009-08-12", "close": 6.3, "volume": 30190.0}, {"date": "2009-08-13", "close": 6.4125, "volume": 37838.0}, {"date": "2009-08-14", "close": 6.1875, "volume": 33142.0}, {"date": "2009-08-17", "close": 6.1875, "volume": 43273.0}, {"date": "2009-08-18", "close": 5.9625, "volume": 34331.0}, {"date": "2009-08-19", "close": 6.8625, "volume": 167227.0}, {"date": "2009-08-20", "close": 6.525, "volume": 128961.0}, {"date": "2009-08-21", "close": 6.3, "volume": 31745.0}, {"date": "2009-08-24", "close": 6.3, "volume": 19340.0}, {"date": "2009-08-25", "close": 6.3, "volume": 23937.0}, {"date": "2009-08-26", "close": 6.4125, "volume": 16710.0}, {"date": "2009-08-27", "close": 6.3, "volume": 45689.0}, {"date": "2009-08-28", "close": 6.1875, "volume": 23666.0}, {"date": "2009-08-31", "close": 6.075, "volume": 15727.0}, {"date": "2009-09-01", "close": 6.8625, "volume": 184216.0}, {"date": "2009-09-02", "close": 6.4125, "volume": 26291.0}, {"date": "2009-09-03", "close": 6.4125, "volume": 30317.0}, {"date": "2009-09-04", "close": 6.3, "volume": 31156.0}, {"date": "2009-09-07", "close": 7.7625, "volume": 227340.0}, {"date": "2009-09-08", "close": 6.6375, "volume": 313749.0}, {"date": "2009-09-09", "close": 6.6375, "volume": 82062.0}, {"date": "2009-09-10", "close": 7.0875, "volume": 88683.0}, {"date": "2009-09-11", "close": 7.0875, "volume": 289688.0}, {"date": "2009-09-14", "close": 6.8625, "volume": 216533.0}, {"date": "2009-09-15", "close": 6.6375, "volume": 79913.0}, {"date": "2009-09-16", "close": 6.4125, "volume": 65826.0}, {"date": "2009-09-17", "close": 6.3, "volume": 36636.0}, {"date": "2009-09-18", "close": 6.3, "volume": 35177.0}, {"date": "2009-09-21", "close": 6.525, "volume": 4049.0}, {"date": "2009-09-22", "close": 6.3, "volume": 18560.0}, {"date": "2009-09-23", "close": 6.4125, "volume": 40721.0}, {"date": "2009-09-24", "close": 6.6375, "volume": 23805.0}, {"date": "2009-09-25", "close": 6.525, "volume": 19092.0}, {"date": "2009-09-28", "close": 6.525, "volume": 10424.0}, {"date": "2009-09-29", "close": 6.4125, "volume": 12240.0}, {"date": "2009-09-30", "close": 6.4125, "volume": 10094.0}, {"date": "2009-10-01", "close": 6.1875, "volume": 24496.0}, {"date": "2009-10-02", "close": 5.7375, "volume": 33678.0}, {"date": "2009-10-05", "close": 5.85, "volume": 9949.0}, {"date": "2009-10-06", "close": 5.625, "volume": 18053.0}, {"date": "2009-10-07", "close": 5.4, "volume": 30354.0}, {"date": "2009-10-08", "close": 5.0625, "volume": 28745.0}, {"date": "2009-10-09", "close": 5.625, "volume": 19303.0}, {"date": "2009-10-12", "close": 5.4, "volume": 19200.0}, {"date": "2009-10-13", "close": 6.075, "volume": 49229.0}, {"date": "2009-10-14", "close": 6.075, "volume": 10664.0}, {"date": "2009-10-15", "close": 6.4125, "volume": 30209.0}, {"date": "2009-10-16", "close": 7.5375, "volume": 1523998.0}, {"date": "2009-10-19", "close": 6.75, "volume": 184544.0}, {"date": "2009-10-20", "close": 6.6375, "volume": 81085.0}, {"date": "2009-10-21", "close": 6.525, "volume": 24889.0}, {"date": "2009-10-22", "close": 6.525, "volume": 17319.0}, {"date": "2009-10-23", "close": 6.4125, "volume": 36943.0}, {"date": "2009-10-26", "close": 6.1875, "volume": 6716.0}, {"date": "2009-10-27", "close": 6.1875, "volume": 23190.0}, {"date": "2009-10-28", "close": 6.075, "volume": 11865.0}, {"date": "2009-10-29", "close": 5.7375, "volume": 23657.0}, {"date": "2009-10-30", "close": 5.85, "volume": 5946.0}, {"date": "2009-11-02", "close": 5.7375, "volume": 13769.0}, {"date": "2009-11-03", "close": 5.625, "volume": 10756.0}, {"date": "2009-11-04", "close": 5.85, "volume": 20192.0}, {"date": "2009-11-05", "close": 6.075, "volume": 25498.0}, {"date": "2009-11-06", "close": 5.9625, "volume": 14879.0}, {"date": "2009-11-09", "close": 5.85, "volume": 12732.0}, {"date": "2009-11-10", "close": 6.075, "volume": 7189.0}, {"date": "2009-11-11", "close": 5.9625, "volume": 15210.0}, {"date": "2009-11-12", "close": 5.85, "volume": 3269.0}, {"date": "2009-11-13", "close": 5.9625, "volume": 12180.0}, {"date": "2009-11-16", "close": 6.1875, "volume": 55439.0}, {"date": "2009-11-17", "close": 5.85, "volume": 11226.0}, {"date": "2009-11-18", "close": 6.075, "volume": 161686.0}, {"date": "2009-11-19", "close": 6.075, "volume": 38950.0}, {"date": "2009-11-20", "close": 6.1875, "volume": 11390.0}, {"date": "2009-11-23", "close": 6.525, "volume": 199497.0}, {"date": "2009-11-24", "close": 6.75, "volume": 151344.0}, {"date": "2009-11-25", "close": 6.3, "volume": 228327.0}, {"date": "2009-11-26", "close": 6.1875, "volume": 45153.0}, {"date": "2009-11-27", "close": 5.85, "volume": 133103.0}, {"date": "2009-11-30", "close": 5.4, "volume": 89621.0}, {"date": "2009-12-01", "close": 5.4, "volume": 5787.0}, {"date": "2009-12-03", "close": 5.175, "volume": 82381.0}, {"date": "2009-12-04", "close": 5.175, "volume": 26218.0}, {"date": "2009-12-07", "close": 5.175, "volume": 32150.0}, {"date": "2009-12-08", "close": 5.0625, "volume": 26690.0}, {"date": "2009-12-09", "close": 4.725, "volume": 52448.0}, {"date": "2009-12-10", "close": 4.5, "volume": 43523.0}, {"date": "2009-12-11", "close": 4.5, "volume": 7228.0}, {"date": "2009-12-14", "close": 4.6125, "volume": 25357.0}, {"date": "2009-12-15", "close": 4.5, "volume": 20648.0}, {"date": "2009-12-16", "close": 4.5, "volume": 17243.0}, {"date": "2009-12-17", "close": 4.275, "volume": 10087.0}, {"date": "2009-12-18", "close": 4.275, "volume": 13575.0}, {"date": "2009-12-21", "close": 3.9375, "volume": 41187.0}, {"date": "2009-12-22", "close": 3.9375, "volume": 19862.0}, {"date": "2009-12-23", "close": 4.05, "volume": 21698.0}, {"date": "2009-12-24", "close": 3.9375, "volume": 11487.0}, {"date": "2009-12-29", "close": 3.9375, "volume": 23742.0}, {"date": "2009-12-30", "close": 3.9375, "volume": 578.0}, {"date": "2009-12-31", "close": 4.6125, "volume": 39228.0}, {"date": "2010-01-04", "close": 4.3875, "volume": 37938.0}, {"date": "2010-01-05", "close": 4.6125, "volume": 68196.0}, {"date": "2010-01-06", "close": 4.5, "volume": 17280.0}, {"date": "2010-01-07", "close": 4.3875, "volume": 19581.0}, {"date": "2010-01-08", "close": 4.6125, "volume": 17148.0}, {"date": "2010-01-11", "close": 4.5, "volume": 17034.0}, {"date": "2010-01-12", "close": 4.725, "volume": 18867.0}, {"date": "2010-01-13", "close": 4.6125, "volume": 275787.0}, {"date": "2010-01-14", "close": 4.6125, "volume": 63758.0}, {"date": "2010-01-15", "close": 4.3875, "volume": 28053.0}, {"date": "2010-01-18", "close": 4.5, "volume": 29937.0}, {"date": "2010-01-19", "close": 4.275, "volume": 33419.0}, {"date": "2010-01-20", "close": 4.275, "volume": 14098.0}, {"date": "2010-01-21", "close": 4.275, "volume": 2916.0}, {"date": "2010-01-22", "close": 4.275, "volume": 12551.0}, {"date": "2010-01-25", "close": 4.275, "volume": 48497.0}, {"date": "2010-01-27", "close": 4.1625, "volume": 10871.0}, {"date": "2010-01-28", "close": 4.05, "volume": 30265.0}, {"date": "2010-01-29", "close": 4.05, "volume": 10133.0}, {"date": "2010-02-01", "close": 3.825, "volume": 60426.0}, {"date": "2010-02-02", "close": 3.825, "volume": 4889.0}, {"date": "2010-02-03", "close": 4.05, "volume": 10591.0}, {"date": "2010-02-04", "close": 4.1625, "volume": 3196.0}, {"date": "2010-02-05", "close": 3.7125, "volume": 27464.0}, {"date": "2010-02-08", "close": 3.9375, "volume": 8192.0}, {"date": "2010-02-09", "close": 3.825, "volume": 2385.0}, {"date": "2010-02-10", "close": 3.9375, "volume": 4533.0}, {"date": "2010-02-11", "close": 3.9375, "volume": 6094.0}, {"date": "2010-02-12", "close": 3.825, "volume": 4093.0}, {"date": "2010-02-15", "close": 3.7125, "volume": 4622.0}, {"date": "2010-02-16", "close": 3.7125, "volume": 515.0}, {"date": "2010-02-17", "close": 3.7125, "volume": 942.0}, {"date": "2010-02-18", "close": 3.375, "volume": 15922.0}, {"date": "2010-02-19", "close": 3.375, "volume": 14211.0}, {"date": "2010-02-22", "close": 3.2625, "volume": 15866.0}, {"date": "2010-02-23", "close": 3.15, "volume": 29782.0}, {"date": "2010-02-24", "close": 2.925, "volume": 23676.0}, {"date": "2010-02-25", "close": 2.925, "volume": 8139.0}, {"date": "2010-02-26", "close": 2.7, "volume": 143784.0}, {"date": "2010-03-01", "close": 2.5875, "volume": 73668.0}, {"date": "2010-03-02", "close": 2.5875, "volume": 83928.0}, {"date": "2010-03-03", "close": 2.7, "volume": 193005.0}, {"date": "2010-03-04", "close": 2.7, "volume": 30005.0}, {"date": "2010-03-05", "close": 2.7, "volume": 24713.0}, {"date": "2010-03-08", "close": 2.7, "volume": 2649.0}, {"date": "2010-03-09", "close": 2.7, "volume": 2901.0}, {"date": "2010-03-10", "close": 2.925, "volume": 15706.0}, {"date": "2010-03-11", "close": 2.925, "volume": 85733.0}, {"date": "2010-03-12", "close": 2.5875, "volume": 162563.0}, {"date": "2010-03-15", "close": 2.5875, "volume": 28847.0}, {"date": "2010-03-16", "close": 2.5875, "volume": 2624.0}, {"date": "2010-03-17", "close": 2.5875, "volume": 11902.0}, {"date": "2010-03-18", "close": 2.7, "volume": 1692.0}, {"date": "2010-03-19", "close": 2.5875, "volume": 246955.0}, {"date": "2010-03-22", "close": 2.5875, "volume": 110351.0}, {"date": "2010-03-23", "close": 2.5875, "volume": 36762.0}, {"date": "2010-03-24", "close": 3.0375, "volume": 135912.0}, {"date": "2010-03-25", "close": 3.6, "volume": 471974.0}, {"date": "2010-03-26", "close": 3.375, "volume": 86146.0}, {"date": "2010-03-29", "close": 3.0375, "volume": 163805.0}, {"date": "2010-03-30", "close": 2.925, "volume": 54754.0}, {"date": "2010-03-31", "close": 3.2625, "volume": 38569.0}, {"date": "2010-04-01", "close": 3.2625, "volume": 45547.0}, {"date": "2010-04-06", "close": 3.2625, "volume": 15235.0}, {"date": "2010-04-07", "close": 3.375, "volume": 15067.0}, {"date": "2010-04-08", "close": 3.15, "volume": 11502.0}, {"date": "2010-04-09", "close": 3.2625, "volume": 5793.0}, {"date": "2010-04-12", "close": 3.7125, "volume": 287312.0}, {"date": "2010-04-13", "close": 3.4875, "volume": 96641.0}, {"date": "2010-04-14", "close": 3.6, "volume": 71602.0}, {"date": "2010-04-15", "close": 3.6, "volume": 41218.0}, {"date": "2010-04-16", "close": 4.1625, "volume": 149563.0}, {"date": "2010-04-19", "close": 4.3875, "volume": 145646.0}, {"date": "2010-04-20", "close": 4.3875, "volume": 190838.0}, {"date": "2010-04-21", "close": 4.275, "volume": 52748.0}, {"date": "2010-04-22", "close": 4.05, "volume": 72477.0}, {"date": "2010-04-23", "close": 4.05, "volume": 20699.0}, {"date": "2010-04-27", "close": 3.2625, "volume": 285506.0}, {"date": "2010-04-28", "close": 3.0375, "volume": 67983.0}, {"date": "2010-04-29", "close": 3.375, "volume": 34469.0}, {"date": "2010-04-30", "close": 3.375, "volume": 54600.0}, {"date": "2010-05-03", "close": 3.15, "volume": 23818.0}, {"date": "2010-05-04", "close": 2.925, "volume": 17367.0}, {"date": "2010-05-05", "close": 2.8125, "volume": 22995.0}, {"date": "2010-05-06", "close": 3.6, "volume": 278708.0}, {"date": "2010-05-07", "close": 3.375, "volume": 39911.0}, {"date": "2010-05-10", "close": 3.2625, "volume": 18056.0}, {"date": "2010-05-11", "close": 3.0375, "volume": 25468.0}, {"date": "2010-05-12", "close": 3.2625, "volume": 67624.0}, {"date": "2010-05-13", "close": 3.375, "volume": 49049.0}, {"date": "2010-05-14", "close": 3.2625, "volume": 29060.0}, {"date": "2010-05-17", "close": 3.0375, "volume": 26865.0}, {"date": "2010-05-18", "close": 2.925, "volume": 12116.0}, {"date": "2010-05-19", "close": 3.15, "volume": 18311.0}, {"date": "2010-05-20", "close": 3.0375, "volume": 11467.0}, {"date": "2010-05-21", "close": 2.925, "volume": 33271.0}, {"date": "2010-05-24", "close": 2.925, "volume": 4089.0}, {"date": "2010-05-25", "close": 2.8125, "volume": 24287.0}, {"date": "2010-05-26", "close": 2.8125, "volume": 8182.0}, {"date": "2010-05-27", "close": 2.925, "volume": 3316.0}, {"date": "2010-05-28", "close": 2.925, "volume": 1289.0}, {"date": "2010-05-31", "close": 2.925, "volume": 7111.0}, {"date": "2010-06-01", "close": 3.0375, "volume": 17400.0}, {"date": "2010-06-03", "close": 2.925, "volume": 966.0}, {"date": "2010-06-04", "close": 2.925, "volume": 13231.0}, {"date": "2010-06-07", "close": 2.8125, "volume": 23009.0}, {"date": "2010-06-08", "close": 2.925, "volume": 4686.0}, {"date": "2010-06-09", "close": 2.8125, "volume": 12034.0}, {"date": "2010-06-10", "close": 2.7, "volume": 20694.0}, {"date": "2010-06-11", "close": 2.925, "volume": 17719.0}, {"date": "2010-06-15", "close": 2.8125, "volume": 4787.0}, {"date": "2010-06-16", "close": 3.375, "volume": 74848.0}, {"date": "2010-06-17", "close": 5.5125, "volume": 1952355.0}, {"date": "2010-06-18", "close": 4.95, "volume": 1079795.0}, {"date": "2010-06-21", "close": 4.725, "volume": 663244.0}, {"date": "2010-06-22", "close": 4.725, "volume": 214018.0}, {"date": "2010-06-23", "close": 5.2875, "volume": 511677.0}, {"date": "2010-06-24", "close": 5.4, "volume": 848501.0}, {"date": "2010-06-25", "close": 5.0625, "volume": 346772.0}, {"date": "2010-06-28", "close": 4.275, "volume": 314028.0}, {"date": "2010-06-29", "close": 3.825, "volume": 226771.0}, {"date": "2010-06-30", "close": 3.6, "volume": 164809.0}, {"date": "2010-07-01", "close": 3.6, "volume": 191193.0}, {"date": "2010-07-02", "close": 3.6, "volume": 41792.0}, {"date": "2010-07-05", "close": 3.4875, "volume": 41596.0}, {"date": "2010-07-06", "close": 3.15, "volume": 108683.0}, {"date": "2010-07-07", "close": 3.0375, "volume": 106499.0}, {"date": "2010-07-08", "close": 3.0375, "volume": 73404.0}, {"date": "2010-07-09", "close": 3.4875, "volume": 316685.0}, {"date": "2010-07-12", "close": 3.6, "volume": 114740.0}, {"date": "2010-07-13", "close": 3.4875, "volume": 65412.0}, {"date": "2010-07-14", "close": 3.375, "volume": 64136.0}, {"date": "2010-07-15", "close": 3.375, "volume": 36660.0}, {"date": "2010-07-16", "close": 3.2625, "volume": 110108.0}, {"date": "2010-07-19", "close": 3.15, "volume": 29223.0}, {"date": "2010-07-20", "close": 3.2625, "volume": 35684.0}, {"date": "2010-07-21", "close": 3.6, "volume": 194232.0}, {"date": "2010-07-22", "close": 3.825, "volume": 198374.0}, {"date": "2010-07-23", "close": 3.7125, "volume": 173957.0}, {"date": "2010-07-26", "close": 3.825, "volume": 56712.0}, {"date": "2010-07-27", "close": 3.7125, "volume": 25006.0}, {"date": "2010-07-28", "close": 3.7125, "volume": 11434.0}, {"date": "2010-07-29", "close": 3.6, "volume": 10311.0}, {"date": "2010-07-30", "close": 3.7125, "volume": 10782.0}, {"date": "2010-08-02", "close": 3.7125, "volume": 20275.0}, {"date": "2010-08-03", "close": 3.825, "volume": 30304.0}, {"date": "2010-08-04", "close": 3.7125, "volume": 45516.0}, {"date": "2010-08-05", "close": 3.7125, "volume": 9557.0}, {"date": "2010-08-06", "close": 3.6, "volume": 48998.0}, {"date": "2010-08-09", "close": 3.4875, "volume": 13912.0}, {"date": "2010-08-10", "close": 3.375, "volume": 11458.0}, {"date": "2010-08-11", "close": 3.2625, "volume": 24177.0}, {"date": "2010-08-12", "close": 3.2625, "volume": 48298.0}, {"date": "2010-08-13", "close": 3.2625, "volume": 34004.0}, {"date": "2010-08-16", "close": 3.2625, "volume": 19178.0}, {"date": "2010-08-17", "close": 3.15, "volume": 18965.0}, {"date": "2010-08-18", "close": 3.375, "volume": 28116.0}, {"date": "2010-08-19", "close": 3.2625, "volume": 36127.0}, {"date": "2010-08-20", "close": 3.375, "volume": 22125.0}, {"date": "2010-08-23", "close": 3.2625, "volume": 5077.0}, {"date": "2010-08-24", "close": 3.15, "volume": 8514.0}, {"date": "2010-08-25", "close": 3.15, "volume": 15127.0}, {"date": "2010-08-26", "close": 3.15, "volume": 444.0}, {"date": "2010-08-27", "close": 3.0375, "volume": 11930.0}, {"date": "2010-08-30", "close": 3.2625, "volume": 29159.0}, {"date": "2010-08-31", "close": 3.15, "volume": 1611.0}, {"date": "2010-09-01", "close": 3.15, "volume": 889.0}, {"date": "2010-09-02", "close": 3.15, "volume": 4163.0}, {"date": "2010-09-03", "close": 3.15, "volume": 12222.0}, {"date": "2010-09-06", "close": 3.2625, "volume": 28601.0}, {"date": "2010-09-07", "close": 3.15, "volume": 1800.0}, {"date": "2010-09-08", "close": 3.15, "volume": 15392.0}, {"date": "2010-09-09", "close": 3.15, "volume": 9967.0}, {"date": "2010-09-10", "close": 3.2625, "volume": 14872.0}, {"date": "2010-09-13", "close": 3.375, "volume": 37826.0}, {"date": "2010-09-14", "close": 3.4875, "volume": 24644.0}, {"date": "2010-09-15", "close": 3.2625, "volume": 18788.0}, {"date": "2010-09-16", "close": 3.375, "volume": 8711.0}, {"date": "2010-09-17", "close": 3.2625, "volume": 17748.0}, {"date": "2010-09-20", "close": 3.15, "volume": 23733.0}, {"date": "2010-09-21", "close": 3.15, "volume": 31269.0}, {"date": "2010-09-22", "close": 3.15, "volume": 12898.0}, {"date": "2010-09-23", "close": 3.15, "volume": 6979.0}, {"date": "2010-09-24", "close": 3.0375, "volume": 9581.0}, {"date": "2010-09-27", "close": 3.15, "volume": 7822.0}, {"date": "2010-09-28", "close": 3.15, "volume": 7334.0}, {"date": "2010-09-29", "close": 3.375, "volume": 23022.0}, {"date": "2010-09-30", "close": 3.15, "volume": 4000.0}, {"date": "2010-10-01", "close": 3.15, "volume": 18187.0}, {"date": "2010-10-04", "close": 2.925, "volume": 71694.0}, {"date": "2010-10-05", "close": 2.925, "volume": 6779.0}, {"date": "2010-10-06", "close": 3.0375, "volume": 44889.0}, {"date": "2010-10-07", "close": 2.925, "volume": 13249.0}, {"date": "2010-10-08", "close": 2.8125, "volume": 20475.0}, {"date": "2010-10-11", "close": 3.0375, "volume": 26840.0}, {"date": "2010-10-12", "close": 2.925, "volume": 38480.0}, {"date": "2010-10-13", "close": 2.925, "volume": 3822.0}, {"date": "2010-10-14", "close": 2.8125, "volume": 57607.0}, {"date": "2010-10-15", "close": 2.7, "volume": 110948.0}, {"date": "2010-10-18", "close": 2.7, "volume": 56853.0}, {"date": "2010-10-19", "close": 2.7, "volume": 213099.0}, {"date": "2010-10-20", "close": 2.8125, "volume": 56161.0}, {"date": "2010-10-21", "close": 2.8125, "volume": 25783.0}, {"date": "2010-10-22", "close": 2.8125, "volume": 28855.0}, {"date": "2010-10-25", "close": 2.8125, "volume": 8409.0}, {"date": "2010-10-26", "close": 2.7, "volume": 14613.0}, {"date": "2010-10-27", "close": 2.7, "volume": 50704.0}, {"date": "2010-10-28", "close": 2.7, "volume": 11638.0}, {"date": "2010-10-29", "close": 2.5875, "volume": 23252.0}, {"date": "2010-11-01", "close": 2.5875, "volume": 12652.0}, {"date": "2010-11-02", "close": 2.5875, "volume": 6435.0}, {"date": "2010-11-03", "close": 2.7, "volume": 15396.0}, {"date": "2010-11-04", "close": 2.5875, "volume": 1482.0}, {"date": "2010-11-05", "close": 2.5875, "volume": 31367.0}, {"date": "2010-11-08", "close": 2.5875, "volume": 16249.0}, {"date": "2010-11-09", "close": 2.5875, "volume": 16463.0}, {"date": "2010-11-10", "close": 2.475, "volume": 26952.0}, {"date": "2010-11-11", "close": 2.3625, "volume": 56948.0}, {"date": "2010-11-12", "close": 2.3625, "volume": 19578.0}, {"date": "2010-11-15", "close": 2.5875, "volume": 184128.0}, {"date": "2010-11-16", "close": 2.475, "volume": 24276.0}, {"date": "2010-11-17", "close": 2.475, "volume": 1636.0}, {"date": "2010-11-18", "close": 2.5875, "volume": 2544.0}, {"date": "2010-11-19", "close": 2.5875, "volume": 12805.0}, {"date": "2010-11-22", "close": 2.5875, "volume": 4444.0}, {"date": "2010-11-23", "close": 2.7, "volume": 21959.0}, {"date": "2010-11-24", "close": 2.7, "volume": 11445.0}, {"date": "2010-11-25", "close": 2.8125, "volume": 22667.0}, {"date": "2010-11-26", "close": 2.5875, "volume": 9932.0}, {"date": "2010-11-29", "close": 2.5875, "volume": 2669.0}, {"date": "2010-11-30", "close": 2.5875, "volume": 3975.0}, {"date": "2010-12-02", "close": 2.475, "volume": 30738.0}, {"date": "2010-12-03", "close": 2.3625, "volume": 29156.0}, {"date": "2010-12-06", "close": 2.475, "volume": 10068.0}, {"date": "2010-12-07", "close": 2.3625, "volume": 11646.0}, {"date": "2010-12-08", "close": 2.3625, "volume": 1867.0}, {"date": "2010-12-09", "close": 2.3625, "volume": 4675.0}, {"date": "2010-12-10", "close": 2.475, "volume": 8565.0}, {"date": "2010-12-13", "close": 2.5875, "volume": 2940.0}, {"date": "2010-12-14", "close": 2.5875, "volume": 8193.0}, {"date": "2010-12-15", "close": 2.475, "volume": 2489.0}, {"date": "2010-12-16", "close": 2.5875, "volume": 9330.0}, {"date": "2010-12-17", "close": 2.475, "volume": 569.0}, {"date": "2010-12-20", "close": 2.475, "volume": 2703.0}, {"date": "2010-12-21", "close": 2.475, "volume": 3884.0}, {"date": "2010-12-22", "close": 2.8125, "volume": 95188.0}, {"date": "2010-12-23", "close": 2.8125, "volume": 194374.0}, {"date": "2010-12-24", "close": 2.7, "volume": 17997.0}, {"date": "2010-12-29", "close": 2.5875, "volume": 12628.0}, {"date": "2010-12-30", "close": 2.8125, "volume": 8355.0}, {"date": "2010-12-31", "close": 2.7, "volume": 4436.0}, {"date": "2011-01-04", "close": 2.475, "volume": 22942.0}, {"date": "2011-01-05", "close": 2.475, "volume": 54796.0}, {"date": "2011-01-06", "close": 2.5875, "volume": 35778.0}, {"date": "2011-01-07", "close": 2.7, "volume": 17156.0}, {"date": "2011-01-10", "close": 2.5875, "volume": 28386.0}, {"date": "2011-01-11", "close": 2.5875, "volume": 20133.0}, {"date": "2011-01-12", "close": 2.475, "volume": 8231.0}, {"date": "2011-01-13", "close": 2.5875, "volume": 28986.0}, {"date": "2011-01-14", "close": 2.5875, "volume": 13260.0}, {"date": "2011-01-17", "close": 2.475, "volume": 12194.0}, {"date": "2011-01-18", "close": 2.475, "volume": 6049.0}, {"date": "2011-01-19", "close": 2.475, "volume": 10622.0}, {"date": "2011-01-20", "close": 2.5875, "volume": 18271.0}, {"date": "2011-01-21", "close": 2.5875, "volume": 2623.0}, {"date": "2011-01-24", "close": 2.3625, "volume": 53602.0}, {"date": "2011-01-25", "close": 2.475, "volume": 8465.0}, {"date": "2011-01-27", "close": 2.3625, "volume": 7884.0}, {"date": "2011-01-28", "close": 2.475, "volume": 10069.0}, {"date": "2011-01-31", "close": 2.3625, "volume": 19785.0}, {"date": "2011-02-01", "close": 2.3625, "volume": 39415.0}, {"date": "2011-02-02", "close": 2.3625, "volume": 17552.0}, {"date": "2011-02-03", "close": 2.3625, "volume": 2515.0}, {"date": "2011-02-04", "close": 2.5875, "volume": 114514.0}, {"date": "2011-02-07", "close": 2.5875, "volume": 38359.0}, {"date": "2011-02-08", "close": 2.475, "volume": 24855.0}, {"date": "2011-02-09", "close": 2.7, "volume": 591370.0}, {"date": "2011-02-10", "close": 2.5875, "volume": 98111.0}, {"date": "2011-02-11", "close": 2.7, "volume": 28003.0}, {"date": "2011-02-14", "close": 2.475, "volume": 29450.0}, {"date": "2011-02-15", "close": 2.475, "volume": 61558.0}, {"date": "2011-02-16", "close": 2.475, "volume": 42558.0}, {"date": "2011-02-17", "close": 2.475, "volume": 7533.0}, {"date": "2011-02-18", "close": 2.475, "volume": 16269.0}, {"date": "2011-02-21", "close": 2.3625, "volume": 20043.0}, {"date": "2011-02-22", "close": 2.475, "volume": 3067.0}, {"date": "2011-02-23", "close": 2.3625, "volume": 75006.0}, {"date": "2011-02-24", "close": 2.3625, "volume": 5867.0}, {"date": "2011-02-25", "close": 2.3625, "volume": 9091.0}, {"date": "2011-02-28", "close": 2.3625, "volume": 4452.0}, {"date": "2011-03-01", "close": 2.25, "volume": 32260.0}, {"date": "2011-03-02", "close": 2.1375, "volume": 43900.0}, {"date": "2011-03-03", "close": 2.1375, "volume": 20818.0}, {"date": "2011-03-04", "close": 2.25, "volume": 2018.0}, {"date": "2011-03-07", "close": 2.25, "volume": 9554.0}, {"date": "2011-03-08", "close": 2.25, "volume": 4512.0}, {"date": "2011-03-09", "close": 2.1375, "volume": 4444.0}, {"date": "2011-03-10", "close": 2.025, "volume": 32870.0}, {"date": "2011-03-11", "close": 2.025, "volume": 18774.0}, {"date": "2011-03-14", "close": 1.9125, "volume": 24553.0}, {"date": "2011-03-15", "close": 1.9125, "volume": 11929.0}, {"date": "2011-03-16", "close": 1.8, "volume": 6729.0}, {"date": "2011-03-17", "close": 2.25, "volume": 47964.0}, {"date": "2011-03-18", "close": 2.1375, "volume": 5665.0}, {"date": "2011-03-21", "close": 2.025, "volume": 10781.0}, {"date": "2011-03-22", "close": 2.025, "volume": 6249.0}, {"date": "2011-03-23", "close": 2.025, "volume": 25600.0}, {"date": "2011-03-24", "close": 2.1375, "volume": 933.0}, {"date": "2011-03-25", "close": 2.025, "volume": 10267.0}, {"date": "2011-03-28", "close": 1.9125, "volume": 9333.0}, {"date": "2011-03-29", "close": 2.1375, "volume": 36131.0}, {"date": "2011-03-30", "close": 2.025, "volume": 5479.0}, {"date": "2011-03-31", "close": 2.1375, "volume": 9006.0}, {"date": "2011-04-01", "close": 2.1375, "volume": 104160.0}, {"date": "2011-04-04", "close": 2.8125, "volume": 1643892.0}, {"date": "2011-04-05", "close": 2.8125, "volume": 318375.0}, {"date": "2011-04-06", "close": 2.475, "volume": 211218.0}, {"date": "2011-04-07", "close": 2.8125, "volume": 263964.0}, {"date": "2011-04-08", "close": 2.5875, "volume": 114299.0}, {"date": "2011-04-11", "close": 2.5875, "volume": 49053.0}, {"date": "2011-04-12", "close": 2.7, "volume": 46257.0}, {"date": "2011-04-13", "close": 2.475, "volume": 46944.0}, {"date": "2011-04-14", "close": 2.475, "volume": 17949.0}, {"date": "2011-04-15", "close": 2.7, "volume": 90727.0}, {"date": "2011-04-18", "close": 2.5875, "volume": 29354.0}, {"date": "2011-04-19", "close": 2.7, "volume": 13511.0}, {"date": "2011-04-20", "close": 2.475, "volume": 51290.0}, {"date": "2011-04-21", "close": 2.5875, "volume": 20478.0}, {"date": "2011-04-27", "close": 2.5875, "volume": 89621.0}, {"date": "2011-04-28", "close": 2.8125, "volume": 213875.0}, {"date": "2011-04-29", "close": 2.8125, "volume": 243798.0}, {"date": "2011-05-02", "close": 2.8125, "volume": 200473.0}, {"date": "2011-05-03", "close": 2.475, "volume": 73013.0}, {"date": "2011-05-04", "close": 2.475, "volume": 36526.0}, {"date": "2011-05-05", "close": 2.475, "volume": 18626.0}, {"date": "2011-05-06", "close": 2.3625, "volume": 20129.0}, {"date": "2011-05-09", "close": 2.475, "volume": 14773.0}, {"date": "2011-05-10", "close": 2.3625, "volume": 73254.0}, {"date": "2011-05-11", "close": 2.3625, "volume": 15573.0}, {"date": "2011-05-12", "close": 2.3625, "volume": 6978.0}, {"date": "2011-05-13", "close": 2.475, "volume": 62194.0}, {"date": "2011-05-16", "close": 2.475, "volume": 93819.0}, {"date": "2011-05-17", "close": 2.3625, "volume": 18133.0}, {"date": "2011-05-18", "close": 2.3625, "volume": 34103.0}, {"date": "2011-05-19", "close": 2.5875, "volume": 23448.0}, {"date": "2011-05-20", "close": 2.5875, "volume": 3120.0}, {"date": "2011-05-23", "close": 2.475, "volume": 49260.0}, {"date": "2011-05-24", "close": 2.475, "volume": 12762.0}, {"date": "2011-05-25", "close": 2.5875, "volume": 469076.0}, {"date": "2011-05-26", "close": 2.5875, "volume": 69484.0}, {"date": "2011-05-27", "close": 2.5875, "volume": 52770.0}, {"date": "2011-05-30", "close": 2.5875, "volume": 13671.0}, {"date": "2011-05-31", "close": 2.025, "volume": 327907.0}, {"date": "2011-06-01", "close": 2.025, "volume": 42080.0}, {"date": "2011-06-02", "close": 2.025, "volume": 41876.0}, {"date": "2011-06-03", "close": 2.025, "volume": 22322.0}, {"date": "2011-06-06", "close": 2.025, "volume": 12089.0}, {"date": "2011-06-07", "close": 1.8, "volume": 43556.0}, {"date": "2011-06-08", "close": 1.8, "volume": 32832.0}, {"date": "2011-06-09", "close": 1.6875, "volume": 20025.0}, {"date": "2011-06-10", "close": 1.8, "volume": 3956.0}, {"date": "2011-06-14", "close": 1.8, "volume": 32376.0}, {"date": "2011-06-15", "close": 1.8, "volume": 41843.0}, {"date": "2011-06-16", "close": 1.6875, "volume": 47757.0}, {"date": "2011-06-17", "close": 1.6875, "volume": 10453.0}, {"date": "2011-06-20", "close": 1.6875, "volume": 16572.0}, {"date": "2011-06-21", "close": 1.575, "volume": 3733.0}, {"date": "2011-06-22", "close": 1.575, "volume": 15065.0}, {"date": "2011-06-23", "close": 1.6875, "volume": 356.0}, {"date": "2011-06-24", "close": 1.575, "volume": 18940.0}, {"date": "2011-06-27", "close": 1.2375, "volume": 107317.0}, {"date": "2011-06-28", "close": 1.2375, "volume": 31177.0}, {"date": "2011-06-29", "close": 1.2375, "volume": 134435.0}, {"date": "2011-06-30", "close": 1.125, "volume": 46312.0}, {"date": "2011-07-01", "close": 1.2375, "volume": 23646.0}, {"date": "2011-07-04", "close": 1.2375, "volume": 11860.0}, {"date": "2011-07-05", "close": 1.2375, "volume": 33251.0}, {"date": "2011-07-06", "close": 1.575, "volume": 68909.0}, {"date": "2011-07-07", "close": 1.575, "volume": 28199.0}, {"date": "2011-07-08", "close": 1.575, "volume": 3355.0}, {"date": "2011-07-11", "close": 1.575, "volume": 18644.0}, {"date": "2011-07-12", "close": 1.4625, "volume": 6418.0}, {"date": "2011-07-13", "close": 1.4625, "volume": 804.0}, {"date": "2011-07-14", "close": 1.35, "volume": 55935.0}, {"date": "2011-07-15", "close": 1.35, "volume": 12444.0}, {"date": "2011-07-19", "close": 1.35, "volume": 39200.0}, {"date": "2011-07-20", "close": 1.2375, "volume": 39573.0}, {"date": "2011-07-21", "close": 1.2375, "volume": 15247.0}, {"date": "2011-07-22", "close": 1.35, "volume": 10667.0}, {"date": "2011-07-25", "close": 1.35, "volume": 32000.0}, {"date": "2011-07-26", "close": 1.2375, "volume": 33716.0}, {"date": "2011-07-27", "close": 1.35, "volume": 13511.0}, {"date": "2011-07-28", "close": 1.2375, "volume": 16104.0}, {"date": "2011-07-29", "close": 1.125, "volume": 24304.0}, {"date": "2011-08-01", "close": 1.125, "volume": 21333.0}, {"date": "2011-08-02", "close": 1.125, "volume": 3128.0}, {"date": "2011-08-03", "close": 1.125, "volume": 9442.0}, {"date": "2011-08-04", "close": 1.2375, "volume": 4405.0}, {"date": "2011-08-05", "close": 1.125, "volume": 27948.0}, {"date": "2011-08-08", "close": 1.0125, "volume": 5671.0}, {"date": "2011-08-09", "close": 1.0125, "volume": 17003.0}, {"date": "2011-08-10", "close": 1.0125, "volume": 25956.0}, {"date": "2011-08-11", "close": 1.0125, "volume": 1827.0}, {"date": "2011-08-12", "close": 1.0125, "volume": 46258.0}, {"date": "2011-08-15", "close": 0.9, "volume": 137447.0}, {"date": "2011-08-16", "close": 0.7875, "volume": 83422.0}, {"date": "2011-08-18", "close": 0.7875, "volume": 84462.0}, {"date": "2011-08-19", "close": 0.7875, "volume": 104946.0}, {"date": "2011-08-22", "close": 0.675, "volume": 15319.0}, {"date": "2011-08-23", "close": 0.675, "volume": 34514.0}, {"date": "2011-08-24", "close": 0.7875, "volume": 22015.0}, {"date": "2011-08-25", "close": 0.675, "volume": 63111.0}, {"date": "2011-08-26", "close": 0.675, "volume": 9738.0}, {"date": "2011-08-29", "close": 0.675, "volume": 88668.0}, {"date": "2011-08-30", "close": 0.675, "volume": 15793.0}, {"date": "2011-08-31", "close": 0.5625, "volume": 6388.0}, {"date": "2011-09-01", "close": 0.675, "volume": 40889.0}, {"date": "2011-09-02", "close": 0.675, "volume": 77251.0}, {"date": "2011-09-05", "close": 0.5625, "volume": 3804.0}, {"date": "2011-09-06", "close": 0.5625, "volume": 720.0}, {"date": "2011-09-07", "close": 0.675, "volume": 9822.0}, {"date": "2011-09-08", "close": 0.5625, "volume": 10667.0}, {"date": "2011-09-12", "close": 0.675, "volume": 741.0}, {"date": "2011-09-13", "close": 0.675, "volume": 1333.0}, {"date": "2011-09-14", "close": 0.5625, "volume": 18809.0}, {"date": "2011-09-15", "close": 0.675, "volume": 3556.0}, {"date": "2011-09-16", "close": 0.5625, "volume": 21156.0}, {"date": "2011-09-20", "close": 0.675, "volume": 3769.0}, {"date": "2011-09-21", "close": 0.5625, "volume": 197338.0}, {"date": "2011-09-22", "close": 0.5625, "volume": 35227.0}, {"date": "2011-09-23", "close": 0.5625, "volume": 13342.0}, {"date": "2011-09-26", "close": 0.5625, "volume": 5111.0}, {"date": "2011-09-27", "close": 0.5625, "volume": 649.0}, {"date": "2011-09-28", "close": 0.5625, "volume": 1100.0}, {"date": "2011-09-29", "close": 0.675, "volume": 7858.0}, {"date": "2011-09-30", "close": 0.5625, "volume": 103229.0}, {"date": "2011-10-03", "close": 0.5625, "volume": 2222.0}, {"date": "2011-10-04", "close": 0.5625, "volume": 9298.0}, {"date": "2011-10-06", "close": 0.5625, "volume": 90257.0}, {"date": "2011-10-07", "close": 0.5625, "volume": 2059.0}, {"date": "2011-10-10", "close": 0.5625, "volume": 11556.0}, {"date": "2011-10-11", "close": 0.5625, "volume": 889.0}, {"date": "2011-10-13", "close": 0.7875, "volume": 552480.0}, {"date": "2011-10-14", "close": 0.675, "volume": 226977.0}, {"date": "2011-10-17", "close": 0.675, "volume": 93166.0}, {"date": "2011-10-18", "close": 0.5625, "volume": 3122.0}, {"date": "2011-10-20", "close": 0.5625, "volume": 26754.0}, {"date": "2011-10-21", "close": 0.5625, "volume": 115502.0}, {"date": "2011-10-24", "close": 0.675, "volume": 889.0}, {"date": "2011-10-25", "close": 0.5625, "volume": 6178.0}, {"date": "2011-10-26", "close": 0.5625, "volume": 111875.0}, {"date": "2011-10-27", "close": 0.5625, "volume": 8000.0}, {"date": "2011-10-31", "close": 0.675, "volume": 8326.0}, {"date": "2011-11-02", "close": 0.5625, "volume": 49778.0}, {"date": "2011-11-03", "close": 0.5625, "volume": 22782.0}, {"date": "2011-11-04", "close": 0.5625, "volume": 5644.0}, {"date": "2011-11-08", "close": 0.5625, "volume": 4247.0}, {"date": "2011-11-10", "close": 0.5625, "volume": 47008.0}, {"date": "2011-11-11", "close": 0.5625, "volume": 889.0}, {"date": "2011-11-14", "close": 0.675, "volume": 13200.0}, {"date": "2011-11-15", "close": 0.5625, "volume": 19354.0}, {"date": "2011-11-16", "close": 0.5625, "volume": 10053.0}, {"date": "2011-11-17", "close": 0.5625, "volume": 711.0}, {"date": "2011-11-21", "close": 0.5625, "volume": 9630.0}, {"date": "2011-11-23", "close": 0.5625, "volume": 3111.0}, {"date": "2011-11-24", "close": 0.5625, "volume": 4889.0}, {"date": "2011-11-25", "close": 0.5625, "volume": 1630.0}, {"date": "2011-11-28", "close": 0.5625, "volume": 272.0}, {"date": "2011-11-29", "close": 0.675, "volume": 14974.0}, {"date": "2011-11-30", "close": 0.5625, "volume": 42963.0}, {"date": "2011-12-01", "close": 0.5625, "volume": 1778.0}, {"date": "2011-12-06", "close": 0.5625, "volume": 5333.0}, {"date": "2011-12-07", "close": 0.5625, "volume": 17778.0}, {"date": "2011-12-08", "close": 0.45, "volume": 112.0}, {"date": "2011-12-09", "close": 0.5625, "volume": 1689.0}, {"date": "2011-12-12", "close": 0.5625, "volume": 8507.0}, {"date": "2011-12-13", "close": 0.5625, "volume": 20537.0}, {"date": "2011-12-14", "close": 0.675, "volume": 889.0}, {"date": "2011-12-15", "close": 0.675, "volume": 4658.0}, {"date": "2011-12-16", "close": 0.675, "volume": 5689.0}, {"date": "2011-12-19", "close": 0.5625, "volume": 57911.0}, {"date": "2011-12-20", "close": 0.675, "volume": 29333.0}, {"date": "2011-12-21", "close": 0.675, "volume": 16200.0}, {"date": "2011-12-22", "close": 0.675, "volume": 1333.0}, {"date": "2011-12-23", "close": 0.5625, "volume": 8439.0}, {"date": "2011-12-28", "close": 0.675, "volume": 9644.0}, {"date": "2012-01-03", "close": 0.5625, "volume": 267.0}, {"date": "2012-01-04", "close": 0.675, "volume": 3467.0}, {"date": "2012-01-05", "close": 0.5625, "volume": 10074.0}, {"date": "2012-01-06", "close": 0.675, "volume": 359804.0}, {"date": "2012-01-11", "close": 0.675, "volume": 187213.0}, {"date": "2012-01-12", "close": 0.675, "volume": 55778.0}, {"date": "2012-01-13", "close": 0.675, "volume": 7655.0}, {"date": "2012-01-16", "close": 0.7875, "volume": 79849.0}, {"date": "2012-01-17", "close": 0.7875, "volume": 42569.0}, {"date": "2012-01-18", "close": 0.675, "volume": 67227.0}, {"date": "2012-01-19", "close": 0.675, "volume": 35733.0}, {"date": "2012-01-20", "close": 0.675, "volume": 130222.0}, {"date": "2012-01-23", "close": 0.675, "volume": 16578.0}, {"date": "2012-01-24", "close": 0.675, "volume": 5671.0}, {"date": "2012-01-27", "close": 0.675, "volume": 35674.0}, {"date": "2012-01-30", "close": 0.675, "volume": 19851.0}, {"date": "2012-01-31", "close": 0.5625, "volume": 3416.0}, {"date": "2012-02-01", "close": 0.675, "volume": 889.0}, {"date": "2012-02-02", "close": 0.675, "volume": 3404.0}, {"date": "2012-02-06", "close": 0.675, "volume": 87037.0}, {"date": "2012-02-07", "close": 0.675, "volume": 14578.0}, {"date": "2012-02-08", "close": 0.5625, "volume": 8978.0}, {"date": "2012-02-09", "close": 0.675, "volume": 9333.0}, {"date": "2012-02-10", "close": 0.675, "volume": 132452.0}, {"date": "2012-02-13", "close": 0.7875, "volume": 143363.0}, {"date": "2012-02-14", "close": 0.9, "volume": 170051.0}, {"date": "2012-02-15", "close": 0.9, "volume": 121374.0}, {"date": "2012-02-16", "close": 0.9, "volume": 16302.0}, {"date": "2012-02-17", "close": 0.9, "volume": 63440.0}, {"date": "2012-02-20", "close": 1.2375, "volume": 231126.0}, {"date": "2012-02-21", "close": 1.35, "volume": 382601.0}, {"date": "2012-02-22", "close": 1.2375, "volume": 200002.0}, {"date": "2012-02-23", "close": 1.2375, "volume": 122667.0}, {"date": "2012-02-24", "close": 1.125, "volume": 139319.0}, {"date": "2012-02-27", "close": 1.125, "volume": 29564.0}, {"date": "2012-02-28", "close": 1.125, "volume": 30050.0}, {"date": "2012-02-29", "close": 1.2375, "volume": 57134.0}, {"date": "2012-03-01", "close": 1.125, "volume": 76198.0}, {"date": "2012-03-02", "close": 1.2375, "volume": 90761.0}, {"date": "2012-03-05", "close": 1.125, "volume": 57334.0}, {"date": "2012-03-06", "close": 1.2375, "volume": 7790.0}, {"date": "2012-03-07", "close": 1.2375, "volume": 58294.0}, {"date": "2012-03-08", "close": 1.2375, "volume": 27919.0}, {"date": "2012-03-09", "close": 1.4625, "volume": 324109.0}, {"date": "2012-03-12", "close": 1.8, "volume": 366526.0}, {"date": "2012-03-13", "close": 1.575, "volume": 135737.0}, {"date": "2012-03-14", "close": 1.6875, "volume": 191346.0}, {"date": "2012-03-15", "close": 1.4625, "volume": 146984.0}, {"date": "2012-03-16", "close": 1.6875, "volume": 137446.0}, {"date": "2012-03-19", "close": 1.8, "volume": 141451.0}, {"date": "2012-03-20", "close": 2.025, "volume": 495548.0}, {"date": "2012-03-21", "close": 1.9125, "volume": 268989.0}, {"date": "2012-03-22", "close": 1.8, "volume": 73866.0}, {"date": "2012-03-23", "close": 1.9125, "volume": 44873.0}, {"date": "2012-03-26", "close": 1.9125, "volume": 88395.0}, {"date": "2012-03-27", "close": 1.6875, "volume": 107455.0}, {"date": "2012-03-28", "close": 1.9125, "volume": 58559.0}, {"date": "2012-03-29", "close": 2.025, "volume": 33082.0}, {"date": "2012-03-30", "close": 2.1375, "volume": 169399.0}, {"date": "2012-04-02", "close": 2.3625, "volume": 438298.0}, {"date": "2012-04-03", "close": 2.3625, "volume": 204606.0}, {"date": "2012-04-04", "close": 2.475, "volume": 49893.0}, {"date": "2012-04-05", "close": 3.0375, "volume": 315608.0}, {"date": "2012-04-10", "close": 3.6, "volume": 1231375.0}, {"date": "2012-04-11", "close": 3.15, "volume": 437722.0}, {"date": "2012-04-12", "close": 3.0375, "volume": 107670.0}, {"date": "2012-04-13", "close": 3.4875, "volume": 507397.0}, {"date": "2012-04-16", "close": 3.4875, "volume": 129199.0}, {"date": "2012-04-17", "close": 3.375, "volume": 124555.0}, {"date": "2012-04-18", "close": 3.0375, "volume": 117885.0}, {"date": "2012-04-19", "close": 3.0375, "volume": 101434.0}, {"date": "2012-04-20", "close": 3.0375, "volume": 41325.0}, {"date": "2012-04-23", "close": 3.2625, "volume": 152015.0}, {"date": "2012-04-24", "close": 3.4875, "volume": 347410.0}, {"date": "2012-04-26", "close": 3.6, "volume": 149221.0}, {"date": "2012-04-27", "close": 3.4875, "volume": 130397.0}, {"date": "2012-04-30", "close": 3.2625, "volume": 123711.0}, {"date": "2012-05-01", "close": 3.375, "volume": 33904.0}, {"date": "2012-05-02", "close": 3.825, "volume": 333909.0}, {"date": "2012-05-03", "close": 3.7125, "volume": 486735.0}, {"date": "2012-05-04", "close": 3.6, "volume": 122396.0}, {"date": "2012-05-07", "close": 3.375, "volume": 55617.0}, {"date": "2012-05-08", "close": 3.375, "volume": 90816.0}, {"date": "2012-05-09", "close": 3.0375, "volume": 221866.0}, {"date": "2012-05-10", "close": 3.15, "volume": 229699.0}, {"date": "2012-05-11", "close": 3.15, "volume": 45004.0}, {"date": "2012-05-14", "close": 3.15, "volume": 67796.0}, {"date": "2012-05-15", "close": 3.15, "volume": 49988.0}, {"date": "2012-05-16", "close": 3.0375, "volume": 55560.0}, {"date": "2012-05-17", "close": 2.925, "volume": 89178.0}, {"date": "2012-05-18", "close": 2.7, "volume": 94448.0}, {"date": "2012-05-21", "close": 2.3625, "volume": 267933.0}, {"date": "2012-05-22", "close": 2.7, "volume": 139165.0}, {"date": "2012-05-23", "close": 2.7, "volume": 146143.0}, {"date": "2012-05-24", "close": 2.5875, "volume": 33835.0}, {"date": "2012-05-25", "close": 2.8125, "volume": 62964.0}, {"date": "2012-05-28", "close": 2.475, "volume": 157645.0}, {"date": "2012-05-29", "close": 2.475, "volume": 59206.0}, {"date": "2012-05-30", "close": 2.475, "volume": 23745.0}, {"date": "2012-05-31", "close": 2.7, "volume": 115083.0}, {"date": "2012-06-01", "close": 2.7, "volume": 98788.0}, {"date": "2012-06-04", "close": 2.3625, "volume": 81025.0}, {"date": "2012-06-05", "close": 2.1375, "volume": 169745.0}, {"date": "2012-06-06", "close": 2.25, "volume": 69439.0}, {"date": "2012-06-07", "close": 2.3625, "volume": 135941.0}, {"date": "2012-06-08", "close": 2.25, "volume": 46335.0}, {"date": "2012-06-12", "close": 2.25, "volume": 53671.0}, {"date": "2012-06-13", "close": 2.1375, "volume": 13079.0}, {"date": "2012-06-14", "close": 2.25, "volume": 16715.0}, {"date": "2012-06-15", "close": 2.475, "volume": 235549.0}, {"date": "2012-06-18", "close": 2.25, "volume": 53790.0}, {"date": "2012-06-19", "close": 2.025, "volume": 195904.0}, {"date": "2012-06-20", "close": 2.1375, "volume": 37027.0}, {"date": "2012-06-21", "close": 2.1375, "volume": 19582.0}, {"date": "2012-06-22", "close": 2.1375, "volume": 36627.0}, {"date": "2012-06-25", "close": 2.025, "volume": 34978.0}, {"date": "2012-06-26", "close": 2.025, "volume": 53973.0}, {"date": "2012-06-27", "close": 1.9125, "volume": 51844.0}, {"date": "2012-06-28", "close": 2.025, "volume": 24881.0}, {"date": "2012-06-29", "close": 2.1375, "volume": 36912.0}, {"date": "2012-07-02", "close": 2.25, "volume": 257619.0}, {"date": "2012-07-03", "close": 2.25, "volume": 57894.0}, {"date": "2012-07-04", "close": 2.1375, "volume": 21422.0}, {"date": "2012-07-05", "close": 2.25, "volume": 37042.0}, {"date": "2012-07-06", "close": 2.3625, "volume": 132141.0}, {"date": "2012-07-09", "close": 2.1375, "volume": 57683.0}, {"date": "2012-07-10", "close": 2.1375, "volume": 20331.0}, {"date": "2012-07-11", "close": 2.25, "volume": 21230.0}, {"date": "2012-07-12", "close": 2.1375, "volume": 41116.0}, {"date": "2012-07-13", "close": 2.1375, "volume": 86329.0}, {"date": "2012-07-16", "close": 1.9125, "volume": 86563.0}, {"date": "2012-07-17", "close": 2.1375, "volume": 99060.0}, {"date": "2012-07-18", "close": 2.25, "volume": 108289.0}, {"date": "2012-07-19", "close": 2.025, "volume": 84739.0}, {"date": "2012-07-20", "close": 2.1375, "volume": 76829.0}, {"date": "2012-07-23", "close": 2.1375, "volume": 117221.0}, {"date": "2012-07-24", "close": 1.9125, "volume": 47612.0}, {"date": "2012-07-25", "close": 1.6875, "volume": 122552.0}, {"date": "2012-07-26", "close": 1.575, "volume": 257597.0}, {"date": "2012-07-27", "close": 1.6875, "volume": 189377.0}, {"date": "2012-07-30", "close": 1.6875, "volume": 66754.0}, {"date": "2012-07-31", "close": 1.575, "volume": 89537.0}, {"date": "2012-08-01", "close": 1.6875, "volume": 58783.0}, {"date": "2012-08-02", "close": 1.4625, "volume": 25501.0}, {"date": "2012-08-03", "close": 1.6875, "volume": 56899.0}, {"date": "2012-08-06", "close": 2.025, "volume": 153380.0}, {"date": "2012-08-07", "close": 2.025, "volume": 75988.0}, {"date": "2012-08-08", "close": 2.1375, "volume": 16501.0}, {"date": "2012-08-09", "close": 2.1375, "volume": 20081.0}, {"date": "2012-08-10", "close": 2.1375, "volume": 57584.0}, {"date": "2012-08-13", "close": 1.9125, "volume": 16267.0}, {"date": "2012-08-14", "close": 1.9125, "volume": 21778.0}, {"date": "2012-08-15", "close": 1.8, "volume": 100841.0}, {"date": "2012-08-16", "close": 1.6875, "volume": 15353.0}, {"date": "2012-08-17", "close": 1.6875, "volume": 10001.0}, {"date": "2012-08-20", "close": 1.6875, "volume": 12178.0}, {"date": "2012-08-21", "close": 1.6875, "volume": 20019.0}, {"date": "2012-08-22", "close": 1.6875, "volume": 7941.0}, {"date": "2012-08-23", "close": 1.6875, "volume": 3514.0}, {"date": "2012-08-24", "close": 1.6875, "volume": 4741.0}, {"date": "2012-08-27", "close": 1.575, "volume": 47831.0}, {"date": "2012-08-28", "close": 1.575, "volume": 21984.0}, {"date": "2012-08-29", "close": 1.575, "volume": 6798.0}, {"date": "2012-08-30", "close": 1.4625, "volume": 81598.0}, {"date": "2012-08-31", "close": 1.35, "volume": 22000.0}, {"date": "2012-09-03", "close": 1.4625, "volume": 16061.0}, {"date": "2012-09-04", "close": 1.35, "volume": 19251.0}, {"date": "2012-09-05", "close": 1.4625, "volume": 17547.0}, {"date": "2012-09-06", "close": 1.4625, "volume": 5378.0}, {"date": "2012-09-07", "close": 1.35, "volume": 94612.0}, {"date": "2012-09-10", "close": 1.35, "volume": 20896.0}, {"date": "2012-09-11", "close": 1.2375, "volume": 24720.0}, {"date": "2012-09-12", "close": 1.125, "volume": 194090.0}, {"date": "2012-09-13", "close": 1.125, "volume": 33248.0}, {"date": "2012-09-14", "close": 1.125, "volume": 49991.0}, {"date": "2012-09-17", "close": 1.125, "volume": 64500.0}, {"date": "2012-09-18", "close": 1.2375, "volume": 191925.0}, {"date": "2012-09-19", "close": 1.2375, "volume": 69867.0}, {"date": "2012-09-20", "close": 1.125, "volume": 46227.0}, {"date": "2012-09-21", "close": 1.125, "volume": 32172.0}, {"date": "2012-09-24", "close": 1.125, "volume": 47485.0}, {"date": "2012-09-25", "close": 1.125, "volume": 38246.0}, {"date": "2012-09-26", "close": 1.2375, "volume": 27678.0}, {"date": "2012-09-27", "close": 1.2375, "volume": 2222.0}, {"date": "2012-09-28", "close": 1.2375, "volume": 31960.0}, {"date": "2012-10-01", "close": 1.2375, "volume": 62671.0}, {"date": "2012-10-02", "close": 1.2375, "volume": 55779.0}, {"date": "2012-10-03", "close": 1.2375, "volume": 17585.0}, {"date": "2012-10-04", "close": 1.125, "volume": 2801.0}, {"date": "2012-10-05", "close": 1.2375, "volume": 28133.0}, {"date": "2012-10-08", "close": 1.35, "volume": 62147.0}, {"date": "2012-10-09", "close": 1.35, "volume": 49521.0}, {"date": "2012-10-10", "close": 1.35, "volume": 76827.0}, {"date": "2012-10-11", "close": 1.2375, "volume": 6538.0}, {"date": "2012-10-12", "close": 1.4625, "volume": 89806.0}, {"date": "2012-10-15", "close": 1.575, "volume": 223091.0}, {"date": "2012-10-16", "close": 1.575, "volume": 109012.0}, {"date": "2012-10-17", "close": 1.575, "volume": 59724.0}, {"date": "2012-10-18", "close": 1.6875, "volume": 110831.0}, {"date": "2012-10-19", "close": 1.575, "volume": 142669.0}, {"date": "2012-10-22", "close": 1.8, "volume": 119704.0}, {"date": "2012-10-23", "close": 1.8, "volume": 63045.0}, {"date": "2012-10-24", "close": 1.9125, "volume": 24621.0}, {"date": "2012-10-25", "close": 1.8, "volume": 43780.0}, {"date": "2012-10-26", "close": 1.6875, "volume": 26437.0}, {"date": "2012-10-29", "close": 1.575, "volume": 73105.0}, {"date": "2012-10-30", "close": 1.6875, "volume": 18691.0}, {"date": "2012-10-31", "close": 1.8, "volume": 29007.0}, {"date": "2012-11-01", "close": 1.6875, "volume": 43467.0}, {"date": "2012-11-02", "close": 1.6875, "volume": 30550.0}, {"date": "2012-11-05", "close": 1.575, "volume": 18307.0}, {"date": "2012-11-06", "close": 1.575, "volume": 2044.0}, {"date": "2012-11-07", "close": 1.575, "volume": 42161.0}, {"date": "2012-11-08", "close": 1.4625, "volume": 32907.0}, {"date": "2012-11-09", "close": 1.4625, "volume": 62733.0}, {"date": "2012-11-12", "close": 1.4625, "volume": 81533.0}, {"date": "2012-11-13", "close": 1.6875, "volume": 151118.0}, {"date": "2012-11-14", "close": 1.8, "volume": 76559.0}, {"date": "2012-11-15", "close": 1.8, "volume": 46080.0}, {"date": "2012-11-16", "close": 1.8, "volume": 26019.0}, {"date": "2012-11-19", "close": 1.8, "volume": 37410.0}, {"date": "2012-11-20", "close": 1.8, "volume": 29978.0}, {"date": "2012-11-21", "close": 1.6875, "volume": 73556.0}, {"date": "2012-11-22", "close": 1.6875, "volume": 53609.0}, {"date": "2012-11-23", "close": 1.6875, "volume": 50878.0}, {"date": "2012-11-26", "close": 1.6875, "volume": 40409.0}, {"date": "2012-11-27", "close": 1.6875, "volume": 27587.0}, {"date": "2012-11-28", "close": 1.35, "volume": 296541.0}, {"date": "2012-11-29", "close": 1.35, "volume": 134776.0}, {"date": "2012-11-30", "close": 1.575, "volume": 41566.0}, {"date": "2012-12-03", "close": 1.35, "volume": 19756.0}, {"date": "2012-12-04", "close": 1.575, "volume": 52870.0}, {"date": "2012-12-05", "close": 1.575, "volume": 32116.0}, {"date": "2012-12-06", "close": 1.4625, "volume": 72954.0}, {"date": "2012-12-07", "close": 1.35, "volume": 98800.0}, {"date": "2012-12-10", "close": 1.35, "volume": 14667.0}, {"date": "2012-12-11", "close": 1.35, "volume": 50907.0}, {"date": "2012-12-12", "close": 1.35, "volume": 169272.0}, {"date": "2012-12-13", "close": 1.4625, "volume": 229735.0}, {"date": "2012-12-14", "close": 1.575, "volume": 14352.0}, {"date": "2012-12-17", "close": 1.4625, "volume": 55234.0}, {"date": "2012-12-18", "close": 1.35, "volume": 41156.0}, {"date": "2012-12-19", "close": 1.35, "volume": 18416.0}, {"date": "2012-12-20", "close": 1.35, "volume": 12549.0}, {"date": "2012-12-21", "close": 1.2375, "volume": 8000.0}, {"date": "2012-12-24", "close": 1.35, "volume": 844.0}, {"date": "2012-12-27", "close": 1.35, "volume": 19956.0}, {"date": "2012-12-28", "close": 1.35, "volume": 14400.0}, {"date": "2012-12-31", "close": 1.35, "volume": 4000.0}, {"date": "2013-01-02", "close": 1.2375, "volume": 17289.0}, {"date": "2013-01-03", "close": 1.4625, "volume": 24593.0}, {"date": "2013-01-04", "close": 1.35, "volume": 9689.0}, {"date": "2013-01-07", "close": 1.35, "volume": 1304.0}, {"date": "2013-01-08", "close": 1.35, "volume": 30286.0}, {"date": "2013-01-09", "close": 1.2375, "volume": 18222.0}, {"date": "2013-01-10", "close": 1.35, "volume": 6311.0}, {"date": "2013-01-11", "close": 1.35, "volume": 2350.0}, {"date": "2013-01-14", "close": 1.2375, "volume": 18113.0}, {"date": "2013-01-15", "close": 1.35, "volume": 8741.0}, {"date": "2013-01-16", "close": 1.2375, "volume": 48989.0}, {"date": "2013-01-17", "close": 1.2375, "volume": 15076.0}, {"date": "2013-01-18", "close": 1.2375, "volume": 8267.0}, {"date": "2013-01-21", "close": 1.2375, "volume": 27217.0}, {"date": "2013-01-22", "close": 1.2375, "volume": 4756.0}, {"date": "2013-01-23", "close": 1.2375, "volume": 14311.0}, {"date": "2013-01-24", "close": 1.2375, "volume": 4000.0}, {"date": "2013-01-25", "close": 1.35, "volume": 10516.0}, {"date": "2013-01-29", "close": 1.35, "volume": 10486.0}, {"date": "2013-01-30", "close": 1.2375, "volume": 13037.0}, {"date": "2013-02-04", "close": 1.35, "volume": 122997.0}, {"date": "2013-02-05", "close": 1.2375, "volume": 15378.0}, {"date": "2013-02-06", "close": 1.125, "volume": 52187.0}, {"date": "2013-02-07", "close": 1.125, "volume": 61654.0}, {"date": "2013-02-08", "close": 1.125, "volume": 29378.0}, {"date": "2013-02-11", "close": 1.125, "volume": 28444.0}, {"date": "2013-02-12", "close": 1.0125, "volume": 50613.0}, {"date": "2013-02-13", "close": 1.125, "volume": 16138.0}, {"date": "2013-02-14", "close": 1.125, "volume": 24222.0}, {"date": "2013-02-15", "close": 1.125, "volume": 30701.0}, {"date": "2013-02-18", "close": 1.35, "volume": 433502.0}, {"date": "2013-02-19", "close": 1.2375, "volume": 106188.0}, {"date": "2013-02-20", "close": 1.2375, "volume": 27160.0}, {"date": "2013-02-21", "close": 1.2375, "volume": 16262.0}, {"date": "2013-02-22", "close": 1.2375, "volume": 33827.0}, {"date": "2013-02-25", "close": 1.2375, "volume": 58983.0}, {"date": "2013-02-26", "close": 1.125, "volume": 16589.0}, {"date": "2013-02-27", "close": 1.125, "volume": 27138.0}, {"date": "2013-02-28", "close": 1.125, "volume": 41722.0}, {"date": "2013-03-01", "close": 1.125, "volume": 35278.0}, {"date": "2013-03-04", "close": 1.125, "volume": 200563.0}, {"date": "2013-03-05", "close": 1.0125, "volume": 11585.0}, {"date": "2013-03-06", "close": 1.0125, "volume": 8195.0}, {"date": "2013-03-07", "close": 1.125, "volume": 2667.0}, {"date": "2013-03-08", "close": 1.125, "volume": 13644.0}, {"date": "2013-03-11", "close": 1.125, "volume": 21664.0}, {"date": "2013-03-12", "close": 1.125, "volume": 8000.0}, {"date": "2013-03-13", "close": 1.125, "volume": 15556.0}, {"date": "2013-03-14", "close": 1.0125, "volume": 9333.0}, {"date": "2013-03-15", "close": 1.125, "volume": 21671.0}, {"date": "2013-03-18", "close": 1.125, "volume": 18756.0}, {"date": "2013-03-19", "close": 1.125, "volume": 9964.0}, {"date": "2013-03-20", "close": 1.125, "volume": 13778.0}, {"date": "2013-03-21", "close": 1.125, "volume": 6062.0}, {"date": "2013-03-22", "close": 1.125, "volume": 9441.0}, {"date": "2013-03-25", "close": 1.125, "volume": 6844.0}, {"date": "2013-03-26", "close": 1.125, "volume": 24604.0}, {"date": "2013-03-27", "close": 1.125, "volume": 9244.0}, {"date": "2013-03-28", "close": 1.0125, "volume": 6489.0}, {"date": "2013-04-02", "close": 1.125, "volume": 267307.0}, {"date": "2013-04-03", "close": 1.0125, "volume": 17974.0}, {"date": "2013-04-04", "close": 1.0125, "volume": 54263.0}, {"date": "2013-04-05", "close": 1.0125, "volume": 2222.0}, {"date": "2013-04-08", "close": 1.0125, "volume": 17850.0}, {"date": "2013-04-10", "close": 1.0125, "volume": 4274.0}, {"date": "2013-04-11", "close": 1.0125, "volume": 41438.0}, {"date": "2013-04-12", "close": 1.0125, "volume": 16769.0}, {"date": "2013-04-15", "close": 1.0125, "volume": 18874.0}, {"date": "2013-04-16", "close": 1.0125, "volume": 28133.0}, {"date": "2013-04-17", "close": 1.2375, "volume": 124590.0}, {"date": "2013-04-18", "close": 1.0125, "volume": 67244.0}, {"date": "2013-04-19", "close": 1.0125, "volume": 45767.0}, {"date": "2013-04-22", "close": 1.125, "volume": 43109.0}, {"date": "2013-04-23", "close": 1.125, "volume": 5396.0}, {"date": "2013-04-24", "close": 0.9, "volume": 53813.0}, {"date": "2013-04-26", "close": 1.0125, "volume": 39526.0}, {"date": "2013-04-29", "close": 1.0125, "volume": 12750.0}, {"date": "2013-04-30", "close": 1.125, "volume": 6258.0}, {"date": "2013-05-01", "close": 1.0125, "volume": 2667.0}, {"date": "2013-05-02", "close": 1.0125, "volume": 24740.0}, {"date": "2013-05-03", "close": 1.0125, "volume": 57111.0}, {"date": "2013-05-06", "close": 1.125, "volume": 63626.0}, {"date": "2013-05-07", "close": 1.0125, "volume": 14815.0}, {"date": "2013-05-08", "close": 1.125, "volume": 25689.0}, {"date": "2013-05-09", "close": 1.125, "volume": 10977.0}, {"date": "2013-05-10", "close": 1.0125, "volume": 68180.0}, {"date": "2013-05-13", "close": 1.0125, "volume": 34444.0}, {"date": "2013-05-14", "close": 0.9, "volume": 11911.0}, {"date": "2013-05-15", "close": 1.0125, "volume": 28178.0}, {"date": "2013-05-16", "close": 1.0125, "volume": 28584.0}, {"date": "2013-05-17", "close": 1.0125, "volume": 4592.0}, {"date": "2013-05-20", "close": 1.125, "volume": 56543.0}, {"date": "2013-05-21", "close": 1.0125, "volume": 43332.0}, {"date": "2013-05-22", "close": 1.0125, "volume": 32483.0}, {"date": "2013-05-23", "close": 1.0125, "volume": 533.0}, {"date": "2013-05-24", "close": 0.9, "volume": 5333.0}, {"date": "2013-05-27", "close": 1.0125, "volume": 14835.0}, {"date": "2013-05-28", "close": 0.9, "volume": 29101.0}, {"date": "2013-05-29", "close": 1.0125, "volume": 43823.0}, {"date": "2013-05-31", "close": 1.0125, "volume": 18602.0}, {"date": "2013-06-03", "close": 1.0125, "volume": 25800.0}, {"date": "2013-06-04", "close": 0.9, "volume": 7056.0}, {"date": "2013-06-05", "close": 0.9, "volume": 12082.0}, {"date": "2013-06-06", "close": 1.0125, "volume": 44730.0}, {"date": "2013-06-07", "close": 1.0125, "volume": 132819.0}, {"date": "2013-06-11", "close": 1.0125, "volume": 22895.0}, {"date": "2013-06-12", "close": 1.0125, "volume": 28106.0}, {"date": "2013-06-13", "close": 1.0125, "volume": 9004.0}, {"date": "2013-06-14", "close": 1.0125, "volume": 43378.0}, {"date": "2013-06-17", "close": 1.0125, "volume": 38769.0}, {"date": "2013-06-18", "close": 1.0125, "volume": 49909.0}, {"date": "2013-06-19", "close": 0.9, "volume": 25538.0}, {"date": "2013-06-20", "close": 0.9, "volume": 208601.0}, {"date": "2013-06-21", "close": 0.9, "volume": 51122.0}, {"date": "2013-06-24", "close": 0.9, "volume": 44058.0}, {"date": "2013-06-25", "close": 0.9, "volume": 13475.0}, {"date": "2013-06-26", "close": 1.0125, "volume": 134262.0}, {"date": "2013-06-27", "close": 0.9, "volume": 33422.0}, {"date": "2013-06-28", "close": 0.7875, "volume": 100599.0}, {"date": "2013-07-01", "close": 0.9, "volume": 88732.0}, {"date": "2013-07-02", "close": 0.9, "volume": 4178.0}, {"date": "2013-07-03", "close": 0.9, "volume": 1333.0}, {"date": "2013-07-04", "close": 1.0125, "volume": 889.0}, {"date": "2013-07-05", "close": 1.0125, "volume": 11556.0}, {"date": "2013-07-08", "close": 0.9, "volume": 41674.0}, {"date": "2013-07-09", "close": 0.9, "volume": 12196.0}, {"date": "2013-07-10", "close": 0.9, "volume": 73155.0}, {"date": "2013-07-11", "close": 0.9, "volume": 6056.0}, {"date": "2013-07-12", "close": 0.9, "volume": 7115.0}, {"date": "2013-07-15", "close": 0.9, "volume": 118326.0}, {"date": "2013-07-16", "close": 0.9, "volume": 53329.0}, {"date": "2013-07-17", "close": 0.9, "volume": 58227.0}, {"date": "2013-07-18", "close": 1.0125, "volume": 23113.0}, {"date": "2013-07-19", "close": 1.0125, "volume": 92316.0}, {"date": "2013-07-22", "close": 1.0125, "volume": 18578.0}, {"date": "2013-07-23", "close": 0.7875, "volume": 57703.0}, {"date": "2013-07-24", "close": 0.9, "volume": 77194.0}, {"date": "2013-07-25", "close": 0.9, "volume": 9333.0}, {"date": "2013-07-26", "close": 0.9, "volume": 2978.0}, {"date": "2013-07-29", "close": 0.9, "volume": 74640.0}, {"date": "2013-07-30", "close": 0.7875, "volume": 23077.0}, {"date": "2013-07-31", "close": 0.9, "volume": 23893.0}, {"date": "2013-08-01", "close": 0.9, "volume": 26022.0}, {"date": "2013-08-02", "close": 0.9, "volume": 49960.0}, {"date": "2013-08-05", "close": 0.9, "volume": 9459.0}, {"date": "2013-08-06", "close": 0.9, "volume": 3556.0}, {"date": "2013-08-07", "close": 0.7875, "volume": 276424.0}, {"date": "2013-08-08", "close": 0.9, "volume": 42496.0}, {"date": "2013-08-09", "close": 0.7875, "volume": 13449.0}, {"date": "2013-08-12", "close": 0.7875, "volume": 35387.0}, {"date": "2013-08-13", "close": 0.9, "volume": 9204.0}, {"date": "2013-08-14", "close": 0.7875, "volume": 3350.0}, {"date": "2013-08-16", "close": 0.7875, "volume": 66071.0}, {"date": "2013-08-19", "close": 0.9, "volume": 13604.0}, {"date": "2013-08-20", "close": 1.0125, "volume": 33109.0}, {"date": "2013-08-21", "close": 0.9, "volume": 156578.0}, {"date": "2013-08-22", "close": 0.9, "volume": 4089.0}, {"date": "2013-08-23", "close": 1.0125, "volume": 1022.0}, {"date": "2013-08-26", "close": 1.0125, "volume": 8112.0}, {"date": "2013-08-27", "close": 1.0125, "volume": 20418.0}, {"date": "2013-08-28", "close": 0.9, "volume": 16890.0}, {"date": "2013-08-29", "close": 1.0125, "volume": 29831.0}, {"date": "2013-09-02", "close": 0.9, "volume": 14263.0}, {"date": "2013-09-03", "close": 1.0125, "volume": 11753.0}, {"date": "2013-09-04", "close": 0.9, "volume": 4000.0}, {"date": "2013-09-05", "close": 1.0125, "volume": 137797.0}, {"date": "2013-09-06", "close": 1.125, "volume": 21111.0}, {"date": "2013-09-09", "close": 1.125, "volume": 96916.0}, {"date": "2013-09-10", "close": 1.0125, "volume": 48738.0}, {"date": "2013-09-11", "close": 1.0125, "volume": 25088.0}, {"date": "2013-09-12", "close": 1.125, "volume": 25532.0}, {"date": "2013-09-13", "close": 1.125, "volume": 96575.0}, {"date": "2013-09-16", "close": 1.0125, "volume": 16377.0}, {"date": "2013-09-17", "close": 0.9, "volume": 89726.0}, {"date": "2013-09-18", "close": 1.0125, "volume": 11067.0}, {"date": "2013-09-19", "close": 0.9, "volume": 16859.0}, {"date": "2013-09-20", "close": 1.0125, "volume": 45506.0}, {"date": "2013-09-23", "close": 1.0125, "volume": 21583.0}, {"date": "2013-09-24", "close": 1.0125, "volume": 9778.0}, {"date": "2013-09-25", "close": 1.0125, "volume": 8889.0}, {"date": "2013-09-26", "close": 1.0125, "volume": 34549.0}, {"date": "2013-09-27", "close": 1.0125, "volume": 23113.0}, {"date": "2013-09-30", "close": 1.0125, "volume": 8444.0}, {"date": "2013-10-01", "close": 1.0125, "volume": 7111.0}, {"date": "2013-10-02", "close": 1.125, "volume": 6201.0}, {"date": "2013-10-03", "close": 1.125, "volume": 8756.0}, {"date": "2013-10-04", "close": 1.0125, "volume": 11437.0}, {"date": "2013-10-07", "close": 1.125, "volume": 1689.0}, {"date": "2013-10-08", "close": 0.9, "volume": 67596.0}, {"date": "2013-10-09", "close": 0.9, "volume": 40826.0}, {"date": "2013-10-10", "close": 0.9, "volume": 3356.0}, {"date": "2013-10-11", "close": 0.9, "volume": 13692.0}, {"date": "2013-10-14", "close": 1.0125, "volume": 1778.0}, {"date": "2013-10-15", "close": 0.9, "volume": 5156.0}, {"date": "2013-10-16", "close": 0.9, "volume": 5333.0}, {"date": "2013-10-17", "close": 0.7875, "volume": 134674.0}, {"date": "2013-10-18", "close": 0.9, "volume": 38809.0}, {"date": "2013-10-21", "close": 0.9, "volume": 1778.0}, {"date": "2013-10-22", "close": 0.9, "volume": 6667.0}, {"date": "2013-10-23", "close": 0.9, "volume": 34608.0}, {"date": "2013-10-24", "close": 1.0125, "volume": 1802.0}, {"date": "2013-10-25", "close": 1.0125, "volume": 164644.0}, {"date": "2013-10-28", "close": 1.0125, "volume": 32899.0}, {"date": "2013-10-29", "close": 0.9, "volume": 13235.0}, {"date": "2013-10-30", "close": 0.9, "volume": 9516.0}, {"date": "2013-10-31", "close": 0.9, "volume": 15873.0}, {"date": "2013-11-01", "close": 0.9, "volume": 11106.0}, {"date": "2013-11-04", "close": 0.9, "volume": 1778.0}, {"date": "2013-11-05", "close": 0.9, "volume": 30437.0}, {"date": "2013-11-07", "close": 0.9, "volume": 12530.0}, {"date": "2013-11-08", "close": 0.9, "volume": 68687.0}, {"date": "2013-11-11", "close": 1.0125, "volume": 34917.0}, {"date": "2013-11-12", "close": 0.9, "volume": 11796.0}, {"date": "2013-11-13", "close": 0.9, "volume": 10400.0}, {"date": "2013-11-14", "close": 0.9, "volume": 5431.0}, {"date": "2013-11-15", "close": 0.7875, "volume": 3578.0}, {"date": "2013-11-18", "close": 0.7875, "volume": 26364.0}, {"date": "2013-11-19", "close": 0.7875, "volume": 12892.0}, {"date": "2013-11-20", "close": 0.7875, "volume": 100372.0}, {"date": "2013-11-21", "close": 0.7875, "volume": 6388.0}, {"date": "2013-11-22", "close": 0.7875, "volume": 19765.0}, {"date": "2013-11-25", "close": 0.7875, "volume": 18286.0}, {"date": "2013-11-26", "close": 0.7875, "volume": 17763.0}, {"date": "2013-11-27", "close": 0.9, "volume": 4444.0}, {"date": "2013-11-29", "close": 0.7875, "volume": 19414.0}, {"date": "2013-12-02", "close": 0.7875, "volume": 13347.0}, {"date": "2013-12-03", "close": 0.675, "volume": 21378.0}, {"date": "2013-12-04", "close": 0.675, "volume": 18393.0}, {"date": "2013-12-05", "close": 0.675, "volume": 6160.0}, {"date": "2013-12-06", "close": 0.7875, "volume": 17689.0}, {"date": "2013-12-09", "close": 0.7875, "volume": 32765.0}, {"date": "2013-12-10", "close": 0.675, "volume": 9271.0}, {"date": "2013-12-11", "close": 0.675, "volume": 9130.0}, {"date": "2013-12-12", "close": 0.7875, "volume": 16252.0}, {"date": "2013-12-13", "close": 0.9, "volume": 9444.0}, {"date": "2013-12-16", "close": 0.7875, "volume": 3620.0}, {"date": "2013-12-17", "close": 0.7875, "volume": 3944.0}, {"date": "2013-12-18", "close": 0.9, "volume": 70157.0}, {"date": "2013-12-19", "close": 0.9, "volume": 8688.0}, {"date": "2013-12-20", "close": 0.9, "volume": 25218.0}, {"date": "2013-12-23", "close": 0.9, "volume": 7751.0}, {"date": "2013-12-24", "close": 1.0125, "volume": 43163.0}, {"date": "2013-12-27", "close": 1.0125, "volume": 46864.0}, {"date": "2013-12-30", "close": 1.0125, "volume": 73109.0}, {"date": "2014-01-03", "close": 0.675, "volume": 538574.0}, {"date": "2014-01-06", "close": 0.675, "volume": 17031.0}, {"date": "2014-01-07", "close": 0.675, "volume": 63210.0}, {"date": "2014-01-08", "close": 0.675, "volume": 49069.0}, {"date": "2014-01-09", "close": 0.5625, "volume": 57840.0}, {"date": "2014-01-10", "close": 0.5625, "volume": 28073.0}, {"date": "2014-01-13", "close": 0.675, "volume": 5628.0}, {"date": "2014-01-14", "close": 0.5625, "volume": 10336.0}, {"date": "2014-01-15", "close": 0.5625, "volume": 24290.0}, {"date": "2014-01-16", "close": 0.675, "volume": 13131.0}, {"date": "2014-01-17", "close": 0.5625, "volume": 22258.0}, {"date": "2014-01-20", "close": 0.5625, "volume": 12747.0}, {"date": "2014-01-21", "close": 0.5625, "volume": 19169.0}, {"date": "2014-01-22", "close": 0.5625, "volume": 121515.0}, {"date": "2014-01-23", "close": 0.45, "volume": 443385.0}, {"date": "2014-01-24", "close": 0.45, "volume": 23268.0}, {"date": "2014-01-28", "close": 0.45, "volume": 12444.0}, {"date": "2014-01-29", "close": 0.45, "volume": 2667.0}, {"date": "2014-01-30", "close": 0.45, "volume": 32889.0}, {"date": "2014-01-31", "close": 0.45, "volume": 89.0}, {"date": "2014-02-03", "close": 0.45, "volume": 13333.0}, {"date": "2014-02-04", "close": 0.45, "volume": 10634.0}, {"date": "2014-02-05", "close": 0.45, "volume": 1778.0}, {"date": "2014-02-06", "close": 0.5625, "volume": 7743.0}, {"date": "2014-02-07", "close": 0.45, "volume": 9050.0}, {"date": "2014-02-10", "close": 0.45, "volume": 10972.0}, {"date": "2014-02-11", "close": 0.45, "volume": 3557.0}, {"date": "2014-02-12", "close": 0.45, "volume": 82730.0}, {"date": "2014-02-13", "close": 0.45, "volume": 35978.0}, {"date": "2014-02-14", "close": 0.3375, "volume": 8037.0}, {"date": "2014-02-17", "close": 0.3375, "volume": 6222.0}, {"date": "2014-02-18", "close": 0.3375, "volume": 38222.0}, {"date": "2014-02-19", "close": 0.45, "volume": 60655.0}, {"date": "2014-02-20", "close": 0.45, "volume": 63382.0}, {"date": "2014-02-21", "close": 0.45, "volume": 57442.0}, {"date": "2014-02-24", "close": 0.45, "volume": 25506.0}, {"date": "2014-02-25", "close": 0.3375, "volume": 43913.0}, {"date": "2014-02-26", "close": 0.45, "volume": 15511.0}, {"date": "2014-02-27", "close": 0.45, "volume": 4444.0}, {"date": "2014-03-03", "close": 0.5625, "volume": 26307.0}, {"date": "2014-03-04", "close": 0.45, "volume": 2281.0}, {"date": "2014-03-05", "close": 0.45, "volume": 46667.0}, {"date": "2014-03-06", "close": 0.3375, "volume": 290701.0}, {"date": "2014-03-07", "close": 0.3375, "volume": 33778.0}, {"date": "2014-03-11", "close": 0.45, "volume": 6889.0}, {"date": "2014-03-12", "close": 0.45, "volume": 32978.0}, {"date": "2014-03-13", "close": 0.45, "volume": 7911.0}, {"date": "2014-03-14", "close": 0.3375, "volume": 222.0}, {"date": "2014-03-18", "close": 0.3375, "volume": 622.0}, {"date": "2014-03-19", "close": 0.45, "volume": 4778.0}, {"date": "2014-03-20", "close": 0.3375, "volume": 40499.0}, {"date": "2014-03-24", "close": 0.3375, "volume": 16523.0}, {"date": "2014-03-26", "close": 0.225, "volume": 100687.0}, {"date": "2014-03-27", "close": 0.3375, "volume": 180339.0}, {"date": "2014-03-28", "close": 0.45, "volume": 5333.0}, {"date": "2014-03-31", "close": 0.3375, "volume": 84313.0}, {"date": "2014-04-01", "close": 0.3375, "volume": 56000.0}, {"date": "2014-04-02", "close": 0.3375, "volume": 4178.0}, {"date": "2014-04-03", "close": 0.3375, "volume": 33431.0}, {"date": "2014-04-04", "close": 0.45, "volume": 6222.0}, {"date": "2014-04-07", "close": 0.45, "volume": 4444.0}, {"date": "2014-04-09", "close": 0.3375, "volume": 3547.0}, {"date": "2014-04-10", "close": 0.3375, "volume": 83916.0}, {"date": "2014-04-11", "close": 0.3375, "volume": 14253.0}, {"date": "2014-04-14", "close": 0.3375, "volume": 39662.0}, {"date": "2014-04-15", "close": 0.225, "volume": 8889.0}, {"date": "2014-04-16", "close": 0.3375, "volume": 46222.0}, {"date": "2014-04-17", "close": 0.3375, "volume": 4580.0}, {"date": "2014-04-22", "close": 0.3375, "volume": 14222.0}, {"date": "2014-04-23", "close": 0.3375, "volume": 444.0}, {"date": "2014-04-24", "close": 0.3375, "volume": 17514.0}, {"date": "2014-04-30", "close": 0.3375, "volume": 26744.0}, {"date": "2014-05-02", "close": 0.3375, "volume": 13333.0}, {"date": "2014-05-07", "close": 0.225, "volume": 4738.0}, {"date": "2014-05-12", "close": 0.3375, "volume": 10761.0}, {"date": "2014-05-13", "close": 0.3375, "volume": 1808.0}, {"date": "2014-05-14", "close": 0.3375, "volume": 3333.0}, {"date": "2014-05-19", "close": 0.45, "volume": 78134.0}, {"date": "2014-05-20", "close": 0.3375, "volume": 7211.0}, {"date": "2014-05-21", "close": 0.3375, "volume": 2222.0}, {"date": "2014-05-23", "close": 0.3375, "volume": 12551.0}, {"date": "2014-05-26", "close": 0.3375, "volume": 8742.0}, {"date": "2014-05-27", "close": 0.3375, "volume": 800.0}, {"date": "2014-05-28", "close": 0.45, "volume": 7076.0}, {"date": "2014-05-30", "close": 0.45, "volume": 12715.0}, {"date": "2014-06-02", "close": 0.3375, "volume": 41650.0}, {"date": "2014-06-03", "close": 0.45, "volume": 4489.0}, {"date": "2014-06-04", "close": 0.3375, "volume": 28023.0}, {"date": "2014-06-05", "close": 0.3375, "volume": 76302.0}, {"date": "2014-06-06", "close": 0.3375, "volume": 253098.0}, {"date": "2014-06-10", "close": 0.3375, "volume": 5603.0}, {"date": "2014-06-11", "close": 0.3375, "volume": 4516.0}, {"date": "2014-06-12", "close": 0.3375, "volume": 13333.0}, {"date": "2014-06-13", "close": 0.3375, "volume": 2222.0}, {"date": "2014-06-16", "close": 0.3375, "volume": 23236.0}, {"date": "2014-06-17", "close": 0.3375, "volume": 21333.0}, {"date": "2014-06-19", "close": 0.3375, "volume": 41998.0}, {"date": "2014-06-20", "close": 0.3375, "volume": 15449.0}, {"date": "2014-06-23", "close": 0.3375, "volume": 10519.0}, {"date": "2014-06-24", "close": 0.3375, "volume": 69934.0}, {"date": "2014-06-25", "close": 0.3375, "volume": 27822.0}, {"date": "2014-06-26", "close": 0.3375, "volume": 6356.0}, {"date": "2014-06-27", "close": 0.3375, "volume": 32483.0}, {"date": "2014-06-30", "close": 0.225, "volume": 11289.0}, {"date": "2014-07-01", "close": 0.3375, "volume": 15244.0}, {"date": "2014-07-02", "close": 0.3375, "volume": 49857.0}, {"date": "2014-07-03", "close": 0.3375, "volume": 1778.0}, {"date": "2014-07-04", "close": 0.3375, "volume": 6.0}, {"date": "2014-07-07", "close": 0.3375, "volume": 14178.0}, {"date": "2014-07-09", "close": 0.45, "volume": 1333.0}, {"date": "2014-07-10", "close": 0.45, "volume": 2333.0}, {"date": "2014-07-11", "close": 0.45, "volume": 2222.0}, {"date": "2014-07-15", "close": 0.3375, "volume": 57191.0}, {"date": "2014-07-16", "close": 0.3375, "volume": 2450.0}, {"date": "2014-07-17", "close": 0.3375, "volume": 11378.0}, {"date": "2014-07-18", "close": 0.3375, "volume": 45182.0}, {"date": "2014-07-21", "close": 0.3375, "volume": 20587.0}, {"date": "2014-07-22", "close": 0.3375, "volume": 16454.0}, {"date": "2014-07-23", "close": 0.3375, "volume": 16175.0}, {"date": "2014-07-25", "close": 0.3375, "volume": 78076.0}, {"date": "2014-07-28", "close": 0.45, "volume": 20622.0}, {"date": "2014-07-29", "close": 0.3375, "volume": 5158.0}, {"date": "2014-07-30", "close": 0.225, "volume": 58638.0}, {"date": "2014-07-31", "close": 0.3375, "volume": 33500.0}, {"date": "2014-08-01", "close": 0.3375, "volume": 21406.0}, {"date": "2014-08-06", "close": 0.3375, "volume": 5493.0}, {"date": "2014-08-08", "close": 0.45, "volume": 7111.0}, {"date": "2014-08-11", "close": 0.45, "volume": 174725.0}, {"date": "2014-08-12", "close": 0.45, "volume": 62489.0}, {"date": "2014-08-13", "close": 0.5625, "volume": 101609.0}, {"date": "2014-08-14", "close": 0.5625, "volume": 143207.0}, {"date": "2014-08-15", "close": 0.675, "volume": 25238.0}, {"date": "2014-08-18", "close": 0.675, "volume": 61126.0}, {"date": "2014-08-19", "close": 0.5625, "volume": 30684.0}, {"date": "2014-08-20", "close": 0.675, "volume": 74007.0}, {"date": "2014-08-21", "close": 0.7875, "volume": 20148.0}, {"date": "2014-08-22", "close": 0.9, "volume": 36460.0}, {"date": "2014-08-25", "close": 1.0125, "volume": 141554.0}, {"date": "2014-08-26", "close": 1.125, "volume": 59552.0}, {"date": "2014-08-27", "close": 1.0125, "volume": 82547.0}, {"date": "2014-08-28", "close": 0.9, "volume": 139927.0}, {"date": "2014-08-29", "close": 0.9, "volume": 33539.0}, {"date": "2014-09-01", "close": 0.7875, "volume": 69218.0}, {"date": "2014-09-02", "close": 0.7875, "volume": 24629.0}, {"date": "2014-09-03", "close": 0.9, "volume": 14444.0}, {"date": "2014-09-04", "close": 0.7875, "volume": 10738.0}, {"date": "2014-09-05", "close": 0.7875, "volume": 10419.0}, {"date": "2014-09-08", "close": 0.7875, "volume": 3556.0}, {"date": "2014-09-09", "close": 0.7875, "volume": 15422.0}, {"date": "2014-09-10", "close": 0.7875, "volume": 34211.0}, {"date": "2014-09-11", "close": 0.9, "volume": 24178.0}, {"date": "2014-09-12", "close": 0.7875, "volume": 10222.0}, {"date": "2014-09-15", "close": 0.7875, "volume": 4516.0}, {"date": "2014-09-16", "close": 0.7875, "volume": 11111.0}, {"date": "2014-09-17", "close": 0.7875, "volume": 7366.0}, {"date": "2014-09-18", "close": 0.7875, "volume": 5849.0}, {"date": "2014-09-19", "close": 0.7875, "volume": 19182.0}, {"date": "2014-09-22", "close": 0.7875, "volume": 8545.0}, {"date": "2014-09-23", "close": 0.7875, "volume": 41333.0}, {"date": "2014-09-24", "close": 0.7875, "volume": 15822.0}, {"date": "2014-09-25", "close": 0.7875, "volume": 8071.0}, {"date": "2014-09-29", "close": 0.7875, "volume": 10596.0}, {"date": "2014-09-30", "close": 0.7875, "volume": 12444.0}, {"date": "2014-10-01", "close": 0.7875, "volume": 15111.0}, {"date": "2014-10-02", "close": 0.7875, "volume": 4763.0}, {"date": "2014-10-03", "close": 0.7875, "volume": 5837.0}, {"date": "2014-10-06", "close": 0.7875, "volume": 6711.0}, {"date": "2014-10-07", "close": 0.7875, "volume": 12444.0}, {"date": "2014-10-08", "close": 0.9, "volume": 58014.0}, {"date": "2014-10-09", "close": 0.9, "volume": 57706.0}, {"date": "2014-10-10", "close": 0.7875, "volume": 5374.0}, {"date": "2014-10-13", "close": 0.9, "volume": 33681.0}, {"date": "2014-10-14", "close": 1.0125, "volume": 21080.0}, {"date": "2014-10-15", "close": 1.0125, "volume": 267.0}, {"date": "2014-10-16", "close": 1.125, "volume": 57873.0}, {"date": "2014-10-17", "close": 0.9, "volume": 28985.0}, {"date": "2014-10-20", "close": 1.0125, "volume": 10379.0}, {"date": "2014-10-21", "close": 1.125, "volume": 9333.0}, {"date": "2014-10-22", "close": 1.0125, "volume": 9449.0}, {"date": "2014-10-23", "close": 1.0125, "volume": 14080.0}, {"date": "2014-10-24", "close": 1.0125, "volume": 8854.0}, {"date": "2014-10-27", "close": 0.9, "volume": 2638.0}, {"date": "2014-10-28", "close": 1.0125, "volume": 18835.0}, {"date": "2014-10-30", "close": 0.9, "volume": 28533.0}, {"date": "2014-10-31", "close": 0.9, "volume": 59047.0}, {"date": "2014-11-03", "close": 1.0125, "volume": 22213.0}, {"date": "2014-11-04", "close": 0.9, "volume": 21766.0}, {"date": "2014-11-05", "close": 0.9, "volume": 13556.0}, {"date": "2014-11-07", "close": 0.9, "volume": 7742.0}, {"date": "2014-11-11", "close": 0.9, "volume": 1877.0}, {"date": "2014-11-12", "close": 0.9, "volume": 13378.0}, {"date": "2014-11-13", "close": 1.0125, "volume": 3556.0}, {"date": "2014-11-14", "close": 1.0125, "volume": 23774.0}, {"date": "2014-11-17", "close": 0.9, "volume": 11693.0}, {"date": "2014-11-18", "close": 0.9, "volume": 889.0}, {"date": "2014-11-19", "close": 1.0125, "volume": 3693.0}, {"date": "2014-11-21", "close": 0.9, "volume": 7111.0}, {"date": "2014-11-24", "close": 0.9, "volume": 14639.0}, {"date": "2014-11-25", "close": 0.9, "volume": 4418.0}, {"date": "2014-11-26", "close": 0.7875, "volume": 3467.0}, {"date": "2014-11-27", "close": 0.9, "volume": 59151.0}, {"date": "2014-12-04", "close": 1.2375, "volume": 119108.0}, {"date": "2014-12-05", "close": 1.125, "volume": 42715.0}, {"date": "2014-12-08", "close": 1.0125, "volume": 14588.0}, {"date": "2014-12-09", "close": 0.9, "volume": 2357.0}, {"date": "2014-12-10", "close": 1.0125, "volume": 12056.0}, {"date": "2014-12-11", "close": 1.0125, "volume": 12653.0}, {"date": "2014-12-12", "close": 1.0125, "volume": 4869.0}, {"date": "2014-12-15", "close": 1.0125, "volume": 23956.0}, {"date": "2014-12-16", "close": 1.0125, "volume": 19334.0}, {"date": "2014-12-17", "close": 1.0125, "volume": 17111.0}, {"date": "2014-12-18", "close": 0.9, "volume": 2810.0}, {"date": "2014-12-19", "close": 0.9, "volume": 13541.0}, {"date": "2014-12-22", "close": 0.9, "volume": 21325.0}, {"date": "2014-12-30", "close": 0.9, "volume": 2849.0}, {"date": "2014-12-31", "close": 0.9, "volume": 5176.0}, {"date": "2015-01-02", "close": 0.9, "volume": 35834.0}, {"date": "2015-01-05", "close": 0.9, "volume": 9500.0}, {"date": "2015-01-06", "close": 0.9, "volume": 16634.0}, {"date": "2015-01-08", "close": 0.9, "volume": 1540.0}, {"date": "2015-01-12", "close": 0.9, "volume": 7296.0}, {"date": "2015-01-13", "close": 0.9, "volume": 0.0}, {"date": "2015-01-14", "close": 0.7875, "volume": 9501.0}, {"date": "2015-01-15", "close": 0.7875, "volume": 4444.0}, {"date": "2015-01-16", "close": 0.7875, "volume": 5333.0}, {"date": "2015-01-19", "close": 0.7875, "volume": 1565.0}, {"date": "2015-01-20", "close": 0.7875, "volume": 3289.0}, {"date": "2015-01-21", "close": 0.9, "volume": 13333.0}, {"date": "2015-01-22", "close": 0.7875, "volume": 356.0}, {"date": "2015-01-23", "close": 1.0125, "volume": 51871.0}, {"date": "2015-01-27", "close": 0.7875, "volume": 41715.0}, {"date": "2015-01-29", "close": 0.9, "volume": 5698.0}, {"date": "2015-01-30", "close": 0.7875, "volume": 12.0}, {"date": "2015-02-02", "close": 0.7875, "volume": 3470.0}, {"date": "2015-02-03", "close": 0.7875, "volume": 3556.0}, {"date": "2015-02-04", "close": 0.7875, "volume": 2517.0}, {"date": "2015-02-05", "close": 0.9, "volume": 756.0}, {"date": "2015-02-06", "close": 0.7875, "volume": 79910.0}, {"date": "2015-02-09", "close": 0.7875, "volume": 9484.0}, {"date": "2015-02-10", "close": 0.7875, "volume": 28173.0}, {"date": "2015-02-13", "close": 0.7875, "volume": 40830.0}, {"date": "2015-02-16", "close": 0.7875, "volume": 11813.0}, {"date": "2015-02-17", "close": 0.7875, "volume": 1117.0}, {"date": "2015-02-18", "close": 0.9, "volume": 26658.0}, {"date": "2015-02-19", "close": 1.0125, "volume": 46086.0}, {"date": "2015-02-20", "close": 1.0125, "volume": 59021.0}, {"date": "2015-02-23", "close": 0.9, "volume": 12557.0}, {"date": "2015-02-24", "close": 0.9, "volume": 3240.0}, {"date": "2015-02-25", "close": 0.9, "volume": 33156.0}, {"date": "2015-02-26", "close": 0.9, "volume": 11778.0}, {"date": "2015-02-27", "close": 1.0125, "volume": 4311.0}, {"date": "2015-03-03", "close": 0.9, "volume": 9901.0}, {"date": "2015-03-04", "close": 0.7875, "volume": 9.0}, {"date": "2015-03-05", "close": 0.9, "volume": 1111.0}, {"date": "2015-03-06", "close": 0.7875, "volume": 800.0}, {"date": "2015-03-09", "close": 0.9, "volume": 578.0}, {"date": "2015-03-10", "close": 0.9, "volume": 8540.0}, {"date": "2015-03-11", "close": 0.9, "volume": 8525.0}, {"date": "2015-03-12", "close": 0.9, "volume": 1556.0}, {"date": "2015-03-13", "close": 0.9, "volume": 1210.0}, {"date": "2015-03-16", "close": 0.9, "volume": 5710.0}, {"date": "2015-03-17", "close": 0.7875, "volume": 44247.0}, {"date": "2015-03-18", "close": 0.7875, "volume": 10889.0}, {"date": "2015-03-19", "close": 0.9, "volume": 18791.0}, {"date": "2015-03-20", "close": 0.9, "volume": 3022.0}, {"date": "2015-03-23", "close": 0.9, "volume": 8889.0}, {"date": "2015-03-26", "close": 0.7875, "volume": 13867.0}, {"date": "2015-03-27", "close": 0.9, "volume": 32220.0}, {"date": "2015-03-30", "close": 0.9, "volume": 8051.0}, {"date": "2015-03-31", "close": 0.9, "volume": 21445.0}, {"date": "2015-04-01", "close": 0.9, "volume": 10684.0}, {"date": "2015-04-02", "close": 0.9, "volume": 17115.0}, {"date": "2015-04-07", "close": 1.0125, "volume": 16954.0}, {"date": "2015-04-08", "close": 0.9, "volume": 444.0}, {"date": "2015-04-09", "close": 0.9, "volume": 889.0}, {"date": "2015-04-10", "close": 1.125, "volume": 198139.0}, {"date": "2015-04-13", "close": 1.0125, "volume": 67170.0}, {"date": "2015-04-14", "close": 1.125, "volume": 74953.0}, {"date": "2015-04-15", "close": 1.4625, "volume": 143192.0}, {"date": "2015-04-16", "close": 1.575, "volume": 309637.0}, {"date": "2015-04-17", "close": 1.575, "volume": 150965.0}, {"date": "2015-04-20", "close": 1.125, "volume": 182552.0}, {"date": "2015-04-21", "close": 1.2375, "volume": 130854.0}, {"date": "2015-04-22", "close": 1.35, "volume": 162420.0}, {"date": "2015-04-23", "close": 1.35, "volume": 87887.0}, {"date": "2015-04-24", "close": 1.4625, "volume": 33727.0}, {"date": "2015-04-27", "close": 1.4625, "volume": 29663.0}, {"date": "2015-04-28", "close": 1.4625, "volume": 14666.0}, {"date": "2015-04-29", "close": 1.35, "volume": 50861.0}, {"date": "2015-04-30", "close": 1.125, "volume": 200503.0}, {"date": "2015-05-01", "close": 1.125, "volume": 53893.0}, {"date": "2015-05-04", "close": 1.125, "volume": 20058.0}, {"date": "2015-05-05", "close": 1.35, "volume": 124644.0}, {"date": "2015-05-06", "close": 1.2375, "volume": 53459.0}, {"date": "2015-05-07", "close": 1.2375, "volume": 32688.0}, {"date": "2015-05-08", "close": 1.575, "volume": 109300.0}, {"date": "2015-05-11", "close": 1.4625, "volume": 82691.0}, {"date": "2015-05-12", "close": 1.4625, "volume": 12693.0}, {"date": "2015-05-13", "close": 1.35, "volume": 10681.0}, {"date": "2015-05-14", "close": 1.6875, "volume": 194753.0}, {"date": "2015-05-15", "close": 1.6875, "volume": 148974.0}, {"date": "2015-05-18", "close": 1.8, "volume": 172920.0}, {"date": "2015-05-19", "close": 1.8, "volume": 204236.0}, {"date": "2015-05-20", "close": 1.6875, "volume": 55940.0}, {"date": "2015-05-21", "close": 1.6875, "volume": 71927.0}, {"date": "2015-05-22", "close": 1.8, "volume": 54136.0}, {"date": "2015-05-25", "close": 1.8, "volume": 69250.0}, {"date": "2015-05-26", "close": 1.8, "volume": 11311.0}, {"date": "2015-05-27", "close": 1.9125, "volume": 12871.0}, {"date": "2015-05-28", "close": 2.25, "volume": 746908.0}, {"date": "2015-05-29", "close": 2.25, "volume": 386131.0}, {"date": "2015-06-01", "close": 2.7, "volume": 602323.0}, {"date": "2015-06-02", "close": 2.7, "volume": 231423.0}, {"date": "2015-06-03", "close": 2.5875, "volume": 144975.0}, {"date": "2015-06-04", "close": 2.7, "volume": 97172.0}, {"date": "2015-06-05", "close": 2.8125, "volume": 405703.0}, {"date": "2015-06-09", "close": 2.3625, "volume": 314675.0}, {"date": "2015-06-10", "close": 2.1375, "volume": 360185.0}, {"date": "2015-06-11", "close": 2.25, "volume": 58161.0}, {"date": "2015-06-12", "close": 2.25, "volume": 30808.0}, {"date": "2015-06-15", "close": 2.475, "volume": 114232.0}, {"date": "2015-06-16", "close": 2.5875, "volume": 64804.0}, {"date": "2015-06-17", "close": 2.475, "volume": 49848.0}, {"date": "2015-06-18", "close": 2.475, "volume": 50907.0}, {"date": "2015-06-19", "close": 2.25, "volume": 130265.0}, {"date": "2015-06-22", "close": 2.1375, "volume": 91176.0}, {"date": "2015-06-23", "close": 2.1375, "volume": 56552.0}, {"date": "2015-06-24", "close": 2.25, "volume": 26524.0}, {"date": "2015-06-25", "close": 2.25, "volume": 35056.0}, {"date": "2015-06-26", "close": 2.25, "volume": 13286.0}, {"date": "2015-06-29", "close": 2.025, "volume": 128579.0}, {"date": "2015-06-30", "close": 2.025, "volume": 79668.0}, {"date": "2015-07-01", "close": 2.025, "volume": 23661.0}, {"date": "2015-07-02", "close": 2.025, "volume": 23699.0}, {"date": "2015-07-03", "close": 2.025, "volume": 38786.0}, {"date": "2015-07-06", "close": 2.25, "volume": 24772.0}, {"date": "2015-07-07", "close": 2.3625, "volume": 30499.0}, {"date": "2015-07-08", "close": 2.3625, "volume": 267325.0}, {"date": "2015-07-09", "close": 2.25, "volume": 88655.0}, {"date": "2015-07-10", "close": 2.1375, "volume": 55125.0}, {"date": "2015-07-13", "close": 2.1375, "volume": 2986.0}, {"date": "2015-07-14", "close": 2.1375, "volume": 24516.0}, {"date": "2015-07-15", "close": 2.25, "volume": 11900.0}, {"date": "2015-07-16", "close": 2.1375, "volume": 26710.0}, {"date": "2015-07-17", "close": 2.25, "volume": 26591.0}, {"date": "2015-07-20", "close": 2.25, "volume": 35259.0}, {"date": "2015-07-21", "close": 2.25, "volume": 48800.0}, {"date": "2015-07-22", "close": 2.25, "volume": 19878.0}, {"date": "2015-07-23", "close": 2.25, "volume": 14975.0}, {"date": "2015-07-24", "close": 2.25, "volume": 17264.0}, {"date": "2015-07-27", "close": 2.1375, "volume": 16077.0}, {"date": "2015-07-28", "close": 2.1375, "volume": 35369.0}, {"date": "2015-07-29", "close": 2.1375, "volume": 13445.0}, {"date": "2015-07-30", "close": 2.25, "volume": 22733.0}, {"date": "2015-07-31", "close": 2.1375, "volume": 19303.0}, {"date": "2015-08-03", "close": 2.1375, "volume": 20886.0}, {"date": "2015-08-04", "close": 2.025, "volume": 6426.0}, {"date": "2015-08-05", "close": 2.025, "volume": 7105.0}, {"date": "2015-08-06", "close": 2.1375, "volume": 133939.0}, {"date": "2015-08-07", "close": 2.025, "volume": 24682.0}, {"date": "2015-08-10", "close": 1.9125, "volume": 25023.0}, {"date": "2015-08-11", "close": 1.9125, "volume": 32433.0}, {"date": "2015-08-12", "close": 1.8, "volume": 30429.0}, {"date": "2015-08-13", "close": 1.8, "volume": 32475.0}, {"date": "2015-08-14", "close": 1.8, "volume": 12253.0}, {"date": "2015-08-17", "close": 1.8, "volume": 7278.0}, {"date": "2015-08-18", "close": 2.025, "volume": 98544.0}, {"date": "2015-08-19", "close": 1.9125, "volume": 58207.0}, {"date": "2015-08-20", "close": 1.8, "volume": 86004.0}, {"date": "2015-08-21", "close": 1.8, "volume": 14228.0}, {"date": "2015-08-24", "close": 1.6875, "volume": 7740.0}, {"date": "2015-08-25", "close": 1.4625, "volume": 127405.0}, {"date": "2015-08-26", "close": 1.4625, "volume": 50688.0}, {"date": "2015-08-27", "close": 1.575, "volume": 36990.0}, {"date": "2015-08-28", "close": 1.575, "volume": 9596.0}, {"date": "2015-08-31", "close": 1.575, "volume": 69362.0}, {"date": "2015-09-01", "close": 1.6875, "volume": 20700.0}, {"date": "2015-09-02", "close": 1.575, "volume": 10120.0}, {"date": "2015-09-03", "close": 1.6875, "volume": 46585.0}, {"date": "2015-09-04", "close": 1.6875, "volume": 11081.0}, {"date": "2015-09-07", "close": 1.6875, "volume": 38644.0}, {"date": "2015-09-08", "close": 1.6875, "volume": 8642.0}, {"date": "2015-09-09", "close": 1.8, "volume": 10739.0}, {"date": "2015-09-10", "close": 1.8, "volume": 53714.0}, {"date": "2015-09-11", "close": 1.6875, "volume": 25561.0}, {"date": "2015-09-14", "close": 1.6875, "volume": 47737.0}, {"date": "2015-09-15", "close": 1.8, "volume": 18847.0}, {"date": "2015-09-16", "close": 1.8, "volume": 8346.0}, {"date": "2015-09-17", "close": 1.9125, "volume": 5245.0}, {"date": "2015-09-18", "close": 1.8, "volume": 4489.0}, {"date": "2015-09-21", "close": 1.8, "volume": 11101.0}, {"date": "2015-09-22", "close": 1.8, "volume": 13005.0}, {"date": "2015-09-23", "close": 1.9125, "volume": 57192.0}, {"date": "2015-09-24", "close": 2.025, "volume": 59002.0}, {"date": "2015-09-25", "close": 2.1375, "volume": 44495.0}, {"date": "2015-09-28", "close": 2.25, "volume": 89942.0}, {"date": "2015-09-29", "close": 2.3625, "volume": 19274.0}, {"date": "2015-09-30", "close": 2.25, "volume": 47055.0}, {"date": "2015-10-01", "close": 2.475, "volume": 91734.0}, {"date": "2015-10-02", "close": 2.7, "volume": 123729.0}, {"date": "2015-10-05", "close": 2.475, "volume": 100240.0}, {"date": "2015-10-06", "close": 2.475, "volume": 23182.0}, {"date": "2015-10-07", "close": 2.475, "volume": 153327.0}, {"date": "2015-10-08", "close": 2.475, "volume": 48049.0}, {"date": "2015-10-09", "close": 2.5875, "volume": 33616.0}, {"date": "2015-10-12", "close": 2.5875, "volume": 39807.0}, {"date": "2015-10-13", "close": 2.5875, "volume": 79455.0}, {"date": "2015-10-14", "close": 2.3625, "volume": 30466.0}, {"date": "2015-10-15", "close": 2.3625, "volume": 91058.0}, {"date": "2015-10-16", "close": 2.3625, "volume": 5733.0}, {"date": "2015-10-19", "close": 2.25, "volume": 33207.0}, {"date": "2015-10-20", "close": 2.3625, "volume": 55766.0}, {"date": "2015-10-21", "close": 2.25, "volume": 5413.0}, {"date": "2015-10-22", "close": 2.25, "volume": 16693.0}, {"date": "2015-10-23", "close": 2.3625, "volume": 23042.0}, {"date": "2015-10-26", "close": 2.475, "volume": 52631.0}, {"date": "2015-10-27", "close": 2.5875, "volume": 38043.0}, {"date": "2015-10-28", "close": 2.7, "volume": 45701.0}, {"date": "2015-10-29", "close": 2.475, "volume": 36576.0}, {"date": "2015-10-30", "close": 2.5875, "volume": 21766.0}, {"date": "2015-11-02", "close": 2.475, "volume": 18154.0}, {"date": "2015-11-03", "close": 2.475, "volume": 26775.0}, {"date": "2015-11-04", "close": 2.5875, "volume": 37708.0}, {"date": "2015-11-05", "close": 2.475, "volume": 13092.0}, {"date": "2015-11-06", "close": 2.475, "volume": 21422.0}, {"date": "2015-11-09", "close": 2.475, "volume": 12890.0}, {"date": "2015-11-10", "close": 2.475, "volume": 33497.0}, {"date": "2015-11-11", "close": 2.3625, "volume": 34356.0}, {"date": "2015-11-12", "close": 2.25, "volume": 54166.0}, {"date": "2015-11-13", "close": 2.3625, "volume": 25970.0}, {"date": "2015-11-16", "close": 2.475, "volume": 100154.0}, {"date": "2015-11-17", "close": 2.8125, "volume": 258620.0}, {"date": "2015-11-18", "close": 2.7, "volume": 55093.0}, {"date": "2015-11-19", "close": 2.8125, "volume": 54302.0}, {"date": "2015-11-20", "close": 2.8125, "volume": 45945.0}, {"date": "2015-11-23", "close": 2.7, "volume": 179861.0}, {"date": "2015-11-24", "close": 2.3625, "volume": 69970.0}, {"date": "2015-11-25", "close": 2.3625, "volume": 39126.0}, {"date": "2015-11-26", "close": 2.3625, "volume": 52893.0}, {"date": "2015-11-27", "close": 2.3625, "volume": 40320.0}, {"date": "2015-11-30", "close": 2.3625, "volume": 23902.0}, {"date": "2015-12-01", "close": 2.5875, "volume": 20232.0}, {"date": "2015-12-02", "close": 2.5875, "volume": 24696.0}, {"date": "2015-12-03", "close": 2.5875, "volume": 23631.0}, {"date": "2015-12-04", "close": 2.475, "volume": 16542.0}, {"date": "2015-12-07", "close": 2.3625, "volume": 57573.0}, {"date": "2015-12-08", "close": 2.25, "volume": 16200.0}, {"date": "2015-12-09", "close": 2.3625, "volume": 22552.0}, {"date": "2015-12-10", "close": 2.25, "volume": 2806.0}, {"date": "2015-12-11", "close": 2.1375, "volume": 70863.0}, {"date": "2015-12-14", "close": 2.5875, "volume": 520348.0}, {"date": "2015-12-15", "close": 2.5875, "volume": 370928.0}, {"date": "2015-12-16", "close": 2.7, "volume": 24320.0}, {"date": "2015-12-17", "close": 2.5875, "volume": 79039.0}, {"date": "2015-12-18", "close": 2.5875, "volume": 23533.0}, {"date": "2015-12-21", "close": 2.3625, "volume": 55415.0}, {"date": "2015-12-22", "close": 2.475, "volume": 9291.0}, {"date": "2015-12-23", "close": 2.475, "volume": 54299.0}, {"date": "2015-12-24", "close": 2.475, "volume": 8049.0}, {"date": "2015-12-29", "close": 2.475, "volume": 27986.0}, {"date": "2015-12-30", "close": 2.475, "volume": 5335.0}, {"date": "2015-12-31", "close": 2.475, "volume": 7142.0}, {"date": "2016-01-04", "close": 2.475, "volume": 11173.0}, {"date": "2016-01-05", "close": 2.7, "volume": 72264.0}, {"date": "2016-01-06", "close": 2.475, "volume": 64941.0}, {"date": "2016-01-07", "close": 2.25, "volume": 112792.0}, {"date": "2016-01-12", "close": 2.7, "volume": 353858.0}, {"date": "2016-01-13", "close": 2.8125, "volume": 412181.0}, {"date": "2016-01-14", "close": 2.5875, "volume": 136465.0}, {"date": "2016-01-15", "close": 2.7, "volume": 30373.0}, {"date": "2016-01-18", "close": 3.2625, "volume": 412828.0}, {"date": "2016-01-27", "close": 2.925, "volume": 994844.0}, {"date": "2016-01-28", "close": 2.7, "volume": 268695.0}, {"date": "2016-01-29", "close": 2.475, "volume": 312643.0}, {"date": "2016-02-01", "close": 2.3625, "volume": 95161.0}, {"date": "2016-02-02", "close": 2.475, "volume": 121796.0}, {"date": "2016-02-03", "close": 2.25, "volume": 115567.0}, {"date": "2016-02-04", "close": 2.25, "volume": 131033.0}, {"date": "2016-02-05", "close": 2.25, "volume": 99943.0}, {"date": "2016-02-08", "close": 2.25, "volume": 201739.0}, {"date": "2016-02-09", "close": 2.1375, "volume": 63260.0}, {"date": "2016-02-10", "close": 2.1375, "volume": 67053.0}, {"date": "2016-02-11", "close": 2.1375, "volume": 45776.0}, {"date": "2016-02-12", "close": 2.025, "volume": 4835.0}, {"date": "2016-02-15", "close": 1.8, "volume": 273722.0}, {"date": "2016-02-16", "close": 1.8, "volume": 105653.0}, {"date": "2016-02-17", "close": 1.9125, "volume": 137067.0}, {"date": "2016-02-18", "close": 1.6875, "volume": 109572.0}, {"date": "2016-02-19", "close": 1.575, "volume": 269602.0}, {"date": "2016-02-22", "close": 1.575, "volume": 181604.0}, {"date": "2016-02-23", "close": 1.575, "volume": 38274.0}, {"date": "2016-02-24", "close": 1.575, "volume": 119663.0}, {"date": "2016-02-25", "close": 1.8, "volume": 231561.0}, {"date": "2016-02-26", "close": 1.575, "volume": 118285.0}, {"date": "2016-02-29", "close": 1.575, "volume": 37136.0}, {"date": "2016-03-01", "close": 1.575, "volume": 21932.0}, {"date": "2016-03-02", "close": 1.575, "volume": 29793.0}, {"date": "2016-03-03", "close": 1.4625, "volume": 17183.0}, {"date": "2016-03-04", "close": 1.575, "volume": 35815.0}, {"date": "2016-03-07", "close": 1.575, "volume": 40428.0}, {"date": "2016-03-08", "close": 1.575, "volume": 11911.0}, {"date": "2016-03-09", "close": 1.575, "volume": 21406.0}, {"date": "2016-03-10", "close": 1.4625, "volume": 9655.0}, {"date": "2016-03-11", "close": 1.4625, "volume": 24528.0}, {"date": "2016-03-14", "close": 1.4625, "volume": 29609.0}, {"date": "2016-03-15", "close": 1.575, "volume": 125214.0}, {"date": "2016-03-16", "close": 1.4625, "volume": 24272.0}, {"date": "2016-03-17", "close": 1.4625, "volume": 16945.0}, {"date": "2016-03-18", "close": 1.4625, "volume": 3488.0}, {"date": "2016-03-21", "close": 1.4625, "volume": 80.0}, {"date": "2016-03-22", "close": 1.4625, "volume": 43858.0}, {"date": "2016-03-23", "close": 1.4625, "volume": 12700.0}, {"date": "2016-03-24", "close": 1.4625, "volume": 3244.0}, {"date": "2016-03-29", "close": 1.4625, "volume": 11236.0}, {"date": "2016-03-30", "close": 1.35, "volume": 13293.0}, {"date": "2016-03-31", "close": 1.35, "volume": 13369.0}, {"date": "2016-04-01", "close": 1.35, "volume": 4070.0}, {"date": "2016-04-04", "close": 1.8, "volume": 113778.0}, {"date": "2016-04-05", "close": 1.575, "volume": 94118.0}, {"date": "2016-04-06", "close": 1.4625, "volume": 39114.0}, {"date": "2016-04-07", "close": 1.4625, "volume": 3628.0}, {"date": "2016-04-08", "close": 1.4625, "volume": 1079.0}, {"date": "2016-04-11", "close": 1.4625, "volume": 57782.0}, {"date": "2016-04-12", "close": 1.575, "volume": 23449.0}, {"date": "2016-04-13", "close": 1.4625, "volume": 5222.0}, {"date": "2016-04-14", "close": 1.4625, "volume": 8553.0}, {"date": "2016-04-15", "close": 1.4625, "volume": 45282.0}, {"date": "2016-04-18", "close": 1.575, "volume": 63659.0}, {"date": "2016-04-19", "close": 1.4625, "volume": 33188.0}, {"date": "2016-04-20", "close": 1.4625, "volume": 110246.0}, {"date": "2016-04-21", "close": 1.4625, "volume": 16936.0}, {"date": "2016-04-22", "close": 1.4625, "volume": 13576.0}, {"date": "2016-04-26", "close": 1.35, "volume": 89784.0}, {"date": "2016-04-27", "close": 1.35, "volume": 3614.0}, {"date": "2016-04-28", "close": 1.35, "volume": 2430.0}, {"date": "2016-04-29", "close": 1.4625, "volume": 5051.0}, {"date": "2016-05-02", "close": 1.35, "volume": 9871.0}, {"date": "2016-05-03", "close": 1.4625, "volume": 37897.0}, {"date": "2016-05-04", "close": 1.4625, "volume": 10887.0}, {"date": "2016-05-05", "close": 1.4625, "volume": 7216.0}, {"date": "2016-05-06", "close": 1.35, "volume": 21934.0}, {"date": "2016-05-09", "close": 1.4625, "volume": 26028.0}, {"date": "2016-05-10", "close": 1.4625, "volume": 12789.0}, {"date": "2016-05-11", "close": 1.35, "volume": 12238.0}, {"date": "2016-05-12", "close": 1.575, "volume": 74655.0}, {"date": "2016-05-13", "close": 1.575, "volume": 12146.0}, {"date": "2016-05-16", "close": 1.4625, "volume": 25419.0}, {"date": "2016-05-17", "close": 1.4625, "volume": 4978.0}, {"date": "2016-05-18", "close": 1.4625, "volume": 55312.0}, {"date": "2016-05-19", "close": 1.35, "volume": 17244.0}, {"date": "2016-05-20", "close": 1.35, "volume": 28109.0}, {"date": "2016-05-23", "close": 1.35, "volume": 9919.0}, {"date": "2016-05-24", "close": 1.4625, "volume": 49627.0}, {"date": "2016-05-25", "close": 1.35, "volume": 49294.0}, {"date": "2016-05-26", "close": 1.4625, "volume": 10302.0}, {"date": "2016-05-27", "close": 1.4625, "volume": 2821.0}, {"date": "2016-05-30", "close": 1.35, "volume": 14217.0}, {"date": "2016-05-31", "close": 1.35, "volume": 889.0}, {"date": "2016-06-01", "close": 1.35, "volume": 12340.0}, {"date": "2016-06-02", "close": 1.35, "volume": 6086.0}, {"date": "2016-06-03", "close": 1.35, "volume": 8845.0}, {"date": "2016-06-06", "close": 1.35, "volume": 55120.0}, {"date": "2016-06-07", "close": 1.2375, "volume": 92618.0}, {"date": "2016-06-08", "close": 1.2375, "volume": 125649.0}, {"date": "2016-06-09", "close": 1.35, "volume": 94721.0}, {"date": "2016-06-10", "close": 1.35, "volume": 8747.0}, {"date": "2016-06-14", "close": 1.2375, "volume": 16416.0}, {"date": "2016-06-15", "close": 1.2375, "volume": 6675.0}, {"date": "2016-06-16", "close": 1.35, "volume": 533.0}, {"date": "2016-06-17", "close": 1.2375, "volume": 3787.0}, {"date": "2016-06-20", "close": 1.2375, "volume": 382.0}, {"date": "2016-06-21", "close": 1.2375, "volume": 7524.0}, {"date": "2016-06-22", "close": 1.35, "volume": 4259.0}, {"date": "2016-06-23", "close": 1.2375, "volume": 3230.0}, {"date": "2016-06-24", "close": 1.125, "volume": 68426.0}, {"date": "2016-06-27", "close": 1.2375, "volume": 16558.0}, {"date": "2016-06-28", "close": 1.2375, "volume": 18673.0}, {"date": "2016-06-29", "close": 1.2375, "volume": 21839.0}, {"date": "2016-06-30", "close": 1.2375, "volume": 25556.0}, {"date": "2016-07-01", "close": 1.2375, "volume": 14411.0}, {"date": "2016-07-04", "close": 1.2375, "volume": 4515.0}, {"date": "2016-07-05", "close": 1.2375, "volume": 3394.0}, {"date": "2016-07-06", "close": 1.2375, "volume": 782.0}, {"date": "2016-07-07", "close": 1.35, "volume": 76874.0}, {"date": "2016-07-08", "close": 1.35, "volume": 4133.0}, {"date": "2016-07-11", "close": 1.35, "volume": 15847.0}, {"date": "2016-07-12", "close": 1.4625, "volume": 1473.0}, {"date": "2016-07-13", "close": 1.35, "volume": 22756.0}, {"date": "2016-07-14", "close": 1.35, "volume": 2667.0}, {"date": "2016-07-15", "close": 1.35, "volume": 3911.0}, {"date": "2016-07-18", "close": 1.4625, "volume": 680.0}, {"date": "2016-07-19", "close": 1.35, "volume": 4236.0}, {"date": "2016-07-20", "close": 1.35, "volume": 2001.0}, {"date": "2016-07-21", "close": 1.35, "volume": 2692.0}, {"date": "2016-07-22", "close": 1.35, "volume": 8210.0}, {"date": "2016-07-25", "close": 1.35, "volume": 3064.0}, {"date": "2016-07-26", "close": 1.35, "volume": 4523.0}, {"date": "2016-07-27", "close": 1.35, "volume": 4595.0}, {"date": "2016-07-28", "close": 1.35, "volume": 8889.0}, {"date": "2016-07-29", "close": 1.4625, "volume": 55924.0}, {"date": "2016-08-01", "close": 1.575, "volume": 80862.0}, {"date": "2016-08-02", "close": 1.575, "volume": 26719.0}, {"date": "2016-08-03", "close": 1.6875, "volume": 7553.0}, {"date": "2016-08-04", "close": 1.575, "volume": 11984.0}, {"date": "2016-08-05", "close": 1.8, "volume": 34722.0}, {"date": "2016-08-08", "close": 1.6875, "volume": 62827.0}, {"date": "2016-08-09", "close": 1.4625, "volume": 38680.0}, {"date": "2016-08-10", "close": 1.575, "volume": 21020.0}, {"date": "2016-08-11", "close": 1.575, "volume": 17251.0}, {"date": "2016-08-12", "close": 1.6875, "volume": 9755.0}, {"date": "2016-08-15", "close": 1.575, "volume": 48415.0}, {"date": "2016-08-16", "close": 1.4625, "volume": 55327.0}, {"date": "2016-08-17", "close": 1.4625, "volume": 5333.0}, {"date": "2016-08-18", "close": 1.35, "volume": 11165.0}, {"date": "2016-08-19", "close": 1.4625, "volume": 3790.0}, {"date": "2016-08-22", "close": 1.4625, "volume": 15483.0}, {"date": "2016-08-23", "close": 1.4625, "volume": 711.0}, {"date": "2016-08-24", "close": 1.4625, "volume": 1556.0}, {"date": "2016-08-25", "close": 1.575, "volume": 33692.0}, {"date": "2016-08-26", "close": 1.4625, "volume": 1271.0}, {"date": "2016-08-29", "close": 1.575, "volume": 7002.0}, {"date": "2016-08-30", "close": 1.575, "volume": 6940.0}, {"date": "2016-08-31", "close": 1.575, "volume": 68948.0}, {"date": "2016-09-02", "close": 1.575, "volume": 26353.0}, {"date": "2016-09-06", "close": 1.4625, "volume": 56876.0}, {"date": "2016-09-07", "close": 1.575, "volume": 11467.0}, {"date": "2016-09-08", "close": 1.575, "volume": 20122.0}, {"date": "2016-09-09", "close": 1.6875, "volume": 33820.0}, {"date": "2016-09-12", "close": 1.6875, "volume": 22681.0}, {"date": "2016-09-13", "close": 1.575, "volume": 42185.0}, {"date": "2016-09-14", "close": 1.575, "volume": 711.0}, {"date": "2016-09-15", "close": 1.6875, "volume": 13396.0}, {"date": "2016-09-19", "close": 1.6875, "volume": 8936.0}, {"date": "2016-09-20", "close": 1.9125, "volume": 89671.0}, {"date": "2016-09-21", "close": 1.8, "volume": 71827.0}, {"date": "2016-09-22", "close": 1.8, "volume": 31606.0}, {"date": "2016-09-23", "close": 1.8, "volume": 6191.0}, {"date": "2016-09-26", "close": 1.8, "volume": 3511.0}, {"date": "2016-09-27", "close": 1.9125, "volume": 19842.0}, {"date": "2016-09-28", "close": 2.25, "volume": 170499.0}, {"date": "2016-09-29", "close": 2.1375, "volume": 58525.0}, {"date": "2016-09-30", "close": 2.1375, "volume": 11666.0}, {"date": "2016-10-03", "close": 2.025, "volume": 5978.0}, {"date": "2016-10-04", "close": 2.1375, "volume": 2641.0}, {"date": "2016-10-05", "close": 2.25, "volume": 39404.0}, {"date": "2016-10-06", "close": 1.9125, "volume": 85596.0}, {"date": "2016-10-07", "close": 1.8, "volume": 68569.0}, {"date": "2016-10-10", "close": 1.8, "volume": 41460.0}, {"date": "2016-10-11", "close": 1.8, "volume": 13246.0}, {"date": "2016-10-12", "close": 1.8, "volume": 4723.0}, {"date": "2016-10-13", "close": 1.8, "volume": 85484.0}, {"date": "2016-10-14", "close": 1.8, "volume": 31358.0}, {"date": "2016-10-17", "close": 1.9125, "volume": 24000.0}, {"date": "2016-10-18", "close": 1.8, "volume": 20556.0}, {"date": "2016-10-19", "close": 2.025, "volume": 275913.0}, {"date": "2016-10-20", "close": 2.1375, "volume": 39172.0}, {"date": "2016-10-21", "close": 2.025, "volume": 241547.0}, {"date": "2016-10-24", "close": 1.9125, "volume": 40218.0}, {"date": "2016-10-25", "close": 2.025, "volume": 28567.0}, {"date": "2016-10-26", "close": 2.025, "volume": 54147.0}, {"date": "2016-10-27", "close": 2.1375, "volume": 13338.0}, {"date": "2016-10-28", "close": 2.1375, "volume": 36969.0}, {"date": "2016-10-31", "close": 2.3625, "volume": 84650.0}, {"date": "2016-11-01", "close": 2.25, "volume": 94753.0}, {"date": "2016-11-02", "close": 2.25, "volume": 105475.0}, {"date": "2016-11-03", "close": 2.25, "volume": 63359.0}, {"date": "2016-11-04", "close": 2.25, "volume": 21173.0}, {"date": "2016-11-07", "close": 2.3625, "volume": 98577.0}, {"date": "2016-11-08", "close": 2.3625, "volume": 90402.0}, {"date": "2016-11-09", "close": 2.25, "volume": 120932.0}, {"date": "2016-11-10", "close": 2.25, "volume": 29055.0}, {"date": "2016-11-11", "close": 2.3625, "volume": 46471.0}, {"date": "2016-11-14", "close": 2.3625, "volume": 69917.0}, {"date": "2016-11-15", "close": 2.25, "volume": 30993.0}, {"date": "2016-11-16", "close": 2.1375, "volume": 141846.0}, {"date": "2016-11-17", "close": 2.25, "volume": 6863.0}, {"date": "2016-11-18", "close": 2.25, "volume": 93084.0}, {"date": "2016-11-21", "close": 2.25, "volume": 19337.0}, {"date": "2016-11-22", "close": 2.1375, "volume": 3369.0}, {"date": "2016-11-23", "close": 2.1375, "volume": 26920.0}, {"date": "2016-11-24", "close": 2.025, "volume": 168801.0}, {"date": "2016-11-25", "close": 2.25, "volume": 109251.0}, {"date": "2016-11-28", "close": 2.25, "volume": 17087.0}, {"date": "2016-11-29", "close": 2.25, "volume": 25496.0}, {"date": "2016-11-30", "close": 2.25, "volume": 75905.0}, {"date": "2016-12-01", "close": 2.25, "volume": 36554.0}, {"date": "2016-12-02", "close": 2.25, "volume": 34991.0}, {"date": "2016-12-05", "close": 2.25, "volume": 11032.0}, {"date": "2016-12-06", "close": 2.25, "volume": 5438.0}, {"date": "2016-12-07", "close": 2.025, "volume": 62551.0}, {"date": "2016-12-08", "close": 2.1375, "volume": 30232.0}, {"date": "2016-12-09", "close": 2.1375, "volume": 42502.0}, {"date": "2016-12-12", "close": 2.1375, "volume": 17193.0}, {"date": "2016-12-13", "close": 2.025, "volume": 28906.0}, {"date": "2016-12-14", "close": 2.025, "volume": 16518.0}, {"date": "2016-12-15", "close": 2.025, "volume": 30022.0}, {"date": "2016-12-16", "close": 2.025, "volume": 39406.0}, {"date": "2016-12-19", "close": 2.025, "volume": 6416.0}, {"date": "2016-12-20", "close": 2.025, "volume": 5450.0}, {"date": "2016-12-21", "close": 2.025, "volume": 1422.0}, {"date": "2016-12-22", "close": 1.9125, "volume": 38043.0}, {"date": "2016-12-23", "close": 2.025, "volume": 9709.0}, {"date": "2016-12-28", "close": 1.8, "volume": 20197.0}, {"date": "2016-12-29", "close": 1.9125, "volume": 10937.0}, {"date": "2016-12-30", "close": 2.025, "volume": 25612.0}, {"date": "2017-01-03", "close": 2.025, "volume": 311.0}, {"date": "2017-01-04", "close": 1.9125, "volume": 4009.0}, {"date": "2017-01-05", "close": 2.025, "volume": 267.0}, {"date": "2017-01-06", "close": 1.9125, "volume": 4137.0}, {"date": "2017-01-09", "close": 1.9125, "volume": 7687.0}, {"date": "2017-01-10", "close": 1.9125, "volume": 7340.0}, {"date": "2017-01-11", "close": 1.9125, "volume": 27386.0}, {"date": "2017-01-12", "close": 1.8, "volume": 60971.0}, {"date": "2017-01-13", "close": 1.8, "volume": 14216.0}, {"date": "2017-01-16", "close": 2.025, "volume": 26836.0}, {"date": "2017-01-17", "close": 1.9125, "volume": 22954.0}, {"date": "2017-01-18", "close": 1.9125, "volume": 378.0}, {"date": "2017-01-19", "close": 1.9125, "volume": 16462.0}, {"date": "2017-01-20", "close": 1.8, "volume": 2326.0}, {"date": "2017-01-23", "close": 1.8, "volume": 2240.0}, {"date": "2017-01-24", "close": 1.8, "volume": 14621.0}, {"date": "2017-01-25", "close": 1.8, "volume": 24861.0}, {"date": "2017-01-27", "close": 1.9125, "volume": 4977.0}, {"date": "2017-01-30", "close": 1.8, "volume": 11970.0}, {"date": "2017-01-31", "close": 1.8, "volume": 2336.0}, {"date": "2017-02-01", "close": 1.9125, "volume": 21890.0}, {"date": "2017-02-02", "close": 1.9125, "volume": 5895.0}, {"date": "2017-02-03", "close": 1.8, "volume": 52533.0}, {"date": "2017-02-06", "close": 1.8, "volume": 45009.0}, {"date": "2017-02-07", "close": 1.8, "volume": 4013.0}, {"date": "2017-02-08", "close": 1.8, "volume": 4995.0}, {"date": "2017-02-09", "close": 1.9125, "volume": 57541.0}, {"date": "2017-02-10", "close": 1.9125, "volume": 4444.0}, {"date": "2017-02-13", "close": 1.8, "volume": 22735.0}, {"date": "2017-02-15", "close": 1.8, "volume": 28096.0}, {"date": "2017-02-16", "close": 1.9125, "volume": 9378.0}, {"date": "2017-02-21", "close": 2.1375, "volume": 397476.0}, {"date": "2017-02-22", "close": 2.1375, "volume": 69799.0}, {"date": "2017-02-23", "close": 2.1375, "volume": 43816.0}, {"date": "2017-02-24", "close": 2.25, "volume": 9219.0}, {"date": "2017-02-27", "close": 2.025, "volume": 26696.0}, {"date": "2017-02-28", "close": 2.1375, "volume": 41155.0}, {"date": "2017-03-01", "close": 2.025, "volume": 10080.0}, {"date": "2017-03-02", "close": 2.1375, "volume": 24056.0}, {"date": "2017-03-03", "close": 2.25, "volume": 67215.0}, {"date": "2017-03-06", "close": 2.1375, "volume": 17190.0}, {"date": "2017-03-07", "close": 2.1375, "volume": 4868.0}, {"date": "2017-03-08", "close": 2.1375, "volume": 31008.0}, {"date": "2017-03-09", "close": 2.25, "volume": 89161.0}, {"date": "2017-03-10", "close": 2.1375, "volume": 117825.0}, {"date": "2017-03-13", "close": 2.1375, "volume": 37883.0}, {"date": "2017-03-14", "close": 2.25, "volume": 12440.0}, {"date": "2017-03-15", "close": 2.1375, "volume": 35101.0}, {"date": "2017-03-16", "close": 2.1375, "volume": 30953.0}, {"date": "2017-03-17", "close": 2.25, "volume": 10542.0}, {"date": "2017-03-20", "close": 2.1375, "volume": 16421.0}, {"date": "2017-03-21", "close": 2.25, "volume": 12781.0}, {"date": "2017-03-22", "close": 2.1375, "volume": 27970.0}, {"date": "2017-03-23", "close": 2.3625, "volume": 46619.0}, {"date": "2017-03-24", "close": 2.3625, "volume": 2889.0}, {"date": "2017-03-27", "close": 2.1375, "volume": 62627.0}, {"date": "2017-03-28", "close": 2.1375, "volume": 2857.0}, {"date": "2017-03-29", "close": 2.1375, "volume": 31156.0}, {"date": "2017-03-30", "close": 2.1375, "volume": 22661.0}, {"date": "2017-03-31", "close": 2.1375, "volume": 4199.0}, {"date": "2017-04-04", "close": 2.1375, "volume": 9563.0}, {"date": "2017-04-05", "close": 2.025, "volume": 19803.0}, {"date": "2017-04-06", "close": 1.9125, "volume": 70749.0}, {"date": "2017-04-07", "close": 1.9125, "volume": 65955.0}, {"date": "2017-04-10", "close": 1.9125, "volume": 10061.0}, {"date": "2017-04-11", "close": 2.025, "volume": 49532.0}, {"date": "2017-04-12", "close": 1.9125, "volume": 29067.0}, {"date": "2017-04-13", "close": 1.9125, "volume": 6990.0}, {"date": "2017-04-18", "close": 1.9125, "volume": 13614.0}, {"date": "2017-04-19", "close": 1.8, "volume": 17677.0}, {"date": "2017-04-20", "close": 1.8, "volume": 28215.0}, {"date": "2017-04-21", "close": 1.8, "volume": 33457.0}, {"date": "2017-04-24", "close": 1.8, "volume": 23841.0}, {"date": "2017-04-26", "close": 1.8, "volume": 19697.0}, {"date": "2017-04-27", "close": 1.8, "volume": 10083.0}, {"date": "2017-04-28", "close": 1.8, "volume": 29476.0}, {"date": "2017-05-01", "close": 1.8, "volume": 15726.0}, {"date": "2017-05-02", "close": 1.8, "volume": 24313.0}, {"date": "2017-05-03", "close": 1.8, "volume": 10515.0}, {"date": "2017-05-04", "close": 1.9125, "volume": 21143.0}, {"date": "2017-05-05", "close": 1.9125, "volume": 13387.0}, {"date": "2017-05-08", "close": 1.9125, "volume": 9771.0}, {"date": "2017-05-09", "close": 1.8, "volume": 43752.0}, {"date": "2017-05-10", "close": 1.8, "volume": 21020.0}, {"date": "2017-05-11", "close": 1.8, "volume": 38984.0}, {"date": "2017-05-12", "close": 1.6875, "volume": 1004.0}, {"date": "2017-05-15", "close": 1.575, "volume": 84514.0}, {"date": "2017-05-16", "close": 1.6875, "volume": 22203.0}, {"date": "2017-05-17", "close": 1.575, "volume": 37991.0}, {"date": "2017-05-18", "close": 1.6875, "volume": 13682.0}, {"date": "2017-05-19", "close": 1.6875, "volume": 26875.0}, {"date": "2017-05-22", "close": 1.4625, "volume": 17256.0}, {"date": "2017-05-23", "close": 1.575, "volume": 51189.0}, {"date": "2017-05-24", "close": 1.575, "volume": 2489.0}, {"date": "2017-05-25", "close": 1.575, "volume": 2915.0}, {"date": "2017-05-26", "close": 1.6875, "volume": 17116.0}, {"date": "2017-05-29", "close": 1.575, "volume": 9125.0}, {"date": "2017-05-30", "close": 1.6875, "volume": 4784.0}, {"date": "2017-05-31", "close": 1.6875, "volume": 22672.0}, {"date": "2017-06-01", "close": 1.575, "volume": 47004.0}, {"date": "2017-06-02", "close": 1.575, "volume": 48531.0}, {"date": "2017-06-05", "close": 1.4625, "volume": 19414.0}, {"date": "2017-06-06", "close": 1.575, "volume": 3878.0}, {"date": "2017-06-07", "close": 1.4625, "volume": 32042.0}, {"date": "2017-06-08", "close": 1.35, "volume": 17991.0}, {"date": "2017-06-09", "close": 1.4625, "volume": 21286.0}, {"date": "2017-06-13", "close": 1.4625, "volume": 13333.0}, {"date": "2017-06-14", "close": 1.575, "volume": 55453.0}, {"date": "2017-06-15", "close": 1.6875, "volume": 34653.0}, {"date": "2017-06-16", "close": 1.6875, "volume": 2420.0}, {"date": "2017-06-19", "close": 1.575, "volume": 33133.0}, {"date": "2017-06-20", "close": 1.575, "volume": 359.0}, {"date": "2017-06-21", "close": 1.35, "volume": 13155.0}, {"date": "2017-06-22", "close": 1.35, "volume": 28800.0}, {"date": "2017-06-26", "close": 1.575, "volume": 8054.0}, {"date": "2017-06-27", "close": 1.4625, "volume": 41322.0}, {"date": "2017-06-28", "close": 1.4625, "volume": 7355.0}, {"date": "2017-06-29", "close": 1.4625, "volume": 4759.0}, {"date": "2017-06-30", "close": 1.35, "volume": 40255.0}, {"date": "2017-07-03", "close": 1.4625, "volume": 20352.0}, {"date": "2017-07-04", "close": 1.575, "volume": 4125.0}, {"date": "2017-07-05", "close": 1.4625, "volume": 49158.0}, {"date": "2017-07-06", "close": 1.4625, "volume": 2801.0}, {"date": "2017-07-07", "close": 1.4625, "volume": 19631.0}, {"date": "2017-07-10", "close": 1.4625, "volume": 30830.0}, {"date": "2017-07-11", "close": 1.4625, "volume": 2252.0}, {"date": "2017-07-12", "close": 1.575, "volume": 10187.0}, {"date": "2017-07-13", "close": 1.4625, "volume": 8484.0}, {"date": "2017-07-14", "close": 1.575, "volume": 45989.0}, {"date": "2017-07-17", "close": 1.6875, "volume": 63803.0}, {"date": "2017-07-18", "close": 1.6875, "volume": 12966.0}, {"date": "2017-07-19", "close": 1.6875, "volume": 41140.0}, {"date": "2017-07-20", "close": 1.4625, "volume": 25758.0}, {"date": "2017-07-21", "close": 1.575, "volume": 11920.0}, {"date": "2017-07-24", "close": 1.575, "volume": 24359.0}, {"date": "2017-07-25", "close": 1.4625, "volume": 43703.0}, {"date": "2017-07-26", "close": 1.35, "volume": 14040.0}, {"date": "2017-07-27", "close": 1.4625, "volume": 21294.0}, {"date": "2017-07-28", "close": 1.35, "volume": 7444.0}, {"date": "2017-07-31", "close": 1.35, "volume": 9778.0}, {"date": "2017-08-01", "close": 1.4625, "volume": 2133.0}, {"date": "2017-08-02", "close": 1.35, "volume": 30958.0}, {"date": "2017-08-03", "close": 1.35, "volume": 59416.0}, {"date": "2017-08-04", "close": 1.2375, "volume": 12153.0}, {"date": "2017-08-07", "close": 1.2375, "volume": 889.0}, {"date": "2017-08-08", "close": 1.2375, "volume": 6724.0}, {"date": "2017-08-09", "close": 1.35, "volume": 4674.0}, {"date": "2017-08-10", "close": 1.2375, "volume": 6098.0}, {"date": "2017-08-11", "close": 1.2375, "volume": 3950.0}, {"date": "2017-08-14", "close": 1.2375, "volume": 11957.0}, {"date": "2017-08-15", "close": 1.2375, "volume": 6534.0}, {"date": "2017-08-16", "close": 1.35, "volume": 10434.0}, {"date": "2017-08-17", "close": 1.2375, "volume": 12593.0}, {"date": "2017-08-18", "close": 1.2375, "volume": 11804.0}, {"date": "2017-08-21", "close": 1.125, "volume": 29372.0}, {"date": "2017-08-22", "close": 1.125, "volume": 83550.0}, {"date": "2017-08-23", "close": 1.2375, "volume": 7103.0}, {"date": "2017-08-24", "close": 1.125, "volume": 5336.0}, {"date": "2017-08-25", "close": 1.125, "volume": 8566.0}, {"date": "2017-08-28", "close": 1.125, "volume": 9463.0}, {"date": "2017-08-29", "close": 1.125, "volume": 29883.0}, {"date": "2017-08-30", "close": 1.0125, "volume": 54759.0}, {"date": "2017-08-31", "close": 1.2375, "volume": 93793.0}, {"date": "2017-09-01", "close": 1.2375, "volume": 16294.0}, {"date": "2017-09-04", "close": 1.35, "volume": 11433.0}, {"date": "2017-09-05", "close": 1.2375, "volume": 34408.0}, {"date": "2017-09-06", "close": 1.2375, "volume": 5598.0}, {"date": "2017-09-07", "close": 1.2375, "volume": 8537.0}, {"date": "2017-09-08", "close": 1.125, "volume": 2222.0}, {"date": "2017-09-11", "close": 1.0125, "volume": 41289.0}, {"date": "2017-09-12", "close": 1.125, "volume": 21111.0}, {"date": "2017-09-13", "close": 1.125, "volume": 14053.0}, {"date": "2017-09-14", "close": 1.125, "volume": 9796.0}, {"date": "2017-09-15", "close": 1.0125, "volume": 15655.0}, {"date": "2017-09-18", "close": 1.125, "volume": 52438.0}, {"date": "2017-09-19", "close": 1.2375, "volume": 81872.0}, {"date": "2017-09-20", "close": 1.2375, "volume": 4683.0}, {"date": "2017-09-21", "close": 1.35, "volume": 82882.0}, {"date": "2017-09-22", "close": 1.2375, "volume": 8525.0}, {"date": "2017-09-25", "close": 1.35, "volume": 25616.0}, {"date": "2017-09-26", "close": 1.2375, "volume": 9642.0}, {"date": "2017-09-27", "close": 1.2375, "volume": 10081.0}, {"date": "2017-09-28", "close": 1.2375, "volume": 15562.0}, {"date": "2017-09-29", "close": 1.2375, "volume": 31855.0}, {"date": "2017-10-02", "close": 1.2375, "volume": 224.0}, {"date": "2017-10-03", "close": 1.2375, "volume": 2737.0}, {"date": "2017-10-05", "close": 1.125, "volume": 848.0}, {"date": "2017-10-06", "close": 1.125, "volume": 37791.0}, {"date": "2017-10-09", "close": 1.125, "volume": 1333.0}, {"date": "2017-10-10", "close": 1.125, "volume": 14631.0}, {"date": "2017-10-11", "close": 1.0125, "volume": 72522.0}, {"date": "2017-10-12", "close": 1.125, "volume": 5333.0}, {"date": "2017-10-13", "close": 1.125, "volume": 4444.0}, {"date": "2017-10-16", "close": 1.0125, "volume": 9196.0}, {"date": "2017-10-17", "close": 1.0125, "volume": 15716.0}, {"date": "2017-10-18", "close": 1.0125, "volume": 6486.0}, {"date": "2017-10-19", "close": 1.0125, "volume": 21291.0}, {"date": "2017-10-24", "close": 1.0125, "volume": 22908.0}, {"date": "2017-10-25", "close": 1.0125, "volume": 3721.0}, {"date": "2017-10-26", "close": 1.0125, "volume": 73404.0}, {"date": "2017-10-27", "close": 1.125, "volume": 29763.0}, {"date": "2017-10-30", "close": 1.0125, "volume": 26655.0}, {"date": "2017-10-31", "close": 1.0125, "volume": 822.0}, {"date": "2017-11-01", "close": 1.125, "volume": 31130.0}, {"date": "2017-11-02", "close": 1.2375, "volume": 19863.0}, {"date": "2017-11-03", "close": 1.125, "volume": 29885.0}, {"date": "2017-11-06", "close": 1.125, "volume": 3589.0}, {"date": "2017-11-07", "close": 1.0125, "volume": 36919.0}, {"date": "2017-11-08", "close": 1.0125, "volume": 16393.0}, {"date": "2017-11-09", "close": 1.0125, "volume": 19378.0}, {"date": "2017-11-10", "close": 1.125, "volume": 2812.0}, {"date": "2017-11-13", "close": 1.0125, "volume": 1433.0}, {"date": "2017-11-14", "close": 1.0125, "volume": 83947.0}, {"date": "2017-11-15", "close": 1.125, "volume": 49926.0}, {"date": "2017-11-16", "close": 1.0125, "volume": 3202.0}, {"date": "2017-11-17", "close": 1.125, "volume": 4136.0}, {"date": "2017-11-20", "close": 1.0125, "volume": 58696.0}, {"date": "2017-11-21", "close": 1.0125, "volume": 38237.0}, {"date": "2017-11-22", "close": 1.0125, "volume": 13478.0}, {"date": "2017-11-23", "close": 1.0125, "volume": 9903.0}, {"date": "2017-11-24", "close": 1.125, "volume": 889.0}, {"date": "2017-11-27", "close": 1.125, "volume": 444.0}, {"date": "2017-11-28", "close": 1.0125, "volume": 94653.0}, {"date": "2017-11-29", "close": 0.9, "volume": 3146.0}, {"date": "2017-11-30", "close": 1.0125, "volume": 1194.0}, {"date": "2017-12-01", "close": 1.125, "volume": 17356.0}, {"date": "2017-12-04", "close": 1.125, "volume": 43252.0}, {"date": "2017-12-05", "close": 1.2375, "volume": 34211.0}, {"date": "2017-12-06", "close": 1.2375, "volume": 37264.0}, {"date": "2017-12-07", "close": 1.125, "volume": 17778.0}, {"date": "2017-12-08", "close": 1.125, "volume": 17902.0}, {"date": "2017-12-11", "close": 1.125, "volume": 1538.0}, {"date": "2017-12-12", "close": 1.125, "volume": 6006.0}, {"date": "2017-12-13", "close": 1.125, "volume": 7000.0}, {"date": "2017-12-14", "close": 1.0125, "volume": 1902.0}, {"date": "2017-12-15", "close": 1.125, "volume": 1911.0}, {"date": "2017-12-18", "close": 1.125, "volume": 11533.0}, {"date": "2017-12-19", "close": 1.125, "volume": 150917.0}, {"date": "2017-12-20", "close": 0.9, "volume": 29853.0}, {"date": "2017-12-21", "close": 1.0125, "volume": 1384.0}, {"date": "2017-12-22", "close": 1.0125, "volume": 32982.0}, {"date": "2017-12-27", "close": 1.0125, "volume": 1529.0}, {"date": "2017-12-28", "close": 1.0125, "volume": 4444.0}, {"date": "2017-12-29", "close": 1.0125, "volume": 392.0}, {"date": "2018-01-02", "close": 0.9, "volume": 18815.0}, {"date": "2018-01-08", "close": 1.0125, "volume": 32393.0}, {"date": "2018-01-09", "close": 1.0125, "volume": 15168.0}, {"date": "2018-01-10", "close": 1.0125, "volume": 23923.0}, {"date": "2018-01-11", "close": 1.0125, "volume": 889.0}, {"date": "2018-01-12", "close": 1.0125, "volume": 31073.0}, {"date": "2018-01-15", "close": 0.9, "volume": 14207.0}, {"date": "2018-01-16", "close": 1.0125, "volume": 4444.0}, {"date": "2018-01-17", "close": 0.9, "volume": 3773.0}, {"date": "2018-01-18", "close": 1.0125, "volume": 7542.0}, {"date": "2018-01-19", "close": 1.0125, "volume": 516.0}, {"date": "2018-01-22", "close": 0.9, "volume": 4252.0}, {"date": "2018-01-23", "close": 0.9, "volume": 9329.0}, {"date": "2018-01-24", "close": 0.9, "volume": 1091.0}, {"date": "2018-01-25", "close": 0.9, "volume": 10267.0}, {"date": "2018-01-29", "close": 0.9, "volume": 5147.0}, {"date": "2018-01-31", "close": 0.9, "volume": 2963.0}, {"date": "2018-02-01", "close": 0.9, "volume": 37680.0}, {"date": "2018-02-02", "close": 1.0125, "volume": 19711.0}, {"date": "2018-02-05", "close": 0.9, "volume": 13106.0}, {"date": "2018-02-06", "close": 0.9, "volume": 136619.0}, {"date": "2018-02-07", "close": 0.9, "volume": 14763.0}, {"date": "2018-02-08", "close": 0.9, "volume": 5333.0}, {"date": "2018-02-09", "close": 0.9, "volume": 26719.0}, {"date": "2018-02-12", "close": 0.9, "volume": 5872.0}, {"date": "2018-02-13", "close": 0.9, "volume": 2335.0}, {"date": "2018-02-15", "close": 0.9, "volume": 5716.0}, {"date": "2018-02-19", "close": 1.125, "volume": 85270.0}, {"date": "2018-02-21", "close": 1.125, "volume": 25240.0}, {"date": "2018-02-22", "close": 1.0125, "volume": 3026.0}, {"date": "2018-02-23", "close": 1.125, "volume": 5244.0}, {"date": "2018-02-26", "close": 1.125, "volume": 4444.0}, {"date": "2018-02-27", "close": 1.0125, "volume": 23653.0}, {"date": "2018-02-28", "close": 1.125, "volume": 8470.0}, {"date": "2018-03-01", "close": 1.0125, "volume": 18830.0}, {"date": "2018-03-02", "close": 1.0125, "volume": 880.0}, {"date": "2018-03-05", "close": 1.125, "volume": 4634.0}, {"date": "2018-03-06", "close": 1.125, "volume": 83167.0}, {"date": "2018-03-07", "close": 1.2375, "volume": 124821.0}, {"date": "2018-03-08", "close": 1.2375, "volume": 9525.0}, {"date": "2018-03-09", "close": 1.2375, "volume": 65703.0}, {"date": "2018-03-12", "close": 1.125, "volume": 1872.0}, {"date": "2018-03-14", "close": 1.125, "volume": 730.0}, {"date": "2018-03-15", "close": 1.125, "volume": 1067.0}, {"date": "2018-03-16", "close": 1.2375, "volume": 7556.0}, {"date": "2018-03-19", "close": 1.35, "volume": 119493.0}, {"date": "2018-03-20", "close": 1.6875, "volume": 120446.0}, {"date": "2018-03-21", "close": 1.4625, "volume": 149443.0}, {"date": "2018-03-22", "close": 1.4625, "volume": 26215.0}, {"date": "2018-03-23", "close": 1.575, "volume": 19533.0}, {"date": "2018-03-26", "close": 1.575, "volume": 29953.0}, {"date": "2018-03-27", "close": 1.575, "volume": 3781.0}, {"date": "2018-03-28", "close": 1.575, "volume": 18919.0}, {"date": "2018-03-29", "close": 1.6875, "volume": 45041.0}, {"date": "2018-04-03", "close": 1.6875, "volume": 44818.0}, {"date": "2018-04-04", "close": 1.6875, "volume": 6243.0}, {"date": "2018-04-05", "close": 1.6875, "volume": 15402.0}, {"date": "2018-04-06", "close": 1.8, "volume": 27286.0}, {"date": "2018-04-09", "close": 1.6875, "volume": 7370.0}, {"date": "2018-04-10", "close": 1.9125, "volume": 32948.0}, {"date": "2018-04-11", "close": 2.025, "volume": 43370.0}, {"date": "2018-04-12", "close": 1.9125, "volume": 3338.0}, {"date": "2018-04-13", "close": 1.6875, "volume": 52699.0}, {"date": "2018-04-16", "close": 1.6875, "volume": 26966.0}, {"date": "2018-04-17", "close": 1.8, "volume": 2409.0}, {"date": "2018-04-18", "close": 1.8, "volume": 14898.0}, {"date": "2018-04-19", "close": 1.8, "volume": 2944.0}, {"date": "2018-04-20", "close": 1.8, "volume": 22062.0}, {"date": "2018-04-23", "close": 1.8, "volume": 5060.0}, {"date": "2018-04-24", "close": 1.8, "volume": 1293.0}, {"date": "2018-04-26", "close": 2.025, "volume": 43089.0}, {"date": "2018-04-27", "close": 2.025, "volume": 72214.0}, {"date": "2018-04-30", "close": 2.1375, "volume": 20960.0}, {"date": "2018-05-01", "close": 2.025, "volume": 25259.0}, {"date": "2018-05-02", "close": 2.25, "volume": 13877.0}, {"date": "2018-05-03", "close": 2.1375, "volume": 32160.0}, {"date": "2018-05-04", "close": 2.25, "volume": 16551.0}, {"date": "2018-05-07", "close": 2.025, "volume": 12356.0}, {"date": "2018-05-08", "close": 2.025, "volume": 13656.0}, {"date": "2018-05-09", "close": 1.9125, "volume": 30061.0}, {"date": "2018-05-10", "close": 1.9125, "volume": 3434.0}, {"date": "2018-05-11", "close": 1.9125, "volume": 6922.0}, {"date": "2018-05-14", "close": 2.025, "volume": 5785.0}, {"date": "2018-05-15", "close": 2.025, "volume": 37499.0}, {"date": "2018-05-17", "close": 2.025, "volume": 89800.0}, {"date": "2018-05-18", "close": 2.1375, "volume": 60094.0}, {"date": "2018-05-21", "close": 2.1375, "volume": 91354.0}, {"date": "2018-05-22", "close": 2.1375, "volume": 17905.0}, {"date": "2018-05-23", "close": 2.1375, "volume": 8497.0}, {"date": "2018-05-24", "close": 2.1375, "volume": 35126.0}, {"date": "2018-05-25", "close": 2.25, "volume": 61577.0}, {"date": "2018-05-28", "close": 2.3625, "volume": 186849.0}, {"date": "2018-05-29", "close": 2.3625, "volume": 72039.0}, {"date": "2018-05-30", "close": 1.575, "volume": 334091.0}, {"date": "2018-05-31", "close": 1.8, "volume": 190498.0}, {"date": "2018-06-01", "close": 1.6875, "volume": 13788.0}, {"date": "2018-06-04", "close": 1.575, "volume": 55628.0}, {"date": "2018-06-05", "close": 1.6875, "volume": 49323.0}, {"date": "2018-06-06", "close": 1.575, "volume": 25444.0}, {"date": "2018-06-07", "close": 1.4625, "volume": 195615.0}, {"date": "2018-06-08", "close": 1.4625, "volume": 7468.0}, {"date": "2018-06-12", "close": 1.4625, "volume": 11109.0}, {"date": "2018-06-13", "close": 1.4625, "volume": 3556.0}, {"date": "2018-06-14", "close": 1.4625, "volume": 41255.0}, {"date": "2018-06-15", "close": 1.4625, "volume": 9783.0}, {"date": "2018-06-18", "close": 1.4625, "volume": 9388.0}, {"date": "2018-06-19", "close": 1.35, "volume": 11043.0}, {"date": "2018-06-20", "close": 1.4625, "volume": 4444.0}, {"date": "2018-06-21", "close": 1.4625, "volume": 1714.0}, {"date": "2018-06-22", "close": 1.35, "volume": 18768.0}, {"date": "2018-06-25", "close": 1.2375, "volume": 57379.0}, {"date": "2018-06-26", "close": 1.2375, "volume": 4617.0}, {"date": "2018-06-27", "close": 1.2375, "volume": 30656.0}, {"date": "2018-06-28", "close": 1.2375, "volume": 60305.0}, {"date": "2018-06-29", "close": 1.35, "volume": 15808.0}, {"date": "2018-07-02", "close": 1.4625, "volume": 7288.0}, {"date": "2018-07-03", "close": 1.575, "volume": 21326.0}, {"date": "2018-07-04", "close": 1.4625, "volume": 7389.0}, {"date": "2018-07-05", "close": 1.575, "volume": 14703.0}, {"date": "2018-07-06", "close": 1.575, "volume": 8756.0}, {"date": "2018-07-09", "close": 1.4625, "volume": 34978.0}, {"date": "2018-07-10", "close": 1.4625, "volume": 18943.0}, {"date": "2018-07-11", "close": 1.35, "volume": 838.0}, {"date": "2018-07-12", "close": 1.4625, "volume": 10449.0}, {"date": "2018-07-13", "close": 1.575, "volume": 5629.0}, {"date": "2018-07-16", "close": 1.6875, "volume": 9526.0}, {"date": "2018-07-17", "close": 1.575, "volume": 2038.0}, {"date": "2018-07-18", "close": 1.4625, "volume": 11316.0}, {"date": "2018-07-19", "close": 1.575, "volume": 276.0}, {"date": "2018-07-20", "close": 1.4625, "volume": 2475.0}, {"date": "2018-07-23", "close": 1.575, "volume": 26239.0}, {"date": "2018-07-24", "close": 1.6875, "volume": 4618.0}, {"date": "2018-07-25", "close": 1.575, "volume": 4812.0}, {"date": "2018-07-26", "close": 1.4625, "volume": 17291.0}, {"date": "2018-07-27", "close": 1.4625, "volume": 24039.0}, {"date": "2018-07-30", "close": 1.4625, "volume": 8753.0}, {"date": "2018-07-31", "close": 1.4625, "volume": 347.0}, {"date": "2018-08-01", "close": 1.4625, "volume": 827.0}, {"date": "2018-08-02", "close": 1.575, "volume": 4495.0}, {"date": "2018-08-03", "close": 1.575, "volume": 27491.0}, {"date": "2018-08-06", "close": 1.4625, "volume": 667.0}, {"date": "2018-08-07", "close": 1.4625, "volume": 2667.0}, {"date": "2018-08-08", "close": 1.4625, "volume": 20087.0}, {"date": "2018-08-09", "close": 1.575, "volume": 17778.0}, {"date": "2018-08-15", "close": 1.575, "volume": 8895.0}, {"date": "2018-08-16", "close": 1.575, "volume": 42415.0}, {"date": "2018-08-17", "close": 1.575, "volume": 259.0}, {"date": "2018-08-20", "close": 1.4625, "volume": 1956.0}, {"date": "2018-08-21", "close": 1.575, "volume": 5359.0}, {"date": "2018-08-22", "close": 1.4625, "volume": 16464.0}, {"date": "2018-08-23", "close": 1.35, "volume": 73668.0}, {"date": "2018-08-24", "close": 1.35, "volume": 63976.0}, {"date": "2018-08-27", "close": 1.35, "volume": 25530.0}, {"date": "2018-08-28", "close": 1.35, "volume": 16700.0}, {"date": "2018-08-29", "close": 1.2375, "volume": 56038.0}, {"date": "2018-08-30", "close": 1.2375, "volume": 97443.0}, {"date": "2018-08-31", "close": 1.2375, "volume": 11495.0}, {"date": "2018-09-03", "close": 1.2375, "volume": 11094.0}, {"date": "2018-09-04", "close": 1.4625, "volume": 37415.0}, {"date": "2018-09-05", "close": 1.2375, "volume": 27808.0}, {"date": "2018-09-07", "close": 1.35, "volume": 5235.0}, {"date": "2018-09-10", "close": 1.2375, "volume": 44883.0}, {"date": "2018-09-11", "close": 1.2375, "volume": 6293.0}, {"date": "2018-09-12", "close": 1.125, "volume": 15516.0}, {"date": "2018-09-13", "close": 1.2375, "volume": 15511.0}, {"date": "2018-09-14", "close": 1.2375, "volume": 36493.0}, {"date": "2018-09-17", "close": 1.125, "volume": 33319.0}, {"date": "2018-09-18", "close": 1.125, "volume": 58559.0}, {"date": "2018-09-19", "close": 1.125, "volume": 39903.0}, {"date": "2018-09-20", "close": 1.125, "volume": 44944.0}, {"date": "2018-09-24", "close": 1.2375, "volume": 3556.0}, {"date": "2018-09-25", "close": 1.125, "volume": 2045.0}, {"date": "2018-09-26", "close": 1.125, "volume": 17093.0}, {"date": "2018-09-27", "close": 1.125, "volume": 13925.0}, {"date": "2018-09-28", "close": 1.125, "volume": 6401.0}, {"date": "2018-10-01", "close": 1.35, "volume": 189152.0}, {"date": "2018-10-02", "close": 1.35, "volume": 34928.0}, {"date": "2018-10-03", "close": 1.35, "volume": 16171.0}, {"date": "2018-10-04", "close": 1.4625, "volume": 18113.0}, {"date": "2018-10-05", "close": 1.575, "volume": 101463.0}, {"date": "2018-10-08", "close": 1.4625, "volume": 5716.0}, {"date": "2018-10-09", "close": 1.4625, "volume": 2804.0}, {"date": "2018-10-10", "close": 1.35, "volume": 35508.0}, {"date": "2018-10-11", "close": 1.2375, "volume": 41457.0}, {"date": "2018-10-12", "close": 1.35, "volume": 22485.0}, {"date": "2018-10-15", "close": 1.35, "volume": 2747.0}, {"date": "2018-10-16", "close": 1.35, "volume": 113062.0}, {"date": "2018-10-17", "close": 1.2375, "volume": 106741.0}, {"date": "2018-10-18", "close": 1.2375, "volume": 814.0}, {"date": "2018-10-19", "close": 1.2375, "volume": 21179.0}, {"date": "2018-10-22", "close": 1.2375, "volume": 31719.0}, {"date": "2018-10-23", "close": 1.125, "volume": 20566.0}, {"date": "2018-10-24", "close": 1.125, "volume": 30229.0}, {"date": "2018-10-25", "close": 1.125, "volume": 66805.0}, {"date": "2018-10-26", "close": 1.125, "volume": 11147.0}, {"date": "2018-10-29", "close": 1.125, "volume": 13863.0}, {"date": "2018-10-30", "close": 1.125, "volume": 29337.0}, {"date": "2018-10-31", "close": 1.125, "volume": 8106.0}, {"date": "2018-11-01", "close": 1.2375, "volume": 27068.0}, {"date": "2018-11-02", "close": 1.4625, "volume": 44457.0}, {"date": "2018-11-05", "close": 1.575, "volume": 25668.0}, {"date": "2018-11-06", "close": 1.4625, "volume": 13916.0}, {"date": "2018-11-07", "close": 1.575, "volume": 4972.0}, {"date": "2018-11-08", "close": 1.575, "volume": 6983.0}, {"date": "2018-11-19", "close": 1.4625, "volume": 74003.0}, {"date": "2018-11-20", "close": 1.4625, "volume": 50710.0}, {"date": "2018-11-21", "close": 1.35, "volume": 5274.0}, {"date": "2018-11-22", "close": 1.4625, "volume": 15819.0}, {"date": "2018-11-23", "close": 1.35, "volume": 25701.0}, {"date": "2018-11-26", "close": 1.35, "volume": 46432.0}, {"date": "2018-11-28", "close": 1.35, "volume": 8157.0}, {"date": "2018-11-29", "close": 1.35, "volume": 28243.0}, {"date": "2018-11-30", "close": 1.4625, "volume": 8926.0}, {"date": "2018-12-03", "close": 1.35, "volume": 37279.0}, {"date": "2018-12-04", "close": 1.35, "volume": 3794.0}, {"date": "2018-12-05", "close": 1.35, "volume": 8042.0}, {"date": "2018-12-06", "close": 1.35, "volume": 4566.0}, {"date": "2018-12-07", "close": 1.35, "volume": 6283.0}, {"date": "2018-12-10", "close": 1.35, "volume": 4024.0}, {"date": "2018-12-11", "close": 1.35, "volume": 29500.0}, {"date": "2018-12-12", "close": 1.35, "volume": 4697.0}, {"date": "2018-12-13", "close": 1.35, "volume": 23201.0}, {"date": "2018-12-14", "close": 1.35, "volume": 1353.0}, {"date": "2018-12-17", "close": 1.125, "volume": 140805.0}, {"date": "2018-12-18", "close": 1.125, "volume": 28668.0}, {"date": "2018-12-19", "close": 1.125, "volume": 2430.0}, {"date": "2018-12-21", "close": 1.125, "volume": 21037.0}, {"date": "2018-12-24", "close": 1.125, "volume": 13505.0}, {"date": "2018-12-27", "close": 1.125, "volume": 15102.0}, {"date": "2018-12-28", "close": 1.125, "volume": 5004.0}, {"date": "2018-12-31", "close": 1.125, "volume": 8845.0}, {"date": "2019-01-02", "close": 1.125, "volume": 10054.0}, {"date": "2019-01-04", "close": 1.35, "volume": 43946.0}, {"date": "2019-01-07", "close": 1.2375, "volume": 6747.0}, {"date": "2019-01-08", "close": 1.2375, "volume": 21600.0}, {"date": "2019-01-11", "close": 1.2375, "volume": 25453.0}, {"date": "2019-01-15", "close": 1.125, "volume": 7827.0}, {"date": "2019-01-16", "close": 1.125, "volume": 4446.0}, {"date": "2019-01-17", "close": 1.125, "volume": 2222.0}, {"date": "2019-01-18", "close": 1.2375, "volume": 1923.0}, {"date": "2019-01-21", "close": 1.125, "volume": 46736.0}, {"date": "2019-01-22", "close": 1.125, "volume": 11111.0}, {"date": "2019-01-23", "close": 1.125, "volume": 2222.0}, {"date": "2019-01-24", "close": 1.125, "volume": 157980.0}, {"date": "2019-01-25", "close": 1.35, "volume": 16812.0}, {"date": "2019-01-29", "close": 1.35, "volume": 815.0}, {"date": "2019-01-30", "close": 1.35, "volume": 48381.0}, {"date": "2019-01-31", "close": 1.2375, "volume": 33492.0}, {"date": "2019-02-05", "close": 1.125, "volume": 35243.0}, {"date": "2019-02-06", "close": 1.125, "volume": 9556.0}, {"date": "2019-02-07", "close": 1.125, "volume": 3265.0}, {"date": "2019-02-08", "close": 1.125, "volume": 1716.0}, {"date": "2019-02-11", "close": 1.125, "volume": 178.0}, {"date": "2019-02-12", "close": 1.2375, "volume": 23650.0}, {"date": "2019-02-13", "close": 1.2375, "volume": 21827.0}, {"date": "2019-02-14", "close": 1.2375, "volume": 9053.0}, {"date": "2019-02-18", "close": 1.125, "volume": 27025.0}, {"date": "2019-02-19", "close": 1.125, "volume": 25215.0}, {"date": "2019-02-20", "close": 1.125, "volume": 2780.0}, {"date": "2019-02-21", "close": 1.125, "volume": 74057.0}, {"date": "2019-02-22", "close": 1.125, "volume": 20564.0}, {"date": "2019-02-25", "close": 1.125, "volume": 7111.0}, {"date": "2019-02-26", "close": 1.125, "volume": 39368.0}, {"date": "2019-02-27", "close": 1.125, "volume": 110689.0}, {"date": "2019-02-28", "close": 1.125, "volume": 25304.0}, {"date": "2019-03-01", "close": 1.2375, "volume": 19071.0}, {"date": "2019-03-04", "close": 1.2375, "volume": 5689.0}, {"date": "2019-03-06", "close": 1.125, "volume": 1875.0}, {"date": "2019-03-07", "close": 1.125, "volume": 38291.0}, {"date": "2019-03-08", "close": 1.2375, "volume": 20149.0}, {"date": "2019-03-11", "close": 1.2375, "volume": 40176.0}, {"date": "2019-03-12", "close": 1.4625, "volume": 87648.0}, {"date": "2019-07-10", "close": 0.7875, "volume": 548389.0}, {"date": "2019-07-11", "close": 0.675, "volume": 128085.0}, {"date": "2019-07-12", "close": 0.675, "volume": 46477.0}, {"date": "2019-07-15", "close": 0.5625, "volume": 25025.0}, {"date": "2019-07-16", "close": 0.5625, "volume": 2161.0}, {"date": "2019-07-17", "close": 0.5625, "volume": 12259.0}, {"date": "2019-07-18", "close": 0.45, "volume": 166088.0}, {"date": "2019-07-19", "close": 0.45, "volume": 6131.0}, {"date": "2019-07-22", "close": 0.45, "volume": 292897.0}, {"date": "2019-07-23", "close": 0.45, "volume": 25461.0}, {"date": "2019-07-24", "close": 0.45, "volume": 33995.0}, {"date": "2019-07-25", "close": 0.45, "volume": 12046.0}, {"date": "2019-07-26", "close": 0.45, "volume": 19804.0}, {"date": "2019-07-29", "close": 0.45, "volume": 710.0}, {"date": "2019-07-31", "close": 0.45, "volume": 6222.0}, {"date": "2019-08-01", "close": 0.45, "volume": 9067.0}, {"date": "2019-08-02", "close": 0.5625, "volume": 6550.0}, {"date": "2019-08-05", "close": 0.5625, "volume": 2092.0}, {"date": "2019-08-06", "close": 0.45, "volume": 13921.0}, {"date": "2019-08-07", "close": 0.5625, "volume": 152345.0}, {"date": "2019-08-08", "close": 0.5625, "volume": 46119.0}, {"date": "2019-08-09", "close": 0.45, "volume": 11556.0}, {"date": "2019-08-13", "close": 0.45, "volume": 968.0}, {"date": "2019-08-14", "close": 0.5625, "volume": 6667.0}, {"date": "2019-08-15", "close": 0.45, "volume": 217006.0}, {"date": "2019-08-16", "close": 0.45, "volume": 31889.0}, {"date": "2019-08-19", "close": 0.3375, "volume": 27341.0}, {"date": "2019-08-20", "close": 0.3375, "volume": 12541.0}, {"date": "2019-08-21", "close": 0.45, "volume": 1324.0}, {"date": "2019-08-22", "close": 0.3375, "volume": 3889.0}, {"date": "2019-08-23", "close": 0.45, "volume": 21666.0}, {"date": "2019-08-27", "close": 0.45, "volume": 4456.0}, {"date": "2019-08-29", "close": 0.3375, "volume": 1789.0}, {"date": "2019-08-30", "close": 0.3375, "volume": 889.0}, {"date": "2019-09-04", "close": 0.3375, "volume": 42578.0}, {"date": "2019-09-05", "close": 0.3375, "volume": 2808.0}, {"date": "2019-09-06", "close": 0.3375, "volume": 1778.0}, {"date": "2019-09-09", "close": 0.3375, "volume": 192953.0}, {"date": "2019-09-10", "close": 0.3375, "volume": 26489.0}, {"date": "2019-09-11", "close": 0.3375, "volume": 30815.0}, {"date": "2019-09-12", "close": 0.3375, "volume": 29795.0}, {"date": "2019-09-16", "close": 0.3375, "volume": 17689.0}, {"date": "2019-09-17", "close": 0.45, "volume": 8889.0}, {"date": "2019-09-18", "close": 0.3375, "volume": 64556.0}, {"date": "2019-09-19", "close": 0.3375, "volume": 25056.0}, {"date": "2019-09-23", "close": 0.3375, "volume": 5426.0}, {"date": "2019-09-25", "close": 0.3375, "volume": 13473.0}, {"date": "2019-09-26", "close": 0.3375, "volume": 18017.0}, {"date": "2019-09-30", "close": 0.3375, "volume": 6963.0}, {"date": "2019-10-01", "close": 0.3375, "volume": 267.0}, {"date": "2019-10-07", "close": 0.3375, "volume": 35259.0}, {"date": "2019-10-08", "close": 0.3375, "volume": 53146.0}, {"date": "2019-10-09", "close": 0.3375, "volume": 8889.0}, {"date": "2019-10-10", "close": 0.225, "volume": 17900.0}, {"date": "2019-10-11", "close": 0.225, "volume": 8889.0}, {"date": "2019-10-14", "close": 0.225, "volume": 18297.0}, {"date": "2019-10-15", "close": 0.225, "volume": 296.0}, {"date": "2019-10-17", "close": 0.225, "volume": 31111.0}, {"date": "2019-10-18", "close": 0.225, "volume": 3022.0}, {"date": "2019-10-29", "close": 0.1125, "volume": 18900.0}, {"date": "2019-10-30", "close": 0.225, "volume": 30800.0}, {"date": "2019-10-31", "close": 0.1125, "volume": 245562.0}, {"date": "2019-11-01", "close": 0.1125, "volume": 9046.0}, {"date": "2019-11-04", "close": 0.225, "volume": 22267.0}, {"date": "2019-11-05", "close": 0.1125, "volume": 48158.0}, {"date": "2019-11-06", "close": 0.1125, "volume": 1778.0}, {"date": "2019-11-07", "close": 0.1125, "volume": 26318.0}, {"date": "2019-11-08", "close": 0.1125, "volume": 5289.0}, {"date": "2019-11-11", "close": 0.1125, "volume": 2156.0}, {"date": "2019-11-12", "close": 0.1125, "volume": 22933.0}, {"date": "2019-11-13", "close": 0.1125, "volume": 538553.0}, {"date": "2019-11-14", "close": 0.1125, "volume": 593653.0}, {"date": "2019-11-15", "close": 0.1125, "volume": 252243.0}, {"date": "2019-11-18", "close": 0.1125, "volume": 232282.0}, {"date": "2019-11-19", "close": 0.1125, "volume": 44135.0}, {"date": "2019-11-22", "close": 0.1125, "volume": 126743.0}, {"date": "2019-11-25", "close": 0.1125, "volume": 40000.0}, {"date": "2019-11-26", "close": 0.1125, "volume": 31120.0}, {"date": "2019-11-27", "close": 0.1125, "volume": 37908.0}, {"date": "2019-11-29", "close": 0.1125, "volume": 1111.0}, {"date": "2019-12-02", "close": 0.225, "volume": 64819.0}, {"date": "2019-12-03", "close": 0.225, "volume": 4444.0}, {"date": "2019-12-04", "close": 0.225, "volume": 75556.0}, {"date": "2019-12-05", "close": 0.225, "volume": 39036.0}, {"date": "2019-12-06", "close": 0.225, "volume": 6667.0}, {"date": "2019-12-09", "close": 0.225, "volume": 120000.0}, {"date": "2019-12-10", "close": 0.225, "volume": 18245.0}, {"date": "2019-12-11", "close": 0.3, "volume": 6667.0}, {"date": "2019-12-13", "close": 0.3, "volume": 6667.0}, {"date": "2019-12-16", "close": 0.3, "volume": 16456.0}, {"date": "2019-12-17", "close": 0.3, "volume": 15929.0}, {"date": "2019-12-18", "close": 0.3, "volume": 163888.0}, {"date": "2019-12-19", "close": 0.3, "volume": 24508.0}, {"date": "2019-12-20", "close": 0.15, "volume": 5724.0}, {"date": "2019-12-31", "close": 0.15, "volume": 3639.0}, {"date": "2020-01-03", "close": 0.3, "volume": 1333.0}, {"date": "2020-01-06", "close": 0.3, "volume": 1667.0}, {"date": "2020-01-09", "close": 0.15, "volume": 24140.0}, {"date": "2020-01-23", "close": 0.15, "volume": 1895.0}, {"date": "2020-01-24", "close": 0.15, "volume": 745.0}, {"date": "2020-01-28", "close": 0.15, "volume": 97929.0}, {"date": "2020-01-29", "close": 0.15, "volume": 206933.0}, {"date": "2020-01-30", "close": 0.15, "volume": 157114.0}, {"date": "2020-01-31", "close": 0.15, "volume": 62233.0}, {"date": "2020-02-03", "close": 0.15, "volume": 34333.0}, {"date": "2020-02-04", "close": 0.15, "volume": 46667.0}, {"date": "2020-02-05", "close": 0.15, "volume": 667.0}, {"date": "2020-02-06", "close": 0.15, "volume": 10000.0}, {"date": "2020-02-07", "close": 0.15, "volume": 116557.0}, {"date": "2020-02-11", "close": 0.15, "volume": 521.0}, {"date": "2020-02-12", "close": 0.15, "volume": 20241.0}, {"date": "2020-02-13", "close": 0.15, "volume": 1365.0}, {"date": "2020-02-14", "close": 0.15, "volume": 2718.0}, {"date": "2020-02-17", "close": 0.15, "volume": 92461.0}, {"date": "2020-02-18", "close": 0.15, "volume": 232111.0}, {"date": "2020-02-19", "close": 0.15, "volume": 26656.0}, {"date": "2020-02-21", "close": 0.15, "volume": 27951.0}, {"date": "2020-02-25", "close": 0.15, "volume": 331134.0}, {"date": "2020-02-26", "close": 0.15, "volume": 30333.0}, {"date": "2020-02-27", "close": 0.15, "volume": 1367.0}, {"date": "2020-02-28", "close": 0.15, "volume": 36000.0}, {"date": "2020-03-02", "close": 0.15, "volume": 13333.0}, {"date": "2020-03-17", "close": 0.15, "volume": 40000.0}, {"date": "2020-03-23", "close": 0.15, "volume": 4333.0}, {"date": "2020-03-25", "close": 0.15, "volume": 4333.0}, {"date": "2020-03-26", "close": 0.15, "volume": 13440.0}, {"date": "2020-04-06", "close": 0.15, "volume": 1633.0}, {"date": "2020-04-07", "close": 0.15, "volume": 6667.0}, {"date": "2020-04-14", "close": 0.15, "volume": 10000.0}, {"date": "2020-04-22", "close": 0.15, "volume": 790.0}, {"date": "2020-04-24", "close": 0.15, "volume": 3333.0}, {"date": "2020-04-28", "close": 0.15, "volume": 13234.0}, {"date": "2020-04-30", "close": 0.15, "volume": 2667.0}, {"date": "2020-05-06", "close": 0.15, "volume": 24033.0}, {"date": "2020-05-11", "close": 0.15, "volume": 1667.0}, {"date": "2020-05-12", "close": 0.15, "volume": 1000.0}, {"date": "2020-05-15", "close": 0.15, "volume": 2667.0}, {"date": "2020-05-18", "close": 0.15, "volume": 120805.0}, {"date": "2020-05-19", "close": 0.15, "volume": 43147.0}, {"date": "2020-05-20", "close": 0.3, "volume": 62391.0}, {"date": "2020-05-21", "close": 0.3, "volume": 38358.0}, {"date": "2020-05-22", "close": 0.3, "volume": 2920.0}, {"date": "2020-05-26", "close": 0.3, "volume": 6027.0}, {"date": "2020-05-27", "close": 0.3, "volume": 1784.0}, {"date": "2020-05-28", "close": 0.3, "volume": 3333.0}, {"date": "2020-06-01", "close": 0.3, "volume": 7000.0}, {"date": "2020-06-02", "close": 0.3, "volume": 20000.0}, {"date": "2020-06-03", "close": 0.3, "volume": 2133.0}, {"date": "2020-06-04", "close": 0.15, "volume": 2333.0}, {"date": "2020-06-05", "close": 0.15, "volume": 34284.0}, {"date": "2020-06-09", "close": 0.15, "volume": 4245.0}, {"date": "2020-06-10", "close": 0.15, "volume": 752.0}, {"date": "2020-06-11", "close": 0.3, "volume": 15333.0}, {"date": "2020-06-12", "close": 0.15, "volume": 116465.0}, {"date": "2020-06-15", "close": 0.15, "volume": 22902.0}, {"date": "2020-06-16", "close": 0.15, "volume": 1132.0}, {"date": "2020-06-17", "close": 0.15, "volume": 28169.0}, {"date": "2020-06-18", "close": 0.15, "volume": 9333.0}, {"date": "2020-06-19", "close": 0.15, "volume": 1649.0}, {"date": "2020-06-22", "close": 0.15, "volume": 25367.0}, {"date": "2020-06-23", "close": 0.15, "volume": 15720.0}, {"date": "2020-06-24", "close": 0.15, "volume": 86836.0}, {"date": "2020-06-25", "close": 0.15, "volume": 8025.0}, {"date": "2020-06-26", "close": 0.15, "volume": 289.0}, {"date": "2020-06-29", "close": 0.15, "volume": 8519.0}, {"date": "2020-06-30", "close": 0.15, "volume": 110830.0}, {"date": "2020-07-01", "close": 0.15, "volume": 563298.0}, {"date": "2020-07-02", "close": 0.15, "volume": 288078.0}, {"date": "2020-07-03", "close": 0.15, "volume": 928.0}, {"date": "2020-07-08", "close": 0.15, "volume": 22921.0}, {"date": "2020-07-09", "close": 0.15, "volume": 8396.0}, {"date": "2020-07-10", "close": 0.15, "volume": 70004.0}, {"date": "2020-07-13", "close": 0.15, "volume": 58839.0}, {"date": "2020-07-14", "close": 0.15, "volume": 85635.0}, {"date": "2020-07-15", "close": 0.15, "volume": 41705.0}, {"date": "2020-07-17", "close": 0.15, "volume": 2000.0}, {"date": "2020-07-22", "close": 0.15, "volume": 3333.0}, {"date": "2020-07-23", "close": 0.15, "volume": 54913.0}, {"date": "2020-07-27", "close": 0.15, "volume": 14371.0}, {"date": "2020-07-28", "close": 0.15, "volume": 13717.0}, {"date": "2020-07-29", "close": 0.15, "volume": 85259.0}, {"date": "2020-07-30", "close": 0.15, "volume": 1811.0}, {"date": "2020-07-31", "close": 0.15, "volume": 33504.0}, {"date": "2020-08-03", "close": 0.15, "volume": 138856.0}, {"date": "2020-08-04", "close": 0.15, "volume": 27004.0}, {"date": "2020-08-05", "close": 0.15, "volume": 7339.0}, {"date": "2020-08-06", "close": 0.15, "volume": 67559.0}, {"date": "2020-08-07", "close": 0.15, "volume": 842.0}, {"date": "2020-08-10", "close": 0.15, "volume": 33664.0}, {"date": "2020-08-11", "close": 0.15, "volume": 73682.0}, {"date": "2020-08-12", "close": 0.15, "volume": 13762.0}, {"date": "2020-08-13", "close": 0.15, "volume": 85433.0}, {"date": "2020-08-14", "close": 0.15, "volume": 32024.0}, {"date": "2020-08-17", "close": 0.15, "volume": 12000.0}, {"date": "2020-08-18", "close": 0.15, "volume": 15168.0}, {"date": "2020-08-19", "close": 0.15, "volume": 18083.0}, {"date": "2020-08-24", "close": 0.15, "volume": 3333.0}, {"date": "2020-08-26", "close": 0.15, "volume": 43574.0}, {"date": "2020-08-27", "close": 0.15, "volume": 18000.0}, {"date": "2020-08-28", "close": 0.15, "volume": 8000.0}, {"date": "2020-08-31", "close": 0.15, "volume": 6667.0}, {"date": "2020-09-01", "close": 0.15, "volume": 23806.0}, {"date": "2020-09-02", "close": 0.15, "volume": 59119.0}, {"date": "2020-09-03", "close": 0.15, "volume": 44117.0}, {"date": "2020-09-04", "close": 0.15, "volume": 80600.0}, {"date": "2020-09-07", "close": 0.15, "volume": 68060.0}, {"date": "2020-09-08", "close": 0.15, "volume": 98233.0}, {"date": "2020-09-09", "close": 0.15, "volume": 4333.0}, {"date": "2020-09-10", "close": 0.15, "volume": 131773.0}, {"date": "2020-09-11", "close": 0.15, "volume": 50148.0}, {"date": "2020-09-14", "close": 0.15, "volume": 45333.0}, {"date": "2020-09-15", "close": 0.15, "volume": 46767.0}, {"date": "2020-09-16", "close": 0.15, "volume": 112667.0}, {"date": "2020-09-17", "close": 0.15, "volume": 33333.0}, {"date": "2020-09-18", "close": 0.15, "volume": 33333.0}, {"date": "2020-09-21", "close": 0.15, "volume": 151667.0}, {"date": "2020-09-22", "close": 0.15, "volume": 38766.0}, {"date": "2020-09-24", "close": 0.15, "volume": 8067.0}, {"date": "2020-10-02", "close": 0.15, "volume": 4067.0}, {"date": "2020-10-06", "close": 0.15, "volume": 20000.0}, {"date": "2020-10-07", "close": 0.15, "volume": 13533.0}, {"date": "2020-10-08", "close": 0.15, "volume": 3333.0}, {"date": "2020-10-09", "close": 0.15, "volume": 3367.0}, {"date": "2020-10-12", "close": 0.15, "volume": 2667.0}, {"date": "2020-10-14", "close": 0.15, "volume": 90633.0}, {"date": "2020-10-15", "close": 0.15, "volume": 116876.0}, {"date": "2020-10-21", "close": 0.15, "volume": 3333.0}, {"date": "2020-10-22", "close": 0.15, "volume": 2200.0}, {"date": "2020-10-23", "close": 0.15, "volume": 6667.0}, {"date": "2020-10-26", "close": 0.15, "volume": 12667.0}, {"date": "2020-10-27", "close": 0.15, "volume": 113200.0}, {"date": "2020-10-28", "close": 0.15, "volume": 16667.0}, {"date": "2020-10-30", "close": 0.15, "volume": 10484.0}, {"date": "2020-11-05", "close": 0.15, "volume": 3333.0}, {"date": "2020-11-06", "close": 0.15, "volume": 18745.0}, {"date": "2020-11-09", "close": 0.15, "volume": 3333.0}, {"date": "2020-11-10", "close": 0.15, "volume": 667.0}, {"date": "2020-11-11", "close": 0.15, "volume": 21667.0}, {"date": "2020-11-17", "close": 0.15, "volume": 1700.0}, {"date": "2020-11-18", "close": 0.15, "volume": 169667.0}, {"date": "2020-11-19", "close": 0.15, "volume": 14517.0}, {"date": "2020-11-23", "close": 0.15, "volume": 6667.0}, {"date": "2020-11-24", "close": 0.15, "volume": 23560.0}, {"date": "2020-11-25", "close": 0.15, "volume": 2667.0}, {"date": "2020-11-26", "close": 0.15, "volume": 8033.0}, {"date": "2020-11-27", "close": 0.15, "volume": 2367.0}, {"date": "2020-12-03", "close": 0.15, "volume": 20000.0}, {"date": "2020-12-07", "close": 0.15, "volume": 6067.0}, {"date": "2020-12-08", "close": 0.15, "volume": 105212.0}, {"date": "2020-12-10", "close": 0.15, "volume": 29324.0}, {"date": "2020-12-11", "close": 0.15, "volume": 6133.0}, {"date": "2020-12-14", "close": 0.15, "volume": 9333.0}, {"date": "2020-12-15", "close": 0.15, "volume": 76776.0}, {"date": "2020-12-16", "close": 0.15, "volume": 10000.0}, {"date": "2020-12-17", "close": 0.15, "volume": 6333.0}, {"date": "2020-12-18", "close": 0.15, "volume": 111.0}, {"date": "2020-12-21", "close": 0.15, "volume": 121067.0}, {"date": "2020-12-23", "close": 0.15, "volume": 4663.0}, {"date": "2020-12-24", "close": 0.15, "volume": 3333.0}, {"date": "2020-12-29", "close": 0.15, "volume": 10197.0}, {"date": "2020-12-30", "close": 0.15, "volume": 40178.0}, {"date": "2020-12-31", "close": 0.15, "volume": 8000.0}, {"date": "2021-01-04", "close": 0.15, "volume": 24933.0}, {"date": "2021-01-05", "close": 0.15, "volume": 6476.0}, {"date": "2021-01-06", "close": 0.15, "volume": 42000.0}, {"date": "2021-01-07", "close": 0.15, "volume": 125000.0}, {"date": "2021-01-08", "close": 0.15, "volume": 14000.0}, {"date": "2021-01-11", "close": 0.15, "volume": 1500.0}, {"date": "2021-01-12", "close": 0.15, "volume": 12470.0}, {"date": "2021-01-13", "close": 0.15, "volume": 27800.0}, {"date": "2021-01-14", "close": 0.15, "volume": 15288.0}, {"date": "2021-01-15", "close": 0.15, "volume": 43334.0}, {"date": "2021-01-18", "close": 0.15, "volume": 8502.0}, {"date": "2021-01-19", "close": 0.15, "volume": 7067.0}, {"date": "2021-01-20", "close": 0.15, "volume": 13333.0}, {"date": "2021-01-21", "close": 0.15, "volume": 6043.0}, {"date": "2021-01-22", "close": 0.15, "volume": 34667.0}, {"date": "2021-01-25", "close": 0.15, "volume": 11933.0}, {"date": "2021-01-27", "close": 0.15, "volume": 8000.0}, {"date": "2021-01-28", "close": 0.15, "volume": 2000.0}, {"date": "2021-01-29", "close": 0.15, "volume": 37307.0}, {"date": "2021-02-01", "close": 0.15, "volume": 14833.0}, {"date": "2021-02-02", "close": 0.15, "volume": 13333.0}, {"date": "2021-02-04", "close": 0.15, "volume": 26333.0}, {"date": "2021-02-05", "close": 0.15, "volume": 107000.0}, {"date": "2021-02-08", "close": 0.15, "volume": 13912.0}, {"date": "2021-02-09", "close": 0.15, "volume": 8869.0}, {"date": "2021-02-11", "close": 0.15, "volume": 33679.0}, {"date": "2021-02-12", "close": 0.15, "volume": 22333.0}, {"date": "2021-02-15", "close": 0.15, "volume": 3333.0}, {"date": "2021-02-16", "close": 0.15, "volume": 18889.0}, {"date": "2021-02-17", "close": 0.15, "volume": 10000.0}, {"date": "2021-02-18", "close": 0.15, "volume": 3867.0}, {"date": "2021-02-19", "close": 0.15, "volume": 35273.0}, {"date": "2021-02-22", "close": 0.15, "volume": 37817.0}, {"date": "2021-02-23", "close": 0.15, "volume": 10000.0}, {"date": "2021-02-24", "close": 0.15, "volume": 6667.0}, {"date": "2021-02-25", "close": 0.15, "volume": 7267.0}, {"date": "2021-02-26", "close": 0.15, "volume": 12733.0}, {"date": "2021-03-01", "close": 0.15, "volume": 26814.0}, {"date": "2021-03-03", "close": 0.15, "volume": 17617.0}, {"date": "2021-03-04", "close": 0.15, "volume": 90000.0}, {"date": "2021-03-05", "close": 0.15, "volume": 15667.0}, {"date": "2021-03-08", "close": 0.15, "volume": 10889.0}, {"date": "2021-03-09", "close": 0.15, "volume": 6200.0}, {"date": "2021-03-10", "close": 0.15, "volume": 1333.0}, {"date": "2021-03-12", "close": 0.15, "volume": 17167.0}, {"date": "2021-03-15", "close": 0.15, "volume": 112159.0}, {"date": "2021-03-16", "close": 0.15, "volume": 46813.0}, {"date": "2021-03-17", "close": 0.15, "volume": 52944.0}, {"date": "2021-03-18", "close": 0.15, "volume": 50000.0}, {"date": "2021-03-19", "close": 0.15, "volume": 146660.0}, {"date": "2021-03-22", "close": 0.3, "volume": 50667.0}, {"date": "2021-03-23", "close": 0.3, "volume": 21284.0}, {"date": "2021-03-24", "close": 0.3, "volume": 2664.0}, {"date": "2021-03-25", "close": 0.15, "volume": 35434.0}, {"date": "2021-03-26", "close": 0.3, "volume": 246884.0}, {"date": "2021-03-29", "close": 0.15, "volume": 285272.0}, {"date": "2021-03-30", "close": 0.15, "volume": 62733.0}, {"date": "2021-03-31", "close": 0.3, "volume": 111692.0}, {"date": "2021-04-01", "close": 0.3, "volume": 494074.0}, {"date": "2021-04-07", "close": 0.3, "volume": 535969.0}, {"date": "2021-04-08", "close": 0.3, "volume": 23600.0}, {"date": "2021-04-09", "close": 0.3, "volume": 45233.0}, {"date": "2021-04-12", "close": 0.3, "volume": 62267.0}, {"date": "2021-04-13", "close": 0.3, "volume": 10000.0}, {"date": "2021-04-14", "close": 0.3, "volume": 211741.0}, {"date": "2021-04-15", "close": 0.3, "volume": 265660.0}, {"date": "2021-04-16", "close": 0.15, "volume": 17776.0}, {"date": "2021-04-19", "close": 0.15, "volume": 7887.0}, {"date": "2021-04-20", "close": 0.15, "volume": 20335.0}, {"date": "2021-04-21", "close": 0.3, "volume": 47422.0}, {"date": "2021-04-22", "close": 0.15, "volume": 98211.0}, {"date": "2021-04-23", "close": 0.15, "volume": 15486.0}, {"date": "2021-04-26", "close": 0.3, "volume": 69478.0}, {"date": "2021-04-27", "close": 0.15, "volume": 208987.0}, {"date": "2021-04-29", "close": 0.15, "volume": 75184.0}, {"date": "2021-04-30", "close": 0.3, "volume": 40092.0}, {"date": "2021-05-03", "close": 0.3, "volume": 26376.0}, {"date": "2021-05-04", "close": 0.15, "volume": 136003.0}, {"date": "2021-05-05", "close": 0.3, "volume": 43271.0}, {"date": "2021-05-06", "close": 0.15, "volume": 60533.0}, {"date": "2021-05-07", "close": 0.3, "volume": 16678.0}, {"date": "2021-05-10", "close": 0.3, "volume": 72619.0}, {"date": "2021-05-11", "close": 0.3, "volume": 8675.0}, {"date": "2021-05-12", "close": 0.3, "volume": 10725.0}, {"date": "2021-05-13", "close": 0.15, "volume": 35566.0}, {"date": "2021-05-14", "close": 0.15, "volume": 16555.0}, {"date": "2021-05-17", "close": 0.15, "volume": 6154.0}, {"date": "2021-05-18", "close": 0.15, "volume": 304849.0}, {"date": "2021-05-19", "close": 0.15, "volume": 6833.0}, {"date": "2021-05-20", "close": 0.15, "volume": 29535.0}, {"date": "2021-05-21", "close": 0.3, "volume": 10023.0}, {"date": "2021-05-24", "close": 0.15, "volume": 11931.0}, {"date": "2021-05-25", "close": 0.15, "volume": 13376.0}, {"date": "2021-05-26", "close": 0.15, "volume": 35170.0}, {"date": "2021-05-27", "close": 0.15, "volume": 3333.0}, {"date": "2021-05-28", "close": 0.15, "volume": 7582.0}, {"date": "2021-05-31", "close": 0.3, "volume": 10649.0}, {"date": "2021-06-01", "close": 0.3, "volume": 53168.0}, {"date": "2021-06-02", "close": 0.15, "volume": 333.0}, {"date": "2021-06-03", "close": 0.15, "volume": 103089.0}, {"date": "2021-06-04", "close": 0.3, "volume": 104990.0}, {"date": "2021-06-07", "close": 0.3, "volume": 34437.0}, {"date": "2021-06-08", "close": 0.3, "volume": 48563.0}, {"date": "2021-06-09", "close": 0.3, "volume": 109.0}, {"date": "2021-06-10", "close": 0.3, "volume": 45907.0}, {"date": "2021-06-11", "close": 0.225, "volume": 8083.0}, {"date": "2021-06-15", "close": 0.225, "volume": 7850.0}, {"date": "2021-06-16", "close": 0.3, "volume": 3963.0}, {"date": "2021-06-17", "close": 0.3, "volume": 8034.0}, {"date": "2021-06-18", "close": 0.3, "volume": 10936.0}, {"date": "2021-06-21", "close": 0.15, "volume": 17137.0}, {"date": "2021-06-22", "close": 0.225, "volume": 59277.0}, {"date": "2021-06-23", "close": 0.225, "volume": 33007.0}, {"date": "2021-06-24", "close": 0.225, "volume": 19078.0}, {"date": "2021-06-25", "close": 0.225, "volume": 5003.0}, {"date": "2021-06-28", "close": 0.225, "volume": 33442.0}, {"date": "2021-07-08", "close": 0.21, "volume": 177631.0}, {"date": "2021-07-09", "close": 0.21, "volume": 59597.0}, {"date": "2021-07-12", "close": 0.21, "volume": 12156.0}, {"date": "2021-07-13", "close": 0.195, "volume": 1251.0}, {"date": "2021-07-14", "close": 0.195, "volume": 31483.0}, {"date": "2021-07-15", "close": 0.195, "volume": 15767.0}, {"date": "2021-07-16", "close": 0.195, "volume": 49618.0}, {"date": "2021-07-19", "close": 0.195, "volume": 340813.0}, {"date": "2021-07-20", "close": 0.18, "volume": 208514.0}, {"date": "2021-07-21", "close": 0.195, "volume": 44626.0}, {"date": "2021-07-22", "close": 0.195, "volume": 41572.0}, {"date": "2021-07-23", "close": 0.18, "volume": 34841.0}, {"date": "2021-07-26", "close": 0.18, "volume": 185.0}, {"date": "2021-07-27", "close": 0.18, "volume": 69500.0}, {"date": "2021-07-28", "close": 0.18, "volume": 59441.0}, {"date": "2021-07-29", "close": 0.18, "volume": 152464.0}, {"date": "2021-07-30", "close": 0.18, "volume": 9519.0}, {"date": "2021-08-02", "close": 0.18, "volume": 6981.0}, {"date": "2021-08-03", "close": 0.18, "volume": 115560.0}, {"date": "2021-08-04", "close": 0.18, "volume": 50119.0}, {"date": "2021-08-05", "close": 0.165, "volume": 66312.0}, {"date": "2021-08-06", "close": 0.18, "volume": 13566.0}, {"date": "2021-08-09", "close": 0.18, "volume": 15284.0}, {"date": "2021-08-10", "close": 0.165, "volume": 9275.0}, {"date": "2021-08-11", "close": 0.165, "volume": 9524.0}, {"date": "2021-08-12", "close": 0.165, "volume": 63262.0}, {"date": "2021-08-13", "close": 0.165, "volume": 78491.0}, {"date": "2021-08-16", "close": 0.165, "volume": 121517.0}, {"date": "2021-08-17", "close": 0.1725, "volume": 4411.0}, {"date": "2021-08-18", "close": 0.165, "volume": 25878.0}, {"date": "2021-08-19", "close": 0.165, "volume": 17833.0}, {"date": "2021-08-20", "close": 0.165, "volume": 19676.0}, {"date": "2021-08-23", "close": 0.165, "volume": 5119.0}, {"date": "2021-08-24", "close": 0.165, "volume": 33277.0}, {"date": "2021-08-25", "close": 0.15, "volume": 91077.0}, {"date": "2021-09-03", "close": 0.18, "volume": 229279.0}, {"date": "2021-09-06", "close": 0.165, "volume": 171324.0}, {"date": "2021-09-07", "close": 0.165, "volume": 2272.0}, {"date": "2021-09-08", "close": 0.15, "volume": 55112.0}, {"date": "2021-09-09", "close": 0.165, "volume": 4386.0}, {"date": "2021-09-10", "close": 0.15, "volume": 36470.0}, {"date": "2021-09-13", "close": 0.15, "volume": 60125.0}, {"date": "2021-09-14", "close": 0.15, "volume": 347545.0}, {"date": "2021-09-15", "close": 0.15, "volume": 183612.0}, {"date": "2021-09-16", "close": 0.15, "volume": 40358.0}, {"date": "2021-09-17", "close": 0.15, "volume": 42297.0}, {"date": "2021-09-20", "close": 0.15, "volume": 44501.0}, {"date": "2021-09-21", "close": 0.165, "volume": 96638.0}, {"date": "2021-09-22", "close": 0.15, "volume": 5093.0}, {"date": "2021-09-23", "close": 0.15, "volume": 3047.0}, {"date": "2021-09-24", "close": 0.135, "volume": 2453.0}, {"date": "2021-09-27", "close": 0.135, "volume": 328289.0}, {"date": "2021-09-28", "close": 0.135, "volume": 100146.0}, {"date": "2021-09-29", "close": 0.135, "volume": 818.0}, {"date": "2021-09-30", "close": 0.135, "volume": 243157.0}, {"date": "2021-10-01", "close": 0.15, "volume": 313098.0}, {"date": "2021-10-04", "close": 0.15, "volume": 118036.0}, {"date": "2021-10-05", "close": 0.15, "volume": 72382.0}, {"date": "2021-10-06", "close": 0.18, "volume": 275124.0}, {"date": "2021-10-07", "close": 0.225, "volume": 492512.0}, {"date": "2021-10-08", "close": 0.195, "volume": 962768.0}, {"date": "2021-10-11", "close": 0.21, "volume": 897561.0}, {"date": "2021-10-12", "close": 0.21, "volume": 314458.0}, {"date": "2021-10-13", "close": 0.225, "volume": 211481.0}, {"date": "2021-10-14", "close": 0.225, "volume": 599681.0}, {"date": "2021-10-15", "close": 0.24, "volume": 145862.0}, {"date": "2021-10-18", "close": 0.225, "volume": 1692931.0}, {"date": "2021-10-19", "close": 0.225, "volume": 64949.0}, {"date": "2021-10-20", "close": 0.21, "volume": 47456.0}, {"date": "2021-10-21", "close": 0.225, "volume": 3712.0}, {"date": "2021-10-22", "close": 0.24, "volume": 31011.0}, {"date": "2021-10-25", "close": 0.225, "volume": 188627.0}, {"date": "2021-10-26", "close": 0.225, "volume": 142891.0}, {"date": "2021-10-27", "close": 0.24, "volume": 330601.0}, {"date": "2021-10-28", "close": 0.255, "volume": 673979.0}, {"date": "2021-10-29", "close": 0.255, "volume": 243985.0}, {"date": "2021-11-01", "close": 0.285, "volume": 776310.0}, {"date": "2021-11-02", "close": 0.345, "volume": 1233571.0}, {"date": "2021-11-03", "close": 0.3, "volume": 1446238.0}, {"date": "2021-11-04", "close": 0.3, "volume": 387040.0}, {"date": "2021-11-05", "close": 0.285, "volume": 176293.0}, {"date": "2021-11-08", "close": 0.3, "volume": 145225.0}, {"date": "2021-11-09", "close": 0.345, "volume": 1581820.0}, {"date": "2021-11-10", "close": 0.435, "volume": 2145802.0}, {"date": "2021-11-11", "close": 0.555, "volume": 1908266.0}, {"date": "2021-11-12", "close": 0.735, "volume": 3623291.0}, {"date": "2021-11-15", "close": 1.14, "volume": 4821746.0}, {"date": "2021-11-16", "close": 0.945, "volume": 4981050.0}, {"date": "2021-11-17", "close": 0.825, "volume": 3101690.0}, {"date": "2021-11-18", "close": 0.855, "volume": 1777738.0}, {"date": "2021-11-19", "close": 0.825, "volume": 1580882.0}, {"date": "2021-11-22", "close": 0.72, "volume": 1041386.0}, {"date": "2021-11-23", "close": 0.945, "volume": 3345560.0}, {"date": "2021-11-24", "close": 0.9, "volume": 1119154.0}, {"date": "2021-11-25", "close": 0.84, "volume": 576726.0}, {"date": "2021-11-26", "close": 0.78, "volume": 281739.0}, {"date": "2021-11-29", "close": 0.765, "volume": 845072.0}, {"date": "2021-11-30", "close": 0.795, "volume": 353024.0}, {"date": "2021-12-01", "close": 0.795, "volume": 298828.0}, {"date": "2021-12-02", "close": 0.765, "volume": 178310.0}, {"date": "2021-12-03", "close": 0.705, "volume": 595238.0}, {"date": "2021-12-06", "close": 0.63, "volume": 411671.0}, {"date": "2021-12-07", "close": 0.675, "volume": 585705.0}, {"date": "2021-12-08", "close": 0.69, "volume": 470757.0}, {"date": "2021-12-09", "close": 0.66, "volume": 178242.0}, {"date": "2021-12-10", "close": 0.66, "volume": 210512.0}, {"date": "2021-12-13", "close": 0.735, "volume": 772974.0}, {"date": "2021-12-14", "close": 0.675, "volume": 403756.0}, {"date": "2021-12-15", "close": 0.66, "volume": 216687.0}, {"date": "2021-12-16", "close": 0.69, "volume": 205272.0}, {"date": "2021-12-17", "close": 0.675, "volume": 137909.0}, {"date": "2021-12-20", "close": 0.555, "volume": 1439078.0}, {"date": "2021-12-21", "close": 0.54, "volume": 511519.0}, {"date": "2021-12-22", "close": 0.54, "volume": 382430.0}, {"date": "2021-12-23", "close": 0.495, "volume": 728950.0}, {"date": "2021-12-24", "close": 0.525, "volume": 558391.0}, {"date": "2021-12-29", "close": 0.555, "volume": 476452.0}, {"date": "2021-12-30", "close": 0.54, "volume": 228530.0}, {"date": "2021-12-31", "close": 0.57, "volume": 169951.0}, {"date": "2022-01-04", "close": 0.555, "volume": 382354.0}, {"date": "2022-01-05", "close": 0.525, "volume": 405971.0}, {"date": "2022-01-06", "close": 0.48, "volume": 738815.0}, {"date": "2022-01-07", "close": 0.495, "volume": 254567.0}, {"date": "2022-01-10", "close": 0.465, "volume": 1678952.0}, {"date": "2022-01-11", "close": 0.435, "volume": 875118.0}, {"date": "2022-01-12", "close": 0.45, "volume": 676751.0}, {"date": "2022-01-13", "close": 0.465, "volume": 170562.0}, {"date": "2022-01-14", "close": 0.48, "volume": 945153.0}, {"date": "2022-01-17", "close": 0.465, "volume": 499835.0}, {"date": "2022-01-18", "close": 0.45, "volume": 465859.0}, {"date": "2022-01-19", "close": 0.45, "volume": 809491.0}, {"date": "2022-01-20", "close": 0.435, "volume": 174734.0}, {"date": "2022-01-21", "close": 0.45, "volume": 599248.0}, {"date": "2022-01-24", "close": 0.42, "volume": 530765.0}, {"date": "2022-01-25", "close": 0.375, "volume": 654229.0}, {"date": "2022-01-27", "close": 0.36, "volume": 524319.0}, {"date": "2022-01-28", "close": 0.405, "volume": 276736.0}, {"date": "2022-01-31", "close": 0.39, "volume": 200650.0}, {"date": "2022-02-01", "close": 0.435, "volume": 365151.0}, {"date": "2022-02-02", "close": 0.465, "volume": 313971.0}, {"date": "2022-02-03", "close": 0.42, "volume": 309418.0}, {"date": "2022-02-04", "close": 0.42, "volume": 57675.0}, {"date": "2022-02-07", "close": 0.405, "volume": 192202.0}, {"date": "2022-02-08", "close": 0.405, "volume": 259640.0}, {"date": "2022-02-09", "close": 0.42, "volume": 230841.0}, {"date": "2022-02-10", "close": 0.42, "volume": 184057.0}, {"date": "2022-02-11", "close": 0.405, "volume": 283103.0}, {"date": "2022-02-14", "close": 0.36, "volume": 1220493.0}, {"date": "2022-02-15", "close": 0.345, "volume": 518499.0}, {"date": "2022-02-16", "close": 0.345, "volume": 306977.0}, {"date": "2022-02-17", "close": 0.36, "volume": 160975.0}, {"date": "2022-02-18", "close": 0.345, "volume": 172259.0}, {"date": "2022-02-21", "close": 0.345, "volume": 196132.0}, {"date": "2022-02-22", "close": 0.315, "volume": 183538.0}, {"date": "2022-02-23", "close": 0.36, "volume": 293107.0}, {"date": "2022-02-24", "close": 0.315, "volume": 258131.0}, {"date": "2022-02-25", "close": 0.33, "volume": 146731.0}, {"date": "2022-02-28", "close": 0.345, "volume": 192115.0}, {"date": "2022-03-01", "close": 0.375, "volume": 643889.0}, {"date": "2022-03-02", "close": 0.345, "volume": 280970.0}, {"date": "2022-03-03", "close": 0.33, "volume": 462304.0}, {"date": "2022-03-04", "close": 0.315, "volume": 344888.0}, {"date": "2022-03-07", "close": 0.33, "volume": 171852.0}, {"date": "2022-03-08", "close": 0.3, "volume": 222285.0}, {"date": "2022-03-09", "close": 0.315, "volume": 159568.0}, {"date": "2022-03-10", "close": 0.345, "volume": 347352.0}, {"date": "2022-03-11", "close": 0.345, "volume": 22255.0}, {"date": "2022-03-14", "close": 0.345, "volume": 25807.0}, {"date": "2022-03-15", "close": 0.315, "volume": 288370.0}, {"date": "2022-03-16", "close": 0.315, "volume": 129652.0}, {"date": "2022-03-17", "close": 0.345, "volume": 327053.0}, {"date": "2022-03-18", "close": 0.375, "volume": 765625.0}, {"date": "2022-03-21", "close": 0.45, "volume": 1228986.0}, {"date": "2022-03-22", "close": 0.45, "volume": 474422.0}, {"date": "2022-03-23", "close": 0.525, "volume": 1358894.0}, {"date": "2022-03-24", "close": 0.585, "volume": 2271046.0}, {"date": "2022-03-25", "close": 0.54, "volume": 974471.0}, {"date": "2022-03-28", "close": 0.495, "volume": 1570643.0}, {"date": "2022-03-29", "close": 0.48, "volume": 976780.0}, {"date": "2022-03-30", "close": 0.495, "volume": 380558.0}, {"date": "2022-03-31", "close": 0.51, "volume": 357762.0}, {"date": "2022-04-01", "close": 0.51, "volume": 176684.0}, {"date": "2022-04-04", "close": 0.555, "volume": 703976.0}, {"date": "2022-04-05", "close": 0.555, "volume": 1570697.0}, {"date": "2022-04-06", "close": 0.54, "volume": 247115.0}, {"date": "2022-04-07", "close": 0.51, "volume": 228597.0}, {"date": "2022-04-08", "close": 0.525, "volume": 138130.0}, {"date": "2022-04-11", "close": 0.51, "volume": 99120.0}, {"date": "2022-04-12", "close": 0.45, "volume": 521822.0}, {"date": "2022-04-13", "close": 0.45, "volume": 276733.0}, {"date": "2022-04-14", "close": 0.48, "volume": 414924.0}, {"date": "2022-04-19", "close": 0.48, "volume": 148946.0}, {"date": "2022-04-20", "close": 0.495, "volume": 190578.0}, {"date": "2022-04-21", "close": 0.51, "volume": 106077.0}, {"date": "2022-04-22", "close": 0.495, "volume": 105112.0}, {"date": "2022-04-28", "close": 0.465, "volume": 738588.0}, {"date": "2022-04-29", "close": 0.48, "volume": 301341.0}, {"date": "2022-05-02", "close": 0.495, "volume": 620397.0}, {"date": "2022-05-03", "close": 0.45, "volume": 300234.0}, {"date": "2022-05-04", "close": 0.435, "volume": 503005.0}, {"date": "2022-05-05", "close": 0.405, "volume": 852273.0}, {"date": "2022-05-06", "close": 0.375, "volume": 1041449.0}, {"date": "2022-05-09", "close": 0.33, "volume": 485035.0}, {"date": "2022-05-10", "close": 0.33, "volume": 1321634.0}, {"date": "2022-05-11", "close": 0.315, "volume": 258471.0}, {"date": "2022-05-12", "close": 0.315, "volume": 219958.0}, {"date": "2022-05-13", "close": 0.3, "volume": 131941.0}, {"date": "2022-05-16", "close": 0.315, "volume": 219907.0}, {"date": "2022-05-17", "close": 0.315, "volume": 295702.0}, {"date": "2022-05-18", "close": 0.33, "volume": 425366.0}, {"date": "2022-05-19", "close": 0.315, "volume": 770318.0}, {"date": "2022-05-20", "close": 0.33, "volume": 192368.0}, {"date": "2022-05-23", "close": 0.33, "volume": 137857.0}, {"date": "2022-05-24", "close": 0.3, "volume": 726497.0}, {"date": "2022-05-25", "close": 0.3, "volume": 260191.0}, {"date": "2022-05-26", "close": 0.3, "volume": 229983.0}, {"date": "2022-05-27", "close": 0.3, "volume": 60420.0}, {"date": "2022-05-30", "close": 0.315, "volume": 583915.0}, {"date": "2022-05-31", "close": 0.36, "volume": 419794.0}, {"date": "2022-06-01", "close": 0.345, "volume": 872039.0}, {"date": "2022-06-02", "close": 0.345, "volume": 260307.0}, {"date": "2022-06-03", "close": 0.33, "volume": 207725.0}, {"date": "2022-06-06", "close": 0.315, "volume": 111471.0}, {"date": "2022-06-07", "close": 0.3, "volume": 219602.0}, {"date": "2022-06-08", "close": 0.3, "volume": 204842.0}, {"date": "2022-06-09", "close": 0.285, "volume": 287108.0}, {"date": "2022-06-10", "close": 0.3, "volume": 184565.0}, {"date": "2022-06-14", "close": 0.255, "volume": 452261.0}, {"date": "2022-06-15", "close": 0.24, "volume": 253521.0}, {"date": "2022-06-16", "close": 0.255, "volume": 214244.0}, {"date": "2022-06-17", "close": 0.24, "volume": 174727.0}, {"date": "2022-06-20", "close": 0.24, "volume": 163368.0}, {"date": "2022-06-21", "close": 0.24, "volume": 188110.0}, {"date": "2022-06-22", "close": 0.27, "volume": 172406.0}, {"date": "2022-06-23", "close": 0.24, "volume": 197621.0}, {"date": "2022-06-24", "close": 0.2325, "volume": 159316.0}, {"date": "2022-06-27", "close": 0.24, "volume": 179658.0}, {"date": "2022-06-28", "close": 0.225, "volume": 143508.0}, {"date": "2022-06-29", "close": 0.225, "volume": 11173.0}, {"date": "2022-06-30", "close": 0.21, "volume": 526809.0}, {"date": "2022-07-01", "close": 0.21, "volume": 203549.0}, {"date": "2022-07-04", "close": 0.195, "volume": 225341.0}, {"date": "2022-07-05", "close": 0.225, "volume": 373428.0}, {"date": "2022-07-06", "close": 0.255, "volume": 410448.0}, {"date": "2022-07-07", "close": 0.24, "volume": 88137.0}, {"date": "2022-07-08", "close": 0.255, "volume": 43293.0}, {"date": "2022-07-11", "close": 0.255, "volume": 230677.0}, {"date": "2022-07-12", "close": 0.225, "volume": 71874.0}, {"date": "2022-07-13", "close": 0.21, "volume": 326889.0}, {"date": "2022-07-14", "close": 0.225, "volume": 146433.0}, {"date": "2022-07-15", "close": 0.225, "volume": 241037.0}, {"date": "2022-07-18", "close": 0.225, "volume": 477907.0}, {"date": "2022-07-19", "close": 0.225, "volume": 108612.0}, {"date": "2022-07-20", "close": 0.21, "volume": 178542.0}, {"date": "2022-07-21", "close": 0.24, "volume": 373122.0}, {"date": "2022-07-22", "close": 0.225, "volume": 132725.0}, {"date": "2022-07-25", "close": 0.21, "volume": 151591.0}, {"date": "2022-07-26", "close": 0.225, "volume": 149670.0}, {"date": "2022-07-27", "close": 0.225, "volume": 397617.0}, {"date": "2022-07-28", "close": 0.24, "volume": 225823.0}, {"date": "2022-07-29", "close": 0.27, "volume": 950498.0}, {"date": "2022-08-01", "close": 0.27, "volume": 1233274.0}, {"date": "2022-08-02", "close": 0.33, "volume": 1535688.0}, {"date": "2022-08-03", "close": 0.315, "volume": 747937.0}, {"date": "2022-08-04", "close": 0.315, "volume": 747894.0}, {"date": "2022-08-05", "close": 0.3, "volume": 470616.0}, {"date": "2022-08-08", "close": 0.33, "volume": 915456.0}, {"date": "2022-08-09", "close": 0.33, "volume": 672406.0}, {"date": "2022-08-10", "close": 0.33, "volume": 995140.0}, {"date": "2022-08-11", "close": 0.375, "volume": 1203789.0}, {"date": "2022-08-12", "close": 0.39, "volume": 1410913.0}, {"date": "2022-08-15", "close": 0.36, "volume": 1027500.0}, {"date": "2022-08-16", "close": 0.345, "volume": 542094.0}, {"date": "2022-08-17", "close": 0.315, "volume": 542985.0}, {"date": "2022-08-18", "close": 0.315, "volume": 36892.0}, {"date": "2022-08-19", "close": 0.33, "volume": 517226.0}, {"date": "2022-08-22", "close": 0.33, "volume": 324021.0}, {"date": "2022-08-23", "close": 0.3, "volume": 512230.0}, {"date": "2022-08-24", "close": 0.3, "volume": 191600.0}, {"date": "2022-08-25", "close": 0.315, "volume": 373524.0}, {"date": "2022-08-26", "close": 0.315, "volume": 984577.0}, {"date": "2022-08-29", "close": 0.3, "volume": 354821.0}, {"date": "2022-08-30", "close": 0.33, "volume": 378771.0}, {"date": "2022-08-31", "close": 0.315, "volume": 56868.0}, {"date": "2022-09-01", "close": 0.285, "volume": 388608.0}, {"date": "2022-09-02", "close": 0.285, "volume": 97646.0}, {"date": "2022-09-05", "close": 0.27, "volume": 574666.0}, {"date": "2022-09-06", "close": 0.285, "volume": 139340.0}, {"date": "2022-09-07", "close": 0.27, "volume": 604925.0}, {"date": "2022-09-08", "close": 0.255, "volume": 133062.0}, {"date": "2022-09-09", "close": 0.27, "volume": 89604.0}, {"date": "2022-09-12", "close": 0.27, "volume": 142861.0}, {"date": "2022-09-13", "close": 0.2775, "volume": 97993.0}, {"date": "2022-09-14", "close": 0.255, "volume": 40337.0}, {"date": "2022-09-15", "close": 0.285, "volume": 217915.0}, {"date": "2022-09-16", "close": 0.2625, "volume": 244021.0}, {"date": "2022-09-19", "close": 0.27, "volume": 9884.0}, {"date": "2022-09-20", "close": 0.27, "volume": 143468.0}, {"date": "2022-09-21", "close": 0.285, "volume": 147497.0}, {"date": "2022-09-23", "close": 0.27, "volume": 446848.0}, {"date": "2022-09-26", "close": 0.255, "volume": 255577.0}, {"date": "2022-09-27", "close": 0.24, "volume": 73011.0}, {"date": "2022-09-28", "close": 0.24, "volume": 30957.0}, {"date": "2022-09-29", "close": 0.255, "volume": 43389.0}, {"date": "2022-09-30", "close": 0.24, "volume": 166791.0}, {"date": "2022-10-03", "close": 0.255, "volume": 71125.0}, {"date": "2022-10-04", "close": 0.255, "volume": 74705.0}, {"date": "2022-10-05", "close": 0.255, "volume": 217237.0}, {"date": "2022-10-06", "close": 0.2775, "volume": 93191.0}, {"date": "2022-10-07", "close": 0.255, "volume": 302956.0}, {"date": "2022-10-10", "close": 0.24, "volume": 110878.0}, {"date": "2022-10-11", "close": 0.255, "volume": 63901.0}, {"date": "2022-10-12", "close": 0.255, "volume": 8189.0}, {"date": "2022-10-13", "close": 0.2475, "volume": 4415.0}, {"date": "2022-10-14", "close": 0.24, "volume": 76390.0}, {"date": "2022-10-17", "close": 0.24, "volume": 144814.0}, {"date": "2022-10-18", "close": 0.24, "volume": 363.0}, {"date": "2022-10-19", "close": 0.255, "volume": 7737.0}, {"date": "2022-10-20", "close": 0.24, "volume": 66988.0}, {"date": "2022-10-21", "close": 0.24, "volume": 12413.0}, {"date": "2022-10-24", "close": 0.24, "volume": 413649.0}, {"date": "2022-10-25", "close": 0.21, "volume": 232292.0}, {"date": "2022-10-26", "close": 0.225, "volume": 121547.0}, {"date": "2022-10-27", "close": 0.225, "volume": 19630.0}, {"date": "2022-10-28", "close": 0.2175, "volume": 232415.0}, {"date": "2022-10-31", "close": 0.195, "volume": 109489.0}, {"date": "2022-11-01", "close": 0.21, "volume": 125928.0}, {"date": "2022-11-02", "close": 0.21, "volume": 26099.0}, {"date": "2022-11-03", "close": 0.21, "volume": 10489.0}, {"date": "2022-11-04", "close": 0.24, "volume": 135142.0}, {"date": "2022-11-07", "close": 0.24, "volume": 256577.0}, {"date": "2022-11-08", "close": 0.255, "volume": 262950.0}, {"date": "2022-11-09", "close": 0.255, "volume": 299919.0}, {"date": "2022-11-10", "close": 0.24, "volume": 161219.0}, {"date": "2022-11-11", "close": 0.24, "volume": 66383.0}, {"date": "2022-11-14", "close": 0.255, "volume": 44551.0}, {"date": "2022-11-15", "close": 0.24, "volume": 369702.0}, {"date": "2022-11-16", "close": 0.255, "volume": 56596.0}, {"date": "2022-11-17", "close": 0.24, "volume": 49266.0}, {"date": "2022-11-18", "close": 0.255, "volume": 33211.0}, {"date": "2022-11-21", "close": 0.24, "volume": 39711.0}, {"date": "2022-11-22", "close": 0.255, "volume": 19958.0}, {"date": "2022-11-23", "close": 0.24, "volume": 47539.0}, {"date": "2022-11-24", "close": 0.24, "volume": 58641.0}, {"date": "2022-11-25", "close": 0.24, "volume": 86359.0}, {"date": "2022-11-28", "close": 0.2475, "volume": 8020.0}, {"date": "2022-11-29", "close": 0.2325, "volume": 96030.0}, {"date": "2022-11-30", "close": 0.225, "volume": 17855.0}, {"date": "2022-12-01", "close": 0.225, "volume": 174270.0}, {"date": "2022-12-02", "close": 0.24, "volume": 2776.0}, {"date": "2022-12-05", "close": 0.225, "volume": 19558.0}, {"date": "2022-12-06", "close": 0.2325, "volume": 16559.0}, {"date": "2022-12-07", "close": 0.225, "volume": 59062.0}, {"date": "2022-12-08", "close": 0.2175, "volume": 41103.0}, {"date": "2022-12-09", "close": 0.2175, "volume": 14155.0}, {"date": "2022-12-12", "close": 0.195, "volume": 222302.0}, {"date": "2022-12-13", "close": 0.21, "volume": 19647.0}, {"date": "2022-12-14", "close": 0.195, "volume": 210133.0}, {"date": "2022-12-15", "close": 0.195, "volume": 9902.0}, {"date": "2022-12-16", "close": 0.18, "volume": 13889.0}, {"date": "2022-12-19", "close": 0.18, "volume": 134259.0}, {"date": "2022-12-20", "close": 0.18, "volume": 65017.0}, {"date": "2022-12-21", "close": 0.195, "volume": 245788.0}, {"date": "2022-12-22", "close": 0.195, "volume": 47663.0}, {"date": "2022-12-23", "close": 0.195, "volume": 24080.0}, {"date": "2022-12-28", "close": 0.195, "volume": 3348.0}, {"date": "2022-12-29", "close": 0.165, "volume": 366733.0}, {"date": "2022-12-30", "close": 0.165, "volume": 25059.0}, {"date": "2023-01-03", "close": 0.165, "volume": 86995.0}, {"date": "2023-01-04", "close": 0.165, "volume": 9893.0}, {"date": "2023-01-05", "close": 0.165, "volume": 21.0}, {"date": "2023-01-06", "close": 0.165, "volume": 2772.0}, {"date": "2023-01-09", "close": 0.1725, "volume": 8163.0}, {"date": "2023-01-10", "close": 0.165, "volume": 277723.0}, {"date": "2023-01-11", "close": 0.165, "volume": 79372.0}, {"date": "2023-01-12", "close": 0.165, "volume": 39970.0}, {"date": "2023-01-13", "close": 0.15, "volume": 55773.0}, {"date": "2023-01-16", "close": 0.1575, "volume": 38778.0}, {"date": "2023-01-17", "close": 0.165, "volume": 116514.0}, {"date": "2023-01-18", "close": 0.18, "volume": 39937.0}, {"date": "2023-01-19", "close": 0.18, "volume": 2550.0}, {"date": "2023-01-20", "close": 0.165, "volume": 166464.0}, {"date": "2023-01-23", "close": 0.18, "volume": 163143.0}, {"date": "2023-01-24", "close": 0.165, "volume": 72772.0}, {"date": "2023-01-25", "close": 0.165, "volume": 23782.0}, {"date": "2023-01-27", "close": 0.165, "volume": 27144.0}, {"date": "2023-01-30", "close": 0.165, "volume": 43216.0}, {"date": "2023-01-31", "close": 0.1725, "volume": 11281.0}, {"date": "2023-02-01", "close": 0.165, "volume": 40703.0}, {"date": "2023-02-02", "close": 0.18, "volume": 21946.0}, {"date": "2023-02-03", "close": 0.165, "volume": 146996.0}, {"date": "2023-02-06", "close": 0.195, "volume": 385660.0}, {"date": "2023-02-07", "close": 0.18, "volume": 94658.0}, {"date": "2023-02-08", "close": 0.1725, "volume": 39667.0}, {"date": "2023-02-09", "close": 0.1725, "volume": 1778.0}, {"date": "2023-02-13", "close": 0.1725, "volume": 13639.0}, {"date": "2023-02-14", "close": 0.165, "volume": 644.0}, {"date": "2023-02-15", "close": 0.1725, "volume": 42660.0}, {"date": "2023-02-16", "close": 0.165, "volume": 8146.0}, {"date": "2023-02-17", "close": 0.165, "volume": 170132.0}, {"date": "2023-02-20", "close": 0.165, "volume": 2251.0}, {"date": "2023-02-21", "close": 0.165, "volume": 89454.0}, {"date": "2023-02-22", "close": 0.15, "volume": 3333.0}, {"date": "2023-02-23", "close": 0.15, "volume": 6080.0}, {"date": "2023-02-27", "close": 0.135, "volume": 766156.0}, {"date": "2023-02-28", "close": 0.135, "volume": 3735.0}, {"date": "2023-03-01", "close": 0.15, "volume": 6619.0}, {"date": "2023-03-03", "close": 0.135, "volume": 9655.0}, {"date": "2023-03-06", "close": 0.135, "volume": 3313.0}, {"date": "2023-03-07", "close": 0.135, "volume": 1467.0}, {"date": "2023-03-08", "close": 0.135, "volume": 27467.0}, {"date": "2023-03-09", "close": 0.135, "volume": 41315.0}, {"date": "2023-03-10", "close": 0.135, "volume": 98791.0}, {"date": "2023-03-13", "close": 0.135, "volume": 68115.0}, {"date": "2023-03-14", "close": 0.12, "volume": 102434.0}, {"date": "2023-03-15", "close": 0.12, "volume": 19717.0}, {"date": "2023-03-16", "close": 0.135, "volume": 117444.0}, {"date": "2023-03-17", "close": 0.135, "volume": 95.0}, {"date": "2023-03-20", "close": 0.12, "volume": 1834.0}, {"date": "2023-03-21", "close": 0.12, "volume": 112431.0}, {"date": "2023-03-22", "close": 0.135, "volume": 11392.0}, {"date": "2023-03-23", "close": 0.135, "volume": 29414.0}, {"date": "2023-03-24", "close": 0.135, "volume": 60051.0}, {"date": "2023-03-28", "close": 0.135, "volume": 976.0}, {"date": "2023-03-29", "close": 0.135, "volume": 148388.0}, {"date": "2023-03-30", "close": 0.135, "volume": 40748.0}, {"date": "2023-03-31", "close": 0.135, "volume": 1489.0}, {"date": "2023-04-03", "close": 0.135, "volume": 39184.0}, {"date": "2023-04-04", "close": 0.135, "volume": 21273.0}, {"date": "2023-04-05", "close": 0.135, "volume": 667.0}, {"date": "2023-04-06", "close": 0.15, "volume": 284976.0}, {"date": "2023-04-11", "close": 0.18, "volume": 448574.0}, {"date": "2023-04-12", "close": 0.18, "volume": 92042.0}, {"date": "2023-04-13", "close": 0.165, "volume": 15317.0}, {"date": "2023-04-17", "close": 0.165, "volume": 32943.0}, {"date": "2023-04-18", "close": 0.1575, "volume": 24505.0}, {"date": "2023-04-19", "close": 0.18, "volume": 6738.0}, {"date": "2023-04-20", "close": 0.18, "volume": 52549.0}, {"date": "2023-04-21", "close": 0.18, "volume": 1517.0}, {"date": "2023-04-24", "close": 0.165, "volume": 2092.0}, {"date": "2023-04-26", "close": 0.165, "volume": 7270.0}, {"date": "2023-04-27", "close": 0.165, "volume": 24601.0}, {"date": "2023-04-28", "close": 0.165, "volume": 16046.0}, {"date": "2023-05-01", "close": 0.165, "volume": 63067.0}, {"date": "2023-05-02", "close": 0.15, "volume": 7182.0}, {"date": "2023-05-03", "close": 0.15, "volume": 16313.0}, {"date": "2023-05-04", "close": 0.15, "volume": 2387.0}, {"date": "2023-05-05", "close": 0.15, "volume": 4843.0}, {"date": "2023-05-08", "close": 0.135, "volume": 171403.0}, {"date": "2023-05-09", "close": 0.135, "volume": 13583.0}, {"date": "2023-05-10", "close": 0.1425, "volume": 47123.0}, {"date": "2023-05-11", "close": 0.135, "volume": 9041.0}, {"date": "2023-05-12", "close": 0.135, "volume": 95.0}, {"date": "2023-05-15", "close": 0.135, "volume": 35120.0}, {"date": "2023-05-16", "close": 0.135, "volume": 71111.0}, {"date": "2023-05-17", "close": 0.135, "volume": 4567.0}, {"date": "2023-05-18", "close": 0.135, "volume": 27829.0}, {"date": "2023-05-19", "close": 0.15, "volume": 19801.0}, {"date": "2023-05-22", "close": 0.15, "volume": 24434.0}, {"date": "2023-05-23", "close": 0.135, "volume": 7402.0}, {"date": "2023-05-24", "close": 0.135, "volume": 18044.0}, {"date": "2023-05-25", "close": 0.135, "volume": 14411.0}, {"date": "2023-05-26", "close": 0.135, "volume": 8749.0}, {"date": "2023-05-29", "close": 0.15, "volume": 214577.0}, {"date": "2023-05-30", "close": 0.135, "volume": 35768.0}, {"date": "2023-05-31", "close": 0.15, "volume": 5329.0}, {"date": "2023-06-01", "close": 0.15, "volume": 255.0}, {"date": "2023-06-02", "close": 0.135, "volume": 19550.0}, {"date": "2023-06-05", "close": 0.135, "volume": 22822.0}, {"date": "2023-06-06", "close": 0.12, "volume": 197663.0}, {"date": "2023-06-07", "close": 0.12, "volume": 22318.0}, {"date": "2023-06-08", "close": 0.105, "volume": 217160.0}, {"date": "2023-06-09", "close": 0.105, "volume": 52167.0}, {"date": "2023-06-13", "close": 0.1125, "volume": 17590.0}, {"date": "2023-06-14", "close": 0.105, "volume": 46233.0}, {"date": "2023-06-15", "close": 0.105, "volume": 214275.0}, {"date": "2023-06-16", "close": 0.105, "volume": 17749.0}, {"date": "2023-06-19", "close": 0.105, "volume": 27613.0}, {"date": "2023-06-20", "close": 0.105, "volume": 157131.0}, {"date": "2023-06-21", "close": 0.105, "volume": 30903.0}, {"date": "2023-06-22", "close": 0.105, "volume": 27.0}, {"date": "2023-06-23", "close": 0.105, "volume": 23056.0}, {"date": "2023-06-26", "close": 0.105, "volume": 111292.0}, {"date": "2023-06-27", "close": 0.105, "volume": 24755.0}, {"date": "2023-06-28", "close": 0.105, "volume": 100584.0}, {"date": "2023-06-29", "close": 0.105, "volume": 86014.0}, {"date": "2023-06-30", "close": 0.09, "volume": 292856.0}, {"date": "2023-07-03", "close": 0.105, "volume": 100341.0}, {"date": "2023-07-04", "close": 0.105, "volume": 6679.0}, {"date": "2023-07-05", "close": 0.12, "volume": 193414.0}, {"date": "2023-07-06", "close": 0.12, "volume": 40164.0}, {"date": "2023-07-07", "close": 0.12, "volume": 7825.0}, {"date": "2023-07-10", "close": 0.105, "volume": 115974.0}, {"date": "2023-07-11", "close": 0.105, "volume": 6778.0}, {"date": "2023-07-12", "close": 0.105, "volume": 30756.0}, {"date": "2023-07-13", "close": 0.12, "volume": 52166.0}, {"date": "2023-07-14", "close": 0.12, "volume": 71783.0}, {"date": "2023-07-17", "close": 0.12, "volume": 4519.0}, {"date": "2023-07-18", "close": 0.12, "volume": 33358.0}, {"date": "2023-07-19", "close": 0.105, "volume": 71280.0}, {"date": "2023-07-20", "close": 0.105, "volume": 39683.0}, {"date": "2023-07-21", "close": 0.105, "volume": 44059.0}, {"date": "2023-07-24", "close": 0.105, "volume": 315.0}, {"date": "2023-07-25", "close": 0.105, "volume": 65959.0}, {"date": "2023-07-26", "close": 0.105, "volume": 63.0}, {"date": "2023-07-27", "close": 0.105, "volume": 24114.0}, {"date": "2023-07-28", "close": 0.12, "volume": 80384.0}, {"date": "2023-07-31", "close": 0.12, "volume": 122549.0}, {"date": "2023-08-01", "close": 0.105, "volume": 2270.0}, {"date": "2023-08-03", "close": 0.105, "volume": 32125.0}, {"date": "2023-08-04", "close": 0.105, "volume": 13333.0}, {"date": "2023-08-07", "close": 0.105, "volume": 100235.0}, {"date": "2023-08-08", "close": 0.105, "volume": 134.0}, {"date": "2023-08-09", "close": 0.105, "volume": 326.0}, {"date": "2023-08-10", "close": 0.105, "volume": 16224.0}, {"date": "2023-08-11", "close": 0.105, "volume": 12727.0}, {"date": "2023-08-14", "close": 0.105, "volume": 13051.0}, {"date": "2023-08-17", "close": 0.105, "volume": 179976.0}, {"date": "2023-08-18", "close": 0.09, "volume": 248525.0}, {"date": "2023-08-21", "close": 0.105, "volume": 33534.0}, {"date": "2023-08-22", "close": 0.105, "volume": 47003.0}, {"date": "2023-08-23", "close": 0.105, "volume": 5078.0}, {"date": "2023-08-24", "close": 0.105, "volume": 18893.0}, {"date": "2023-08-25", "close": 0.105, "volume": 36167.0}, {"date": "2023-08-28", "close": 0.09, "volume": 93632.0}, {"date": "2023-08-29", "close": 0.09, "volume": 508272.0}, {"date": "2023-08-30", "close": 0.09, "volume": 143353.0}, {"date": "2023-08-31", "close": 0.09, "volume": 4444.0}, {"date": "2023-09-01", "close": 0.075, "volume": 51689.0}, {"date": "2023-09-04", "close": 0.075, "volume": 22450.0}, {"date": "2023-09-05", "close": 0.09, "volume": 40000.0}, {"date": "2023-09-06", "close": 0.09, "volume": 4223.0}, {"date": "2023-09-07", "close": 0.09, "volume": 19108.0}, {"date": "2023-09-08", "close": 0.105, "volume": 2794741.0}, {"date": "2023-09-11", "close": 0.0975, "volume": 112727.0}, {"date": "2023-09-12", "close": 0.09, "volume": 264428.0}, {"date": "2023-09-13", "close": 0.105, "volume": 421039.0}, {"date": "2023-09-14", "close": 0.105, "volume": 35701.0}, {"date": "2023-09-15", "close": 0.105, "volume": 28162.0}, {"date": "2023-09-18", "close": 0.09, "volume": 376806.0}, {"date": "2023-09-19", "close": 0.0975, "volume": 66580.0}, {"date": "2023-09-20", "close": 0.0975, "volume": 70031.0}, {"date": "2023-09-21", "close": 0.09, "volume": 1667.0}, {"date": "2023-09-22", "close": 0.09, "volume": 6547.0}, {"date": "2023-09-25", "close": 0.105, "volume": 120509.0}, {"date": "2023-09-27", "close": 0.09, "volume": 538622.0}, {"date": "2023-09-28", "close": 0.09, "volume": 40124.0}, {"date": "2023-09-29", "close": 0.09, "volume": 60676.0}, {"date": "2023-10-02", "close": 0.0975, "volume": 22236.0}, {"date": "2023-10-03", "close": 0.09, "volume": 45682.0}, {"date": "2023-10-04", "close": 0.0825, "volume": 76354.0}, {"date": "2023-10-05", "close": 0.075, "volume": 46683.0}, {"date": "2023-10-06", "close": 0.0825, "volume": 1017.0}, {"date": "2023-10-09", "close": 0.0825, "volume": 47761.0}, {"date": "2023-10-10", "close": 0.09, "volume": 228761.0}, {"date": "2023-10-11", "close": 0.075, "volume": 13375.0}, {"date": "2023-10-13", "close": 0.075, "volume": 68219.0}, {"date": "2023-10-16", "close": 0.075, "volume": 285.0}, {"date": "2023-10-17", "close": 0.075, "volume": 47994.0}, {"date": "2023-10-18", "close": 0.075, "volume": 100.0}, {"date": "2023-10-19", "close": 0.075, "volume": 307.0}, {"date": "2023-10-20", "close": 0.075, "volume": 10825.0}, {"date": "2023-10-23", "close": 0.075, "volume": 1484.0}, {"date": "2023-10-24", "close": 0.075, "volume": 26650.0}, {"date": "2023-10-25", "close": 0.09, "volume": 68552.0}, {"date": "2023-10-26", "close": 0.0825, "volume": 92099.0}, {"date": "2023-10-27", "close": 0.075, "volume": 52647.0}, {"date": "2023-10-30", "close": 0.075, "volume": 28488.0}, {"date": "2023-10-31", "close": 0.09, "volume": 1509.0}, {"date": "2023-11-01", "close": 0.075, "volume": 33038.0}, {"date": "2023-11-02", "close": 0.0825, "volume": 556.0}, {"date": "2023-11-03", "close": 0.075, "volume": 447.0}, {"date": "2023-11-06", "close": 0.075, "volume": 7555.0}, {"date": "2023-11-07", "close": 0.09, "volume": 1816.0}, {"date": "2023-11-08", "close": 0.075, "volume": 7042.0}, {"date": "2023-11-09", "close": 0.0825, "volume": 57976.0}, {"date": "2023-11-10", "close": 0.09, "volume": 318309.0}, {"date": "2023-11-13", "close": 0.0975, "volume": 62922.0}, {"date": "2023-11-14", "close": 0.105, "volume": 71947.0}, {"date": "2023-11-15", "close": 0.105, "volume": 43786.0}, {"date": "2023-11-16", "close": 0.105, "volume": 419.0}, {"date": "2023-11-17", "close": 0.105, "volume": 30812.0}, {"date": "2023-11-20", "close": 0.0975, "volume": 14040.0}, {"date": "2023-11-21", "close": 0.0975, "volume": 202648.0}, {"date": "2023-11-22", "close": 0.09, "volume": 203887.0}, {"date": "2023-11-23", "close": 0.0975, "volume": 46765.0}, {"date": "2023-11-24", "close": 0.09, "volume": 10000.0}, {"date": "2023-11-27", "close": 0.0975, "volume": 31737.0}, {"date": "2023-11-28", "close": 0.09, "volume": 5137.0}, {"date": "2023-11-29", "close": 0.075, "volume": 730346.0}, {"date": "2023-11-30", "close": 0.09, "volume": 6168.0}, {"date": "2023-12-01", "close": 0.075, "volume": 42532.0}, {"date": "2023-12-04", "close": 0.0825, "volume": 27258.0}, {"date": "2023-12-05", "close": 0.09, "volume": 698.0}, {"date": "2023-12-06", "close": 0.075, "volume": 125753.0}, {"date": "2023-12-07", "close": 0.075, "volume": 266803.0}, {"date": "2023-12-08", "close": 0.075, "volume": 43325.0}, {"date": "2023-12-11", "close": 0.0825, "volume": 224327.0}, {"date": "2023-12-12", "close": 0.0825, "volume": 147515.0}, {"date": "2023-12-13", "close": 0.075, "volume": 18517.0}, {"date": "2023-12-14", "close": 0.075, "volume": 92580.0}, {"date": "2023-12-15", "close": 0.09, "volume": 55560.0}, {"date": "2023-12-18", "close": 0.09, "volume": 119042.0}, {"date": "2023-12-19", "close": 0.0825, "volume": 8384.0}, {"date": "2023-12-20", "close": 0.075, "volume": 708.0}, {"date": "2023-12-21", "close": 0.09, "volume": 143400.0}, {"date": "2023-12-22", "close": 0.075, "volume": 7654.0}, {"date": "2023-12-27", "close": 0.09, "volume": 154941.0}, {"date": "2023-12-28", "close": 0.075, "volume": 84448.0}, {"date": "2023-12-29", "close": 0.09, "volume": 67588.0}, {"date": "2024-01-02", "close": 0.09, "volume": 186670.0}, {"date": "2024-01-03", "close": 0.09, "volume": 35352.0}, {"date": "2024-01-04", "close": 0.09, "volume": 3123.0}, {"date": "2024-01-05", "close": 0.105, "volume": 149223.0}, {"date": "2024-01-08", "close": 0.09, "volume": 86507.0}, {"date": "2024-01-09", "close": 0.09, "volume": 24266.0}, {"date": "2024-01-10", "close": 0.09, "volume": 40130.0}, {"date": "2024-01-11", "close": 0.09, "volume": 13367.0}, {"date": "2024-01-12", "close": 0.09, "volume": 10317.0}, {"date": "2024-01-15", "close": 0.09, "volume": 195.0}, {"date": "2024-01-16", "close": 0.105, "volume": 33358.0}, {"date": "2024-01-17", "close": 0.09, "volume": 114205.0}, {"date": "2024-01-18", "close": 0.105, "volume": 25419.0}, {"date": "2024-01-19", "close": 0.105, "volume": 62347.0}, {"date": "2024-01-22", "close": 0.09, "volume": 137617.0}, {"date": "2024-01-23", "close": 0.105, "volume": 8198.0}, {"date": "2024-01-24", "close": 0.09, "volume": 25588.0}, {"date": "2024-01-25", "close": 0.09, "volume": 4711.0}, {"date": "2024-01-29", "close": 0.075, "volume": 213181.0}, {"date": "2024-01-30", "close": 0.09, "volume": 18924.0}, {"date": "2024-01-31", "close": 0.09, "volume": 6777.0}, {"date": "2024-02-01", "close": 0.09, "volume": 12330.0}, {"date": "2024-02-02", "close": 0.0825, "volume": 15389.0}, {"date": "2024-02-07", "close": 0.09, "volume": 22811.0}, {"date": "2024-02-08", "close": 0.09, "volume": 27528.0}, {"date": "2024-02-09", "close": 0.09, "volume": 6174.0}, {"date": "2024-02-12", "close": 0.09, "volume": 1406.0}, {"date": "2024-02-13", "close": 0.09, "volume": 49982.0}, {"date": "2024-02-14", "close": 0.0825, "volume": 42676.0}, {"date": "2024-02-15", "close": 0.09, "volume": 66548.0}, {"date": "2024-02-16", "close": 0.09, "volume": 17783.0}, {"date": "2024-02-19", "close": 0.09, "volume": 8539.0}, {"date": "2024-02-20", "close": 0.075, "volume": 16928.0}, {"date": "2024-02-21", "close": 0.075, "volume": 54.0}, {"date": "2024-02-23", "close": 0.09, "volume": 4333.0}, {"date": "2024-02-26", "close": 0.09, "volume": 77916.0}, {"date": "2024-02-27", "close": 0.075, "volume": 2962.0}, {"date": "2024-02-28", "close": 0.075, "volume": 23285.0}, {"date": "2024-02-29", "close": 0.075, "volume": 339154.0}, {"date": "2024-03-01", "close": 0.09, "volume": 8238.0}, {"date": "2024-03-04", "close": 0.09, "volume": 6502.0}, {"date": "2024-03-05", "close": 0.09, "volume": 4333.0}, {"date": "2024-03-06", "close": 0.09, "volume": 58937.0}, {"date": "2024-03-07", "close": 0.075, "volume": 615804.0}, {"date": "2024-03-08", "close": 0.075, "volume": 442948.0}, {"date": "2024-03-11", "close": 0.075, "volume": 183562.0}, {"date": "2024-03-12", "close": 0.075, "volume": 108907.0}, {"date": "2024-03-13", "close": 0.075, "volume": 61622.0}, {"date": "2024-03-14", "close": 0.06, "volume": 5002.0}, {"date": "2024-03-15", "close": 0.075, "volume": 14342.0}, {"date": "2024-03-18", "close": 0.075, "volume": 4399.0}, {"date": "2024-03-19", "close": 0.06, "volume": 2633.0}, {"date": "2024-03-20", "close": 0.075, "volume": 14750.0}, {"date": "2024-03-21", "close": 0.075, "volume": 5407.0}, {"date": "2024-03-22", "close": 0.06, "volume": 342939.0}, {"date": "2024-03-27", "close": 0.06, "volume": 101183.0}, {"date": "2024-03-28", "close": 0.0675, "volume": 21587.0}, {"date": "2024-04-02", "close": 0.075, "volume": 30442.0}, {"date": "2024-04-03", "close": 0.075, "volume": 865.0}, {"date": "2024-04-04", "close": 0.06, "volume": 40711.0}, {"date": "2024-04-05", "close": 0.075, "volume": 35255.0}, {"date": "2024-04-08", "close": 0.06, "volume": 27831.0}, {"date": "2024-04-09", "close": 0.075, "volume": 12094.0}, {"date": "2024-04-10", "close": 0.06, "volume": 21776.0}, {"date": "2024-04-11", "close": 0.06, "volume": 669.0}, {"date": "2024-04-12", "close": 0.06, "volume": 205754.0}, {"date": "2024-04-15", "close": 0.06, "volume": 7793.0}, {"date": "2024-04-16", "close": 0.075, "volume": 626407.0}, {"date": "2024-04-17", "close": 0.06, "volume": 234447.0}, {"date": "2024-04-18", "close": 0.06, "volume": 9808.0}, {"date": "2024-04-19", "close": 0.0675, "volume": 1537.0}, {"date": "2024-04-22", "close": 0.075, "volume": 586.0}, {"date": "2024-04-23", "close": 0.075, "volume": 10646.0}, {"date": "2024-04-24", "close": 0.0675, "volume": 700.0}, {"date": "2024-04-26", "close": 0.0675, "volume": 6147.0}, {"date": "2024-04-29", "close": 0.06, "volume": 7921.0}, {"date": "2024-04-30", "close": 0.075, "volume": 453.0}, {"date": "2024-05-01", "close": 0.0675, "volume": 1681.0}, {"date": "2024-05-02", "close": 0.06, "volume": 55260.0}, {"date": "2024-05-03", "close": 0.06, "volume": 7086.0}, {"date": "2024-05-06", "close": 0.0675, "volume": 6715.0}, {"date": "2024-05-07", "close": 0.075, "volume": 24344.0}, {"date": "2024-05-08", "close": 0.075, "volume": 32938.0}, {"date": "2024-05-09", "close": 0.06, "volume": 2942.0}, {"date": "2024-05-10", "close": 0.06, "volume": 9065.0}, {"date": "2024-05-13", "close": 0.06, "volume": 733.0}, {"date": "2024-05-14", "close": 0.06, "volume": 1422302.0}, {"date": "2024-05-15", "close": 0.06, "volume": 39932.0}, {"date": "2024-05-16", "close": 0.06, "volume": 87037.0}, {"date": "2024-05-17", "close": 0.06, "volume": 694.0}, {"date": "2024-05-20", "close": 0.0525, "volume": 55194.0}, {"date": "2024-05-21", "close": 0.0525, "volume": 159170.0}, {"date": "2024-05-22", "close": 0.045, "volume": 113.0}, {"date": "2024-05-23", "close": 0.06, "volume": 20611.0}, {"date": "2024-05-24", "close": 0.045, "volume": 35370.0}, {"date": "2024-05-27", "close": 0.06, "volume": 162423.0}, {"date": "2024-05-28", "close": 0.06, "volume": 178244.0}, {"date": "2024-05-29", "close": 0.06, "volume": 13703.0}, {"date": "2024-05-30", "close": 0.06, "volume": 3747.0}, {"date": "2024-05-31", "close": 0.045, "volume": 200007.0}, {"date": "2024-06-03", "close": 0.06, "volume": 49377.0}, {"date": "2024-06-04", "close": 0.06, "volume": 2415.0}, {"date": "2024-06-05", "close": 0.06, "volume": 3605.0}, {"date": "2024-06-06", "close": 0.06, "volume": 41383.0}, {"date": "2024-06-07", "close": 0.06, "volume": 38818.0}, {"date": "2024-06-11", "close": 0.06, "volume": 8144.0}, {"date": "2024-06-12", "close": 0.06, "volume": 8402.0}, {"date": "2024-06-13", "close": 0.045, "volume": 3704.0}, {"date": "2024-06-17", "close": 0.0525, "volume": 13470.0}, {"date": "2024-06-18", "close": 0.06, "volume": 38473.0}, {"date": "2024-06-19", "close": 0.06, "volume": 287.0}, {"date": "2024-06-20", "close": 0.045, "volume": 137958.0}, {"date": "2024-06-21", "close": 0.045, "volume": 77094.0}, {"date": "2024-06-24", "close": 0.06, "volume": 38494.0}, {"date": "2024-06-25", "close": 0.0525, "volume": 24410.0}, {"date": "2024-06-26", "close": 0.0525, "volume": 35329.0}, {"date": "2024-06-27", "close": 0.045, "volume": 62484.0}, {"date": "2024-06-28", "close": 0.0525, "volume": 33653.0}, {"date": "2024-07-01", "close": 0.0525, "volume": 161.0}, {"date": "2024-07-02", "close": 0.0525, "volume": 10783.0}, {"date": "2024-07-03", "close": 0.045, "volume": 64482.0}, {"date": "2024-07-04", "close": 0.0525, "volume": 10019.0}, {"date": "2024-07-05", "close": 0.045, "volume": 2218.0}, {"date": "2024-07-08", "close": 0.0525, "volume": 28046.0}, {"date": "2024-07-09", "close": 0.0525, "volume": 415.0}, {"date": "2024-07-10", "close": 0.045, "volume": 358.0}, {"date": "2024-07-11", "close": 0.045, "volume": 419.0}, {"date": "2024-07-12", "close": 0.045, "volume": 164.0}, {"date": "2024-07-15", "close": 0.0525, "volume": 8479.0}, {"date": "2024-07-16", "close": 0.0525, "volume": 173.0}, {"date": "2024-07-17", "close": 0.0525, "volume": 10.0}, {"date": "2024-07-18", "close": 0.06, "volume": 9742.0}, {"date": "2024-07-19", "close": 0.045, "volume": 5305.0}, {"date": "2024-07-22", "close": 0.0525, "volume": 19815.0}, {"date": "2024-07-23", "close": 0.0525, "volume": 2.0}, {"date": "2024-07-24", "close": 0.0525, "volume": 72.0}, {"date": "2024-07-25", "close": 0.0375, "volume": 973819.0}, {"date": "2024-07-26", "close": 0.045, "volume": 271102.0}, {"date": "2024-07-29", "close": 0.045, "volume": 17410.0}, {"date": "2024-07-30", "close": 0.045, "volume": 127668.0}, {"date": "2024-07-31", "close": 0.045, "volume": 34952.0}, {"date": "2024-08-01", "close": 0.045, "volume": 70341.0}, {"date": "2024-08-02", "close": 0.045, "volume": 131231.0}, {"date": "2024-08-05", "close": 0.045, "volume": 2617.0}, {"date": "2024-08-06", "close": 0.045, "volume": 4407.0}, {"date": "2024-08-07", "close": 0.0375, "volume": 1163.0}, {"date": "2024-08-08", "close": 0.045, "volume": 2489.0}, {"date": "2024-08-09", "close": 0.0375, "volume": 54941.0}, {"date": "2024-08-12", "close": 0.045, "volume": 8972.0}, {"date": "2024-08-13", "close": 0.0375, "volume": 100612.0}, {"date": "2024-08-14", "close": 0.0375, "volume": 33838.0}, {"date": "2024-08-19", "close": 0.0375, "volume": 26863.0}, {"date": "2024-08-20", "close": 0.045, "volume": 11215.0}, {"date": "2024-08-21", "close": 0.03, "volume": 58992.0}, {"date": "2024-08-22", "close": 0.045, "volume": 547.0}, {"date": "2024-08-23", "close": 0.03, "volume": 1966.0}, {"date": "2024-08-26", "close": 0.03, "volume": 17122.0}, {"date": "2024-08-27", "close": 0.0375, "volume": 204.0}, {"date": "2024-08-28", "close": 0.045, "volume": 24.0}, {"date": "2024-08-29", "close": 0.03, "volume": 1325.0}, {"date": "2024-08-30", "close": 0.03, "volume": 1068.0}, {"date": "2024-09-02", "close": 0.0375, "volume": 5910.0}, {"date": "2024-09-03", "close": 0.03, "volume": 3333.0}, {"date": "2024-09-05", "close": 0.045, "volume": 14537.0}, {"date": "2024-09-06", "close": 0.045, "volume": 1941.0}, {"date": "2024-09-10", "close": 0.0375, "volume": 1756.0}, {"date": "2024-09-11", "close": 0.03, "volume": 2467.0}, {"date": "2024-09-12", "close": 0.03, "volume": 0.0}, {"date": "2024-09-13", "close": 0.03, "volume": 28.0}, {"date": "2024-09-16", "close": 0.03, "volume": 3244.0}, {"date": "2024-09-17", "close": 0.03, "volume": 111.0}, {"date": "2024-09-19", "close": 0.03, "volume": 29902.0}, {"date": "2024-09-23", "close": 0.03, "volume": 10031.0}, {"date": "2024-09-25", "close": 0.0375, "volume": 1531.0}, {"date": "2024-09-27", "close": 0.03, "volume": 145.0}, {"date": "2024-09-30", "close": 0.03, "volume": 530.0}, {"date": "2024-10-01", "close": 0.03, "volume": 4433.0}, {"date": "2024-10-02", "close": 0.03, "volume": 33350.0}, {"date": "2024-10-03", "close": 0.03, "volume": 2701.0}, {"date": "2024-10-04", "close": 0.03, "volume": 27.0}, {"date": "2024-10-07", "close": 0.03, "volume": 45119.0}, {"date": "2024-10-08", "close": 0.03, "volume": 3667.0}, {"date": "2024-10-09", "close": 0.03, "volume": 23.0}, {"date": "2024-10-10", "close": 0.03, "volume": 335.0}, {"date": "2024-10-11", "close": 0.03, "volume": 2616.0}, {"date": "2024-10-14", "close": 0.03, "volume": 4794.0}, {"date": "2024-10-15", "close": 0.03, "volume": 1391.0}, {"date": "2024-10-16", "close": 0.03, "volume": 105.0}, {"date": "2024-10-18", "close": 0.03, "volume": 5.0}, {"date": "2024-10-21", "close": 0.03, "volume": 6076.0}, {"date": "2024-10-22", "close": 0.03, "volume": 150000.0}, {"date": "2024-10-23", "close": 0.03, "volume": 327.0}, {"date": "2024-10-24", "close": 0.03, "volume": 3333.0}, {"date": "2024-10-25", "close": 0.03, "volume": 27187.0}, {"date": "2024-10-28", "close": 0.03, "volume": 1708.0}, {"date": "2024-10-29", "close": 0.03, "volume": 20000.0}, {"date": "2024-10-30", "close": 0.03, "volume": 2834.0}, {"date": "2024-10-31", "close": 0.03, "volume": 204.0}, {"date": "2024-11-01", "close": 0.03, "volume": 3418.0}, {"date": "2024-11-06", "close": 0.03, "volume": 1585964.0}, {"date": "2024-11-07", "close": 0.03, "volume": 344918.0}, {"date": "2024-11-11", "close": 0.03, "volume": 910.0}, {"date": "2024-11-14", "close": 0.03, "volume": 2000.0}, {"date": "2024-11-15", "close": 0.03, "volume": 2588.0}, {"date": "2024-11-18", "close": 0.03, "volume": 16107.0}, {"date": "2024-11-19", "close": 0.03, "volume": 51.0}, {"date": "2024-11-20", "close": 0.03, "volume": 321654.0}, {"date": "2024-11-21", "close": 0.03, "volume": 135391.0}, {"date": "2024-11-22", "close": 0.03, "volume": 54596.0}, {"date": "2024-11-25", "close": 0.03, "volume": 139912.0}, {"date": "2024-11-26", "close": 0.03, "volume": 79796.0}, {"date": "2024-11-27", "close": 0.03, "volume": 174810.0}, {"date": "2024-11-28", "close": 0.03, "volume": 265778.0}, {"date": "2024-11-29", "close": 0.03, "volume": 109158.0}, {"date": "2024-12-02", "close": 0.03, "volume": 75167.0}, {"date": "2024-12-03", "close": 0.03, "volume": 5807.0}, {"date": "2024-12-04", "close": 0.03, "volume": 36637.0}, {"date": "2024-12-05", "close": 0.03, "volume": 70000.0}, {"date": "2024-12-06", "close": 0.03, "volume": 11927.0}, {"date": "2024-12-17", "close": 0.045, "volume": 286425.0}, {"date": "2024-12-18", "close": 0.03, "volume": 226567.0}, {"date": "2024-12-19", "close": 0.03, "volume": 156373.0}, {"date": "2024-12-23", "close": 0.0375, "volume": 23635.0}, {"date": "2024-12-30", "close": 0.0375, "volume": 2042.0}, {"date": "2024-12-31", "close": 0.03, "volume": 52.0}, {"date": "2025-01-06", "close": 0.03, "volume": 3641.0}, {"date": "2025-01-07", "close": 0.03, "volume": 8162.0}, {"date": "2025-01-08", "close": 0.03, "volume": 3607.0}, {"date": "2025-01-10", "close": 0.03, "volume": 131.0}, {"date": "2025-01-13", "close": 0.03, "volume": 39.0}, {"date": "2025-01-14", "close": 0.03, "volume": 297742.0}, {"date": "2025-01-15", "close": 0.03, "volume": 11667.0}, {"date": "2025-01-16", "close": 0.03, "volume": 51312.0}, {"date": "2025-01-17", "close": 0.03, "volume": 857084.0}, {"date": "2025-01-20", "close": 0.03, "volume": 1553.0}, {"date": "2025-01-21", "close": 0.0375, "volume": 13743.0}, {"date": "2025-01-22", "close": 0.03, "volume": 329243.0}, {"date": "2025-01-23", "close": 0.03, "volume": 520348.0}, {"date": "2025-01-24", "close": 0.03, "volume": 172880.0}, {"date": "2025-01-28", "close": 0.03, "volume": 119681.0}, {"date": "2025-01-29", "close": 0.03, "volume": 884.0}, {"date": "2025-01-30", "close": 0.03, "volume": 6343.0}, {"date": "2025-01-31", "close": 0.03, "volume": 36.0}, {"date": "2025-02-03", "close": 0.03, "volume": 36008.0}, {"date": "2025-02-04", "close": 0.03, "volume": 694.0}, {"date": "2025-02-05", "close": 0.03, "volume": 32500.0}, {"date": "2025-02-07", "close": 0.03, "volume": 69413.0}, {"date": "2025-02-10", "close": 0.0375, "volume": 231.0}, {"date": "2025-02-12", "close": 0.0375, "volume": 5561.0}, {"date": "2025-02-13", "close": 0.03, "volume": 30021.0}, {"date": "2025-02-18", "close": 0.03, "volume": 59577.0}, {"date": "2025-02-19", "close": 0.03, "volume": 667.0}, {"date": "2025-02-20", "close": 0.045, "volume": 347489.0}, {"date": "2025-02-21", "close": 0.045, "volume": 2396106.0}, {"date": "2025-02-24", "close": 0.06, "volume": 732215.0}, {"date": "2025-02-25", "close": 0.06, "volume": 241731.0}, {"date": "2025-02-26", "close": 0.045, "volume": 1534.0}, {"date": "2025-02-27", "close": 0.045, "volume": 3333.0}, {"date": "2025-02-28", "close": 0.045, "volume": 8333.0}, {"date": "2025-03-03", "close": 0.045, "volume": 34644.0}, {"date": "2025-03-04", "close": 0.045, "volume": 1778.0}, {"date": "2025-03-05", "close": 0.045, "volume": 8636.0}, {"date": "2025-03-06", "close": 0.045, "volume": 86500.0}, {"date": "2025-03-07", "close": 0.045, "volume": 146954.0}, {"date": "2025-03-10", "close": 0.045, "volume": 390000.0}, {"date": "2025-03-11", "close": 0.045, "volume": 246212.0}, {"date": "2025-03-12", "close": 0.045, "volume": 149511.0}, {"date": "2025-03-13", "close": 0.045, "volume": 1275575.0}, {"date": "2025-03-14", "close": 0.0375, "volume": 7779.0}, {"date": "2025-03-17", "close": 0.045, "volume": 6129.0}, {"date": "2025-03-18", "close": 0.0375, "volume": 29768.0}, {"date": "2025-03-19", "close": 0.0375, "volume": 463.0}, {"date": "2025-03-20", "close": 0.0375, "volume": 12.0}, {"date": "2025-03-21", "close": 0.03, "volume": 95667.0}, {"date": "2025-03-24", "close": 0.03, "volume": 384384.0}, {"date": "2025-03-25", "close": 0.03, "volume": 426.0}, {"date": "2025-03-26", "close": 0.03, "volume": 14.0}, {"date": "2025-03-27", "close": 0.03, "volume": 4.0}, {"date": "2025-03-31", "close": 0.03, "volume": 133.0}, {"date": "2025-04-03", "close": 0.045, "volume": 252967.0}, {"date": "2025-04-04", "close": 0.03, "volume": 6118.0}, {"date": "2025-04-07", "close": 0.045, "volume": 1601197.0}, {"date": "2025-04-08", "close": 0.03, "volume": 1007912.0}, {"date": "2025-04-09", "close": 0.045, "volume": 198278.0}, {"date": "2025-04-10", "close": 0.03, "volume": 296867.0}, {"date": "2025-04-11", "close": 0.03, "volume": 5333.0}, {"date": "2025-04-14", "close": 0.03, "volume": 100009.0}, {"date": "2025-04-15", "close": 0.03, "volume": 26120.0}, {"date": "2025-04-22", "close": 0.03, "volume": 80088.0}, {"date": "2025-04-23", "close": 0.03, "volume": 205916.0}, {"date": "2025-04-24", "close": 0.03, "volume": 111.0}, {"date": "2025-04-28", "close": 0.03, "volume": 176142.0}, {"date": "2025-04-30", "close": 0.03, "volume": 663031.0}, {"date": "2025-05-01", "close": 0.03, "volume": 49633.0}, {"date": "2025-05-02", "close": 0.03, "volume": 93333.0}, {"date": "2025-05-05", "close": 0.03, "volume": 34.0}, {"date": "2025-05-06", "close": 0.03, "volume": 738659.0}, {"date": "2025-05-07", "close": 0.03, "volume": 327.0}, {"date": "2025-05-08", "close": 0.03, "volume": 59765.0}, {"date": "2025-05-09", "close": 0.03, "volume": 418.0}, {"date": "2025-05-12", "close": 0.03, "volume": 7455.0}, {"date": "2025-05-13", "close": 0.03, "volume": 208517.0}, {"date": "2025-05-14", "close": 0.03, "volume": 167182.0}, {"date": "2025-05-15", "close": 0.03, "volume": 346159.0}, {"date": "2025-05-16", "close": 0.03, "volume": 46844.0}, {"date": "2025-05-19", "close": 0.03, "volume": 10486.0}, {"date": "2025-05-20", "close": 0.03, "volume": 2087.0}, {"date": "2025-05-22", "close": 0.03, "volume": 83496.0}, {"date": "2025-05-23", "close": 0.0375, "volume": 1439.0}, {"date": "2025-05-26", "close": 0.03, "volume": 13333.0}, {"date": "2025-05-27", "close": 0.03, "volume": 8000.0}, {"date": "2025-05-28", "close": 0.03, "volume": 4078.0}, {"date": "2025-05-29", "close": 0.03, "volume": 19444.0}, {"date": "2025-05-30", "close": 0.03, "volume": 20600.0}, {"date": "2025-06-02", "close": 0.03, "volume": 15126.0}, {"date": "2025-06-03", "close": 0.03, "volume": 196532.0}, {"date": "2025-06-04", "close": 0.03, "volume": 200.0}, {"date": "2025-06-05", "close": 0.03, "volume": 175000.0}, {"date": "2025-06-10", "close": 0.03, "volume": 8011.0}, {"date": "2025-06-11", "close": 0.03, "volume": 5265.0}, {"date": "2025-06-12", "close": 0.03, "volume": 35367.0}, {"date": "2025-06-13", "close": 0.03, "volume": 27584.0}, {"date": "2025-06-16", "close": 0.03, "volume": 3309.0}, {"date": "2025-06-17", "close": 0.03, "volume": 11920.0}, {"date": "2025-06-18", "close": 0.045, "volume": 2022157.0}, {"date": "2025-06-19", "close": 0.045, "volume": 100000.0}, {"date": "2025-06-20", "close": 0.0375, "volume": 452581.0}, {"date": "2025-06-23", "close": 0.0375, "volume": 89002.0}, {"date": "2025-06-24", "close": 0.0375, "volume": 76378.0}, {"date": "2025-06-25", "close": 0.0375, "volume": 34473.0}, {"date": "2025-06-26", "close": 0.045, "volume": 39009.0}, {"date": "2025-06-27", "close": 0.045, "volume": 1603853.0}, {"date": "2025-06-30", "close": 0.045, "volume": 127364.0}, {"date": "2025-07-01", "close": 0.045, "volume": 573508.0}, {"date": "2025-07-02", "close": 0.045, "volume": 45196.0}, {"date": "2025-07-03", "close": 0.045, "volume": 106533.0}, {"date": "2025-07-04", "close": 0.045, "volume": 1778.0}, {"date": "2025-07-07", "close": 0.045, "volume": 0.0}, {"date": "2025-07-08", "close": 0.045, "volume": 284450.0}, {"date": "2025-07-09", "close": 0.045, "volume": 486830.0}, {"date": "2025-07-10", "close": 0.0375, "volume": 824.0}, {"date": "2025-07-11", "close": 0.0375, "volume": 12807.0}, {"date": "2025-07-14", "close": 0.045, "volume": 99462.0}, {"date": "2025-07-16", "close": 0.06, "volume": 867067.0}, {"date": "2025-07-17", "close": 0.0525, "volume": 61775.0}, {"date": "2025-07-18", "close": 0.045, "volume": 13333.0}, {"date": "2025-07-21", "close": 0.045, "volume": 276373.0}, {"date": "2025-07-22", "close": 0.045, "volume": 649333.0}, {"date": "2025-07-23", "close": 0.045, "volume": 55689.0}, {"date": "2025-07-24", "close": 0.045, "volume": 972571.0}, {"date": "2025-07-25", "close": 0.045, "volume": 43106.0}, {"date": "2025-07-28", "close": 0.045, "volume": 82389.0}, {"date": "2025-07-29", "close": 0.03, "volume": 4677801.0}, {"date": "2025-07-30", "close": 0.045, "volume": 436805.0}, {"date": "2025-07-31", "close": 0.03, "volume": 5099459.0}, {"date": "2025-08-01", "close": 0.045, "volume": 20749.0}, {"date": "2025-08-04", "close": 0.045, "volume": 484514.0}, {"date": "2025-08-05", "close": 0.045, "volume": 228944.0}, {"date": "2025-08-06", "close": 0.045, "volume": 2265022.0}, {"date": "2025-08-07", "close": 0.045, "volume": 1542.0}, {"date": "2025-08-08", "close": 0.045, "volume": 11536.0}, {"date": "2025-08-11", "close": 0.06, "volume": 1973009.0}, {"date": "2025-08-13", "close": 0.06, "volume": 802900.0}, {"date": "2025-08-14", "close": 0.045, "volume": 44241.0}, {"date": "2025-08-15", "close": 0.045, "volume": 121.0}, {"date": "2025-08-18", "close": 0.045, "volume": 574757.0}, {"date": "2025-08-19", "close": 0.06, "volume": 70210.0}, {"date": "2025-08-20", "close": 0.06, "volume": 294661.0}, {"date": "2025-09-01", "close": 0.059, "volume": 243056.0}, {"date": "2025-09-02", "close": 0.063, "volume": 347649.0}, {"date": "2025-09-03", "close": 0.059, "volume": 1138264.0}, {"date": "2025-09-04", "close": 0.061, "volume": 229636.0}, {"date": "2025-09-05", "close": 0.065, "volume": 403482.0}, {"date": "2025-09-08", "close": 0.062, "volume": 54216.0}, {"date": "2025-09-09", "close": 0.062, "volume": 340123.0}, {"date": "2025-09-10", "close": 0.062, "volume": 122841.0}, {"date": "2025-09-11", "close": 0.062, "volume": 86582.0}, {"date": "2025-09-12", "close": 0.062, "volume": 6897.0}, {"date": "2025-09-15", "close": 0.061, "volume": 72013.0}, {"date": "2025-09-16", "close": 0.065, "volume": 389399.0}, {"date": "2025-09-17", "close": 0.071, "volume": 639632.0}, {"date": "2025-09-25", "close": 0.145, "volume": 15982546.0}, {"date": "2025-09-26", "close": 0.175, "volume": 3034077.0}, {"date": "2025-09-29", "close": 0.165, "volume": 3346512.0}, {"date": "2025-09-30", "close": 0.155, "volume": 1338032.0}, {"date": "2025-10-01", "close": 0.14, "volume": 2447498.0}, {"date": "2025-10-02", "close": 0.155, "volume": 1501133.0}, {"date": "2025-10-03", "close": 0.16, "volume": 382362.0}, {"date": "2025-10-06", "close": 0.15, "volume": 454643.0}, {"date": "2025-10-07", "close": 0.15, "volume": 239735.0}, {"date": "2025-10-08", "close": 0.145, "volume": 1219351.0}, {"date": "2025-10-09", "close": 0.145, "volume": 762655.0}, {"date": "2025-10-10", "close": 0.145, "volume": 713132.0}, {"date": "2025-10-13", "close": 0.135, "volume": 657654.0}, {"date": "2025-10-14", "close": 0.13, "volume": 632364.0}, {"date": "2025-10-15", "close": 0.14, "volume": 671660.0}, {"date": "2025-10-16", "close": 0.14, "volume": 117487.0}, {"date": "2025-10-17", "close": 0.135, "volume": 537804.0}, {"date": "2025-10-20", "close": 0.135, "volume": 328091.0}, {"date": "2025-10-21", "close": 0.135, "volume": 294570.0}, {"date": "2025-10-22", "close": 0.13, "volume": 1362296.0}, {"date": "2025-10-23", "close": 0.125, "volume": 168471.0}, {"date": "2025-10-24", "close": 0.125, "volume": 155080.0}, {"date": "2025-10-27", "close": 0.11, "volume": 894667.0}, {"date": "2025-10-28", "close": 0.1, "volume": 780512.0}, {"date": "2025-10-29", "close": 0.13, "volume": 825777.0}, {"date": "2025-10-30", "close": 0.12, "volume": 415526.0}, {"date": "2025-10-31", "close": 0.125, "volume": 165116.0}, {"date": "2025-11-03", "close": 0.125, "volume": 8922.0}, {"date": "2025-11-04", "close": 0.12, "volume": 62199.0}, {"date": "2025-11-05", "close": 0.11, "volume": 302721.0}, {"date": "2025-11-06", "close": 0.1, "volume": 34349.0}, {"date": "2025-11-07", "close": 0.1, "volume": 103575.0}, {"date": "2025-11-10", "close": 0.1, "volume": 192743.0}, {"date": "2025-11-11", "close": 0.1025, "volume": 10026.0}, {"date": "2025-11-12", "close": 0.098, "volume": 350612.0}, {"date": "2025-11-13", "close": 0.11, "volume": 1662359.0}, {"date": "2025-11-14", "close": 0.12, "volume": 1108387.0}, {"date": "2025-11-17", "close": 0.115, "volume": 332005.0}, {"date": "2025-11-18", "close": 0.105, "volume": 207290.0}, {"date": "2025-11-19", "close": 0.11, "volume": 7889.0}, {"date": "2025-11-20", "close": 0.115, "volume": 152187.0}, {"date": "2025-11-21", "close": 0.11, "volume": 1158015.0}, {"date": "2025-11-24", "close": 0.105, "volume": 312594.0}, {"date": "2025-11-25", "close": 0.12, "volume": 483974.0}, {"date": "2025-11-26", "close": 0.145, "volume": 1045104.0}, {"date": "2025-11-27", "close": 0.135, "volume": 112811.0}, {"date": "2025-11-28", "close": 0.135, "volume": 167847.0}, {"date": "2025-12-02", "close": 0.15, "volume": 993423.0}, {"date": "2025-12-03", "close": 0.14, "volume": 292505.0}, {"date": "2025-12-04", "close": 0.155, "volume": 1160543.0}, {"date": "2025-12-05", "close": 0.14, "volume": 752492.0}, {"date": "2025-12-08", "close": 0.135, "volume": 980208.0}, {"date": "2025-12-09", "close": 0.13, "volume": 908526.0}, {"date": "2025-12-10", "close": 0.12, "volume": 1342646.0}, {"date": "2025-12-11", "close": 0.12, "volume": 455520.0}, {"date": "2025-12-12", "close": 0.14, "volume": 414500.0}, {"date": "2025-12-15", "close": 0.13, "volume": 60335.0}, {"date": "2025-12-16", "close": 0.135, "volume": 55484.0}, {"date": "2025-12-17", "close": 0.135, "volume": 1639258.0}, {"date": "2025-12-18", "close": 0.14, "volume": 158889.0}, {"date": "2025-12-19", "close": 0.14, "volume": 50794.0}, {"date": "2025-12-22", "close": 0.14, "volume": 95711.0}, {"date": "2025-12-23", "close": 0.15, "volume": 275219.0}, {"date": "2025-12-24", "close": 0.17, "volume": 743142.0}, {"date": "2025-12-29", "close": 0.16, "volume": 753989.0}, {"date": "2025-12-30", "close": 0.1675, "volume": 597373.0}, {"date": "2025-12-31", "close": 0.175, "volume": 569229.0}, {"date": "2026-01-02", "close": 0.19, "volume": 237876.0}, {"date": "2026-01-05", "close": 0.17, "volume": 891686.0}, {"date": "2026-01-06", "close": 0.17, "volume": 426613.0}, {"date": "2026-01-07", "close": 0.17, "volume": 263212.0}, {"date": "2026-01-08", "close": 0.165, "volume": 853788.0}, {"date": "2026-01-09", "close": 0.165, "volume": 238468.0}, {"date": "2026-01-12", "close": 0.165, "volume": 283240.0}, {"date": "2026-01-13", "close": 0.18, "volume": 1054058.0}, {"date": "2026-01-14", "close": 0.18, "volume": 476512.0}, {"date": "2026-01-15", "close": 0.17, "volume": 105385.0}, {"date": "2026-01-16", "close": 0.175, "volume": 70796.0}, {"date": "2026-01-19", "close": 0.16, "volume": 474492.0}, {"date": "2026-01-20", "close": 0.165, "volume": 97076.0}, {"date": "2026-01-21", "close": 0.155, "volume": 222733.0}, {"date": "2026-01-22", "close": 0.15, "volume": 320176.0}, {"date": "2026-01-23", "close": 0.165, "volume": 133419.0}, {"date": "2026-01-27", "close": 0.155, "volume": 370388.0}, {"date": "2026-01-28", "close": 0.15, "volume": 1022260.0}, {"date": "2026-01-29", "close": 0.14, "volume": 605422.0}, {"date": "2026-01-30", "close": 0.145, "volume": 2476744.0}, {"date": "2026-02-02", "close": 0.135, "volume": 424156.0}, {"date": "2026-02-03", "close": 0.125, "volume": 311748.0}, {"date": "2026-02-04", "close": 0.125, "volume": 600724.0}, {"date": "2026-02-05", "close": 0.125, "volume": 1512319.0}, {"date": "2026-02-06", "close": 0.115, "volume": 151575.0}, {"date": "2026-02-09", "close": 0.115, "volume": 421123.0}, {"date": "2026-02-10", "close": 0.12, "volume": 766376.0}, {"date": "2026-02-11", "close": 0.125, "volume": 842978.0}, {"date": "2026-02-12", "close": 0.13, "volume": 54933.0}, {"date": "2026-02-13", "close": 0.12, "volume": 114799.0}, {"date": "2026-02-16", "close": 0.11, "volume": 131306.0}, {"date": "2026-02-17", "close": 0.125, "volume": 601338.0}, {"date": "2026-02-18", "close": 0.115, "volume": 54506.0}, {"date": "2026-02-19", "close": 0.12, "volume": 138973.0}, {"date": "2026-02-20", "close": 0.12, "volume": 439666.0}, {"date": "2026-02-23", "close": 0.12, "volume": 263065.0}, {"date": "2026-02-24", "close": 0.115, "volume": 266370.0}, {"date": "2026-02-25", "close": 0.135, "volume": 1106741.0}, {"date": "2026-02-26", "close": 0.13, "volume": 411902.0}, {"date": "2026-02-27", "close": 0.13, "volume": 295866.0}, {"date": "2026-03-02", "close": 0.11, "volume": 817159.0}, {"date": "2026-03-03", "close": 0.115, "volume": 301371.0}, {"date": "2026-03-04", "close": 0.1, "volume": 741513.0}, {"date": "2026-03-05", "close": 0.115, "volume": 268954.0}, {"date": "2026-03-06", "close": 0.11, "volume": 139275.0}, {"date": "2026-03-09", "close": 0.1, "volume": 951561.0}, {"date": "2026-03-10", "close": 0.1, "volume": 290076.0}, {"date": "2026-03-11", "close": 0.105, "volume": 488079.0}, {"date": "2026-03-12", "close": 0.11, "volume": 49385.0}, {"date": "2026-03-13", "close": 0.097, "volume": 159579.0}, {"date": "2026-03-16", "close": 0.1, "volume": 215311.0}, {"date": "2026-03-17", "close": 0.099, "volume": 204701.0}, {"date": "2026-03-18", "close": 0.099, "volume": 401786.0}, {"date": "2026-03-19", "close": 0.098, "volume": 233148.0}, {"date": "2026-03-20", "close": 0.091, "volume": 275121.0}, {"date": "2026-03-23", "close": 0.075, "volume": 732328.0}, {"date": "2026-03-24", "close": 0.085, "volume": 334902.0}, {"date": "2026-03-25", "close": 0.09, "volume": 201977.0}, {"date": "2026-03-26", "close": 0.095, "volume": 652895.0}, {"date": "2026-03-27", "close": 0.084, "volume": 132110.0}, {"date": "2026-03-30", "close": 0.081, "volume": 224382.0}, {"date": "2026-03-31", "close": 0.08, "volume": 107125.0}, {"date": "2026-04-01", "close": 0.085, "volume": 325211.0}, {"date": "2026-04-02", "close": 0.082, "volume": 670467.0}, {"date": "2026-04-07", "close": 0.091, "volume": 1434550.0}, {"date": "2026-04-08", "close": 0.096, "volume": 1762576.0}, {"date": "2026-04-09", "close": 0.115, "volume": 2502061.0}, {"date": "2026-04-10", "close": 0.13, "volume": 1179361.0}, {"date": "2026-04-13", "close": 0.13, "volume": 1710862.0}, {"date": "2026-04-14", "close": 0.125, "volume": 1143600.0}, {"date": "2026-04-15", "close": 0.125, "volume": 336339.0}, {"date": "2026-04-16", "close": 0.13, "volume": 109803.0}, {"date": "2026-04-17", "close": 0.13, "volume": 843438.0}, {"date": "2026-04-20", "close": 0.125, "volume": 16982.0}, {"date": "2026-04-21", "close": 0.115, "volume": 255724.0}, {"date": "2026-04-22", "close": 0.12, "volume": 415354.0}, {"date": "2026-04-23", "close": 0.125, "volume": 427874.0}, {"date": "2026-04-24", "close": 0.13, "volume": 23828.0}, {"date": "2026-04-27", "close": 0.15, "volume": 1347681.0}, {"date": "2026-04-28", "close": 0.135, "volume": 628820.0}, {"date": "2026-04-29", "close": 0.13, "volume": 1026557.0}, {"date": "2026-04-30", "close": 0.13, "volume": 556990.0}, {"date": "2026-05-01", "close": 0.125, "volume": 353358.0}, {"date": "2026-05-04", "close": 0.125, "volume": 401716.0}, {"date": "2026-05-05", "close": 0.11, "volume": 517999.0}, {"date": "2026-05-06", "close": 0.13, "volume": 1087485.0}, {"date": "2026-05-07", "close": 0.14, "volume": 333306.0}, {"date": "2026-05-08", "close": 0.13, "volume": 477697.0}, {"date": "2026-05-11", "close": 0.145, "volume": 894964.0}, {"date": "2026-05-12", "close": 0.135, "volume": 43676.0}, {"date": "2026-05-13", "close": 0.14, "volume": 300761.0}, {"date": "2026-05-14", "close": 0.135, "volume": 557153.0}, {"date": "2026-05-15", "close": 0.125, "volume": 450707.0}, {"date": "2026-05-18", "close": 0.12, "volume": 432068.0}, {"date": "2026-05-19", "close": 0.11, "volume": 458694.0}, {"date": "2026-05-20", "close": 0.115, "volume": 195951.0}, {"date": "2026-05-21", "close": 0.11, "volume": 41277.0}, {"date": "2026-05-22", "close": 0.115, "volume": 236624.0}, {"date": "2026-05-25", "close": 0.105, "volume": 444520.0}, {"date": "2026-05-26", "close": 0.105, "volume": 331144.0}, {"date": "2026-05-27", "close": 0.096, "volume": 731606.0}, {"date": "2026-05-28", "close": 0.125, "volume": 959948.0}, {"date": "2026-05-29", "close": 0.13, "volume": 831316.0}, {"date": "2026-06-01", "close": 0.125, "volume": 93255.0}, {"date": "2026-06-02", "close": 0.125, "volume": 250285.0}, {"date": "2026-06-03", "close": 0.125, "volume": 248922.0}, {"date": "2026-06-04", "close": 0.14, "volume": 815481.0}, {"date": "2026-06-05", "close": 0.125, "volume": 470836.0}, {"date": "2026-06-09", "close": 0.11, "volume": 946361.0}, {"date": "2026-06-10", "close": 0.1, "volume": 973833.0}, {"date": "2026-06-11", "close": 0.11, "volume": 32800.0}, {"date": "2026-06-12", "close": 0.11, "volume": 33298.0}, {"date": "2026-06-15", "close": 0.11, "volume": 401564.0}, {"date": "2026-06-16", "close": 0.11, "volume": 363728.0}, {"date": "2026-06-17", "close": 0.115, "volume": 182692.0}, {"date": "2026-06-18", "close": 0.115, "volume": 246448.0}, {"date": "2026-06-19", "close": 0.11, "volume": 164209.0}, {"date": "2026-06-22", "close": 0.105, "volume": 245554.0}, {"date": "2026-06-23", "close": 0.11, "volume": 242522.0}, {"date": "2026-06-24", "close": 0.1, "volume": 376100.0}, {"date": "2026-06-25", "close": 0.1, "volume": 394812.0}, {"date": "2026-06-26", "close": 0.1, "volume": 734035.0}, {"date": "2026-06-29", "close": 0.105, "volume": 1213499.0}, {"date": "2026-06-30", "close": 0.1, "volume": 666977.0}, {"date": "2026-07-01", "close": 0.105, "volume": 366470.0}, {"date": "2026-07-02", "close": 0.105, "volume": 12295.0}, {"date": "2026-07-03", "close": 0.115, "volume": 188321.0}, {"date": "2026-07-06", "close": 0.125, "volume": 839356.0}, {"date": "2026-07-07", "close": 0.125, "volume": 348363.0}, {"date": "2026-07-08", "close": 0.12, "volume": 201651.0}, {"date": "2026-07-09", "close": 0.12, "volume": 25305.0}, {"date": "2026-07-10", "close": 0.115, "volume": 331176.0}, {"date": "2026-07-13", "close": 0.11, "volume": 164814.0}, {"date": "2026-07-14", "close": 0.11, "volume": 23815.0}, {"date": "2026-07-15", "close": 0.105, "volume": 137328.0}, {"date": "2026-07-16", "close": 0.1075, "volume": 210552.0}, {"date": "2026-07-17", "close": 0.105, "volume": 53395.0}, {"date": "2026-07-20", "close": 0.1, "volume": 227529.0}, {"date": "2026-07-21", "close": 0.105, "volume": 142238.0}, {"date": "2026-07-23", "close": 0.135, "volume": 2532742.0}, {"date": "2026-08-04", "close": 0.125, "volume": 3325459.0}, {"date": "2026-08-05", "close": 0.14, "volume": 1381666.0}, {"date": "2026-08-06", "close": 0.125, "volume": 742239.0}, {"date": "2026-08-07", "close": 0.125, "volume": 880942.0}, {"date": "2026-08-10", "close": 0.13, "volume": 266564.0}, {"date": "2026-08-11", "close": 0.13, "volume": 475161.0}, {"date": "2026-08-12", "close": 0.125, "volume": 137162.0}, {"date": "2026-08-13", "close": 0.125, "volume": 827091.0}, {"date": "2026-08-14", "close": 0.12, "volume": 679623.0}, {"date": "2026-08-17", "close": 0.12, "volume": 805737.0}, {"date": "2026-08-18", "close": 0.12, "volume": 3763596.0}, {"date": "2026-08-19", "close": 0.12, "volume": 996071.0}, {"date": "2026-08-20", "close": 0.125, "volume": 267865.0}, {"date": "2026-08-21", "close": 0.125, "volume": 930214.0}, {"date": "2026-08-24", "close": 0.115, "volume": 522362.0}, {"date": "2026-08-25", "close": 0.12, "volume": 401983.0}, {"date": "2026-08-26", "close": 0.115, "volume": 535760.0}, {"date": "2026-08-27", "close": 0.115, "volume": 431930.0}, {"date": "2026-08-28", "close": 0.115, "volume": 107480.0}, {"date": "2026-08-31", "close": 0.115, "volume": 1170958.0}, {"date": "2026-09-01", "close": 0.105, "volume": 359014.0}, {"date": "2026-09-02", "close": 0.105, "volume": 1076282.0}, {"date": "2026-09-03", "close": 0.105, "volume": 148150.0}, {"date": "2026-09-04", "close": 0.11, "volume": 673896.0}, {"date": "2026-09-07", "close": 0.11, "volume": 313000.0}, {"date": "2026-09-08", "close": 0.13, "volume": 1604226.0}, {"date": "2026-09-09", "close": 0.135, "volume": 1421110.0}, {"date": "2026-09-10", "close": 0.125, "volume": 2284192.0}, {"date": "2026-09-11", "close": 0.125, "volume": 828008.0}, {"date": "2026-09-14", "close": 0.12, "volume": 2513969.0}, {"date": "2026-09-15", "close": 0.115, "volume": 1106465.0}, {"date": "2026-09-16", "close": 0.11, "volume": 646012.0}, {"date": "2026-09-17", "close": 0.115, "volume": 634944.0}, {"date": "2026-09-18", "close": 0.115, "volume": 413927.0}], "refreshing": true}