{"ticker": "EL8", "overview": {"name": "Elevate Uranium Ltd", "country": "Australia", "industry": "Energy"}, "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": "EL8", "has_prices": true, "as_of": "2026-10-27", "last": 0.21, "prev_close": 0.19, "change": 0.01999999999999999, "change_pct": 0.1052631578947368, "session_volume": 812275.0, "vwap_5": 0.19956155991443367, "vwap_20": 0.20671739435700248, "vwap_60": 0.2368702191918098, "vwap_250": 0.2994881473134895, "high_52w": 0.47, "low_52w": 0.19, "avg_volume_20": 1034737.3, "sessions": 400, "market_cap": {"value": 113179361.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03138737", "src": "ASX", "ticker": "EL8", "cik": "", "company": "Elevate Uranium Ltd", "company_raw": "Elevate Uranium Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on EL8", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138737", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75766}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Scott Perry", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-17", "source_url": "https://www.marketindex.com.au/asx/el8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Bantock", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-20", "source_url": "https://www.marketindex.com.au/asx/el8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Murray Hill", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-20", "source_url": "https://www.marketindex.com.au/asx/el8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Murray Hill", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-27", "source_url": "https://www.marketindex.com.au/asx/el8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Bantock", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-27", "source_url": "https://www.marketindex.com.au/asx/el8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Chen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-05-27", "source_url": "https://www.marketindex.com.au/asx/el8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bantock", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-05-27", "source_url": "https://www.marketindex.com.au/asx/el8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Chen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-05-15", "source_url": "https://www.marketindex.com.au/asx/el8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Sestan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-12-18", "source_url": "https://www.marketindex.com.au/asx/el8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Murray Hill", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-06-12", "source_url": "https://www.marketindex.com.au/asx/el8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Sestan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-06-12", "source_url": "https://www.marketindex.com.au/asx/el8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-22", "source_url": "https://www.marketindex.com.au/asx/el8", "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": "2026-01-09", "source_url": "https://www.marketindex.com.au/asx/el8", "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": "2025-12-17", "source_url": "https://www.marketindex.com.au/asx/el8", "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": "2025-12-02", "source_url": "https://www.marketindex.com.au/asx/el8", "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": "2025-11-17", "source_url": "https://www.marketindex.com.au/asx/el8", "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": "2025-10-06", "source_url": "https://www.marketindex.com.au/asx/el8", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-20", "source_url": "https://www.marketindex.com.au/asx/el8", "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": "2025-04-22", "source_url": "https://www.marketindex.com.au/asx/el8", "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": "2025-03-27", "source_url": "https://www.marketindex.com.au/asx/el8", "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": "2025-03-27", "source_url": "https://www.marketindex.com.au/asx/el8", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-05", "source_url": "https://www.marketindex.com.au/asx/el8", "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": "2024-12-24", "source_url": "https://www.marketindex.com.au/asx/el8", "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": "2024-11-07", "source_url": "https://www.marketindex.com.au/asx/el8", "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": "2024-10-16", "source_url": "https://www.marketindex.com.au/asx/el8", "needs_ocr": 0}], "directors": [{"name": "Murray Hill", "first_seen": "2017-06-12", "last_seen": "2024-12-20", "status": "current", "notices": 3}, {"name": "Andrew Bantock", "first_seen": "2023-11-27", "last_seen": "2024-12-20", "status": "current", "notices": 2}, {"name": "Scott Perry", "first_seen": "2025-08-17", "last_seen": "2025-08-17", "status": "current", "notices": 1}, {"name": "John Sestan", "first_seen": "2017-06-12", "last_seen": "2017-12-18", "status": "past", "notices": 2}, {"name": "Chen", "first_seen": "2018-05-15", "last_seen": "2018-05-27", "status": "past", "notices": 2}, {"name": "Bantock", "first_seen": "2018-05-27", "last_seen": "2018-05-27", "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": "2026-10-26", "form": "Issued Capital", "title": "Notification regarding unquoted securities - EL8", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153205-6A1351400"}, {"date": "2026-10-26", "form": "Issued Capital", "title": "Grant of Securities under the Employee Incentives Award Plan", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153195-6A1351395"}, {"date": "2026-10-23", "form": "Issued Capital", "title": "Proposed issue of securities - EL8", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152614-6A1351087"}, {"date": "2026-10-23", "form": "Notice Of Meeting", "title": "NOM Material Access Letter", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152546-6A1351061"}, {"date": "2026-10-23", "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/2924-03152544-6A1351059"}], "performance": {"ticker": "EL8", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1990-08-02", "close": 25.801745875, "volume": 97.0}, {"date": "1990-08-03", "close": 25.801745875, "volume": 48.0}, {"date": "1990-08-06", "close": 25.801745875, "volume": null}, {"date": "1990-08-07", "close": 25.801745875, "volume": null}, {"date": "1990-08-08", "close": 25.801745875, "volume": 10.0}, {"date": "1990-08-09", "close": 25.801745875, "volume": null}, {"date": "1990-08-10", "close": 20.6413967, "volume": 87.0}, {"date": "1990-08-13", "close": 20.6413967, "volume": null}, {"date": "1990-08-14", "close": 20.6413967, "volume": null}, {"date": "1990-08-15", "close": 25.801745875, "volume": 10.0}, {"date": "1990-08-16", "close": 25.801745875, "volume": null}, {"date": "1990-08-17", "close": 25.801745875, "volume": 97.0}, {"date": "1990-08-20", "close": 25.801745875, "volume": 56.0}, {"date": "1990-08-21", "close": 25.801745875, "volume": 107.0}, {"date": "1990-08-22", "close": 25.801745875, "volume": null}, {"date": "1990-08-23", "close": 25.801745875, "volume": 41.0}, {"date": "1990-08-24", "close": 25.801745875, "volume": null}, {"date": "1990-08-27", "close": 25.801745875, "volume": null}, {"date": "1990-08-28", "close": 25.801745875, "volume": 8.0}, {"date": "1990-08-29", "close": 20.6413967, "volume": 64.0}, {"date": "1990-08-30", "close": 20.6413967, "volume": null}, {"date": "1990-08-31", "close": 20.6413967, "volume": null}, {"date": "1990-09-03", "close": 20.6413967, "volume": null}, {"date": "1990-09-04", "close": 20.6413967, "volume": null}, {"date": "1990-09-05", "close": 20.6413967, "volume": null}, {"date": "1990-09-06", "close": 20.6413967, "volume": null}, {"date": "1990-09-07", "close": 20.6413967, "volume": null}, {"date": "1990-09-10", "close": 20.6413967, "volume": null}, {"date": "1990-09-11", "close": 20.6413967, "volume": null}, {"date": "1990-09-12", "close": 20.6413967, "volume": null}, {"date": "1990-09-13", "close": 20.6413967, "volume": null}, {"date": "1990-09-14", "close": 25.801745875, "volume": 10.0}, {"date": "1990-09-17", "close": 25.801745875, "volume": null}, {"date": "1990-09-18", "close": 25.801745875, "volume": null}, {"date": "1990-09-19", "close": 25.801745875, "volume": null}, {"date": "1990-09-20", "close": 25.801745875, "volume": null}, {"date": "1990-09-21", "close": 25.801745875, "volume": null}, {"date": "1990-09-24", "close": 25.801745875, "volume": null}, {"date": "1990-09-25", "close": 25.801745875, "volume": null}, {"date": "1990-09-26", "close": 25.801745875, "volume": null}, {"date": "1990-09-27", "close": 25.801745875, "volume": null}, {"date": "1990-09-28", "close": 25.801745875, "volume": null}, {"date": "1990-10-01", "close": 25.801745875, "volume": null}, {"date": "1990-10-02", "close": 20.6413967, "volume": 79.0}, {"date": "1990-10-03", "close": 20.6413967, "volume": null}, {"date": "1990-10-04", "close": 20.6413967, "volume": null}, {"date": "1990-10-05", "close": 20.6413967, "volume": null}, {"date": "1990-10-08", "close": 20.6413967, "volume": null}, {"date": "1990-10-09", "close": 20.6413967, "volume": null}, {"date": "1990-10-10", "close": 20.6413967, "volume": null}, {"date": "1990-10-11", "close": 20.6413967, "volume": null}, {"date": "1990-10-12", "close": 20.6413967, "volume": null}, {"date": "1990-10-15", "close": 20.6413967, "volume": null}, {"date": "1990-10-16", "close": 20.6413967, "volume": null}, {"date": "1990-10-17", "close": 20.6413967, "volume": null}, {"date": "1990-10-18", "close": 20.6413967, "volume": null}, {"date": "1990-10-19", "close": 20.6413967, "volume": null}, {"date": "1990-10-22", "close": 20.6413967, "volume": null}, {"date": "1990-10-23", "close": 20.6413967, "volume": null}, {"date": "1990-10-24", "close": 20.6413967, "volume": null}, {"date": "1990-10-25", "close": 20.6413967, "volume": null}, {"date": "1990-10-26", "close": 20.6413967, "volume": null}, {"date": "1990-10-29", "close": 20.6413967, "volume": null}, {"date": "1990-10-30", "close": 20.6413967, "volume": null}, {"date": "1990-10-31", "close": 20.6413967, "volume": null}, {"date": "1990-11-01", "close": 20.6413967, "volume": null}, {"date": "1990-11-02", "close": 10.32069835, "volume": 97.0}, {"date": "1990-11-05", "close": 10.32069835, "volume": null}, {"date": "1990-11-06", "close": 10.32069835, "volume": 58.0}, {"date": "1990-11-07", "close": 10.32069835, "volume": 61.0}, {"date": "1990-11-08", "close": 10.32069835, "volume": null}, {"date": "1990-11-09", "close": 15.481047525, "volume": 58.0}, {"date": "1990-11-12", "close": 15.481047525, "volume": null}, {"date": "1990-11-13", "close": 15.481047525, "volume": null}, {"date": "1990-11-14", "close": 15.481047525, "volume": null}, {"date": "1990-11-15", "close": 15.481047525, "volume": null}, {"date": "1990-11-16", "close": 15.481047525, "volume": null}, {"date": "1990-11-19", "close": 15.481047525, "volume": null}, {"date": "1990-11-20", "close": 15.481047525, "volume": null}, {"date": "1990-11-21", "close": 15.481047525, "volume": null}, {"date": "1990-11-22", "close": 15.481047525, "volume": null}, {"date": "1990-11-23", "close": 15.481047525, "volume": null}, {"date": "1990-11-26", "close": 15.481047525, "volume": null}, {"date": "1990-11-27", "close": 15.481047525, "volume": null}, {"date": "1990-11-28", "close": 15.481047525, "volume": null}, {"date": "1990-11-29", "close": 15.481047525, "volume": null}, {"date": "1990-11-30", "close": 15.481047525, "volume": null}, {"date": "1990-12-03", "close": 15.481047525, "volume": null}, {"date": "1990-12-04", "close": 15.481047525, "volume": 97.0}, {"date": "1990-12-05", "close": 15.481047525, "volume": null}, {"date": "1990-12-06", "close": 15.481047525, "volume": 19.0}, {"date": "1990-12-07", "close": 15.481047525, "volume": null}, {"date": "1990-12-10", "close": 15.481047525, "volume": null}, {"date": "1990-12-11", "close": 10.32069835, "volume": 194.0}, {"date": "1990-12-12", "close": 10.32069835, "volume": null}, {"date": "1990-12-13", "close": 10.32069835, "volume": null}, {"date": "1990-12-14", "close": 10.32069835, "volume": 97.0}, {"date": "1990-12-17", "close": 10.32069835, "volume": null}, {"date": "1990-12-18", "close": 10.32069835, "volume": null}, {"date": "1990-12-19", "close": 10.32069835, "volume": null}, {"date": "1990-12-20", "close": 20.6413967, "volume": 174.0}, {"date": "1990-12-21", "close": 20.6413967, "volume": null}, {"date": "1990-12-24", "close": 20.6413967, "volume": null}, {"date": "1990-12-25", "close": 20.6413967, "volume": null}, {"date": "1990-12-26", "close": 20.6413967, "volume": null}, {"date": "1990-12-27", "close": 20.6413967, "volume": null}, {"date": "1990-12-28", "close": 20.6413967, "volume": null}, {"date": "1990-12-31", "close": 20.6413967, "volume": null}, {"date": "1991-01-01", "close": 20.6413967, "volume": null}, {"date": "1991-01-02", "close": 20.6413967, "volume": null}, {"date": "1991-01-03", "close": 20.6413967, "volume": null}, {"date": "1991-01-04", "close": 20.6413967, "volume": null}, {"date": "1991-01-07", "close": 20.6413967, "volume": null}, {"date": "1991-01-08", "close": 20.6413967, "volume": null}, {"date": "1991-01-09", "close": 20.6413967, "volume": null}, {"date": "1991-01-10", "close": 20.6413967, "volume": null}, {"date": "1991-01-11", "close": 15.481047525, "volume": 48.0}, {"date": "1991-01-14", "close": 15.481047525, "volume": null}, {"date": "1991-01-15", "close": 15.481047525, "volume": null}, {"date": "1991-01-16", "close": 15.481047525, "volume": null}, {"date": "1991-01-17", "close": 15.481047525, "volume": null}, {"date": "1991-01-18", "close": 15.481047525, "volume": null}, {"date": "1991-01-21", "close": 10.32069835, "volume": 34.0}, {"date": "1991-01-22", "close": 10.32069835, "volume": 2.0}, {"date": "1991-01-23", "close": 10.32069835, "volume": null}, {"date": "1991-01-24", "close": 10.32069835, "volume": 8.0}, {"date": "1991-01-25", "close": 10.32069835, "volume": 2.0}, {"date": "1991-01-28", "close": 10.32069835, "volume": null}, {"date": "1991-01-29", "close": 10.32069835, "volume": null}, {"date": "1991-01-30", "close": 10.32069835, "volume": 14.0}, {"date": "1991-01-31", "close": 10.32069835, "volume": 78.0}, {"date": "1991-02-01", "close": 10.32069835, "volume": 2.0}, {"date": "1991-02-04", "close": 10.32069835, "volume": null}, {"date": "1991-02-05", "close": 10.32069835, "volume": null}, {"date": "1991-02-06", "close": 10.32069835, "volume": null}, {"date": "1991-02-07", "close": 10.32069835, "volume": null}, {"date": "1991-02-08", "close": 10.32069835, "volume": null}, {"date": "1991-02-11", "close": 10.32069835, "volume": null}, {"date": "1991-02-12", "close": 10.32069835, "volume": null}, {"date": "1991-02-13", "close": 10.32069835, "volume": null}, {"date": "1991-02-14", "close": 10.32069835, "volume": null}, {"date": "1991-02-15", "close": 10.32069835, "volume": null}, {"date": "1991-02-18", "close": 10.32069835, "volume": null}, {"date": "1991-02-19", "close": 10.32069835, "volume": null}, {"date": "1991-02-20", "close": 10.32069835, "volume": null}, {"date": "1991-02-21", "close": 10.32069835, "volume": null}, {"date": "1991-02-22", "close": 10.32069835, "volume": null}, {"date": "1991-02-25", "close": 10.32069835, "volume": null}, {"date": "1991-02-26", "close": 10.32069835, "volume": null}, {"date": "1991-02-27", "close": 10.32069835, "volume": null}, {"date": "1991-02-28", "close": 10.32069835, "volume": null}, {"date": "1991-03-01", "close": 10.32069835, "volume": null}, {"date": "1991-03-04", "close": 10.32069835, "volume": 10.0}, {"date": "1991-03-05", "close": 10.32069835, "volume": null}, {"date": "1991-03-06", "close": 10.32069835, "volume": null}, {"date": "1991-03-07", "close": 10.32069835, "volume": null}, {"date": "1991-03-08", "close": 10.32069835, "volume": null}, {"date": "1991-03-11", "close": 10.32069835, "volume": null}, {"date": "1991-03-12", "close": 10.32069835, "volume": null}, {"date": "1991-03-13", "close": 15.481047525, "volume": 29.0}, {"date": "1991-03-14", "close": 15.481047525, "volume": null}, {"date": "1991-03-15", "close": 15.481047525, "volume": null}, {"date": "1991-03-18", "close": 15.481047525, "volume": null}, {"date": "1991-03-19", "close": 15.481047525, "volume": null}, {"date": "1991-03-20", "close": 15.481047525, "volume": null}, {"date": "1991-03-21", "close": 15.481047525, "volume": null}, {"date": "1991-03-22", "close": 15.481047525, "volume": null}, {"date": "1991-03-25", "close": 15.481047525, "volume": null}, {"date": "1991-03-26", "close": 15.481047525, "volume": null}, {"date": "1991-03-27", "close": 15.481047525, "volume": null}, {"date": "1991-03-28", "close": 15.481047525, "volume": null}, {"date": "1991-03-29", "close": 15.481047525, "volume": null}, {"date": "1991-04-01", "close": 15.481047525, "volume": null}, {"date": "1991-04-02", "close": 15.481047525, "volume": null}, {"date": "1991-04-03", "close": 15.481047525, "volume": null}, {"date": "1991-04-04", "close": 15.481047525, "volume": null}, {"date": "1991-04-05", "close": 15.481047525, "volume": null}, {"date": "1991-04-08", "close": 10.32069835, "volume": 3004.0}, {"date": "1991-04-09", "close": 10.32069835, "volume": null}, {"date": "1991-04-10", "close": 10.32069835, "volume": null}, {"date": "1991-04-11", "close": 10.32069835, "volume": 50.0}, {"date": "1991-04-12", "close": 10.32069835, "volume": null}, {"date": "1991-04-15", "close": 10.32069835, "volume": null}, {"date": "1991-04-16", "close": 10.32069835, "volume": null}, {"date": "1991-04-17", "close": 15.481047525, "volume": 10.0}, {"date": "1991-04-18", "close": 20.6413967, "volume": 52.0}, {"date": "1991-04-19", "close": 25.801745875, "volume": 194.0}, {"date": "1991-04-22", "close": 30.96209505, "volume": 17.0}, {"date": "1991-04-23", "close": 30.96209505, "volume": 131.0}, {"date": "1991-04-24", "close": 30.96209505, "volume": 184.0}, {"date": "1991-04-25", "close": 30.96209505, "volume": null}, {"date": "1991-04-26", "close": 30.96209505, "volume": 252.0}, {"date": "1991-04-29", "close": 30.96209505, "volume": 130.0}, {"date": "1991-04-30", "close": 30.96209505, "volume": null}, {"date": "1991-05-01", "close": 30.96209505, "volume": null}, {"date": "1991-05-02", "close": 30.96209505, "volume": null}, {"date": "1991-05-03", "close": 20.6413967, "volume": 97.0}, {"date": "1991-05-06", "close": 20.6413967, "volume": null}, {"date": "1991-05-07", "close": 20.6413967, "volume": null}, {"date": "1991-05-08", "close": 20.6413967, "volume": null}, {"date": "1991-05-09", "close": 20.6413967, "volume": 97.0}, {"date": "1991-05-10", "close": 25.801745875, "volume": 27.0}, {"date": "1991-05-13", "close": 25.801745875, "volume": 19.0}, {"date": "1991-05-14", "close": 25.801745875, "volume": null}, {"date": "1991-05-15", "close": 25.801745875, "volume": 293.0}, {"date": "1991-05-16", "close": 25.801745875, "volume": null}, {"date": "1991-05-17", "close": 25.801745875, "volume": null}, {"date": "1991-05-20", "close": 20.6413967, "volume": 6.0}, {"date": "1991-05-21", "close": 20.6413967, "volume": 58.0}, {"date": "1991-05-22", "close": 20.6413967, "volume": null}, {"date": "1991-05-23", "close": 25.801745875, "volume": 6.0}, {"date": "1991-05-24", "close": 25.801745875, "volume": null}, {"date": "1991-05-27", "close": 25.801745875, "volume": null}, {"date": "1991-05-28", "close": 20.6413967, "volume": 30.0}, {"date": "1991-05-29", "close": 20.6413967, "volume": 2.0}, {"date": "1991-05-30", "close": 20.6413967, "volume": 2.0}, {"date": "1991-05-31", "close": 20.6413967, "volume": null}, {"date": "1991-06-03", "close": 20.6413967, "volume": null}, {"date": "1991-06-04", "close": 15.481047525, "volume": 48.0}, {"date": "1991-06-05", "close": 15.481047525, "volume": null}, {"date": "1991-06-06", "close": 10.32069835, "volume": 56.0}, {"date": "1991-06-07", "close": 10.32069835, "volume": null}, {"date": "1991-06-10", "close": 10.32069835, "volume": null}, {"date": "1991-06-11", "close": 10.32069835, "volume": null}, {"date": "1991-06-12", "close": 10.32069835, "volume": null}, {"date": "1991-06-13", "close": 10.32069835, "volume": 10.0}, {"date": "1991-06-14", "close": 10.32069835, "volume": null}, {"date": "1991-06-17", "close": 15.481047525, "volume": 23.0}, {"date": "1991-06-18", "close": 15.481047525, "volume": 171.0}, {"date": "1991-06-19", "close": 15.481047525, "volume": 3.0}, {"date": "1991-06-20", "close": 15.481047525, "volume": null}, {"date": "1991-06-21", "close": 15.481047525, "volume": 18.0}, {"date": "1991-06-24", "close": 15.481047525, "volume": 25.0}, {"date": "1991-06-25", "close": 15.481047525, "volume": null}, {"date": "1991-06-26", "close": 15.481047525, "volume": 3.0}, {"date": "1991-06-27", "close": 15.481047525, "volume": 196.0}, {"date": "1991-06-28", "close": 15.481047525, "volume": 19.0}, {"date": "1991-07-01", "close": 15.481047525, "volume": null}, {"date": "1991-07-02", "close": 15.481047525, "volume": null}, {"date": "1991-07-03", "close": 20.6413967, "volume": 48.0}, {"date": "1991-07-04", "close": 20.6413967, "volume": null}, {"date": "1991-07-05", "close": 20.6413967, "volume": null}, {"date": "1991-07-08", "close": 20.6413967, "volume": null}, {"date": "1991-07-09", "close": 20.6413967, "volume": null}, {"date": "1991-07-10", "close": 20.6413967, "volume": null}, {"date": "1991-07-11", "close": 20.6413967, "volume": null}, {"date": "1991-07-12", "close": 20.6413967, "volume": null}, {"date": "1991-07-15", "close": 20.6413967, "volume": null}, {"date": "1991-07-16", "close": 20.6413967, "volume": null}, {"date": "1991-07-17", "close": 20.6413967, "volume": null}, {"date": "1991-07-18", "close": 20.6413967, "volume": null}, {"date": "1991-07-19", "close": 20.6413967, "volume": null}, {"date": "1991-07-22", "close": 15.481047525, "volume": 266.0}, {"date": "1991-07-23", "close": 15.481047525, "volume": 25.0}, {"date": "1991-07-24", "close": 10.32069835, "volume": 459.0}, {"date": "1991-07-25", "close": 15.481047525, "volume": 2385.0}, {"date": "1991-07-26", "close": 15.481047525, "volume": 209.0}, {"date": "1991-07-29", "close": 15.481047525, "volume": 810.0}, {"date": "1991-07-30", "close": 20.6413967, "volume": 48.0}, {"date": "1991-07-31", "close": 20.6413967, "volume": 97.0}, {"date": "1991-08-01", "close": 20.6413967, "volume": 48.0}, {"date": "1991-08-02", "close": 20.6413967, "volume": 484.0}, {"date": "1991-08-05", "close": 15.481047525, "volume": 184.0}, {"date": "1991-08-06", "close": 15.481047525, "volume": null}, {"date": "1991-08-07", "close": 20.6413967, "volume": 19.0}, {"date": "1991-08-08", "close": 20.6413967, "volume": 97.0}, {"date": "1991-08-09", "close": 20.6413967, "volume": null}, {"date": "1991-08-12", "close": 15.481047525, "volume": 10.0}, {"date": "1991-08-13", "close": 15.481047525, "volume": 136.0}, {"date": "1991-08-14", "close": 15.481047525, "volume": null}, {"date": "1991-08-15", "close": 10.32069835, "volume": 155.0}, {"date": "1991-08-16", "close": 10.32069835, "volume": null}, {"date": "1991-08-19", "close": 15.481047525, "volume": 58.0}, {"date": "1991-08-20", "close": 15.481047525, "volume": null}, {"date": "1991-08-21", "close": 15.481047525, "volume": 145.0}, {"date": "1991-08-22", "close": 15.481047525, "volume": null}, {"date": "1991-08-23", "close": 15.481047525, "volume": null}, {"date": "1991-08-26", "close": 15.481047525, "volume": null}, {"date": "1991-08-27", "close": 15.481047525, "volume": null}, {"date": "1991-08-28", "close": 15.481047525, "volume": null}, {"date": "1991-08-29", "close": 15.481047525, "volume": null}, {"date": "1991-08-30", "close": 10.32069835, "volume": 29.0}, {"date": "1991-09-02", "close": 10.32069835, "volume": null}, {"date": "1991-09-03", "close": 10.32069835, "volume": null}, {"date": "1991-09-04", "close": 10.32069835, "volume": null}, {"date": "1991-09-05", "close": 15.481047525, "volume": 10.0}, {"date": "1991-09-06", "close": 15.481047525, "volume": 23.0}, {"date": "1991-09-09", "close": 15.481047525, "volume": 97.0}, {"date": "1991-09-10", "close": 15.481047525, "volume": null}, {"date": "1991-09-11", "close": 15.481047525, "volume": null}, {"date": "1991-09-12", "close": 15.481047525, "volume": null}, {"date": "1991-09-13", "close": 15.481047525, "volume": 564.0}, {"date": "1991-09-16", "close": 20.6413967, "volume": 97.0}, {"date": "1991-09-17", "close": 20.6413967, "volume": 136.0}, {"date": "1991-09-18", "close": 20.6413967, "volume": 81.0}, {"date": "1991-09-19", "close": 20.6413967, "volume": 116.0}, {"date": "1991-09-20", "close": 20.6413967, "volume": 29.0}, {"date": "1991-09-23", "close": 20.6413967, "volume": null}, {"date": "1991-09-24", "close": 20.6413967, "volume": null}, {"date": "1991-09-25", "close": 20.6413967, "volume": null}, {"date": "1991-09-26", "close": 20.6413967, "volume": null}, {"date": "1991-09-27", "close": 20.6413967, "volume": null}, {"date": "1991-09-30", "close": 20.6413967, "volume": 21.0}, {"date": "1991-10-01", "close": 15.481047525, "volume": 1579.0}, {"date": "1991-10-02", "close": 15.481047525, "volume": 291.0}, {"date": "1991-10-03", "close": 15.481047525, "volume": 48.0}, {"date": "1991-10-04", "close": 15.481047525, "volume": null}, {"date": "1991-10-07", "close": 15.481047525, "volume": null}, {"date": "1991-10-08", "close": 20.6413967, "volume": 145.0}, {"date": "1991-10-09", "close": 15.481047525, "volume": 688.0}, {"date": "1991-10-10", "close": 15.481047525, "volume": 155.0}, {"date": "1991-10-11", "close": 15.481047525, "volume": 39.0}, {"date": "1991-10-14", "close": 15.481047525, "volume": null}, {"date": "1991-10-15", "close": 15.481047525, "volume": 10.0}, {"date": "1991-10-16", "close": 15.481047525, "volume": null}, {"date": "1991-10-17", "close": 15.481047525, "volume": 97.0}, {"date": "1991-10-18", "close": 15.481047525, "volume": null}, {"date": "1991-10-21", "close": 15.481047525, "volume": 116.0}, {"date": "1991-10-22", "close": 15.481047525, "volume": 78.0}, {"date": "1991-10-23", "close": 15.481047525, "volume": 78.0}, {"date": "1991-10-24", "close": 15.481047525, "volume": 872.0}, {"date": "1991-10-25", "close": 15.481047525, "volume": null}, {"date": "1991-10-28", "close": 15.481047525, "volume": 291.0}, {"date": "1991-10-29", "close": 15.481047525, "volume": 999.0}, {"date": "1991-10-30", "close": 15.481047525, "volume": 225.0}, {"date": "1991-10-31", "close": 15.481047525, "volume": null}, {"date": "1991-11-01", "close": 20.6413967, "volume": 97.0}, {"date": "1991-11-04", "close": 20.6413967, "volume": null}, {"date": "1991-11-05", "close": 20.6413967, "volume": null}, {"date": "1991-11-06", "close": 20.6413967, "volume": null}, {"date": "1991-11-07", "close": 20.6413967, "volume": null}, {"date": "1991-11-08", "close": 15.481047525, "volume": 165.0}, {"date": "1991-11-11", "close": 15.481047525, "volume": null}, {"date": "1991-11-12", "close": 15.481047525, "volume": 4.0}, {"date": "1991-11-13", "close": 20.6413967, "volume": 19.0}, {"date": "1991-11-14", "close": 20.6413967, "volume": 155.0}, {"date": "1991-11-15", "close": 20.6413967, "volume": null}, {"date": "1991-11-18", "close": 15.481047525, "volume": 678.0}, {"date": "1991-11-19", "close": 15.481047525, "volume": null}, {"date": "1991-11-20", "close": 15.481047525, "volume": null}, {"date": "1991-11-21", "close": 15.481047525, "volume": null}, {"date": "1991-11-22", "close": 15.481047525, "volume": 116.0}, {"date": "1991-11-25", "close": 15.481047525, "volume": 19.0}, {"date": "1991-11-26", "close": 15.481047525, "volume": 68.0}, {"date": "1991-11-27", "close": 15.481047525, "volume": 194.0}, {"date": "1991-11-28", "close": 15.481047525, "volume": null}, {"date": "1991-11-29", "close": 15.481047525, "volume": null}, {"date": "1991-12-02", "close": 15.481047525, "volume": null}, {"date": "1991-12-03", "close": 15.481047525, "volume": 291.0}, {"date": "1991-12-04", "close": 15.481047525, "volume": null}, {"date": "1991-12-05", "close": 15.481047525, "volume": null}, {"date": "1991-12-06", "close": 15.481047525, "volume": 339.0}, {"date": "1991-12-09", "close": 15.481047525, "volume": null}, {"date": "1991-12-10", "close": 15.481047525, "volume": 145.0}, {"date": "1991-12-11", "close": 15.481047525, "volume": 6.0}, {"date": "1991-12-12", "close": 15.481047525, "volume": null}, {"date": "1991-12-13", "close": 15.481047525, "volume": 198.0}, {"date": "1991-12-16", "close": 15.481047525, "volume": 515.0}, {"date": "1991-12-17", "close": 15.481047525, "volume": 114.0}, {"date": "1991-12-18", "close": 15.481047525, "volume": 109.0}, {"date": "1991-12-19", "close": 15.481047525, "volume": 110.0}, {"date": "1991-12-20", "close": 15.481047525, "volume": null}, {"date": "1991-12-23", "close": 15.481047525, "volume": null}, {"date": "1991-12-24", "close": 15.481047525, "volume": 97.0}, {"date": "1991-12-25", "close": 15.481047525, "volume": null}, {"date": "1991-12-26", "close": 15.481047525, "volume": null}, {"date": "1991-12-27", "close": 15.481047525, "volume": null}, {"date": "1991-12-30", "close": 15.481047525, "volume": 48.0}, {"date": "1991-12-31", "close": 15.481047525, "volume": null}, {"date": "1992-01-01", "close": 15.481047525, "volume": null}, {"date": "1992-01-02", "close": 15.481047525, "volume": null}, {"date": "1992-01-03", "close": 15.481047525, "volume": null}, {"date": "1992-01-06", "close": 15.481047525, "volume": null}, {"date": "1992-01-07", "close": 15.481047525, "volume": null}, {"date": "1992-01-08", "close": 15.481047525, "volume": null}, {"date": "1992-01-09", "close": 15.481047525, "volume": 136.0}, {"date": "1992-01-10", "close": 15.481047525, "volume": null}, {"date": "1992-01-13", "close": 15.481047525, "volume": null}, {"date": "1992-01-14", "close": 15.481047525, "volume": 97.0}, {"date": "1992-01-15", "close": 15.481047525, "volume": null}, {"date": "1992-01-16", "close": 15.481047525, "volume": null}, {"date": "1992-01-17", "close": 15.481047525, "volume": null}, {"date": "1992-01-20", "close": 15.481047525, "volume": null}, {"date": "1992-01-21", "close": 15.481047525, "volume": null}, {"date": "1992-01-22", "close": 15.481047525, "volume": null}, {"date": "1992-01-23", "close": 15.481047525, "volume": 12.0}, {"date": "1992-01-24", "close": 15.481047525, "volume": null}, {"date": "1992-01-27", "close": 15.481047525, "volume": null}, {"date": "1992-01-28", "close": 15.481047525, "volume": null}, {"date": "1992-01-29", "close": 15.481047525, "volume": null}, {"date": "1992-01-30", "close": 15.481047525, "volume": null}, {"date": "1992-01-31", "close": 15.481047525, "volume": null}, {"date": "1992-02-03", "close": 15.481047525, "volume": null}, {"date": "1992-02-04", "close": 15.481047525, "volume": null}, {"date": "1992-02-05", "close": 10.32069835, "volume": 48.0}, {"date": "1992-02-06", "close": 10.32069835, "volume": null}, {"date": "1992-02-07", "close": 10.32069835, "volume": null}, {"date": "1992-02-10", "close": 10.32069835, "volume": null}, {"date": "1992-02-11", "close": 10.32069835, "volume": null}, {"date": "1992-02-12", "close": 10.32069835, "volume": null}, {"date": "1992-02-13", "close": 10.32069835, "volume": 97.0}, {"date": "1992-02-14", "close": 10.32069835, "volume": null}, {"date": "1992-02-17", "close": 10.32069835, "volume": null}, {"date": "1992-02-18", "close": 10.32069835, "volume": null}, {"date": "1992-02-19", "close": 10.32069835, "volume": 29.0}, {"date": "1992-02-20", "close": 15.481047525, "volume": 194.0}, {"date": "1992-02-21", "close": 15.481047525, "volume": null}, {"date": "1992-02-24", "close": 15.481047525, "volume": null}, {"date": "1992-02-25", "close": 15.481047525, "volume": null}, {"date": "1992-02-26", "close": 15.481047525, "volume": null}, {"date": "1992-02-27", "close": 15.481047525, "volume": 97.0}, {"date": "1992-02-28", "close": 10.32069835, "volume": 6.0}, {"date": "1992-03-02", "close": 10.32069835, "volume": null}, {"date": "1992-03-03", "close": 10.32069835, "volume": 79.0}, {"date": "1992-03-04", "close": 10.32069835, "volume": 12.0}, {"date": "1992-03-05", "close": 10.32069835, "volume": 51.0}, {"date": "1992-03-06", "close": 15.481047525, "volume": 1066.0}, {"date": "1992-03-09", "close": 15.481047525, "volume": 471.0}, {"date": "1992-03-10", "close": 15.481047525, "volume": null}, {"date": "1992-03-11", "close": 15.481047525, "volume": null}, {"date": "1992-03-12", "close": 20.6413967, "volume": 4.0}, {"date": "1992-03-13", "close": 15.481047525, "volume": 50.0}, {"date": "1992-03-16", "close": 15.481047525, "volume": 52.0}, {"date": "1992-03-17", "close": 20.6413967, "volume": 99.0}, {"date": "1992-03-18", "close": 20.6413967, "volume": 48.0}, {"date": "1992-03-19", "close": 15.481047525, "volume": 66.0}, {"date": "1992-03-20", "close": 15.481047525, "volume": 4.0}, {"date": "1992-03-23", "close": 15.481047525, "volume": null}, {"date": "1992-03-24", "close": 15.481047525, "volume": null}, {"date": "1992-03-25", "close": 15.481047525, "volume": null}, {"date": "1992-03-26", "close": 15.481047525, "volume": 24.0}, {"date": "1992-03-27", "close": 15.481047525, "volume": null}, {"date": "1992-03-30", "close": 15.481047525, "volume": null}, {"date": "1992-03-31", "close": 15.481047525, "volume": null}, {"date": "1992-04-01", "close": 15.481047525, "volume": null}, {"date": "1992-04-02", "close": 15.481047525, "volume": null}, {"date": "1992-04-03", "close": 15.481047525, "volume": 1622.0}, {"date": "1992-04-06", "close": 15.481047525, "volume": null}, {"date": "1992-04-07", "close": 15.481047525, "volume": null}, {"date": "1992-04-08", "close": 15.481047525, "volume": 262.0}, {"date": "1992-04-09", "close": 15.481047525, "volume": 145.0}, {"date": "1992-04-10", "close": 15.481047525, "volume": 97.0}, {"date": "1992-04-13", "close": 15.481047525, "volume": 58.0}, {"date": "1992-04-14", "close": 15.481047525, "volume": null}, {"date": "1992-04-15", "close": 15.481047525, "volume": 1271.0}, {"date": "1992-04-16", "close": 15.481047525, "volume": null}, {"date": "1992-04-17", "close": 15.481047525, "volume": null}, {"date": "1992-04-20", "close": 15.481047525, "volume": null}, {"date": "1992-04-21", "close": 15.481047525, "volume": null}, {"date": "1992-04-22", "close": 15.481047525, "volume": null}, {"date": "1992-04-23", "close": 15.481047525, "volume": null}, {"date": "1992-04-24", "close": 10.32069835, "volume": 97.0}, {"date": "1992-04-27", "close": 10.32069835, "volume": 667.0}, {"date": "1992-04-28", "close": 10.32069835, "volume": null}, {"date": "1992-04-29", "close": 10.32069835, "volume": null}, {"date": "1992-04-30", "close": 10.32069835, "volume": null}, {"date": "1992-05-01", "close": 10.32069835, "volume": null}, {"date": "1992-05-04", "close": 15.481047525, "volume": 145.0}, {"date": "1992-05-05", "close": 15.481047525, "volume": 12.0}, {"date": "1992-05-06", "close": 15.481047525, "volume": null}, {"date": "1992-05-07", "close": 15.481047525, "volume": null}, {"date": "1992-05-08", "close": 15.481047525, "volume": 97.0}, {"date": "1992-05-11", "close": 15.481047525, "volume": null}, {"date": "1992-05-12", "close": 15.481047525, "volume": 1050.0}, {"date": "1992-05-13", "close": 15.481047525, "volume": 267.0}, {"date": "1992-05-14", "close": 15.481047525, "volume": null}, {"date": "1992-05-15", "close": 15.481047525, "volume": 118.0}, {"date": "1992-05-18", "close": 15.481047525, "volume": 198.0}, {"date": "1992-05-19", "close": 15.481047525, "volume": 10.0}, {"date": "1992-05-20", "close": 15.481047525, "volume": 203.0}, {"date": "1992-05-21", "close": 15.481047525, "volume": 194.0}, {"date": "1992-05-22", "close": 15.481047525, "volume": null}, {"date": "1992-05-25", "close": 15.481047525, "volume": null}, {"date": "1992-05-26", "close": 15.481047525, "volume": null}, {"date": "1992-05-27", "close": 15.481047525, "volume": null}, {"date": "1992-05-28", "close": 15.481047525, "volume": null}, {"date": "1992-05-29", "close": 15.481047525, "volume": null}, {"date": "1992-06-01", "close": 15.481047525, "volume": null}, {"date": "1992-06-02", "close": 15.481047525, "volume": null}, {"date": "1992-06-03", "close": 15.481047525, "volume": null}, {"date": "1992-06-04", "close": 15.481047525, "volume": null}, {"date": "1992-06-05", "close": 15.481047525, "volume": null}, {"date": "1992-06-08", "close": 15.481047525, "volume": null}, {"date": "1992-06-09", "close": 15.481047525, "volume": null}, {"date": "1992-06-10", "close": 15.481047525, "volume": 147.0}, {"date": "1992-06-11", "close": 15.481047525, "volume": null}, {"date": "1992-06-12", "close": 15.481047525, "volume": null}, {"date": "1992-06-15", "close": 15.481047525, "volume": null}, {"date": "1992-06-16", "close": 15.481047525, "volume": null}, {"date": "1992-06-17", "close": 15.481047525, "volume": null}, {"date": "1992-06-18", "close": 10.32069835, "volume": 484.0}, {"date": "1992-06-19", "close": 10.32069835, "volume": 19.0}, {"date": "1992-06-22", "close": 10.32069835, "volume": null}, {"date": "1992-06-23", "close": 10.32069835, "volume": null}, {"date": "1992-06-24", "close": 15.481047525, "volume": 45.0}, {"date": "1992-06-25", "close": 10.32069835, "volume": 17.0}, {"date": "1992-06-26", "close": 15.481047525, "volume": 1453.0}, {"date": "1992-06-29", "close": 10.32069835, "volume": 11.0}, {"date": "1992-06-30", "close": 20.6413967, "volume": 484.0}, {"date": "1992-07-01", "close": 15.481047525, "volume": 391.0}, {"date": "1992-07-02", "close": 15.481047525, "volume": 2.0}, {"date": "1992-07-03", "close": 15.481047525, "volume": null}, {"date": "1992-07-06", "close": 15.481047525, "volume": null}, {"date": "1992-07-07", "close": 15.481047525, "volume": 11.0}, {"date": "1992-07-08", "close": 15.481047525, "volume": null}, {"date": "1992-07-09", "close": 15.481047525, "volume": 116.0}, {"date": "1992-07-10", "close": 15.481047525, "volume": null}, {"date": "1992-07-13", "close": 15.481047525, "volume": null}, {"date": "1992-07-14", "close": 15.481047525, "volume": 19.0}, {"date": "1992-07-15", "close": 15.481047525, "volume": null}, {"date": "1992-07-16", "close": 15.481047525, "volume": 10.0}, {"date": "1992-07-17", "close": 15.481047525, "volume": null}, {"date": "1992-07-20", "close": 15.481047525, "volume": null}, {"date": "1992-07-21", "close": 10.32069835, "volume": 3.0}, {"date": "1992-07-22", "close": 10.32069835, "volume": null}, {"date": "1992-07-23", "close": 10.32069835, "volume": null}, {"date": "1992-07-24", "close": 10.32069835, "volume": null}, {"date": "1992-07-27", "close": 10.32069835, "volume": null}, {"date": "1992-07-28", "close": 10.32069835, "volume": null}, {"date": "1992-07-29", "close": 10.32069835, "volume": 2.0}, {"date": "1992-07-30", "close": 10.32069835, "volume": null}, {"date": "1992-07-31", "close": 10.32069835, "volume": null}, {"date": "1992-08-03", "close": 10.32069835, "volume": null}, {"date": "1992-08-04", "close": 10.32069835, "volume": null}, {"date": "1992-08-05", "close": 10.32069835, "volume": null}, {"date": "1992-08-06", "close": 10.32069835, "volume": null}, {"date": "1992-08-07", "close": 10.32069835, "volume": null}, {"date": "1992-08-10", "close": 10.32069835, "volume": 97.0}, {"date": "1992-08-11", "close": 10.32069835, "volume": null}, {"date": "1992-08-12", "close": 10.32069835, "volume": null}, {"date": "1992-08-13", "close": 10.32069835, "volume": null}, {"date": "1992-08-14", "close": 15.481047525, "volume": 12.0}, {"date": "1992-08-17", "close": 15.481047525, "volume": 318.0}, {"date": "1992-08-18", "close": 15.481047525, "volume": 368.0}, {"date": "1992-08-19", "close": 15.481047525, "volume": null}, {"date": "1992-08-20", "close": 15.481047525, "volume": 6.0}, {"date": "1992-08-21", "close": 15.481047525, "volume": null}, {"date": "1992-08-24", "close": 15.481047525, "volume": null}, {"date": "1992-08-25", "close": 15.481047525, "volume": null}, {"date": "1992-08-26", "close": 15.481047525, "volume": null}, {"date": "1992-08-27", "close": 15.481047525, "volume": null}, {"date": "1992-08-28", "close": 15.481047525, "volume": null}, {"date": "1992-08-31", "close": 15.481047525, "volume": null}, {"date": "1992-09-01", "close": 15.481047525, "volume": null}, {"date": "1992-09-02", "close": 15.481047525, "volume": null}, {"date": "1992-09-03", "close": 15.481047525, "volume": null}, {"date": "1992-09-04", "close": 15.481047525, "volume": null}, {"date": "1992-09-07", "close": 15.481047525, "volume": null}, {"date": "1992-09-08", "close": 15.481047525, "volume": null}, {"date": "1992-09-09", "close": 15.481047525, "volume": null}, {"date": "1992-09-10", "close": 15.481047525, "volume": null}, {"date": "1992-09-11", "close": 15.481047525, "volume": null}, {"date": "1992-09-14", "close": 15.481047525, "volume": null}, {"date": "1992-09-15", "close": 15.481047525, "volume": null}, {"date": "1992-09-16", "close": 15.481047525, "volume": null}, {"date": "1992-09-17", "close": 15.481047525, "volume": null}, {"date": "1992-09-18", "close": 15.481047525, "volume": null}, {"date": "1992-09-21", "close": 15.481047525, "volume": null}, {"date": "1992-09-22", "close": 15.481047525, "volume": null}, {"date": "1992-09-23", "close": 10.32069835, "volume": 97.0}, {"date": "1992-09-24", "close": 10.32069835, "volume": null}, {"date": "1992-09-25", "close": 10.32069835, "volume": null}, {"date": "1992-09-28", "close": 10.32069835, "volume": null}, {"date": "1992-09-29", "close": 10.32069835, "volume": 194.0}, {"date": "1992-09-30", "close": 10.32069835, "volume": null}, {"date": "1992-10-01", "close": 10.32069835, "volume": 13.0}, {"date": "1992-10-02", "close": 10.32069835, "volume": 2.0}, {"date": "1992-10-05", "close": 10.32069835, "volume": null}, {"date": "1992-10-06", "close": 10.32069835, "volume": null}, {"date": "1992-10-07", "close": 10.32069835, "volume": null}, {"date": "1992-10-08", "close": 10.32069835, "volume": 2.0}, {"date": "1992-10-09", "close": 10.32069835, "volume": null}, {"date": "1992-10-12", "close": 10.32069835, "volume": null}, {"date": "1992-10-13", "close": 10.32069835, "volume": null}, {"date": "1992-10-14", "close": 10.32069835, "volume": 1070.0}, {"date": "1992-10-15", "close": 10.32069835, "volume": 98.0}, {"date": "1992-10-16", "close": 10.32069835, "volume": 48.0}, {"date": "1992-10-19", "close": 10.32069835, "volume": null}, {"date": "1992-10-20", "close": 10.32069835, "volume": 2.0}, {"date": "1992-10-21", "close": 10.32069835, "volume": 210.0}, {"date": "1992-10-22", "close": 10.32069835, "volume": null}, {"date": "1992-10-23", "close": 10.32069835, "volume": 74.0}, {"date": "1992-10-26", "close": 10.32069835, "volume": null}, {"date": "1992-10-27", "close": 10.32069835, "volume": 194.0}, {"date": "1992-10-28", "close": 10.32069835, "volume": null}, {"date": "1992-10-29", "close": 10.32069835, "volume": 1362.0}, {"date": "1992-10-30", "close": 10.32069835, "volume": null}, {"date": "1992-11-02", "close": 10.32069835, "volume": null}, {"date": "1992-11-03", "close": 10.32069835, "volume": 165.0}, {"date": "1992-11-04", "close": 10.32069835, "volume": null}, {"date": "1992-11-05", "close": 10.32069835, "volume": 4.0}, {"date": "1992-11-06", "close": 10.32069835, "volume": 484.0}, {"date": "1992-11-09", "close": 10.32069835, "volume": 10.0}, {"date": "1992-11-10", "close": 10.32069835, "volume": null}, {"date": "1992-11-11", "close": 10.32069835, "volume": null}, {"date": "1992-11-12", "close": 10.32069835, "volume": null}, {"date": "1992-11-13", "close": 10.32069835, "volume": null}, {"date": "1992-11-16", "close": 10.32069835, "volume": null}, {"date": "1992-11-17", "close": 10.32069835, "volume": null}, {"date": "1992-11-18", "close": 10.32069835, "volume": null}, {"date": "1992-11-19", "close": 10.32069835, "volume": null}, {"date": "1992-11-20", "close": 10.32069835, "volume": null}, {"date": "1992-11-23", "close": 10.32069835, "volume": null}, {"date": "1992-11-24", "close": 5.160349175, "volume": 21.0}, {"date": "1992-11-25", "close": 5.160349175, "volume": null}, {"date": "1992-11-26", "close": 5.160349175, "volume": null}, {"date": "1992-11-27", "close": 5.160349175, "volume": 2.0}, {"date": "1992-11-30", "close": 5.160349175, "volume": null}, {"date": "1992-12-01", "close": 5.160349175, "volume": null}, {"date": "1992-12-02", "close": 5.160349175, "volume": 97.0}, {"date": "1992-12-03", "close": 5.160349175, "volume": null}, {"date": "1992-12-04", "close": 5.160349175, "volume": null}, {"date": "1992-12-07", "close": 5.160349175, "volume": null}, {"date": "1992-12-08", "close": 5.160349175, "volume": null}, {"date": "1992-12-09", "close": 5.160349175, "volume": null}, {"date": "1992-12-10", "close": 5.160349175, "volume": null}, {"date": "1992-12-11", "close": 5.160349175, "volume": 16.0}, {"date": "1992-12-14", "close": 5.160349175, "volume": null}, {"date": "1992-12-15", "close": 5.160349175, "volume": null}, {"date": "1992-12-16", "close": 10.32069835, "volume": 97.0}, {"date": "1992-12-17", "close": 10.32069835, "volume": null}, {"date": "1992-12-18", "close": 10.32069835, "volume": null}, {"date": "1992-12-21", "close": 10.32069835, "volume": null}, {"date": "1992-12-22", "close": 10.32069835, "volume": null}, {"date": "1992-12-23", "close": 10.32069835, "volume": null}, {"date": "1992-12-24", "close": 10.32069835, "volume": null}, {"date": "1992-12-25", "close": 10.32069835, "volume": null}, {"date": "1992-12-28", "close": 10.32069835, "volume": null}, {"date": "1992-12-29", "close": 10.32069835, "volume": null}, {"date": "1992-12-30", "close": 10.32069835, "volume": null}, {"date": "1992-12-31", "close": 10.32069835, "volume": null}, {"date": "1993-01-01", "close": 10.32069835, "volume": null}, {"date": "1993-01-04", "close": 10.32069835, "volume": null}, {"date": "1993-01-05", "close": 10.32069835, "volume": null}, {"date": "1993-01-06", "close": 10.32069835, "volume": 1365.0}, {"date": "1993-01-07", "close": 10.32069835, "volume": 2.0}, {"date": "1993-01-08", "close": 10.32069835, "volume": null}, {"date": "1993-01-11", "close": 10.32069835, "volume": null}, {"date": "1993-01-12", "close": 10.32069835, "volume": null}, {"date": "1993-01-13", "close": 10.32069835, "volume": null}, {"date": "1993-01-14", "close": 10.32069835, "volume": null}, {"date": "1993-01-15", "close": 10.32069835, "volume": 39.0}, {"date": "1993-01-18", "close": 10.32069835, "volume": null}, {"date": "1993-01-19", "close": 10.32069835, "volume": null}, {"date": "1993-01-20", "close": 10.32069835, "volume": null}, {"date": "1993-01-21", "close": 10.32069835, "volume": null}, {"date": "1993-01-22", "close": 10.32069835, "volume": null}, {"date": "1993-01-25", "close": 10.32069835, "volume": null}, {"date": "1993-01-26", "close": 10.32069835, "volume": null}, {"date": "1993-01-27", "close": 10.32069835, "volume": null}, {"date": "1993-01-28", "close": 10.32069835, "volume": null}, {"date": "1993-01-29", "close": 10.32069835, "volume": 281.0}, {"date": "1993-02-01", "close": 10.32069835, "volume": null}, {"date": "1993-02-02", "close": 10.32069835, "volume": null}, {"date": "1993-02-03", "close": 10.32069835, "volume": null}, {"date": "1993-02-04", "close": 10.32069835, "volume": 2.0}, {"date": "1993-02-05", "close": 10.32069835, "volume": null}, {"date": "1993-02-08", "close": 10.32069835, "volume": null}, {"date": "1993-02-09", "close": 10.32069835, "volume": null}, {"date": "1993-02-10", "close": 10.32069835, "volume": null}, {"date": "1993-02-11", "close": 10.32069835, "volume": 19.0}, {"date": "1993-02-12", "close": 10.32069835, "volume": null}, {"date": "1993-02-15", "close": 10.32069835, "volume": 97.0}, {"date": "1993-02-16", "close": 10.32069835, "volume": null}, {"date": "1993-02-17", "close": 10.32069835, "volume": null}, {"date": "1993-02-18", "close": 10.32069835, "volume": 39.0}, {"date": "1993-02-19", "close": 15.481047525, "volume": 194.0}, {"date": "1993-02-22", "close": 15.481047525, "volume": null}, {"date": "1993-02-23", "close": 15.481047525, "volume": null}, {"date": "1993-02-24", "close": 10.32069835, "volume": 10.0}, {"date": "1993-02-25", "close": 15.481047525, "volume": 35.0}, {"date": "1993-02-26", "close": 15.481047525, "volume": null}, {"date": "1993-03-01", "close": 15.481047525, "volume": null}, {"date": "1993-03-02", "close": 15.481047525, "volume": null}, {"date": "1993-03-03", "close": 15.481047525, "volume": null}, {"date": "1993-03-04", "close": 10.32069835, "volume": 320.0}, {"date": "1993-03-05", "close": 10.32069835, "volume": null}, {"date": "1993-03-08", "close": 15.481047525, "volume": 320.0}, {"date": "1993-03-09", "close": 15.481047525, "volume": null}, {"date": "1993-03-10", "close": 15.481047525, "volume": null}, {"date": "1993-03-11", "close": 15.481047525, "volume": null}, {"date": "1993-03-12", "close": 15.481047525, "volume": 1066.0}, {"date": "1993-03-15", "close": 15.481047525, "volume": null}, {"date": "1993-03-16", "close": 15.481047525, "volume": 380.0}, {"date": "1993-03-17", "close": 15.481047525, "volume": 178.0}, {"date": "1993-03-18", "close": 15.481047525, "volume": null}, {"date": "1993-03-19", "close": 15.481047525, "volume": null}, {"date": "1993-03-22", "close": 15.481047525, "volume": null}, {"date": "1993-03-23", "close": 15.481047525, "volume": 58.0}, {"date": "1993-03-24", "close": 15.481047525, "volume": 401.0}, {"date": "1993-03-25", "close": 15.481047525, "volume": 83.0}, {"date": "1993-03-26", "close": 15.481047525, "volume": null}, {"date": "1993-03-29", "close": 15.481047525, "volume": null}, {"date": "1993-03-30", "close": 15.481047525, "volume": null}, {"date": "1993-03-31", "close": 15.481047525, "volume": 388.0}, {"date": "1993-04-01", "close": 15.481047525, "volume": null}, {"date": "1993-04-02", "close": 15.481047525, "volume": 97.0}, {"date": "1993-04-05", "close": 20.6413967, "volume": 2639.0}, {"date": "1993-04-06", "close": 20.6413967, "volume": 504.0}, {"date": "1993-04-07", "close": 25.801745875, "volume": 494.0}, {"date": "1993-04-08", "close": 25.801745875, "volume": 68.0}, {"date": "1993-04-09", "close": 25.801745875, "volume": null}, {"date": "1993-04-12", "close": 25.801745875, "volume": null}, {"date": "1993-04-13", "close": 25.801745875, "volume": 291.0}, {"date": "1993-04-14", "close": 25.801745875, "volume": 97.0}, {"date": "1993-04-15", "close": 25.801745875, "volume": 19.0}, {"date": "1993-04-16", "close": 20.6413967, "volume": 736.0}, {"date": "1993-04-19", "close": 20.6413967, "volume": null}, {"date": "1993-04-20", "close": 20.6413967, "volume": null}, {"date": "1993-04-21", "close": 25.801745875, "volume": 961.0}, {"date": "1993-04-22", "close": 36.122444225, "volume": 1909.0}, {"date": "1993-04-23", "close": 36.122444225, "volume": 4044.0}, {"date": "1993-04-26", "close": 36.122444225, "volume": 994.0}, {"date": "1993-04-27", "close": 46.443142575, "volume": 14570.0}, {"date": "1993-04-28", "close": 46.443142575, "volume": 6682.0}, {"date": "1993-04-29", "close": 41.2827934, "volume": 3953.0}, {"date": "1993-04-30", "close": 46.443142575, "volume": 5095.0}, {"date": "1993-05-03", "close": 46.443142575, "volume": 1124.0}, {"date": "1993-05-04", "close": 36.122444225, "volume": 1469.0}, {"date": "1993-05-05", "close": 41.2827934, "volume": 320.0}, {"date": "1993-05-06", "close": 41.2827934, "volume": 475.0}, {"date": "1993-05-07", "close": 41.2827934, "volume": 198.0}, {"date": "1993-05-10", "close": 36.122444225, "volume": 45.0}, {"date": "1993-05-11", "close": 36.122444225, "volume": null}, {"date": "1993-05-12", "close": 36.122444225, "volume": 48.0}, {"date": "1993-05-13", "close": 41.2827934, "volume": 703.0}, {"date": "1993-05-14", "close": 36.122444225, "volume": 285.0}, {"date": "1993-05-17", "close": 36.122444225, "volume": 286.0}, {"date": "1993-05-18", "close": 30.96209505, "volume": 48.0}, {"date": "1993-05-19", "close": 30.96209505, "volume": 438.0}, {"date": "1993-05-20", "close": 36.122444225, "volume": 6912.0}, {"date": "1993-05-21", "close": 36.122444225, "volume": 116.0}, {"date": "1993-05-24", "close": 36.122444225, "volume": 397.0}, {"date": "1993-05-25", "close": 36.122444225, "volume": 179.0}, {"date": "1993-05-26", "close": 30.96209505, "volume": 169.0}, {"date": "1993-05-27", "close": 30.96209505, "volume": 413.0}, {"date": "1993-05-28", "close": 30.96209505, "volume": 236.0}, {"date": "1993-05-31", "close": 30.96209505, "volume": 178.0}, {"date": "1993-06-01", "close": 30.96209505, "volume": 194.0}, {"date": "1993-06-02", "close": 30.96209505, "volume": 1238.0}, {"date": "1993-06-03", "close": 30.96209505, "volume": 339.0}, {"date": "1993-06-04", "close": 30.96209505, "volume": 584.0}, {"date": "1993-06-07", "close": 41.2827934, "volume": 1789.0}, {"date": "1993-06-08", "close": 41.2827934, "volume": 1027.0}, {"date": "1993-06-09", "close": 36.122444225, "volume": 329.0}, {"date": "1993-06-10", "close": 36.122444225, "volume": 804.0}, {"date": "1993-06-11", "close": 36.122444225, "volume": null}, {"date": "1993-06-14", "close": 36.122444225, "volume": null}, {"date": "1993-06-15", "close": 41.2827934, "volume": 1562.0}, {"date": "1993-06-16", "close": 41.2827934, "volume": 446.0}, {"date": "1993-06-17", "close": 41.2827934, "volume": 97.0}, {"date": "1993-06-18", "close": 41.2827934, "volume": 798.0}, {"date": "1993-06-21", "close": 46.443142575, "volume": 556.0}, {"date": "1993-06-22", "close": 46.443142575, "volume": 1017.0}, {"date": "1993-06-23", "close": 46.443142575, "volume": 981.0}, {"date": "1993-06-24", "close": 46.443142575, "volume": null}, {"date": "1993-06-25", "close": 41.2827934, "volume": 54.0}, {"date": "1993-06-28", "close": 41.2827934, "volume": 541.0}, {"date": "1993-06-29", "close": 41.2827934, "volume": null}, {"date": "1993-06-30", "close": 41.2827934, "volume": 698.0}, {"date": "1993-07-01", "close": 41.2827934, "volume": 48.0}, {"date": "1993-07-02", "close": 46.443142575, "volume": 264.0}, {"date": "1993-07-05", "close": 46.443142575, "volume": 357.0}, {"date": "1993-07-06", "close": 46.443142575, "volume": null}, {"date": "1993-07-07", "close": 56.763840925, "volume": 2072.0}, {"date": "1993-07-08", "close": 56.763840925, "volume": 582.0}, {"date": "1993-07-09", "close": 56.763840925, "volume": 816.0}, {"date": "1993-07-12", "close": 56.763840925, "volume": 490.0}, {"date": "1993-07-13", "close": 51.60349175, "volume": 736.0}, {"date": "1993-07-14", "close": 51.60349175, "volume": 279.0}, {"date": "1993-07-15", "close": 46.443142575, "volume": 59.0}, {"date": "1993-07-16", "close": 51.60349175, "volume": 648.0}, {"date": "1993-07-19", "close": 56.763840925, "volume": 164.0}, {"date": "1993-07-20", "close": 51.60349175, "volume": 109.0}, {"date": "1993-07-21", "close": 56.763840925, "volume": 126.0}, {"date": "1993-07-22", "close": 51.60349175, "volume": 543.0}, {"date": "1993-07-23", "close": 51.60349175, "volume": 150.0}, {"date": "1993-07-26", "close": 51.60349175, "volume": 416.0}, {"date": "1993-07-27", "close": 56.763840925, "volume": 138.0}, {"date": "1993-07-28", "close": 56.763840925, "volume": 388.0}, {"date": "1993-07-29", "close": 56.763840925, "volume": 709.0}, {"date": "1993-07-30", "close": 51.60349175, "volume": 678.0}, {"date": "1993-08-02", "close": 61.9241901, "volume": 1558.0}, {"date": "1993-08-03", "close": 61.9241901, "volume": 1430.0}, {"date": "1993-08-04", "close": 67.084539275, "volume": 1090.0}, {"date": "1993-08-05", "close": 67.084539275, "volume": 709.0}, {"date": "1993-08-06", "close": 51.60349175, "volume": 424.0}, {"date": "1993-08-09", "close": 56.763840925, "volume": 570.0}, {"date": "1993-08-10", "close": 67.084539275, "volume": 785.0}, {"date": "1993-08-11", "close": 67.084539275, "volume": 260.0}, {"date": "1993-08-12", "close": 67.084539275, "volume": 488.0}, {"date": "1993-08-13", "close": 61.9241901, "volume": 161.0}, {"date": "1993-08-16", "close": 56.763840925, "volume": 310.0}, {"date": "1993-08-17", "close": 56.763840925, "volume": 130.0}, {"date": "1993-08-18", "close": 61.9241901, "volume": 47.0}, {"date": "1993-08-19", "close": 67.084539275, "volume": 331.0}, {"date": "1993-08-20", "close": 56.763840925, "volume": 405.0}, {"date": "1993-08-23", "close": 56.763840925, "volume": 153.0}, {"date": "1993-08-24", "close": 61.9241901, "volume": 395.0}, {"date": "1993-08-25", "close": 56.763840925, "volume": 171.0}, {"date": "1993-08-26", "close": 61.9241901, "volume": 355.0}, {"date": "1993-08-27", "close": 67.084539275, "volume": 619.0}, {"date": "1993-08-30", "close": 61.9241901, "volume": 176.0}, {"date": "1993-08-31", "close": 61.9241901, "volume": 593.0}, {"date": "1993-09-01", "close": 61.9241901, "volume": 294.0}, {"date": "1993-09-02", "close": 61.9241901, "volume": 233.0}, {"date": "1993-09-03", "close": 61.9241901, "volume": 10174.0}, {"date": "1993-09-06", "close": 61.9241901, "volume": 48.0}, {"date": "1993-09-07", "close": 56.763840925, "volume": 310.0}, {"date": "1993-09-08", "close": 51.60349175, "volume": 461.0}, {"date": "1993-09-09", "close": 51.60349175, "volume": 129.0}, {"date": "1993-09-10", "close": 51.60349175, "volume": 236.0}, {"date": "1993-09-13", "close": 51.60349175, "volume": 223.0}, {"date": "1993-09-14", "close": 46.443142575, "volume": 422.0}, {"date": "1993-09-15", "close": 46.443142575, "volume": 343.0}, {"date": "1993-09-16", "close": 56.763840925, "volume": 570.0}, {"date": "1993-09-17", "close": 61.9241901, "volume": 248.0}, {"date": "1993-09-20", "close": 61.9241901, "volume": 62.0}, {"date": "1993-09-21", "close": 61.9241901, "volume": null}, {"date": "1993-09-22", "close": 51.60349175, "volume": 136.0}, {"date": "1993-09-23", "close": 51.60349175, "volume": 54.0}, {"date": "1993-09-24", "close": 51.60349175, "volume": 391.0}, {"date": "1993-09-27", "close": 51.60349175, "volume": null}, {"date": "1993-09-28", "close": 51.60349175, "volume": 89.0}, {"date": "1993-09-29", "close": 51.60349175, "volume": 68.0}, {"date": "1993-09-30", "close": 46.443142575, "volume": 35.0}, {"date": "1993-10-01", "close": 46.443142575, "volume": null}, {"date": "1993-10-04", "close": 46.443142575, "volume": null}, {"date": "1993-10-05", "close": 46.443142575, "volume": 81.0}, {"date": "1993-10-06", "close": 46.443142575, "volume": 8.0}, {"date": "1993-10-07", "close": 46.443142575, "volume": 14.0}, {"date": "1993-10-08", "close": 46.443142575, "volume": 78.0}, {"date": "1993-10-11", "close": 41.2827934, "volume": 180.0}, {"date": "1993-10-12", "close": 41.2827934, "volume": null}, {"date": "1993-10-13", "close": 41.2827934, "volume": 97.0}, {"date": "1993-10-14", "close": 41.2827934, "volume": 271.0}, {"date": "1993-10-15", "close": 41.2827934, "volume": 33.0}, {"date": "1993-10-18", "close": 41.2827934, "volume": null}, {"date": "1993-10-19", "close": 36.122444225, "volume": 300.0}, {"date": "1993-10-20", "close": 36.122444225, "volume": null}, {"date": "1993-10-21", "close": 36.122444225, "volume": 14.0}, {"date": "1993-10-22", "close": 36.122444225, "volume": null}, {"date": "1993-10-25", "close": 36.122444225, "volume": 436.0}, {"date": "1993-10-26", "close": 30.96209505, "volume": 291.0}, {"date": "1993-10-27", "close": 30.96209505, "volume": null}, {"date": "1993-10-28", "close": 30.96209505, "volume": null}, {"date": "1993-10-29", "close": 36.122444225, "volume": 97.0}, {"date": "1993-11-01", "close": 36.122444225, "volume": 205.0}, {"date": "1993-11-02", "close": 36.122444225, "volume": 97.0}, {"date": "1993-11-03", "close": 41.2827934, "volume": 23.0}, {"date": "1993-11-04", "close": 41.2827934, "volume": 19.0}, {"date": "1993-11-05", "close": 41.2827934, "volume": 397.0}, {"date": "1993-11-08", "close": 41.2827934, "volume": 210.0}, {"date": "1993-11-09", "close": 41.2827934, "volume": 14.0}, {"date": "1993-11-10", "close": 41.2827934, "volume": null}, {"date": "1993-11-11", "close": 41.2827934, "volume": null}, {"date": "1993-11-12", "close": 36.122444225, "volume": 201.0}, {"date": "1993-11-15", "close": 36.122444225, "volume": 6.0}, {"date": "1993-11-16", "close": 36.122444225, "volume": 488.0}, {"date": "1993-11-17", "close": 36.122444225, "volume": null}, {"date": "1993-11-18", "close": 36.122444225, "volume": null}, {"date": "1993-11-19", "close": 36.122444225, "volume": 213.0}, {"date": "1993-11-22", "close": 36.122444225, "volume": 399.0}, {"date": "1993-11-23", "close": 30.96209505, "volume": 293.0}, {"date": "1993-11-24", "close": 30.96209505, "volume": null}, {"date": "1993-11-25", "close": 36.122444225, "volume": 60.0}, {"date": "1993-11-26", "close": 36.122444225, "volume": 223.0}, {"date": "1993-11-29", "close": 36.122444225, "volume": null}, {"date": "1993-11-30", "close": 36.122444225, "volume": null}, {"date": "1993-12-01", "close": 36.122444225, "volume": null}, {"date": "1993-12-02", "close": 36.122444225, "volume": null}, {"date": "1993-12-03", "close": 30.96209505, "volume": 6.0}, {"date": "1993-12-06", "close": 30.96209505, "volume": null}, {"date": "1993-12-07", "close": 30.96209505, "volume": 50.0}, {"date": "1993-12-08", "close": 30.96209505, "volume": 318.0}, {"date": "1993-12-09", "close": 30.96209505, "volume": 68.0}, {"date": "1993-12-10", "close": 30.96209505, "volume": 843.0}, {"date": "1993-12-13", "close": 30.96209505, "volume": 97.0}, {"date": "1993-12-14", "close": 30.96209505, "volume": 88.0}, {"date": "1993-12-15", "close": 30.96209505, "volume": 3.0}, {"date": "1993-12-16", "close": 30.96209505, "volume": 136.0}, {"date": "1993-12-17", "close": 25.801745875, "volume": 388.0}, {"date": "1993-12-20", "close": 25.801745875, "volume": null}, {"date": "1993-12-21", "close": 25.801745875, "volume": 78.0}, {"date": "1993-12-22", "close": 25.801745875, "volume": null}, {"date": "1993-12-23", "close": 25.801745875, "volume": 19.0}, {"date": "1993-12-24", "close": 30.96209505, "volume": 872.0}, {"date": "1993-12-27", "close": 30.96209505, "volume": null}, {"date": "1993-12-28", "close": 30.96209505, "volume": null}, {"date": "1993-12-29", "close": 30.96209505, "volume": 97.0}, {"date": "1993-12-30", "close": 30.96209505, "volume": 615.0}, {"date": "1993-12-31", "close": 36.122444225, "volume": 269.0}, {"date": "1994-01-03", "close": 36.122444225, "volume": null}, {"date": "1994-01-04", "close": 36.122444225, "volume": 194.0}, {"date": "1994-01-05", "close": 36.122444225, "volume": 306.0}, {"date": "1994-01-06", "close": 36.122444225, "volume": 47.0}, {"date": "1994-01-07", "close": 41.2827934, "volume": 10.0}, {"date": "1994-01-10", "close": 36.122444225, "volume": 350.0}, {"date": "1994-01-11", "close": 36.122444225, "volume": 2.0}, {"date": "1994-01-12", "close": 36.122444225, "volume": 48.0}, {"date": "1994-01-13", "close": 36.122444225, "volume": null}, {"date": "1994-01-14", "close": 41.2827934, "volume": 91.0}, {"date": "1994-01-17", "close": 41.2827934, "volume": 271.0}, {"date": "1994-01-18", "close": 36.122444225, "volume": 750.0}, {"date": "1994-01-19", "close": 41.2827934, "volume": 244.0}, {"date": "1994-01-20", "close": 41.2827934, "volume": null}, {"date": "1994-01-21", "close": 41.2827934, "volume": 165.0}, {"date": "1994-01-24", "close": 36.122444225, "volume": 1141.0}, {"date": "1994-01-25", "close": 36.122444225, "volume": 322.0}, {"date": "1994-01-26", "close": 36.122444225, "volume": null}, {"date": "1994-01-27", "close": 41.2827934, "volume": 145.0}, {"date": "1994-01-28", "close": 41.2827934, "volume": 126.0}, {"date": "1994-01-31", "close": 36.122444225, "volume": 134.0}, {"date": "1994-02-01", "close": 36.122444225, "volume": 97.0}, {"date": "1994-02-02", "close": 36.122444225, "volume": 39.0}, {"date": "1994-02-03", "close": 36.122444225, "volume": 273.0}, {"date": "1994-02-04", "close": 36.122444225, "volume": 23.0}, {"date": "1994-02-07", "close": 41.2827934, "volume": 110.0}, {"date": "1994-02-08", "close": 41.2827934, "volume": 62.0}, {"date": "1994-02-09", "close": 36.122444225, "volume": 242.0}, {"date": "1994-02-10", "close": 36.122444225, "volume": 101.0}, {"date": "1994-02-11", "close": 41.2827934, "volume": 545.0}, {"date": "1994-02-14", "close": 56.763840925, "volume": 4708.0}, {"date": "1994-02-15", "close": 51.60349175, "volume": 1159.0}, {"date": "1994-02-16", "close": 51.60349175, "volume": 1436.0}, {"date": "1994-02-17", "close": 46.443142575, "volume": 223.0}, {"date": "1994-02-18", "close": 46.443142575, "volume": 114.0}, {"date": "1994-02-21", "close": 46.443142575, "volume": 1180.0}, {"date": "1994-02-22", "close": 46.443142575, "volume": 194.0}, {"date": "1994-02-23", "close": 51.60349175, "volume": 329.0}, {"date": "1994-02-24", "close": 46.443142575, "volume": 388.0}, {"date": "1994-02-25", "close": 51.60349175, "volume": 271.0}, {"date": "1994-02-28", "close": 46.443142575, "volume": 484.0}, {"date": "1994-03-01", "close": 46.443142575, "volume": 161.0}, {"date": "1994-03-02", "close": 46.443142575, "volume": 591.0}, {"date": "1994-03-03", "close": 46.443142575, "volume": 33.0}, {"date": "1994-03-04", "close": 41.2827934, "volume": 138.0}, {"date": "1994-03-07", "close": 46.443142575, "volume": 116.0}, {"date": "1994-03-08", "close": 46.443142575, "volume": 194.0}, {"date": "1994-03-09", "close": 46.443142575, "volume": null}, {"date": "1994-03-10", "close": 41.2827934, "volume": 81.0}, {"date": "1994-03-11", "close": 41.2827934, "volume": 48.0}, {"date": "1994-03-14", "close": 41.2827934, "volume": 23.0}, {"date": "1994-03-15", "close": 46.443142575, "volume": 194.0}, {"date": "1994-03-16", "close": 41.2827934, "volume": 194.0}, {"date": "1994-03-17", "close": 46.443142575, "volume": 281.0}, {"date": "1994-03-18", "close": 46.443142575, "volume": 124.0}, {"date": "1994-03-21", "close": 41.2827934, "volume": 194.0}, {"date": "1994-03-22", "close": 41.2827934, "volume": 56.0}, {"date": "1994-03-23", "close": 41.2827934, "volume": 10.0}, {"date": "1994-03-24", "close": 41.2827934, "volume": 17.0}, {"date": "1994-03-25", "close": 46.443142575, "volume": 97.0}, {"date": "1994-03-28", "close": 46.443142575, "volume": 97.0}, {"date": "1994-03-29", "close": 46.443142575, "volume": 969.0}, {"date": "1994-03-30", "close": 41.2827934, "volume": 180.0}, {"date": "1994-03-31", "close": 41.2827934, "volume": 169.0}, {"date": "1994-04-01", "close": 41.2827934, "volume": null}, {"date": "1994-04-04", "close": 41.2827934, "volume": null}, {"date": "1994-04-05", "close": 41.2827934, "volume": 107.0}, {"date": "1994-04-06", "close": 41.2827934, "volume": 390.0}, {"date": "1994-04-07", "close": 41.2827934, "volume": null}, {"date": "1994-04-08", "close": 41.2827934, "volume": 39.0}, {"date": "1994-04-11", "close": 41.2827934, "volume": null}, {"date": "1994-04-12", "close": 41.2827934, "volume": 39.0}, {"date": "1994-04-13", "close": 41.2827934, "volume": 214.0}, {"date": "1994-04-14", "close": 41.2827934, "volume": 3.0}, {"date": "1994-04-15", "close": 46.443142575, "volume": 19.0}, {"date": "1994-04-18", "close": 46.443142575, "volume": null}, {"date": "1994-04-19", "close": 46.443142575, "volume": 262.0}, {"date": "1994-04-20", "close": 46.443142575, "volume": 663.0}, {"date": "1994-04-21", "close": 41.2827934, "volume": 116.0}, {"date": "1994-04-22", "close": 41.2827934, "volume": 388.0}, {"date": "1994-04-25", "close": 41.2827934, "volume": null}, {"date": "1994-04-26", "close": 41.2827934, "volume": 479.0}, {"date": "1994-04-27", "close": 46.443142575, "volume": 314.0}, {"date": "1994-04-28", "close": 41.2827934, "volume": 78.0}, {"date": "1994-04-29", "close": 41.2827934, "volume": 145.0}, {"date": "1994-05-02", "close": 41.2827934, "volume": null}, {"date": "1994-05-03", "close": 41.2827934, "volume": 291.0}, {"date": "1994-05-04", "close": 36.122444225, "volume": 524.0}, {"date": "1994-05-05", "close": 36.122444225, "volume": 122.0}, {"date": "1994-05-06", "close": 30.96209505, "volume": 209.0}, {"date": "1994-05-09", "close": 36.122444225, "volume": 76.0}, {"date": "1994-05-10", "close": 36.122444225, "volume": 98.0}, {"date": "1994-05-11", "close": 36.122444225, "volume": 203.0}, {"date": "1994-05-12", "close": 36.122444225, "volume": 95.0}, {"date": "1994-05-13", "close": 36.122444225, "volume": null}, {"date": "1994-05-16", "close": 36.122444225, "volume": null}, {"date": "1994-05-17", "close": 36.122444225, "volume": 413.0}, {"date": "1994-05-18", "close": 36.122444225, "volume": 293.0}, {"date": "1994-05-19", "close": 36.122444225, "volume": 97.0}, {"date": "1994-05-20", "close": 36.122444225, "volume": 145.0}, {"date": "1994-05-23", "close": 36.122444225, "volume": null}, {"date": "1994-05-24", "close": 30.96209505, "volume": 242.0}, {"date": "1994-05-25", "close": 36.122444225, "volume": 33.0}, {"date": "1994-05-26", "close": 36.122444225, "volume": 112.0}, {"date": "1994-05-27", "close": 36.122444225, "volume": 48.0}, {"date": "1994-05-30", "close": 30.96209505, "volume": 26.0}, {"date": "1994-05-31", "close": 30.96209505, "volume": 126.0}, {"date": "1994-06-01", "close": 30.96209505, "volume": null}, {"date": "1994-06-02", "close": 30.96209505, "volume": null}, {"date": "1994-06-03", "close": 30.96209505, "volume": 517.0}, {"date": "1994-06-06", "close": 30.96209505, "volume": null}, {"date": "1994-06-07", "close": 30.96209505, "volume": null}, {"date": "1994-06-08", "close": 30.96209505, "volume": null}, {"date": "1994-06-09", "close": 30.96209505, "volume": 388.0}, {"date": "1994-06-10", "close": 30.96209505, "volume": 446.0}, {"date": "1994-06-13", "close": 30.96209505, "volume": null}, {"date": "1994-06-14", "close": 30.96209505, "volume": 100.0}, {"date": "1994-06-15", "close": 30.96209505, "volume": 16.0}, {"date": "1994-06-16", "close": 30.96209505, "volume": 165.0}, {"date": "1994-06-17", "close": 30.96209505, "volume": null}, {"date": "1994-06-20", "close": 30.96209505, "volume": 64.0}, {"date": "1994-06-21", "close": 30.96209505, "volume": 74.0}, {"date": "1994-06-22", "close": 30.96209505, "volume": 225.0}, {"date": "1994-06-23", "close": 30.96209505, "volume": 998.0}, {"date": "1994-06-24", "close": 30.96209505, "volume": 310.0}, {"date": "1994-06-27", "close": 25.801745875, "volume": 203.0}, {"date": "1994-06-28", "close": 30.96209505, "volume": 141.0}, {"date": "1994-06-29", "close": 25.801745875, "volume": 1342.0}, {"date": "1994-06-30", "close": 25.801745875, "volume": 988.0}, {"date": "1994-07-01", "close": 25.801745875, "volume": null}, {"date": "1994-07-04", "close": 25.801745875, "volume": 707.0}, {"date": "1994-07-05", "close": 25.801745875, "volume": null}, {"date": "1994-07-06", "close": 30.96209505, "volume": 707.0}, {"date": "1994-07-07", "close": 30.96209505, "volume": 291.0}, {"date": "1994-07-08", "close": 30.96209505, "volume": null}, {"date": "1994-07-11", "close": 30.96209505, "volume": null}, {"date": "1994-07-12", "close": 30.96209505, "volume": 194.0}, {"date": "1994-07-13", "close": 30.96209505, "volume": 2.0}, {"date": "1994-07-14", "close": 30.96209505, "volume": 260.0}, {"date": "1994-07-15", "close": 30.96209505, "volume": 10.0}, {"date": "1994-07-18", "close": 30.96209505, "volume": null}, {"date": "1994-07-19", "close": 30.96209505, "volume": null}, {"date": "1994-07-20", "close": 30.96209505, "volume": null}, {"date": "1994-07-21", "close": 25.801745875, "volume": 16.0}, {"date": "1994-07-22", "close": 25.801745875, "volume": 101.0}, {"date": "1994-07-25", "close": 25.801745875, "volume": 4.0}, {"date": "1994-07-26", "close": 25.801745875, "volume": null}, {"date": "1994-07-27", "close": 25.801745875, "volume": 23.0}, {"date": "1994-07-28", "close": 25.801745875, "volume": null}, {"date": "1994-07-29", "close": 25.801745875, "volume": 514.0}, {"date": "1994-08-01", "close": 25.801745875, "volume": null}, {"date": "1994-08-02", "close": 25.801745875, "volume": null}, {"date": "1994-08-03", "close": 30.96209505, "volume": 19.0}, {"date": "1994-08-04", "close": 30.96209505, "volume": 242.0}, {"date": "1994-08-05", "close": 30.96209505, "volume": null}, {"date": "1994-08-08", "close": 30.96209505, "volume": 47.0}, {"date": "1994-08-09", "close": 30.96209505, "volume": 12.0}, {"date": "1994-08-10", "close": 30.96209505, "volume": 16.0}, {"date": "1994-08-11", "close": 30.96209505, "volume": null}, {"date": "1994-08-12", "close": 25.801745875, "volume": 1407.0}, {"date": "1994-08-15", "close": 25.801745875, "volume": 16.0}, {"date": "1994-08-16", "close": 30.96209505, "volume": 16.0}, {"date": "1994-08-17", "close": 25.801745875, "volume": 35.0}, {"date": "1994-08-18", "close": 25.801745875, "volume": null}, {"date": "1994-08-19", "close": 30.96209505, "volume": 29.0}, {"date": "1994-08-22", "close": 30.96209505, "volume": null}, {"date": "1994-08-23", "close": 25.801745875, "volume": 205.0}, {"date": "1994-08-24", "close": 25.801745875, "volume": null}, {"date": "1994-08-25", "close": 25.801745875, "volume": 48.0}, {"date": "1994-08-26", "close": 25.801745875, "volume": 48.0}, {"date": "1994-08-29", "close": 25.801745875, "volume": 0.0}, {"date": "1994-08-30", "close": 25.801745875, "volume": 483.0}, {"date": "1994-08-31", "close": 25.801745875, "volume": 12.0}, {"date": "1994-09-01", "close": 25.801745875, "volume": null}, {"date": "1994-09-02", "close": 25.801745875, "volume": null}, {"date": "1994-09-05", "close": 25.801745875, "volume": 38.0}, {"date": "1994-09-06", "close": 25.801745875, "volume": 46.0}, {"date": "1994-09-07", "close": 25.801745875, "volume": null}, {"date": "1994-09-08", "close": 30.96209505, "volume": 886.0}, {"date": "1994-09-09", "close": 30.96209505, "volume": 19.0}, {"date": "1994-09-12", "close": 30.96209505, "volume": 213.0}, {"date": "1994-09-13", "close": 30.96209505, "volume": null}, {"date": "1994-09-14", "close": 30.96209505, "volume": null}, {"date": "1994-09-15", "close": 30.96209505, "volume": 157.0}, {"date": "1994-09-16", "close": 30.96209505, "volume": 29.0}, {"date": "1994-09-19", "close": 36.122444225, "volume": 2101.0}, {"date": "1994-09-20", "close": 36.122444225, "volume": 384.0}, {"date": "1994-09-21", "close": 30.96209505, "volume": 345.0}, {"date": "1994-09-22", "close": 36.122444225, "volume": 291.0}, {"date": "1994-09-23", "close": 36.122444225, "volume": 508.0}, {"date": "1994-09-26", "close": 30.96209505, "volume": 251.0}, {"date": "1994-09-27", "close": 30.96209505, "volume": 223.0}, {"date": "1994-09-28", "close": 30.96209505, "volume": null}, {"date": "1994-09-29", "close": 36.122444225, "volume": 225.0}, {"date": "1994-09-30", "close": 36.122444225, "volume": 213.0}, {"date": "1994-10-03", "close": 30.96209505, "volume": 12.0}, {"date": "1994-10-04", "close": 36.122444225, "volume": 87.0}, {"date": "1994-10-05", "close": 30.96209505, "volume": 194.0}, {"date": "1994-10-06", "close": 36.122444225, "volume": 29.0}, {"date": "1994-10-07", "close": 36.122444225, "volume": 1017.0}, {"date": "1994-10-10", "close": 36.122444225, "volume": 192.0}, {"date": "1994-10-11", "close": 36.122444225, "volume": 79.0}, {"date": "1994-10-12", "close": 30.96209505, "volume": 97.0}, {"date": "1994-10-13", "close": 30.96209505, "volume": 145.0}, {"date": "1994-10-14", "close": 30.96209505, "volume": null}, {"date": "1994-10-17", "close": 30.96209505, "volume": 1731.0}, {"date": "1994-10-18", "close": 30.96209505, "volume": 195.0}, {"date": "1994-10-19", "close": 30.96209505, "volume": 167.0}, {"date": "1994-10-20", "close": 30.96209505, "volume": 570.0}, {"date": "1994-10-21", "close": 30.96209505, "volume": 48.0}, {"date": "1994-10-24", "close": 30.96209505, "volume": null}, {"date": "1994-10-25", "close": 30.96209505, "volume": 283.0}, {"date": "1994-10-26", "close": 30.96209505, "volume": 172.0}, {"date": "1994-10-27", "close": 30.96209505, "volume": 66.0}, {"date": "1994-10-28", "close": 36.122444225, "volume": 29.0}, {"date": "1994-10-31", "close": 30.96209505, "volume": 101.0}, {"date": "1994-11-01", "close": 30.96209505, "volume": null}, {"date": "1994-11-02", "close": 36.122444225, "volume": 773.0}, {"date": "1994-11-03", "close": 36.122444225, "volume": 426.0}, {"date": "1994-11-04", "close": 36.122444225, "volume": null}, {"date": "1994-11-07", "close": 30.96209505, "volume": 275.0}, {"date": "1994-11-08", "close": 30.96209505, "volume": 304.0}, {"date": "1994-11-09", "close": 36.122444225, "volume": 426.0}, {"date": "1994-11-10", "close": 36.122444225, "volume": null}, {"date": "1994-11-11", "close": 36.122444225, "volume": 48.0}, {"date": "1994-11-14", "close": 30.96209505, "volume": 546.0}, {"date": "1994-11-15", "close": 30.96209505, "volume": 33.0}, {"date": "1994-11-16", "close": 30.96209505, "volume": 120.0}, {"date": "1994-11-17", "close": 30.96209505, "volume": null}, {"date": "1994-11-18", "close": 30.96209505, "volume": 141.0}, {"date": "1994-11-21", "close": 30.96209505, "volume": 202.0}, {"date": "1994-11-22", "close": 30.96209505, "volume": null}, {"date": "1994-11-23", "close": 30.96209505, "volume": null}, {"date": "1994-11-24", "close": 30.96209505, "volume": null}, {"date": "1994-11-25", "close": 30.96209505, "volume": null}, {"date": "1994-11-28", "close": 30.96209505, "volume": 188.0}, {"date": "1994-11-29", "close": 30.96209505, "volume": null}, {"date": "1994-11-30", "close": 30.96209505, "volume": null}, {"date": "1994-12-01", "close": 30.96209505, "volume": null}, {"date": "1994-12-02", "close": 25.801745875, "volume": 339.0}, {"date": "1994-12-05", "close": 25.801745875, "volume": 298.0}, {"date": "1994-12-06", "close": 25.801745875, "volume": null}, {"date": "1994-12-07", "close": 25.801745875, "volume": 89.0}, {"date": "1994-12-08", "close": 30.96209505, "volume": 19.0}, {"date": "1994-12-09", "close": 30.96209505, "volume": 39.0}, {"date": "1994-12-12", "close": 30.96209505, "volume": null}, {"date": "1994-12-13", "close": 30.96209505, "volume": null}, {"date": "1994-12-14", "close": 25.801745875, "volume": 68.0}, {"date": "1994-12-15", "close": 25.801745875, "volume": null}, {"date": "1994-12-16", "close": 25.801745875, "volume": 289.0}, {"date": "1994-12-19", "close": 25.801745875, "volume": null}, {"date": "1994-12-20", "close": 25.801745875, "volume": null}, {"date": "1994-12-21", "close": 25.801745875, "volume": 194.0}, {"date": "1994-12-22", "close": 25.801745875, "volume": 6.0}, {"date": "1994-12-23", "close": 25.801745875, "volume": null}, {"date": "1994-12-26", "close": 25.801745875, "volume": null}, {"date": "1994-12-27", "close": 25.801745875, "volume": null}, {"date": "1994-12-28", "close": 25.801745875, "volume": null}, {"date": "1994-12-29", "close": 25.801745875, "volume": null}, {"date": "1994-12-30", "close": 25.801745875, "volume": 6.0}, {"date": "1995-01-02", "close": 25.801745875, "volume": null}, {"date": "1995-01-03", "close": 25.801745875, "volume": null}, {"date": "1995-01-04", "close": 25.801745875, "volume": null}, {"date": "1995-01-05", "close": 25.801745875, "volume": 97.0}, {"date": "1995-01-06", "close": 25.801745875, "volume": null}, {"date": "1995-01-09", "close": 25.801745875, "volume": 4.0}, {"date": "1995-01-10", "close": 25.801745875, "volume": null}, {"date": "1995-01-11", "close": 25.801745875, "volume": 97.0}, {"date": "1995-01-12", "close": 25.801745875, "volume": null}, {"date": "1995-01-13", "close": 25.801745875, "volume": 58.0}, {"date": "1995-01-16", "close": 25.801745875, "volume": null}, {"date": "1995-01-17", "close": 25.801745875, "volume": 39.0}, {"date": "1995-01-18", "close": 25.801745875, "volume": null}, {"date": "1995-01-19", "close": 25.801745875, "volume": null}, {"date": "1995-01-20", "close": 25.801745875, "volume": null}, {"date": "1995-01-23", "close": 25.801745875, "volume": null}, {"date": "1995-01-24", "close": 25.801745875, "volume": null}, {"date": "1995-01-25", "close": 25.801745875, "volume": null}, {"date": "1995-01-26", "close": 25.801745875, "volume": null}, {"date": "1995-01-27", "close": 20.6413967, "volume": 48.0}, {"date": "1995-01-30", "close": 20.6413967, "volume": 145.0}, {"date": "1995-01-31", "close": 20.6413967, "volume": null}, {"date": "1995-02-01", "close": 20.6413967, "volume": 484.0}, {"date": "1995-02-02", "close": 20.6413967, "volume": null}, {"date": "1995-02-03", "close": 20.6413967, "volume": 194.0}, {"date": "1995-02-06", "close": 20.6413967, "volume": 102.0}, {"date": "1995-02-07", "close": 20.6413967, "volume": 58.0}, {"date": "1995-02-08", "close": 20.6413967, "volume": null}, {"date": "1995-02-09", "close": 20.6413967, "volume": 95.0}, {"date": "1995-02-10", "close": 20.6413967, "volume": null}, {"date": "1995-02-13", "close": 20.6413967, "volume": 225.0}, {"date": "1995-02-14", "close": 20.6413967, "volume": 1134.0}, {"date": "1995-02-15", "close": 20.6413967, "volume": null}, {"date": "1995-02-16", "close": 20.6413967, "volume": 484.0}, {"date": "1995-02-17", "close": 20.6413967, "volume": null}, {"date": "1995-02-20", "close": 20.6413967, "volume": 320.0}, {"date": "1995-02-21", "close": 20.6413967, "volume": null}, {"date": "1995-02-22", "close": 20.6413967, "volume": 291.0}, {"date": "1995-02-23", "close": 20.6413967, "volume": null}, {"date": "1995-02-24", "close": 20.6413967, "volume": null}, {"date": "1995-02-27", "close": 20.6413967, "volume": null}, {"date": "1995-02-28", "close": 15.481047525, "volume": 58.0}, {"date": "1995-03-01", "close": 15.481047525, "volume": 44.0}, {"date": "1995-03-02", "close": 15.481047525, "volume": null}, {"date": "1995-03-03", "close": 15.481047525, "volume": 8.0}, {"date": "1995-03-06", "close": 20.6413967, "volume": 4.0}, {"date": "1995-03-07", "close": 20.6413967, "volume": null}, {"date": "1995-03-08", "close": 20.6413967, "volume": 355.0}, {"date": "1995-03-09", "close": 20.6413967, "volume": null}, {"date": "1995-03-10", "close": 20.6413967, "volume": 107.0}, {"date": "1995-03-13", "close": 20.6413967, "volume": null}, {"date": "1995-03-14", "close": 20.6413967, "volume": 484.0}, {"date": "1995-03-15", "close": 20.6413967, "volume": 87.0}, {"date": "1995-03-16", "close": 20.6413967, "volume": 19.0}, {"date": "1995-03-17", "close": 20.6413967, "volume": 4.0}, {"date": "1995-03-20", "close": 20.6413967, "volume": 30.0}, {"date": "1995-03-21", "close": 20.6413967, "volume": 79.0}, {"date": "1995-03-22", "close": 20.6413967, "volume": null}, {"date": "1995-03-23", "close": 20.6413967, "volume": null}, {"date": "1995-03-24", "close": 20.6413967, "volume": null}, {"date": "1995-03-27", "close": 20.6413967, "volume": null}, {"date": "1995-03-28", "close": 20.6413967, "volume": null}, {"date": "1995-03-29", "close": 20.6413967, "volume": null}, {"date": "1995-03-30", "close": 20.6413967, "volume": null}, {"date": "1995-03-31", "close": 20.6413967, "volume": null}, {"date": "1995-04-03", "close": 20.6413967, "volume": null}, {"date": "1995-04-04", "close": 20.6413967, "volume": null}, {"date": "1995-04-05", "close": 20.6413967, "volume": null}, {"date": "1995-04-06", "close": 20.6413967, "volume": null}, {"date": "1995-04-07", "close": 15.481047525, "volume": 145.0}, {"date": "1995-04-10", "close": 15.481047525, "volume": 318.0}, {"date": "1995-04-11", "close": 15.481047525, "volume": 40.0}, {"date": "1995-04-12", "close": 15.481047525, "volume": null}, {"date": "1995-04-13", "close": 15.481047525, "volume": null}, {"date": "1995-04-14", "close": 15.481047525, "volume": null}, {"date": "1995-04-17", "close": 15.481047525, "volume": null}, {"date": "1995-04-18", "close": 15.481047525, "volume": null}, {"date": "1995-04-19", "close": 15.481047525, "volume": null}, {"date": "1995-04-20", "close": 15.481047525, "volume": null}, {"date": "1995-04-21", "close": 15.481047525, "volume": null}, {"date": "1995-04-24", "close": 15.481047525, "volume": null}, {"date": "1995-04-25", "close": 15.481047525, "volume": null}, {"date": "1995-04-26", "close": 20.6413967, "volume": 16.0}, {"date": "1995-04-27", "close": 20.6413967, "volume": null}, {"date": "1995-04-28", "close": 20.6413967, "volume": null}, {"date": "1995-05-01", "close": 20.6413967, "volume": null}, {"date": "1995-05-02", "close": 15.481047525, "volume": 9.0}, {"date": "1995-05-03", "close": 15.481047525, "volume": 4.0}, {"date": "1995-05-04", "close": 15.481047525, "volume": null}, {"date": "1995-05-05", "close": 15.481047525, "volume": 23.0}, {"date": "1995-05-08", "close": 15.481047525, "volume": null}, {"date": "1995-05-09", "close": 15.481047525, "volume": null}, {"date": "1995-05-10", "close": 15.481047525, "volume": null}, {"date": "1995-05-11", "close": 15.481047525, "volume": 19.0}, {"date": "1995-05-12", "close": 15.481047525, "volume": null}, {"date": "1995-05-15", "close": 15.481047525, "volume": null}, {"date": "1995-05-16", "close": 15.481047525, "volume": null}, {"date": "1995-05-17", "close": 15.481047525, "volume": null}, {"date": "1995-05-18", "close": 15.481047525, "volume": null}, {"date": "1995-05-19", "close": 15.481047525, "volume": 83.0}, {"date": "1995-05-22", "close": 15.481047525, "volume": null}, {"date": "1995-05-23", "close": 20.6413967, "volume": 244.0}, {"date": "1995-05-24", "close": 20.6413967, "volume": null}, {"date": "1995-05-25", "close": 20.6413967, "volume": 97.0}, {"date": "1995-05-26", "close": 20.6413967, "volume": null}, {"date": "1995-05-29", "close": 20.6413967, "volume": null}, {"date": "1995-05-30", "close": 20.6413967, "volume": null}, {"date": "1995-05-31", "close": 15.481047525, "volume": 145.0}, {"date": "1995-06-01", "close": 15.481047525, "volume": 48.0}, {"date": "1995-06-02", "close": 15.481047525, "volume": null}, {"date": "1995-06-05", "close": 15.481047525, "volume": null}, {"date": "1995-06-06", "close": 15.481047525, "volume": 62.0}, {"date": "1995-06-07", "close": 15.481047525, "volume": null}, {"date": "1995-06-08", "close": 15.481047525, "volume": 10.0}, {"date": "1995-06-09", "close": 15.481047525, "volume": 19.0}, {"date": "1995-06-12", "close": 15.481047525, "volume": null}, {"date": "1995-06-13", "close": 15.481047525, "volume": 349.0}, {"date": "1995-06-14", "close": 15.481047525, "volume": 10.0}, {"date": "1995-06-15", "close": 15.481047525, "volume": 87.0}, {"date": "1995-06-16", "close": 15.481047525, "volume": null}, {"date": "1995-06-19", "close": 15.481047525, "volume": null}, {"date": "1995-06-20", "close": 15.481047525, "volume": 29.0}, {"date": "1995-06-21", "close": 15.481047525, "volume": 48.0}, {"date": "1995-06-22", "close": 15.481047525, "volume": null}, {"date": "1995-06-23", "close": 15.481047525, "volume": null}, {"date": "1995-06-26", "close": 15.481047525, "volume": null}, {"date": "1995-06-27", "close": 15.481047525, "volume": 48.0}, {"date": "1995-06-28", "close": 15.481047525, "volume": 97.0}, {"date": "1995-06-29", "close": 15.481047525, "volume": 151.0}, {"date": "1995-06-30", "close": 15.481047525, "volume": 78.0}, {"date": "1995-07-03", "close": 15.481047525, "volume": null}, {"date": "1995-07-04", "close": 15.481047525, "volume": 39.0}, {"date": "1995-07-05", "close": 15.481047525, "volume": null}, {"date": "1995-07-06", "close": 15.481047525, "volume": null}, {"date": "1995-07-07", "close": 15.481047525, "volume": null}, {"date": "1995-07-10", "close": 15.481047525, "volume": null}, {"date": "1995-07-11", "close": 15.481047525, "volume": null}, {"date": "1995-07-12", "close": 15.481047525, "volume": null}, {"date": "1995-07-13", "close": 15.481047525, "volume": 12.0}, {"date": "1995-07-14", "close": 15.481047525, "volume": 31.0}, {"date": "1995-07-17", "close": 15.481047525, "volume": null}, {"date": "1995-07-18", "close": 10.32069835, "volume": 48.0}, {"date": "1995-07-19", "close": 10.32069835, "volume": null}, {"date": "1995-07-20", "close": 10.32069835, "volume": null}, {"date": "1995-07-21", "close": 10.32069835, "volume": null}, {"date": "1995-07-24", "close": 10.32069835, "volume": null}, {"date": "1995-07-25", "close": 10.32069835, "volume": null}, {"date": "1995-07-26", "close": 10.32069835, "volume": 145.0}, {"date": "1995-07-27", "close": 10.32069835, "volume": 97.0}, {"date": "1995-07-28", "close": 10.32069835, "volume": 48.0}, {"date": "1995-07-31", "close": 9.08192392, "volume": null}, {"date": "1995-08-01", "close": 9.08192392, "volume": null}, {"date": "1995-08-02", "close": 9.08192392, "volume": null}, {"date": "1995-08-03", "close": 9.08192392, "volume": null}, {"date": "1995-08-04", "close": 9.08192392, "volume": null}, {"date": "1995-08-07", "close": 9.08192392, "volume": null}, {"date": "1995-08-08", "close": 13.62288588, "volume": 110.0}, {"date": "1995-08-09", "close": 13.62288588, "volume": null}, {"date": "1995-08-10", "close": 9.08192392, "volume": 4.0}, {"date": "1995-08-11", "close": 9.08192392, "volume": 22.0}, {"date": "1995-08-14", "close": 9.08192392, "volume": null}, {"date": "1995-08-15", "close": 9.08192392, "volume": null}, {"date": "1995-08-16", "close": 13.62288588, "volume": 85.0}, {"date": "1995-08-17", "close": 13.62288588, "volume": 586.0}, {"date": "1995-08-18", "close": 13.62288588, "volume": 31.0}, {"date": "1995-08-21", "close": 13.62288588, "volume": 7.0}, {"date": "1995-08-22", "close": 18.16384784, "volume": 65.0}, {"date": "1995-08-23", "close": 18.16384784, "volume": 99.0}, {"date": "1995-08-24", "close": 13.62288588, "volume": 828.0}, {"date": "1995-08-25", "close": 13.62288588, "volume": 881.0}, {"date": "1995-08-28", "close": 13.62288588, "volume": 121.0}, {"date": "1995-08-29", "close": 13.62288588, "volume": null}, {"date": "1995-08-30", "close": 13.62288588, "volume": null}, {"date": "1995-08-31", "close": 13.62288588, "volume": null}, {"date": "1995-09-01", "close": 13.62288588, "volume": null}, {"date": "1995-09-04", "close": 13.62288588, "volume": null}, {"date": "1995-09-05", "close": 13.62288588, "volume": null}, {"date": "1995-09-06", "close": 13.62288588, "volume": 55.0}, {"date": "1995-09-07", "close": 13.62288588, "volume": 110.0}, {"date": "1995-09-08", "close": 13.62288588, "volume": 220.0}, {"date": "1995-09-11", "close": 13.62288588, "volume": null}, {"date": "1995-09-12", "close": 13.62288588, "volume": 115.0}, {"date": "1995-09-13", "close": 13.62288588, "volume": null}, {"date": "1995-09-14", "close": 13.62288588, "volume": null}, {"date": "1995-09-15", "close": 13.62288588, "volume": null}, {"date": "1995-09-18", "close": 13.62288588, "volume": 110.0}, {"date": "1995-09-19", "close": 13.62288588, "volume": 30.0}, {"date": "1995-09-20", "close": 13.62288588, "volume": null}, {"date": "1995-09-21", "close": 13.62288588, "volume": 1141.0}, {"date": "1995-09-22", "close": 13.62288588, "volume": 110.0}, {"date": "1995-09-25", "close": 13.62288588, "volume": 81.0}, {"date": "1995-09-26", "close": 13.62288588, "volume": 44.0}, {"date": "1995-09-27", "close": 13.62288588, "volume": null}, {"date": "1995-09-28", "close": 13.62288588, "volume": null}, {"date": "1995-09-29", "close": 13.62288588, "volume": 2202.0}, {"date": "1995-10-02", "close": 13.62288588, "volume": null}, {"date": "1995-10-03", "close": 13.62288588, "volume": null}, {"date": "1995-10-04", "close": 13.62288588, "volume": null}, {"date": "1995-10-05", "close": 13.62288588, "volume": null}, {"date": "1995-10-06", "close": 13.62288588, "volume": 55.0}, {"date": "1995-10-09", "close": 9.08192392, "volume": 55.0}, {"date": "1995-10-10", "close": 9.08192392, "volume": 34.0}, {"date": "1995-10-11", "close": 13.62288588, "volume": 11.0}, {"date": "1995-10-12", "close": 13.62288588, "volume": null}, {"date": "1995-10-13", "close": 13.62288588, "volume": null}, {"date": "1995-10-16", "close": 13.62288588, "volume": null}, {"date": "1995-10-17", "close": 9.08192392, "volume": 44.0}, {"date": "1995-10-18", "close": 9.08192392, "volume": null}, {"date": "1995-10-19", "close": 9.08192392, "volume": null}, {"date": "1995-10-20", "close": 9.08192392, "volume": null}, {"date": "1995-10-23", "close": 9.08192392, "volume": null}, {"date": "1995-10-24", "close": 9.08192392, "volume": null}, {"date": "1995-10-25", "close": 9.08192392, "volume": null}, {"date": "1995-10-26", "close": 9.08192392, "volume": null}, {"date": "1995-10-27", "close": 9.08192392, "volume": null}, {"date": "1995-10-30", "close": 9.08192392, "volume": null}, {"date": "1995-10-31", "close": 9.08192392, "volume": null}, {"date": "1995-11-01", "close": 9.08192392, "volume": null}, {"date": "1995-11-02", "close": 9.08192392, "volume": null}, {"date": "1995-11-03", "close": 9.08192392, "volume": null}, {"date": "1995-11-06", "close": 9.08192392, "volume": null}, {"date": "1995-11-07", "close": 9.08192392, "volume": null}, {"date": "1995-11-08", "close": 9.08192392, "volume": null}, {"date": "1995-11-09", "close": 9.08192392, "volume": null}, {"date": "1995-11-10", "close": 9.08192392, "volume": null}, {"date": "1995-11-13", "close": 13.62288588, "volume": 440.0}, {"date": "1995-11-14", "close": 13.62288588, "volume": null}, {"date": "1995-11-15", "close": 13.62288588, "volume": null}, {"date": "1995-11-16", "close": 13.62288588, "volume": null}, {"date": "1995-11-17", "close": 9.08192392, "volume": 1.0}, {"date": "1995-11-20", "close": 9.08192392, "volume": 1.0}, {"date": "1995-11-21", "close": 9.08192392, "volume": 46.0}, {"date": "1995-11-22", "close": 9.08192392, "volume": null}, {"date": "1995-11-23", "close": 9.08192392, "volume": null}, {"date": "1995-11-24", "close": 9.08192392, "volume": null}, {"date": "1995-11-27", "close": 9.08192392, "volume": null}, {"date": "1995-11-28", "close": 9.08192392, "volume": null}, {"date": "1995-11-29", "close": 9.08192392, "volume": null}, {"date": "1995-11-30", "close": 9.08192392, "volume": null}, {"date": "1995-12-01", "close": 9.08192392, "volume": 418.0}, {"date": "1995-12-04", "close": 9.08192392, "volume": null}, {"date": "1995-12-05", "close": 9.08192392, "volume": null}, {"date": "1995-12-06", "close": 9.08192392, "volume": null}, {"date": "1995-12-07", "close": 9.08192392, "volume": null}, {"date": "1995-12-08", "close": 9.08192392, "volume": null}, {"date": "1995-12-11", "close": 9.08192392, "volume": null}, {"date": "1995-12-12", "close": 9.08192392, "volume": null}, {"date": "1995-12-13", "close": 9.08192392, "volume": 124.0}, {"date": "1995-12-14", "close": 10.898308704, "volume": 36.0}, {"date": "1995-12-15", "close": 10.898308704, "volume": null}, {"date": "1995-12-18", "close": 10.898308704, "volume": null}, {"date": "1995-12-19", "close": 10.898308704, "volume": null}, {"date": "1995-12-20", "close": 9.08192392, "volume": 165.0}, {"date": "1995-12-21", "close": 9.08192392, "volume": null}, {"date": "1995-12-22", "close": 9.08192392, "volume": null}, {"date": "1995-12-25", "close": 9.08192392, "volume": null}, {"date": "1995-12-26", "close": 9.08192392, "volume": null}, {"date": "1995-12-27", "close": 9.08192392, "volume": null}, {"date": "1995-12-28", "close": 9.08192392, "volume": 1.0}, {"date": "1995-12-29", "close": 9.08192392, "volume": 198.0}, {"date": "1996-01-01", "close": 9.08192392, "volume": null}, {"date": "1996-01-02", "close": 9.08192392, "volume": null}, {"date": "1996-01-03", "close": 9.990116312, "volume": 89.0}, {"date": "1996-01-04", "close": 9.990116312, "volume": null}, {"date": "1996-01-05", "close": 13.62288588, "volume": 1.0}, {"date": "1996-01-08", "close": 10.898308704, "volume": 1.0}, {"date": "1996-01-09", "close": 10.898308704, "volume": null}, {"date": "1996-01-10", "close": 10.898308704, "volume": 494.0}, {"date": "1996-01-11", "close": 10.898308704, "volume": null}, {"date": "1996-01-12", "close": 9.08192392, "volume": 54.0}, {"date": "1996-01-15", "close": 9.990116312, "volume": 35.0}, {"date": "1996-01-16", "close": 9.990116312, "volume": null}, {"date": "1996-01-17", "close": 9.990116312, "volume": null}, {"date": "1996-01-18", "close": 9.990116312, "volume": null}, {"date": "1996-01-19", "close": 9.990116312, "volume": null}, {"date": "1996-01-22", "close": 9.990116312, "volume": 17.0}, {"date": "1996-01-23", "close": 13.62288588, "volume": 11.0}, {"date": "1996-01-24", "close": 13.62288588, "volume": null}, {"date": "1996-01-25", "close": 13.62288588, "volume": null}, {"date": "1996-01-26", "close": 13.62288588, "volume": null}, {"date": "1996-01-29", "close": 9.990116312, "volume": 220.0}, {"date": "1996-01-30", "close": 13.62288588, "volume": 220.0}, {"date": "1996-01-31", "close": 10.898308704, "volume": 55.0}, {"date": "1996-02-01", "close": 10.898308704, "volume": null}, {"date": "1996-02-02", "close": 11.806501096, "volume": 165.0}, {"date": "1996-02-05", "close": 11.806501096, "volume": null}, {"date": "1996-02-06", "close": 11.806501096, "volume": 65.0}, {"date": "1996-02-07", "close": 11.806501096, "volume": null}, {"date": "1996-02-08", "close": 1.180650107, "volume": null}, {"date": "1996-02-09", "close": 1.180650107, "volume": null}, {"date": "1996-02-12", "close": 1.180650107, "volume": null}, {"date": "1996-02-13", "close": 1.180650107, "volume": null}, {"date": "1996-02-14", "close": 1.180650107, "volume": null}, {"date": "1996-02-15", "close": 1.180650107, "volume": null}, {"date": "1996-02-16", "close": 1.180650107, "volume": null}, {"date": "1996-02-19", "close": 1.180650107, "volume": null}, {"date": "1996-02-20", "close": 1.180650107, "volume": null}, {"date": "1996-02-21", "close": 1.180650107, "volume": null}, {"date": "1996-02-22", "close": 1.180650107, "volume": null}, {"date": "1996-02-23", "close": 1.180650107, "volume": null}, {"date": "1996-02-26", "close": 9.0819239, "volume": 11.0}, {"date": "1996-02-27", "close": 10.89830868, "volume": 606.0}, {"date": "1996-02-28", "close": 9.0819239, "volume": 44.0}, {"date": "1996-02-29", "close": 7.26553912, "volume": 66.0}, {"date": "1996-03-01", "close": 9.0819239, "volume": 275.0}, {"date": "1996-03-04", "close": 9.0819239, "volume": 475.0}, {"date": "1996-03-05", "close": 10.89830868, "volume": 66.0}, {"date": "1996-03-06", "close": 8.17373151, "volume": 935.0}, {"date": "1996-03-07", "close": 8.17373151, "volume": null}, {"date": "1996-03-08", "close": 8.17373151, "volume": null}, {"date": "1996-03-11", "close": 8.17373151, "volume": 11.0}, {"date": "1996-03-12", "close": 8.17373151, "volume": 557.0}, {"date": "1996-03-13", "close": 8.17373151, "volume": 11.0}, {"date": "1996-03-14", "close": 8.17373151, "volume": null}, {"date": "1996-03-15", "close": 8.17373151, "volume": 33.0}, {"date": "1996-03-18", "close": 8.17373151, "volume": null}, {"date": "1996-03-19", "close": 8.17373151, "volume": 61.0}, {"date": "1996-03-20", "close": 8.17373151, "volume": 182.0}, {"date": "1996-03-21", "close": 8.17373151, "volume": null}, {"date": "1996-03-22", "close": 8.17373151, "volume": 374.0}, {"date": "1996-03-25", "close": 7.26553912, "volume": 551.0}, {"date": "1996-03-26", "close": 7.26553912, "volume": 34.0}, {"date": "1996-03-27", "close": 8.17373151, "volume": 220.0}, {"date": "1996-03-28", "close": 7.356358359, "volume": 47.0}, {"date": "1996-03-29", "close": 7.26553912, "volume": 11.0}, {"date": "1996-04-01", "close": 7.26553912, "volume": null}, {"date": "1996-04-02", "close": 8.17373151, "volume": 501.0}, {"date": "1996-04-03", "close": 8.17373151, "volume": null}, {"date": "1996-04-04", "close": 8.17373151, "volume": null}, {"date": "1996-04-05", "close": 8.17373151, "volume": null}, {"date": "1996-04-08", "close": 8.17373151, "volume": null}, {"date": "1996-04-09", "close": 8.17373151, "volume": 160.0}, {"date": "1996-04-10", "close": 7.537996837, "volume": 61.0}, {"date": "1996-04-11", "close": 7.537996837, "volume": null}, {"date": "1996-04-12", "close": 7.537996837, "volume": null}, {"date": "1996-04-15", "close": 7.537996837, "volume": null}, {"date": "1996-04-16", "close": 7.719635315, "volume": 220.0}, {"date": "1996-04-17", "close": 7.537996837, "volume": 633.0}, {"date": "1996-04-18", "close": 7.26553912, "volume": 30.0}, {"date": "1996-04-19", "close": 7.26553912, "volume": 22.0}, {"date": "1996-04-22", "close": 7.447177598, "volume": 110.0}, {"date": "1996-04-23", "close": 7.447177598, "volume": null}, {"date": "1996-04-24", "close": 7.719635315, "volume": 451.0}, {"date": "1996-04-25", "close": 7.719635315, "volume": null}, {"date": "1996-04-26", "close": 7.719635315, "volume": 44.0}, {"date": "1996-04-29", "close": 7.719635315, "volume": null}, {"date": "1996-04-30", "close": 7.719635315, "volume": 44.0}, {"date": "1996-05-01", "close": 7.628816076, "volume": 481.0}, {"date": "1996-05-02", "close": 7.628816076, "volume": 28.0}, {"date": "1996-05-03", "close": 7.628816076, "volume": 66.0}, {"date": "1996-05-06", "close": 7.628816076, "volume": null}, {"date": "1996-05-07", "close": 7.628816076, "volume": null}, {"date": "1996-05-08", "close": 7.628816076, "volume": 44.0}, {"date": "1996-05-09", "close": 7.628816076, "volume": 8.0}, {"date": "1996-05-10", "close": 7.628816076, "volume": null}, {"date": "1996-05-13", "close": 8.17373151, "volume": 40.0}, {"date": "1996-05-14", "close": 7.628816076, "volume": 439.0}, {"date": "1996-05-15", "close": 7.628816076, "volume": 275.0}, {"date": "1996-05-16", "close": 7.719635315, "volume": 220.0}, {"date": "1996-05-17", "close": 7.719635315, "volume": null}, {"date": "1996-05-20", "close": 7.810454554, "volume": 115.0}, {"date": "1996-05-21", "close": 7.810454554, "volume": null}, {"date": "1996-05-22", "close": 8.17373151, "volume": 346.0}, {"date": "1996-05-23", "close": 9.0819239, "volume": 99.0}, {"date": "1996-05-24", "close": 8.627827705, "volume": 220.0}, {"date": "1996-05-27", "close": 8.627827705, "volume": null}, {"date": "1996-05-28", "close": 8.17373151, "volume": 40.0}, {"date": "1996-05-29", "close": 8.17373151, "volume": 606.0}, {"date": "1996-05-30", "close": 8.355369988, "volume": 126.0}, {"date": "1996-05-31", "close": 8.355369988, "volume": null}, {"date": "1996-06-03", "close": 8.355369988, "volume": null}, {"date": "1996-06-04", "close": 7.628816076, "volume": 220.0}, {"date": "1996-06-05", "close": 7.628816076, "volume": null}, {"date": "1996-06-06", "close": 7.628816076, "volume": 121.0}, {"date": "1996-06-07", "close": 7.628816076, "volume": null}, {"date": "1996-06-10", "close": 7.628816076, "volume": null}, {"date": "1996-06-11", "close": 7.628816076, "volume": null}, {"date": "1996-06-12", "close": 7.537996837, "volume": 311.0}, {"date": "1996-06-13", "close": 7.537996837, "volume": null}, {"date": "1996-06-14", "close": 7.537996837, "volume": null}, {"date": "1996-06-17", "close": 7.537996837, "volume": 55.0}, {"date": "1996-06-18", "close": 7.537996837, "volume": 185.0}, {"date": "1996-06-19", "close": 7.537996837, "volume": null}, {"date": "1996-06-20", "close": 7.537996837, "volume": 110.0}, {"date": "1996-06-21", "close": 7.537996837, "volume": null}, {"date": "1996-06-24", "close": 7.537996837, "volume": null}, {"date": "1996-06-25", "close": 7.537996837, "volume": 77.0}, {"date": "1996-06-26", "close": 7.537996837, "volume": null}, {"date": "1996-06-27", "close": 7.537996837, "volume": 33.0}, {"date": "1996-06-28", "close": 7.537996837, "volume": 369.0}, {"date": "1996-07-01", "close": 7.719635315, "volume": 33.0}, {"date": "1996-07-02", "close": 7.719635315, "volume": null}, {"date": "1996-07-03", "close": 7.719635315, "volume": null}, {"date": "1996-07-04", "close": 7.628816076, "volume": 22.0}, {"date": "1996-07-05", "close": 7.628816076, "volume": 76.0}, {"date": "1996-07-08", "close": 7.628816076, "volume": 4.0}, {"date": "1996-07-09", "close": 7.628816076, "volume": null}, {"date": "1996-07-10", "close": 7.628816076, "volume": null}, {"date": "1996-07-11", "close": 7.26553912, "volume": 1101.0}, {"date": "1996-07-12", "close": 7.26553912, "volume": null}, {"date": "1996-07-15", "close": 7.26553912, "volume": null}, {"date": "1996-07-16", "close": 7.26553912, "volume": null}, {"date": "1996-07-17", "close": 7.26553912, "volume": null}, {"date": "1996-07-18", "close": 7.26553912, "volume": null}, {"date": "1996-07-19", "close": 7.26553912, "volume": null}, {"date": "1996-07-22", "close": 7.26553912, "volume": null}, {"date": "1996-07-23", "close": 7.26553912, "volume": null}, {"date": "1996-07-24", "close": 7.26553912, "volume": 44.0}, {"date": "1996-07-25", "close": 7.26553912, "volume": null}, {"date": "1996-07-26", "close": 7.356358359, "volume": 220.0}, {"date": "1996-07-29", "close": 8.17373151, "volume": 275.0}, {"date": "1996-07-30", "close": 8.17373151, "volume": null}, {"date": "1996-07-31", "close": 8.991104661, "volume": 622.0}, {"date": "1996-08-01", "close": 8.991104661, "volume": null}, {"date": "1996-08-02", "close": 8.991104661, "volume": null}, {"date": "1996-08-05", "close": 8.991104661, "volume": null}, {"date": "1996-08-06", "close": 7.719635315, "volume": 330.0}, {"date": "1996-08-07", "close": 7.719635315, "volume": 468.0}, {"date": "1996-08-08", "close": 7.719635315, "volume": null}, {"date": "1996-08-09", "close": 7.719635315, "volume": null}, {"date": "1996-08-12", "close": 7.26553912, "volume": 110.0}, {"date": "1996-08-13", "close": 7.26553912, "volume": null}, {"date": "1996-08-14", "close": 4.631781189, "volume": 20.0}, {"date": "1996-08-15", "close": 4.631781189, "volume": null}, {"date": "1996-08-16", "close": 4.631781189, "volume": null}, {"date": "1996-08-19", "close": 4.631781189, "volume": null}, {"date": "1996-08-20", "close": 5.44915434, "volume": 333.0}, {"date": "1996-08-21", "close": 5.44915434, "volume": 20.0}, {"date": "1996-08-22", "close": 5.630792818, "volume": 132.0}, {"date": "1996-08-23", "close": 7.719635315, "volume": 110.0}, {"date": "1996-08-26", "close": 7.719635315, "volume": null}, {"date": "1996-08-27", "close": 7.719635315, "volume": null}, {"date": "1996-08-28", "close": 6.811442925, "volume": 13.0}, {"date": "1996-08-29", "close": 6.811442925, "volume": null}, {"date": "1996-08-30", "close": 6.902262164, "volume": 117.0}, {"date": "1996-09-02", "close": 6.811442925, "volume": 386.0}, {"date": "1996-09-03", "close": 6.811442925, "volume": 68.0}, {"date": "1996-09-04", "close": 6.811442925, "volume": 35.0}, {"date": "1996-09-05", "close": 6.902262164, "volume": 13.0}, {"date": "1996-09-06", "close": 7.26553912, "volume": 373.0}, {"date": "1996-09-09", "close": 7.26553912, "volume": null}, {"date": "1996-09-10", "close": 7.26553912, "volume": null}, {"date": "1996-09-11", "close": 9.0819239, "volume": 287.0}, {"date": "1996-09-12", "close": 9.0819239, "volume": null}, {"date": "1996-09-13", "close": 9.0819239, "volume": 358.0}, {"date": "1996-09-16", "close": 7.26553912, "volume": 12.0}, {"date": "1996-09-17", "close": 7.26553912, "volume": null}, {"date": "1996-09-18", "close": 7.26553912, "volume": null}, {"date": "1996-09-19", "close": 7.26553912, "volume": null}, {"date": "1996-09-20", "close": 7.26553912, "volume": null}, {"date": "1996-09-23", "close": 7.26553912, "volume": null}, {"date": "1996-09-24", "close": 7.26553912, "volume": null}, {"date": "1996-09-25", "close": 7.26553912, "volume": 110.0}, {"date": "1996-09-26", "close": 7.26553912, "volume": null}, {"date": "1996-09-27", "close": 7.26553912, "volume": null}, {"date": "1996-09-30", "close": 7.26553912, "volume": 19.0}, {"date": "1996-10-01", "close": 7.26553912, "volume": null}, {"date": "1996-10-02", "close": 7.26553912, "volume": null}, {"date": "1996-10-03", "close": 7.26553912, "volume": 18.0}, {"date": "1996-10-04", "close": 7.26553912, "volume": 6.0}, {"date": "1996-10-07", "close": 7.26553912, "volume": null}, {"date": "1996-10-08", "close": 7.26553912, "volume": 117.0}, {"date": "1996-10-09", "close": 7.26553912, "volume": 53.0}, {"date": "1996-10-10", "close": 7.26553912, "volume": 55.0}, {"date": "1996-10-11", "close": 6.35734673, "volume": 138.0}, {"date": "1996-10-14", "close": 6.35734673, "volume": null}, {"date": "1996-10-15", "close": 6.448165969, "volume": 55.0}, {"date": "1996-10-16", "close": 6.448165969, "volume": 22.0}, {"date": "1996-10-17", "close": 6.629804447, "volume": 4.0}, {"date": "1996-10-18", "close": 7.26553912, "volume": 1.0}, {"date": "1996-10-21", "close": 7.26553912, "volume": null}, {"date": "1996-10-22", "close": 8.17373151, "volume": 220.0}, {"date": "1996-10-23", "close": 8.17373151, "volume": null}, {"date": "1996-10-24", "close": 7.356358359, "volume": 88.0}, {"date": "1996-10-25", "close": 7.356358359, "volume": null}, {"date": "1996-10-28", "close": 7.356358359, "volume": null}, {"date": "1996-10-29", "close": 7.356358359, "volume": null}, {"date": "1996-10-30", "close": 7.356358359, "volume": null}, {"date": "1996-10-31", "close": 7.356358359, "volume": null}, {"date": "1996-11-01", "close": 7.356358359, "volume": null}, {"date": "1996-11-04", "close": 8.17373151, "volume": 88.0}, {"date": "1996-11-05", "close": 7.26553912, "volume": 11.0}, {"date": "1996-11-06", "close": 7.26553912, "volume": 300.0}, {"date": "1996-11-07", "close": 7.26553912, "volume": null}, {"date": "1996-11-08", "close": 7.26553912, "volume": null}, {"date": "1996-11-11", "close": 7.26553912, "volume": null}, {"date": "1996-11-12", "close": 6.811442925, "volume": 88.0}, {"date": "1996-11-13", "close": 6.902262164, "volume": 3.0}, {"date": "1996-11-14", "close": 6.902262164, "volume": null}, {"date": "1996-11-15", "close": 6.902262164, "volume": 33.0}, {"date": "1996-11-18", "close": 6.902262164, "volume": 55.0}, {"date": "1996-11-19", "close": 6.902262164, "volume": null}, {"date": "1996-11-20", "close": 6.902262164, "volume": 349.0}, {"date": "1996-11-21", "close": 6.902262164, "volume": 270.0}, {"date": "1996-11-22", "close": 6.902262164, "volume": null}, {"date": "1996-11-25", "close": 6.902262164, "volume": null}, {"date": "1996-11-26", "close": 6.811442925, "volume": 853.0}, {"date": "1996-11-27", "close": 6.811442925, "volume": null}, {"date": "1996-11-28", "close": 6.811442925, "volume": 427.0}, {"date": "1996-11-29", "close": 6.811442925, "volume": null}, {"date": "1996-12-02", "close": 6.811442925, "volume": null}, {"date": "1996-12-03", "close": 6.811442925, "volume": null}, {"date": "1996-12-04", "close": 6.35734673, "volume": 374.0}, {"date": "1996-12-05", "close": 6.35734673, "volume": null}, {"date": "1996-12-06", "close": 6.902262164, "volume": 704.0}, {"date": "1996-12-09", "close": 6.902262164, "volume": null}, {"date": "1996-12-10", "close": 6.902262164, "volume": null}, {"date": "1996-12-11", "close": 6.902262164, "volume": null}, {"date": "1996-12-12", "close": 6.902262164, "volume": null}, {"date": "1996-12-13", "close": 6.902262164, "volume": null}, {"date": "1996-12-16", "close": 6.902262164, "volume": null}, {"date": "1996-12-17", "close": 7.719635315, "volume": 330.0}, {"date": "1996-12-18", "close": 7.719635315, "volume": null}, {"date": "1996-12-19", "close": 7.719635315, "volume": null}, {"date": "1996-12-20", "close": 7.719635315, "volume": 1.0}, {"date": "1996-12-23", "close": 7.719635315, "volume": null}, {"date": "1996-12-24", "close": 8.17373151, "volume": 165.0}, {"date": "1996-12-25", "close": 8.17373151, "volume": null}, {"date": "1996-12-26", "close": 8.17373151, "volume": null}, {"date": "1996-12-27", "close": 8.627827705, "volume": 132.0}, {"date": "1996-12-30", "close": 8.627827705, "volume": null}, {"date": "1996-12-31", "close": 8.627827705, "volume": null}, {"date": "1997-01-01", "close": 8.627827705, "volume": null}, {"date": "1997-01-02", "close": 8.627827705, "volume": 352.0}, {"date": "1997-01-03", "close": 8.17373151, "volume": 1445.0}, {"date": "1997-01-06", "close": 8.17373151, "volume": null}, {"date": "1997-01-07", "close": 8.17373151, "volume": null}, {"date": "1997-01-08", "close": 8.17373151, "volume": null}, {"date": "1997-01-09", "close": 8.17373151, "volume": null}, {"date": "1997-01-10", "close": 8.17373151, "volume": null}, {"date": "1997-01-13", "close": 8.627827705, "volume": 209.0}, {"date": "1997-01-14", "close": 9.536020095, "volume": 925.0}, {"date": "1997-01-15", "close": 9.99011629, "volume": 1434.0}, {"date": "1997-01-16", "close": 10.89830868, "volume": 696.0}, {"date": "1997-01-17", "close": 10.89830868, "volume": 471.0}, {"date": "1997-01-20", "close": 11.352404875, "volume": 217.0}, {"date": "1997-01-21", "close": 10.89830868, "volume": 936.0}, {"date": "1997-01-22", "close": 10.89830868, "volume": null}, {"date": "1997-01-23", "close": 10.89830868, "volume": null}, {"date": "1997-01-24", "close": 8.264550749, "volume": 22.0}, {"date": "1997-01-27", "close": 8.264550749, "volume": null}, {"date": "1997-01-28", "close": 8.264550749, "volume": 110.0}, {"date": "1997-01-29", "close": 7.356358359, "volume": 14.0}, {"date": "1997-01-30", "close": 7.356358359, "volume": null}, {"date": "1997-01-31", "close": 7.356358359, "volume": null}, {"date": "1997-02-03", "close": 7.447177598, "volume": 14.0}, {"date": "1997-02-04", "close": 7.447177598, "volume": null}, {"date": "1997-02-05", "close": 8.17373151, "volume": 56.0}, {"date": "1997-02-06", "close": 8.17373151, "volume": null}, {"date": "1997-02-07", "close": 8.355369988, "volume": 138.0}, {"date": "1997-02-10", "close": 8.537008466, "volume": 55.0}, {"date": "1997-02-11", "close": 9.536020095, "volume": 1101.0}, {"date": "1997-02-12", "close": 9.536020095, "volume": 331.0}, {"date": "1997-02-13", "close": 9.536020095, "volume": null}, {"date": "1997-02-14", "close": 9.536020095, "volume": null}, {"date": "1997-02-17", "close": 9.536020095, "volume": null}, {"date": "1997-02-18", "close": 9.0819239, "volume": 165.0}, {"date": "1997-02-19", "close": 9.0819239, "volume": 1095.0}, {"date": "1997-02-20", "close": 8.627827705, "volume": 88.0}, {"date": "1997-02-21", "close": 9.0819239, "volume": 2426.0}, {"date": "1997-02-24", "close": 9.536020095, "volume": 476.0}, {"date": "1997-02-25", "close": 10.89830868, "volume": 1492.0}, {"date": "1997-02-26", "close": 10.89830868, "volume": 466.0}, {"date": "1997-02-27", "close": 10.444212485, "volume": 396.0}, {"date": "1997-02-28", "close": 10.89830868, "volume": 477.0}, {"date": "1997-03-03", "close": 10.89830868, "volume": 448.0}, {"date": "1997-03-04", "close": 10.89830868, "volume": 44.0}, {"date": "1997-03-05", "close": 9.99011629, "volume": 94.0}, {"date": "1997-03-06", "close": 9.99011629, "volume": null}, {"date": "1997-03-07", "close": 9.536020095, "volume": 52.0}, {"date": "1997-03-10", "close": 9.536020095, "volume": null}, {"date": "1997-03-11", "close": 9.536020095, "volume": 55.0}, {"date": "1997-03-12", "close": 9.536020095, "volume": 246.0}, {"date": "1997-03-13", "close": 9.536020095, "volume": 228.0}, {"date": "1997-03-14", "close": 9.536020095, "volume": null}, {"date": "1997-03-17", "close": 9.536020095, "volume": null}, {"date": "1997-03-18", "close": 8.627827705, "volume": 362.0}, {"date": "1997-03-19", "close": 8.627827705, "volume": 110.0}, {"date": "1997-03-20", "close": 8.355369988, "volume": 440.0}, {"date": "1997-03-21", "close": 8.355369988, "volume": 83.0}, {"date": "1997-03-24", "close": 8.355369988, "volume": 138.0}, {"date": "1997-03-25", "close": 8.355369988, "volume": null}, {"date": "1997-03-26", "close": 8.355369988, "volume": null}, {"date": "1997-03-27", "close": 8.355369988, "volume": null}, {"date": "1997-03-28", "close": 8.355369988, "volume": null}, {"date": "1997-03-31", "close": 8.355369988, "volume": null}, {"date": "1997-04-01", "close": 8.355369988, "volume": null}, {"date": "1997-04-02", "close": 8.264550749, "volume": 573.0}, {"date": "1997-04-03", "close": 8.17373151, "volume": 991.0}, {"date": "1997-04-04", "close": 9.536020095, "volume": 330.0}, {"date": "1997-04-07", "close": 8.17373151, "volume": 6.0}, {"date": "1997-04-08", "close": 8.17373151, "volume": null}, {"date": "1997-04-09", "close": 8.17373151, "volume": null}, {"date": "1997-04-10", "close": 8.17373151, "volume": 138.0}, {"date": "1997-04-11", "close": 8.17373151, "volume": null}, {"date": "1997-04-14", "close": 8.17373151, "volume": null}, {"date": "1997-04-15", "close": 8.17373151, "volume": null}, {"date": "1997-04-16", "close": 8.17373151, "volume": null}, {"date": "1997-04-17", "close": 8.17373151, "volume": null}, {"date": "1997-04-18", "close": 8.17373151, "volume": null}, {"date": "1997-04-21", "close": 8.17373151, "volume": null}, {"date": "1997-04-22", "close": 8.537008466, "volume": 330.0}, {"date": "1997-04-23", "close": 8.537008466, "volume": 44.0}, {"date": "1997-04-24", "close": 8.537008466, "volume": null}, {"date": "1997-04-25", "close": 8.537008466, "volume": null}, {"date": "1997-04-28", "close": 8.627827705, "volume": 2.0}, {"date": "1997-04-29", "close": 8.627827705, "volume": null}, {"date": "1997-04-30", "close": 8.446189227, "volume": 314.0}, {"date": "1997-05-01", "close": 8.446189227, "volume": null}, {"date": "1997-05-02", "close": 8.446189227, "volume": 20.0}, {"date": "1997-05-05", "close": 8.446189227, "volume": null}, {"date": "1997-05-06", "close": 8.446189227, "volume": null}, {"date": "1997-05-07", "close": 8.446189227, "volume": 5.0}, {"date": "1997-05-08", "close": 8.446189227, "volume": 11.0}, {"date": "1997-05-09", "close": 8.446189227, "volume": null}, {"date": "1997-05-12", "close": 8.446189227, "volume": null}, {"date": "1997-05-13", "close": 8.446189227, "volume": null}, {"date": "1997-05-14", "close": 8.446189227, "volume": 13.0}, {"date": "1997-05-15", "close": 8.446189227, "volume": 551.0}, {"date": "1997-05-16", "close": 8.718646944, "volume": 661.0}, {"date": "1997-05-19", "close": 8.718646944, "volume": null}, {"date": "1997-05-20", "close": 8.446189227, "volume": 2.0}, {"date": "1997-05-21", "close": 8.446189227, "volume": null}, {"date": "1997-05-22", "close": 8.446189227, "volume": null}, {"date": "1997-05-23", "close": 8.446189227, "volume": null}, {"date": "1997-05-26", "close": 8.446189227, "volume": null}, {"date": "1997-05-27", "close": 7.356358359, "volume": 231.0}, {"date": "1997-05-28", "close": 7.356358359, "volume": null}, {"date": "1997-05-29", "close": 7.356358359, "volume": null}, {"date": "1997-05-30", "close": 7.719635315, "volume": 2.0}, {"date": "1997-06-02", "close": 7.719635315, "volume": null}, {"date": "1997-06-03", "close": 7.719635315, "volume": null}, {"date": "1997-06-04", "close": 7.719635315, "volume": 198.0}, {"date": "1997-06-05", "close": 7.719635315, "volume": null}, {"date": "1997-06-06", "close": 7.719635315, "volume": 231.0}, {"date": "1997-06-09", "close": 7.719635315, "volume": null}, {"date": "1997-06-10", "close": 7.810454554, "volume": 13.0}, {"date": "1997-06-11", "close": 7.810454554, "volume": null}, {"date": "1997-06-12", "close": 7.810454554, "volume": 110.0}, {"date": "1997-06-13", "close": 7.810454554, "volume": null}, {"date": "1997-06-16", "close": 7.810454554, "volume": null}, {"date": "1997-06-17", "close": 7.992093032, "volume": 119.0}, {"date": "1997-06-18", "close": 7.992093032, "volume": 17.0}, {"date": "1997-06-19", "close": 7.992093032, "volume": 330.0}, {"date": "1997-06-20", "close": 8.082912271, "volume": 2.0}, {"date": "1997-06-23", "close": 8.082912271, "volume": 211.0}, {"date": "1997-06-24", "close": 8.082912271, "volume": null}, {"date": "1997-06-25", "close": 7.810454554, "volume": 118.0}, {"date": "1997-06-26", "close": 7.810454554, "volume": null}, {"date": "1997-06-27", "close": 7.810454554, "volume": null}, {"date": "1997-06-30", "close": 7.901273793, "volume": 366.0}, {"date": "1997-07-01", "close": 7.901273793, "volume": 2.0}, {"date": "1997-07-02", "close": 7.901273793, "volume": null}, {"date": "1997-07-03", "close": 7.901273793, "volume": null}, {"date": "1997-07-04", "close": 7.719635315, "volume": 183.0}, {"date": "1997-07-07", "close": 7.719635315, "volume": 55.0}, {"date": "1997-07-08", "close": 7.719635315, "volume": null}, {"date": "1997-07-09", "close": 7.719635315, "volume": null}, {"date": "1997-07-10", "close": 7.719635315, "volume": null}, {"date": "1997-07-11", "close": 7.719635315, "volume": null}, {"date": "1997-07-14", "close": 7.719635315, "volume": null}, {"date": "1997-07-15", "close": 7.719635315, "volume": null}, {"date": "1997-07-16", "close": 7.719635315, "volume": null}, {"date": "1997-07-17", "close": 5.539973579, "volume": 165.0}, {"date": "1997-07-18", "close": 5.630792818, "volume": 0.0}, {"date": "1997-07-21", "close": 7.083900642, "volume": 0.0}, {"date": "1997-07-22", "close": 7.083900642, "volume": null}, {"date": "1997-07-23", "close": 7.083900642, "volume": null}, {"date": "1997-07-24", "close": 7.083900642, "volume": 110.0}, {"date": "1997-07-25", "close": 7.083900642, "volume": null}, {"date": "1997-07-28", "close": 7.083900642, "volume": null}, {"date": "1997-07-29", "close": 7.083900642, "volume": null}, {"date": "1997-07-30", "close": 7.083900642, "volume": null}, {"date": "1997-07-31", "close": 7.083900642, "volume": null}, {"date": "1997-08-01", "close": 7.083900642, "volume": null}, {"date": "1997-08-04", "close": 5.539973579, "volume": 1.0}, {"date": "1997-08-05", "close": 5.539973579, "volume": null}, {"date": "1997-08-06", "close": 5.539973579, "volume": null}, {"date": "1997-08-07", "close": 5.539973579, "volume": null}, {"date": "1997-08-08", "close": 5.539973579, "volume": 551.0}, {"date": "1997-08-11", "close": 5.539973579, "volume": null}, {"date": "1997-08-12", "close": 5.539973579, "volume": null}, {"date": "1997-08-13", "close": 5.539973579, "volume": null}, {"date": "1997-08-14", "close": 5.539973579, "volume": null}, {"date": "1997-08-15", "close": 5.539973579, "volume": null}, {"date": "1997-08-18", "close": 3.814408038, "volume": 6.0}, {"date": "1997-08-19", "close": 3.814408038, "volume": null}, {"date": "1997-08-20", "close": 3.814408038, "volume": null}, {"date": "1997-08-21", "close": 3.814408038, "volume": null}, {"date": "1997-08-22", "close": 3.814408038, "volume": null}, {"date": "1997-08-25", "close": 3.814408038, "volume": null}, {"date": "1997-08-26", "close": 3.814408038, "volume": null}, {"date": "1997-08-27", "close": 3.814408038, "volume": null}, {"date": "1997-08-28", "close": 3.814408038, "volume": null}, {"date": "1997-08-29", "close": 3.814408038, "volume": null}, {"date": "1997-09-01", "close": 3.814408038, "volume": null}, {"date": "1997-09-02", "close": 3.814408038, "volume": null}, {"date": "1997-09-03", "close": 3.814408038, "volume": null}, {"date": "1997-09-04", "close": 3.814408038, "volume": null}, {"date": "1997-09-05", "close": 3.814408038, "volume": null}, {"date": "1997-09-08", "close": 5.267515862, "volume": 793.0}, {"date": "1997-09-09", "close": 5.267515862, "volume": null}, {"date": "1997-09-10", "close": 5.267515862, "volume": null}, {"date": "1997-09-11", "close": 5.267515862, "volume": null}, {"date": "1997-09-12", "close": 5.267515862, "volume": null}, {"date": "1997-09-15", "close": 5.358335101, "volume": 57.0}, {"date": "1997-09-16", "close": 5.358335101, "volume": null}, {"date": "1997-09-17", "close": 5.44915434, "volume": 28.0}, {"date": "1997-09-18", "close": 5.44915434, "volume": null}, {"date": "1997-09-19", "close": 5.44915434, "volume": null}, {"date": "1997-09-22", "close": 5.44915434, "volume": null}, {"date": "1997-09-23", "close": 5.994069774, "volume": 14.0}, {"date": "1997-09-24", "close": 5.994069774, "volume": 11.0}, {"date": "1997-09-25", "close": 5.994069774, "volume": null}, {"date": "1997-09-26", "close": 5.994069774, "volume": null}, {"date": "1997-09-29", "close": 5.994069774, "volume": null}, {"date": "1997-09-30", "close": 5.994069774, "volume": null}, {"date": "1997-10-01", "close": 5.994069774, "volume": null}, {"date": "1997-10-02", "close": 5.994069774, "volume": 28.0}, {"date": "1997-10-03", "close": 5.994069774, "volume": null}, {"date": "1997-10-06", "close": 5.994069774, "volume": null}, {"date": "1997-10-07", "close": 5.994069774, "volume": null}, {"date": "1997-10-08", "close": 4.631781189, "volume": 138.0}, {"date": "1997-10-09", "close": 4.631781189, "volume": null}, {"date": "1997-10-10", "close": 4.631781189, "volume": null}, {"date": "1997-10-13", "close": 4.631781189, "volume": null}, {"date": "1997-10-14", "close": 6.35734673, "volume": 22.0}, {"date": "1997-10-15", "close": 6.35734673, "volume": null}, {"date": "1997-10-16", "close": 6.35734673, "volume": 55.0}, {"date": "1997-10-17", "close": 6.35734673, "volume": null}, {"date": "1997-10-20", "close": 6.35734673, "volume": null}, {"date": "1997-10-21", "close": 6.35734673, "volume": null}, {"date": "1997-10-22", "close": 7.26553912, "volume": 551.0}, {"date": "1997-10-23", "close": 7.26553912, "volume": null}, {"date": "1997-10-24", "close": 7.26553912, "volume": null}, {"date": "1997-10-27", "close": 6.35734673, "volume": 143.0}, {"date": "1997-10-28", "close": 5.903250535, "volume": 551.0}, {"date": "1997-10-29", "close": 5.903250535, "volume": 220.0}, {"date": "1997-10-30", "close": 5.903250535, "volume": null}, {"date": "1997-10-31", "close": 5.903250535, "volume": 551.0}, {"date": "1997-11-03", "close": 5.903250535, "volume": null}, {"date": "1997-11-04", "close": 5.903250535, "volume": null}, {"date": "1997-11-05", "close": 5.903250535, "volume": null}, {"date": "1997-11-06", "close": 5.903250535, "volume": null}, {"date": "1997-11-07", "close": 5.358335101, "volume": 28.0}, {"date": "1997-11-10", "close": 5.358335101, "volume": null}, {"date": "1997-11-11", "close": 5.358335101, "volume": null}, {"date": "1997-11-12", "close": 5.358335101, "volume": null}, {"date": "1997-11-13", "close": 5.358335101, "volume": null}, {"date": "1997-11-14", "close": 5.358335101, "volume": null}, {"date": "1997-11-17", "close": 5.358335101, "volume": null}, {"date": "1997-11-18", "close": 5.358335101, "volume": null}, {"date": "1997-11-19", "close": 5.358335101, "volume": null}, {"date": "1997-11-20", "close": 5.358335101, "volume": 1160.0}, {"date": "1997-11-21", "close": 5.44915434, "volume": 551.0}, {"date": "1997-11-24", "close": 5.44915434, "volume": 22.0}, {"date": "1997-11-25", "close": 4.722600428, "volume": 20.0}, {"date": "1997-11-26", "close": 4.722600428, "volume": null}, {"date": "1997-11-27", "close": 4.722600428, "volume": null}, {"date": "1997-11-28", "close": 4.722600428, "volume": null}, {"date": "1997-12-01", "close": 4.722600428, "volume": null}, {"date": "1997-12-02", "close": 4.722600428, "volume": null}, {"date": "1997-12-03", "close": 4.722600428, "volume": null}, {"date": "1997-12-04", "close": 4.722600428, "volume": null}, {"date": "1997-12-05", "close": 4.722600428, "volume": null}, {"date": "1997-12-08", "close": 4.722600428, "volume": null}, {"date": "1997-12-09", "close": 4.722600428, "volume": null}, {"date": "1997-12-10", "close": 4.722600428, "volume": null}, {"date": "1997-12-11", "close": 4.722600428, "volume": null}, {"date": "1997-12-12", "close": 4.722600428, "volume": null}, {"date": "1997-12-15", "close": 4.722600428, "volume": null}, {"date": "1997-12-16", "close": 4.722600428, "volume": null}, {"date": "1997-12-17", "close": 4.722600428, "volume": 1101.0}, {"date": "1997-12-18", "close": 4.722600428, "volume": 224.0}, {"date": "1997-12-19", "close": 4.722600428, "volume": null}, {"date": "1997-12-22", "close": 4.722600428, "volume": null}, {"date": "1997-12-23", "close": 4.722600428, "volume": null}, {"date": "1997-12-24", "close": 4.722600428, "volume": null}, {"date": "1997-12-25", "close": 4.722600428, "volume": null}, {"date": "1997-12-26", "close": 4.722600428, "volume": null}, {"date": "1997-12-29", "close": 4.722600428, "volume": null}, {"date": "1997-12-30", "close": 4.722600428, "volume": null}, {"date": "1997-12-31", "close": 4.722600428, "volume": null}, {"date": "1998-01-01", "close": 4.722600428, "volume": null}, {"date": "1998-01-02", "close": 4.722600428, "volume": null}, {"date": "1998-01-05", "close": 4.722600428, "volume": null}, {"date": "1998-01-06", "close": 4.722600428, "volume": null}, {"date": "1998-01-07", "close": 4.722600428, "volume": 2.0}, {"date": "1998-01-08", "close": 4.722600428, "volume": null}, {"date": "1998-01-09", "close": 4.722600428, "volume": null}, {"date": "1998-01-12", "close": 4.722600428, "volume": null}, {"date": "1998-01-13", "close": 4.722600428, "volume": null}, {"date": "1998-01-14", "close": 4.722600428, "volume": null}, {"date": "1998-01-15", "close": 4.722600428, "volume": null}, {"date": "1998-01-16", "close": 4.722600428, "volume": null}, {"date": "1998-01-19", "close": 4.722600428, "volume": null}, {"date": "1998-01-20", "close": 4.722600428, "volume": null}, {"date": "1998-01-21", "close": 4.722600428, "volume": null}, {"date": "1998-01-22", "close": 4.722600428, "volume": null}, {"date": "1998-01-23", "close": 4.722600428, "volume": null}, {"date": "1998-01-26", "close": 4.722600428, "volume": null}, {"date": "1998-01-27", "close": 4.722600428, "volume": null}, {"date": "1998-01-28", "close": 4.722600428, "volume": null}, {"date": "1998-01-29", "close": 4.722600428, "volume": null}, {"date": "1998-01-30", "close": 4.722600428, "volume": null}, {"date": "1998-02-02", "close": 4.722600428, "volume": null}, {"date": "1998-02-03", "close": 4.722600428, "volume": null}, {"date": "1998-02-04", "close": 4.722600428, "volume": null}, {"date": "1998-02-05", "close": 3.63276956, "volume": 22.0}, {"date": "1998-02-06", "close": 3.63276956, "volume": null}, {"date": "1998-02-09", "close": 3.63276956, "volume": null}, {"date": "1998-02-10", "close": 3.63276956, "volume": 4.0}, {"date": "1998-02-11", "close": 3.63276956, "volume": null}, {"date": "1998-02-12", "close": 3.63276956, "volume": null}, {"date": "1998-02-13", "close": 3.63276956, "volume": null}, {"date": "1998-02-16", "close": 3.63276956, "volume": null}, {"date": "1998-02-17", "close": 3.63276956, "volume": null}, {"date": "1998-02-18", "close": 3.63276956, "volume": null}, {"date": "1998-02-19", "close": 3.63276956, "volume": null}, {"date": "1998-02-20", "close": 3.63276956, "volume": null}, {"date": "1998-02-23", "close": 3.63276956, "volume": null}, {"date": "1998-02-24", "close": 3.63276956, "volume": null}, {"date": "1998-02-25", "close": 3.63276956, "volume": null}, {"date": "1998-02-26", "close": 3.63276956, "volume": null}, {"date": "1998-02-27", "close": 3.63276956, "volume": null}, {"date": "1998-03-02", "close": 4.086865755, "volume": 22.0}, {"date": "1998-03-03", "close": 4.086865755, "volume": null}, {"date": "1998-03-04", "close": 4.086865755, "volume": null}, {"date": "1998-03-05", "close": 4.177684994, "volume": 33.0}, {"date": "1998-03-06", "close": 4.177684994, "volume": null}, {"date": "1998-03-09", "close": 4.177684994, "volume": null}, {"date": "1998-03-10", "close": 4.177684994, "volume": null}, {"date": "1998-03-11", "close": 4.177684994, "volume": null}, {"date": "1998-03-12", "close": 4.177684994, "volume": null}, {"date": "1998-03-13", "close": 4.177684994, "volume": null}, {"date": "1998-03-16", "close": 4.177684994, "volume": null}, {"date": "1998-03-17", "close": 4.177684994, "volume": null}, {"date": "1998-03-18", "close": 4.177684994, "volume": null}, {"date": "1998-03-19", "close": 3.269492604, "volume": 11.0}, {"date": "1998-03-20", "close": 3.269492604, "volume": null}, {"date": "1998-03-23", "close": 3.269492604, "volume": null}, {"date": "1998-03-24", "close": 3.269492604, "volume": 226.0}, {"date": "1998-03-25", "close": 3.269492604, "volume": null}, {"date": "1998-03-26", "close": 3.269492604, "volume": null}, {"date": "1998-03-27", "close": 3.269492604, "volume": null}, {"date": "1998-03-30", "close": 3.269492604, "volume": null}, {"date": "1998-03-31", "close": 3.269492604, "volume": 9.0}, {"date": "1998-04-01", "close": 3.269492604, "volume": 165.0}, {"date": "1998-04-02", "close": 3.269492604, "volume": null}, {"date": "1998-04-03", "close": 3.269492604, "volume": null}, {"date": "1998-04-06", "close": 3.269492604, "volume": null}, {"date": "1998-04-07", "close": 3.269492604, "volume": null}, {"date": "1998-04-08", "close": 3.269492604, "volume": null}, {"date": "1998-04-09", "close": 3.269492604, "volume": null}, {"date": "1998-04-10", "close": 3.269492604, "volume": null}, {"date": "1998-04-13", "close": 3.269492604, "volume": null}, {"date": "1998-04-14", "close": 3.269492604, "volume": null}, {"date": "1998-04-15", "close": 3.269492604, "volume": 333.0}, {"date": "1998-04-16", "close": 3.269492604, "volume": null}, {"date": "1998-04-17", "close": 3.269492604, "volume": null}, {"date": "1998-04-20", "close": 3.269492604, "volume": null}, {"date": "1998-04-21", "close": 3.814408038, "volume": 66.0}, {"date": "1998-04-22", "close": 3.814408038, "volume": 11.0}, {"date": "1998-04-23", "close": 3.814408038, "volume": null}, {"date": "1998-04-24", "close": 3.814408038, "volume": null}, {"date": "1998-04-27", "close": 3.814408038, "volume": null}, {"date": "1998-04-28", "close": 4.086865755, "volume": 117.0}, {"date": "1998-04-29", "close": 4.086865755, "volume": null}, {"date": "1998-04-30", "close": 4.086865755, "volume": null}, {"date": "1998-05-01", "close": 4.086865755, "volume": null}, {"date": "1998-05-04", "close": 4.086865755, "volume": 138.0}, {"date": "1998-05-05", "close": 4.54096195, "volume": 8.0}, {"date": "1998-05-06", "close": 4.54096195, "volume": null}, {"date": "1998-05-07", "close": 4.631781189, "volume": 14.0}, {"date": "1998-05-08", "close": 4.631781189, "volume": null}, {"date": "1998-05-11", "close": 4.631781189, "volume": null}, {"date": "1998-05-12", "close": 4.631781189, "volume": null}, {"date": "1998-05-13", "close": 4.631781189, "volume": null}, {"date": "1998-05-14", "close": 4.631781189, "volume": 118.0}, {"date": "1998-05-15", "close": 4.631781189, "volume": 11.0}, {"date": "1998-05-18", "close": 4.631781189, "volume": null}, {"date": "1998-05-19", "close": 4.631781189, "volume": 29.0}, {"date": "1998-05-20", "close": 4.631781189, "volume": null}, {"date": "1998-05-21", "close": 4.631781189, "volume": 138.0}, {"date": "1998-05-22", "close": 4.631781189, "volume": null}, {"date": "1998-05-25", "close": 4.631781189, "volume": null}, {"date": "1998-05-26", "close": 4.631781189, "volume": null}, {"date": "1998-05-27", "close": 4.631781189, "volume": null}, {"date": "1998-05-28", "close": 4.631781189, "volume": null}, {"date": "1998-05-29", "close": 4.631781189, "volume": null}, {"date": "1998-06-01", "close": 4.631781189, "volume": 6.0}, {"date": "1998-06-02", "close": 4.631781189, "volume": null}, {"date": "1998-06-03", "close": 4.631781189, "volume": null}, {"date": "1998-06-04", "close": 4.631781189, "volume": null}, {"date": "1998-06-05", "close": 4.631781189, "volume": 135.0}, {"date": "1998-06-08", "close": 4.631781189, "volume": null}, {"date": "1998-06-09", "close": 4.631781189, "volume": null}, {"date": "1998-06-10", "close": 4.631781189, "volume": 21.0}, {"date": "1998-06-11", "close": 4.631781189, "volume": 22.0}, {"date": "1998-06-12", "close": 4.631781189, "volume": 55.0}, {"date": "1998-06-15", "close": 4.631781189, "volume": null}, {"date": "1998-06-16", "close": 4.631781189, "volume": 33.0}, {"date": "1998-06-17", "close": 4.631781189, "volume": null}, {"date": "1998-06-18", "close": 4.631781189, "volume": null}, {"date": "1998-06-19", "close": 4.631781189, "volume": null}, {"date": "1998-06-22", "close": 4.631781189, "volume": null}, {"date": "1998-06-23", "close": 4.631781189, "volume": null}, {"date": "1998-06-24", "close": 4.631781189, "volume": 55.0}, {"date": "1998-06-25", "close": 4.631781189, "volume": null}, {"date": "1998-06-26", "close": 4.631781189, "volume": 220.0}, {"date": "1998-06-29", "close": 4.631781189, "volume": null}, {"date": "1998-06-30", "close": 4.631781189, "volume": null}, {"date": "1998-07-01", "close": 4.631781189, "volume": null}, {"date": "1998-07-02", "close": 4.631781189, "volume": null}, {"date": "1998-07-03", "close": 4.631781189, "volume": null}, {"date": "1998-07-06", "close": 4.631781189, "volume": null}, {"date": "1998-07-07", "close": 4.631781189, "volume": null}, {"date": "1998-07-08", "close": 4.631781189, "volume": null}, {"date": "1998-07-09", "close": 4.631781189, "volume": null}, {"date": "1998-07-10", "close": 4.631781189, "volume": null}, {"date": "1998-07-13", "close": 4.631781189, "volume": 137.0}, {"date": "1998-07-14", "close": 4.631781189, "volume": null}, {"date": "1998-07-15", "close": 4.631781189, "volume": null}, {"date": "1998-07-16", "close": 4.631781189, "volume": null}, {"date": "1998-07-17", "close": 4.631781189, "volume": null}, {"date": "1998-07-20", "close": 4.631781189, "volume": null}, {"date": "1998-07-21", "close": 4.631781189, "volume": 27.0}, {"date": "1998-07-22", "close": 4.631781189, "volume": null}, {"date": "1998-07-23", "close": 4.631781189, "volume": null}, {"date": "1998-07-24", "close": 4.631781189, "volume": null}, {"date": "1998-07-27", "close": 4.631781189, "volume": null}, {"date": "1998-07-28", "close": 4.631781189, "volume": null}, {"date": "1998-07-29", "close": 4.631781189, "volume": null}, {"date": "1998-07-30", "close": 4.631781189, "volume": null}, {"date": "1998-07-31", "close": 4.631781189, "volume": null}, {"date": "1998-08-03", "close": 4.631781189, "volume": 26.0}, {"date": "1998-08-04", "close": 4.631781189, "volume": null}, {"date": "1998-08-05", "close": 4.631781189, "volume": null}, {"date": "1998-08-06", "close": 4.631781189, "volume": null}, {"date": "1998-08-07", "close": 4.631781189, "volume": null}, {"date": "1998-08-10", "close": 4.631781189, "volume": null}, {"date": "1998-08-11", "close": 4.631781189, "volume": null}, {"date": "1998-08-12", "close": 4.631781189, "volume": null}, {"date": "1998-08-13", "close": 4.631781189, "volume": 4.0}, {"date": "1998-08-14", "close": 4.631781189, "volume": null}, {"date": "1998-08-17", "close": 4.631781189, "volume": null}, {"date": "1998-08-18", "close": 4.631781189, "volume": null}, {"date": "1998-08-19", "close": 4.631781189, "volume": null}, {"date": "1998-08-20", "close": 4.631781189, "volume": null}, {"date": "1998-08-21", "close": 4.631781189, "volume": null}, {"date": "1998-08-24", "close": 4.631781189, "volume": 3.0}, {"date": "1998-08-25", "close": 4.631781189, "volume": null}, {"date": "1998-08-26", "close": 4.631781189, "volume": null}, {"date": "1998-08-27", "close": 4.631781189, "volume": null}, {"date": "1998-08-28", "close": 4.631781189, "volume": null}, {"date": "1998-08-31", "close": 4.631781189, "volume": null}, {"date": "1998-09-01", "close": 4.631781189, "volume": 139.0}, {"date": "1998-09-02", "close": 4.631781189, "volume": null}, {"date": "1998-09-03", "close": 4.631781189, "volume": null}, {"date": "1998-09-04", "close": 4.631781189, "volume": null}, {"date": "1998-09-07", "close": 4.631781189, "volume": null}, {"date": "1998-09-08", "close": 4.631781189, "volume": null}, {"date": "1998-09-09", "close": 4.631781189, "volume": null}, {"date": "1998-09-10", "close": 4.631781189, "volume": null}, {"date": "1998-09-11", "close": 4.631781189, "volume": null}, {"date": "1998-09-14", "close": 4.631781189, "volume": null}, {"date": "1998-09-15", "close": 4.631781189, "volume": null}, {"date": "1998-09-16", "close": 3.905227277, "volume": 28.0}, {"date": "1998-09-17", "close": 3.905227277, "volume": null}, {"date": "1998-09-18", "close": 3.905227277, "volume": null}, {"date": "1998-09-21", "close": 3.996046516, "volume": 330.0}, {"date": "1998-09-22", "close": 3.996046516, "volume": null}, {"date": "1998-09-23", "close": 3.996046516, "volume": null}, {"date": "1998-09-24", "close": 3.996046516, "volume": 2.0}, {"date": "1998-09-25", "close": 3.996046516, "volume": null}, {"date": "1998-09-28", "close": 3.996046516, "volume": null}, {"date": "1998-09-29", "close": 3.996046516, "volume": null}, {"date": "1998-09-30", "close": 3.996046516, "volume": null}, {"date": "1998-10-01", "close": 3.996046516, "volume": null}, {"date": "1998-10-02", "close": 3.996046516, "volume": null}, {"date": "1998-10-05", "close": 3.996046516, "volume": null}, {"date": "1998-10-06", "close": 3.996046516, "volume": null}, {"date": "1998-10-07", "close": 3.996046516, "volume": null}, {"date": "1998-10-08", "close": 3.996046516, "volume": null}, {"date": "1998-10-09", "close": 3.996046516, "volume": null}, {"date": "1998-10-12", "close": 3.996046516, "volume": null}, {"date": "1998-10-13", "close": 3.996046516, "volume": null}, {"date": "1998-10-14", "close": 3.996046516, "volume": null}, {"date": "1998-10-15", "close": 3.996046516, "volume": null}, {"date": "1998-10-16", "close": 3.996046516, "volume": null}, {"date": "1998-10-19", "close": 3.996046516, "volume": null}, {"date": "1998-10-20", "close": 3.996046516, "volume": 193.0}, {"date": "1998-10-21", "close": 3.996046516, "volume": null}, {"date": "1998-10-22", "close": 3.996046516, "volume": null}, {"date": "1998-10-23", "close": 3.996046516, "volume": null}, {"date": "1998-10-26", "close": 3.996046516, "volume": null}, {"date": "1998-10-27", "close": 3.996046516, "volume": null}, {"date": "1998-10-28", "close": 3.996046516, "volume": null}, {"date": "1998-10-29", "close": 3.996046516, "volume": null}, {"date": "1998-10-30", "close": 3.996046516, "volume": null}, {"date": "1998-11-02", "close": 3.996046516, "volume": null}, {"date": "1998-11-03", "close": 3.269492604, "volume": 110.0}, {"date": "1998-11-04", "close": 3.269492604, "volume": null}, {"date": "1998-11-05", "close": 3.269492604, "volume": null}, {"date": "1998-11-06", "close": 3.269492604, "volume": null}, {"date": "1998-11-09", "close": 4.54096195, "volume": 21.0}, {"date": "1998-11-10", "close": 4.54096195, "volume": null}, {"date": "1998-11-11", "close": 4.995058145, "volume": 23.0}, {"date": "1998-11-12", "close": 4.995058145, "volume": null}, {"date": "1998-11-13", "close": 4.995058145, "volume": null}, {"date": "1998-11-16", "close": 4.995058145, "volume": 87.0}, {"date": "1998-11-17", "close": 4.995058145, "volume": 464.0}, {"date": "1998-11-18", "close": 4.995058145, "volume": 87.0}, {"date": "1998-11-19", "close": 4.995058145, "volume": null}, {"date": "1998-11-20", "close": 4.995058145, "volume": null}, {"date": "1998-11-23", "close": 4.995058145, "volume": null}, {"date": "1998-11-24", "close": 4.995058145, "volume": null}, {"date": "1998-11-25", "close": 4.995058145, "volume": null}, {"date": "1998-11-26", "close": 4.995058145, "volume": null}, {"date": "1998-11-27", "close": 4.995058145, "volume": null}, {"date": "1998-11-30", "close": 4.086865755, "volume": 56.0}, {"date": "1998-12-01", "close": 4.086865755, "volume": null}, {"date": "1998-12-02", "close": 4.086865755, "volume": null}, {"date": "1998-12-03", "close": 4.086865755, "volume": 21.0}, {"date": "1998-12-04", "close": 4.086865755, "volume": null}, {"date": "1998-12-07", "close": 4.086865755, "volume": null}, {"date": "1998-12-08", "close": 4.086865755, "volume": null}, {"date": "1998-12-09", "close": 4.086865755, "volume": null}, {"date": "1998-12-10", "close": 4.086865755, "volume": null}, {"date": "1998-12-11", "close": 4.086865755, "volume": null}, {"date": "1998-12-14", "close": 4.086865755, "volume": null}, {"date": "1998-12-15", "close": 4.086865755, "volume": null}, {"date": "1998-12-16", "close": 4.359323472, "volume": 7.0}, {"date": "1998-12-17", "close": 4.268504233, "volume": 7.0}, {"date": "1998-12-18", "close": 4.268504233, "volume": null}, {"date": "1998-12-21", "close": 8.17373151, "volume": 46928.0}, {"date": "1998-12-22", "close": 8.17373151, "volume": null}, {"date": "1998-12-23", "close": 8.17373151, "volume": null}, {"date": "1998-12-24", "close": 8.17373151, "volume": null}, {"date": "1998-12-25", "close": 8.17373151, "volume": null}, {"date": "1998-12-28", "close": 8.17373151, "volume": null}, {"date": "1998-12-29", "close": 8.17373151, "volume": null}, {"date": "1998-12-30", "close": 8.17373151, "volume": null}, {"date": "1998-12-31", "close": 8.17373151, "volume": null}, {"date": "1999-01-01", "close": 8.17373151, "volume": null}, {"date": "1999-01-04", "close": 8.17373151, "volume": null}, {"date": "1999-01-05", "close": 8.17373151, "volume": null}, {"date": "1999-01-06", "close": 4.813419667, "volume": 13.0}, {"date": "1999-01-07", "close": 4.813419667, "volume": null}, {"date": "1999-01-08", "close": 4.813419667, "volume": null}, {"date": "1999-01-11", "close": 7.719635315, "volume": 9491.0}, {"date": "1999-01-12", "close": 7.719635315, "volume": null}, {"date": "1999-01-13", "close": 7.26553912, "volume": 2.0}, {"date": "1999-01-14", "close": 7.26553912, "volume": null}, {"date": "1999-01-15", "close": 7.26553912, "volume": null}, {"date": "1999-01-18", "close": 7.356358359, "volume": 1101.0}, {"date": "1999-01-19", "close": 7.356358359, "volume": null}, {"date": "1999-01-20", "close": 7.356358359, "volume": null}, {"date": "1999-01-21", "close": 8.17373151, "volume": 40740.0}, {"date": "1999-01-22", "close": 8.17373151, "volume": null}, {"date": "1999-01-25", "close": 8.17373151, "volume": 8038.0}, {"date": "1999-01-26", "close": 8.17373151, "volume": null}, {"date": "1999-01-27", "close": 8.17373151, "volume": null}, {"date": "1999-01-28", "close": 8.17373151, "volume": null}, {"date": "1999-01-29", "close": 8.17373151, "volume": null}, {"date": "1999-02-01", "close": 8.17373151, "volume": 163.0}, {"date": "1999-02-02", "close": 8.17373151, "volume": 1.0}, {"date": "1999-02-03", "close": 8.17373151, "volume": null}, {"date": "1999-02-04", "close": 8.17373151, "volume": 8038.0}, {"date": "1999-02-05", "close": 8.17373151, "volume": 44.0}, {"date": "1999-02-08", "close": 9.0819239, "volume": 397.0}, {"date": "1999-02-09", "close": 7.356358359, "volume": 297.0}, {"date": "1999-02-10", "close": 7.356358359, "volume": null}, {"date": "1999-02-11", "close": 7.356358359, "volume": null}, {"date": "1999-02-12", "close": 9.0819239, "volume": 7542.0}, {"date": "1999-02-15", "close": 9.0819239, "volume": 110.0}, {"date": "1999-02-16", "close": 9.0819239, "volume": null}, {"date": "1999-02-17", "close": 9.0819239, "volume": null}, {"date": "1999-02-18", "close": 8.17373151, "volume": 551.0}, {"date": "1999-02-19", "close": 8.627827705, "volume": 551.0}, {"date": "1999-02-22", "close": 9.0819239, "volume": 7729.0}, {"date": "1999-02-23", "close": 9.0819239, "volume": null}, {"date": "1999-02-24", "close": 9.0819239, "volume": null}, {"date": "1999-02-25", "close": 9.0819239, "volume": null}, {"date": "1999-02-26", "close": 9.0819239, "volume": 551.0}, {"date": "1999-03-01", "close": 9.0819239, "volume": null}, {"date": "1999-03-02", "close": 8.17373151, "volume": 551.0}, {"date": "1999-03-03", "close": 8.17373151, "volume": 28.0}, {"date": "1999-03-04", "close": 8.17373151, "volume": 83.0}, {"date": "1999-03-05", "close": 8.17373151, "volume": 6937.0}, {"date": "1999-03-08", "close": 8.17373151, "volume": null}, {"date": "1999-03-09", "close": 7.356358359, "volume": 55.0}, {"date": "1999-03-10", "close": 7.356358359, "volume": null}, {"date": "1999-03-11", "close": 7.356358359, "volume": null}, {"date": "1999-03-12", "close": 7.356358359, "volume": null}, {"date": "1999-03-15", "close": 7.356358359, "volume": null}, {"date": "1999-03-16", "close": 7.356358359, "volume": null}, {"date": "1999-03-17", "close": 7.356358359, "volume": null}, {"date": "1999-03-18", "close": 5.994069774, "volume": 143.0}, {"date": "1999-03-19", "close": 8.17373151, "volume": 7047.0}, {"date": "1999-03-22", "close": 5.903250535, "volume": 8.0}, {"date": "1999-03-23", "close": 5.903250535, "volume": null}, {"date": "1999-03-24", "close": 5.903250535, "volume": null}, {"date": "1999-03-25", "close": 5.903250535, "volume": null}, {"date": "1999-03-26", "close": 8.17373151, "volume": 275.0}, {"date": "1999-03-29", "close": 8.17373151, "volume": null}, {"date": "1999-03-30", "close": 8.17373151, "volume": null}, {"date": "1999-03-31", "close": 8.17373151, "volume": null}, {"date": "1999-04-01", "close": 8.17373151, "volume": null}, {"date": "1999-04-02", "close": 8.17373151, "volume": null}, {"date": "1999-04-05", "close": 8.17373151, "volume": null}, {"date": "1999-04-06", "close": 8.17373151, "volume": null}, {"date": "1999-04-07", "close": 4.54096195, "volume": 1.0}, {"date": "1999-04-08", "close": 4.54096195, "volume": null}, {"date": "1999-04-09", "close": 4.54096195, "volume": null}, {"date": "1999-04-12", "close": 4.54096195, "volume": null}, {"date": "1999-04-13", "close": 4.54096195, "volume": null}, {"date": "1999-04-14", "close": 4.54096195, "volume": null}, {"date": "1999-04-15", "close": 4.54096195, "volume": null}, {"date": "1999-04-16", "close": 4.54096195, "volume": null}, {"date": "1999-04-19", "close": 4.54096195, "volume": null}, {"date": "1999-04-20", "close": 8.17373151, "volume": 440.0}, {"date": "1999-04-21", "close": 6.448165969, "volume": 2863.0}, {"date": "1999-04-22", "close": 6.448165969, "volume": null}, {"date": "1999-04-23", "close": 6.448165969, "volume": null}, {"date": "1999-04-26", "close": 6.448165969, "volume": null}, {"date": "1999-04-27", "close": 8.17373151, "volume": 1101.0}, {"date": "1999-04-28", "close": 8.17373151, "volume": null}, {"date": "1999-04-29", "close": 8.17373151, "volume": null}, {"date": "1999-04-30", "close": 8.17373151, "volume": null}, {"date": "1999-05-03", "close": 8.627827705, "volume": 1989.0}, {"date": "1999-05-04", "close": 8.627827705, "volume": null}, {"date": "1999-05-05", "close": 9.0819239, "volume": 653.0}, {"date": "1999-05-06", "close": 9.0819239, "volume": null}, {"date": "1999-05-07", "close": 9.0819239, "volume": null}, {"date": "1999-05-10", "close": 9.0819239, "volume": null}, {"date": "1999-05-11", "close": 8.17373151, "volume": 55.0}, {"date": "1999-05-12", "close": 8.17373151, "volume": null}, {"date": "1999-05-13", "close": 8.17373151, "volume": null}, {"date": "1999-05-14", "close": 8.900285422, "volume": 110.0}, {"date": "1999-05-17", "close": 7.537996837, "volume": 15.0}, {"date": "1999-05-18", "close": 7.537996837, "volume": 61.0}, {"date": "1999-05-19", "close": 7.537996837, "volume": 103.0}, {"date": "1999-05-20", "close": 7.537996837, "volume": 102.0}, {"date": "1999-05-21", "close": 7.537996837, "volume": null}, {"date": "1999-05-24", "close": 7.537996837, "volume": 220.0}, {"date": "1999-05-25", "close": 7.537996837, "volume": null}, {"date": "1999-05-26", "close": 7.537996837, "volume": null}, {"date": "1999-05-27", "close": 7.537996837, "volume": null}, {"date": "1999-05-28", "close": 7.537996837, "volume": 138.0}, {"date": "1999-05-31", "close": 7.26553912, "volume": 55.0}, {"date": "1999-06-01", "close": 7.26553912, "volume": null}, {"date": "1999-06-02", "close": 7.26553912, "volume": null}, {"date": "1999-06-03", "close": 7.26553912, "volume": null}, {"date": "1999-06-04", "close": 7.26553912, "volume": null}, {"date": "1999-06-07", "close": 7.26553912, "volume": null}, {"date": "1999-06-08", "close": 8.627827705, "volume": 220.0}, {"date": "1999-06-09", "close": 8.627827705, "volume": null}, {"date": "1999-06-10", "close": 8.627827705, "volume": null}, {"date": "1999-06-11", "close": 8.627827705, "volume": null}, {"date": "1999-06-14", "close": 8.627827705, "volume": null}, {"date": "1999-06-15", "close": 8.627827705, "volume": null}, {"date": "1999-06-16", "close": 7.719635315, "volume": 29.0}, {"date": "1999-06-17", "close": 7.719635315, "volume": null}, {"date": "1999-06-18", "close": 7.719635315, "volume": null}, {"date": "1999-06-21", "close": 7.719635315, "volume": null}, {"date": "1999-06-22", "close": 7.26553912, "volume": 302.0}, {"date": "1999-06-23", "close": 7.26553912, "volume": 330.0}, {"date": "1999-06-24", "close": 7.719635315, "volume": 113.0}, {"date": "1999-06-25", "close": 6.35734673, "volume": 82.0}, {"date": "1999-06-28", "close": 7.719635315, "volume": 44.0}, {"date": "1999-06-29", "close": 6.35734673, "volume": 124.0}, {"date": "1999-06-30", "close": 6.35734673, "volume": 551.0}, {"date": "1999-07-01", "close": 6.35734673, "volume": null}, {"date": "1999-07-02", "close": 6.35734673, "volume": null}, {"date": "1999-07-05", "close": 6.35734673, "volume": null}, {"date": "1999-07-06", "close": 6.35734673, "volume": null}, {"date": "1999-07-07", "close": 6.35734673, "volume": null}, {"date": "1999-07-08", "close": 6.35734673, "volume": null}, {"date": "1999-07-09", "close": 6.35734673, "volume": null}, {"date": "1999-07-12", "close": 6.35734673, "volume": null}, {"date": "1999-07-13", "close": 6.35734673, "volume": null}, {"date": "1999-07-14", "close": 6.35734673, "volume": null}, {"date": "1999-07-15", "close": 6.35734673, "volume": null}, {"date": "1999-07-16", "close": 6.811442925, "volume": 551.0}, {"date": "1999-07-19", "close": 6.811442925, "volume": 4076.0}, {"date": "1999-07-20", "close": 6.35734673, "volume": 464.0}, {"date": "1999-07-21", "close": 5.539973579, "volume": 1101.0}, {"date": "1999-07-22", "close": 6.35734673, "volume": 1101.0}, {"date": "1999-07-23", "close": 6.811442925, "volume": 176.0}, {"date": "1999-07-26", "close": 6.811442925, "volume": null}, {"date": "1999-07-27", "close": 6.993081403, "volume": 5.0}, {"date": "1999-07-28", "close": 7.26553912, "volume": 565.0}, {"date": "1999-07-29", "close": 9.536020095, "volume": 2202.0}, {"date": "1999-07-30", "close": 8.900285422, "volume": 330.0}, {"date": "1999-08-02", "close": 8.900285422, "volume": 220.0}, {"date": "1999-08-03", "close": 8.900285422, "volume": 101.0}, {"date": "1999-08-04", "close": 9.0819239, "volume": 440.0}, {"date": "1999-08-05", "close": 9.0819239, "volume": null}, {"date": "1999-08-06", "close": 9.536020095, "volume": 165.0}, {"date": "1999-08-09", "close": 9.99011629, "volume": 1320.0}, {"date": "1999-08-10", "close": 9.0819239, "volume": 4.0}, {"date": "1999-08-11", "close": 9.0819239, "volume": 867.0}, {"date": "1999-08-12", "close": 8.17373151, "volume": 10.0}, {"date": "1999-08-13", "close": 8.17373151, "volume": null}, {"date": "1999-08-16", "close": 9.0819239, "volume": 1652.0}, {"date": "1999-08-17", "close": 9.0819239, "volume": null}, {"date": "1999-08-18", "close": 8.17373151, "volume": 1115.0}, {"date": "1999-08-19", "close": 7.810454554, "volume": 2540.0}, {"date": "1999-08-20", "close": 8.17373151, "volume": 5951.0}, {"date": "1999-08-23", "close": 7.901273793, "volume": 363.0}, {"date": "1999-08-24", "close": 7.901273793, "volume": null}, {"date": "1999-08-25", "close": 8.17373151, "volume": 220.0}, {"date": "1999-08-26", "close": 8.17373151, "volume": null}, {"date": "1999-08-27", "close": 8.17373151, "volume": null}, {"date": "1999-08-30", "close": 8.17373151, "volume": null}, {"date": "1999-08-31", "close": 7.901273793, "volume": 1652.0}, {"date": "1999-09-01", "close": 7.901273793, "volume": null}, {"date": "1999-09-02", "close": 7.719635315, "volume": 440.0}, {"date": "1999-09-03", "close": 7.719635315, "volume": null}, {"date": "1999-09-06", "close": 7.719635315, "volume": null}, {"date": "1999-09-07", "close": 7.26553912, "volume": 106.0}, {"date": "1999-09-08", "close": 7.26553912, "volume": null}, {"date": "1999-09-09", "close": 7.26553912, "volume": null}, {"date": "1999-09-10", "close": 7.26553912, "volume": 170.0}, {"date": "1999-09-13", "close": 7.26553912, "volume": null}, {"date": "1999-09-14", "close": 7.26553912, "volume": null}, {"date": "1999-09-15", "close": 6.993081403, "volume": 551.0}, {"date": "1999-09-16", "close": 6.993081403, "volume": null}, {"date": "1999-09-17", "close": 6.993081403, "volume": null}, {"date": "1999-09-20", "close": 6.811442925, "volume": 551.0}, {"date": "1999-09-21", "close": 6.35734673, "volume": 958.0}, {"date": "1999-09-22", "close": 6.35734673, "volume": null}, {"date": "1999-09-23", "close": 6.448165969, "volume": 132.0}, {"date": "1999-09-24", "close": 6.448165969, "volume": null}, {"date": "1999-09-27", "close": 6.811442925, "volume": 143.0}, {"date": "1999-09-28", "close": 7.26553912, "volume": 522.0}, {"date": "1999-09-29", "close": 7.26553912, "volume": 2211.0}, {"date": "1999-09-30", "close": 7.26553912, "volume": null}, {"date": "1999-10-01", "close": 7.26553912, "volume": 19.0}, {"date": "1999-10-04", "close": 7.26553912, "volume": null}, {"date": "1999-10-05", "close": 7.26553912, "volume": 752.0}, {"date": "1999-10-06", "close": 7.26553912, "volume": null}, {"date": "1999-10-07", "close": 7.26553912, "volume": 363.0}, {"date": "1999-10-08", "close": 9.0819239, "volume": 3854.0}, {"date": "1999-10-11", "close": 9.0819239, "volume": null}, {"date": "1999-10-12", "close": 9.0819239, "volume": null}, {"date": "1999-10-13", "close": 9.0819239, "volume": null}, {"date": "1999-10-14", "close": 9.0819239, "volume": null}, {"date": "1999-10-15", "close": 8.17373151, "volume": 2444.0}, {"date": "1999-10-18", "close": 8.17373151, "volume": null}, {"date": "1999-10-19", "close": 8.17373151, "volume": 551.0}, {"date": "1999-10-20", "close": 8.17373151, "volume": 116.0}, {"date": "1999-10-21", "close": 7.26553912, "volume": 647.0}, {"date": "1999-10-22", "close": 6.35734673, "volume": 2202.0}, {"date": "1999-10-25", "close": 6.35734673, "volume": 214.0}, {"date": "1999-10-26", "close": 6.35734673, "volume": null}, {"date": "1999-10-27", "close": 6.35734673, "volume": null}, {"date": "1999-10-28", "close": 6.902262164, "volume": 1101.0}, {"date": "1999-10-29", "close": 6.902262164, "volume": null}, {"date": "1999-11-01", "close": 6.811442925, "volume": 551.0}, {"date": "1999-11-02", "close": 6.811442925, "volume": null}, {"date": "1999-11-03", "close": 6.811442925, "volume": null}, {"date": "1999-11-04", "close": 6.811442925, "volume": 6.0}, {"date": "1999-11-05", "close": 6.811442925, "volume": null}, {"date": "1999-11-08", "close": 6.811442925, "volume": null}, {"date": "1999-11-09", "close": 6.811442925, "volume": null}, {"date": "1999-11-10", "close": 7.26553912, "volume": 455.0}, {"date": "1999-11-11", "close": 7.26553912, "volume": null}, {"date": "1999-11-12", "close": 7.26553912, "volume": null}, {"date": "1999-11-15", "close": 7.26553912, "volume": null}, {"date": "1999-11-16", "close": 6.811442925, "volume": 3.0}, {"date": "1999-11-17", "close": 6.811442925, "volume": null}, {"date": "1999-11-18", "close": 6.811442925, "volume": null}, {"date": "1999-11-19", "close": 7.447177598, "volume": 939.0}, {"date": "1999-11-22", "close": 7.447177598, "volume": null}, {"date": "1999-11-23", "close": 7.447177598, "volume": null}, {"date": "1999-11-24", "close": 8.17373151, "volume": 393.0}, {"date": "1999-11-25", "close": 8.17373151, "volume": 1101.0}, {"date": "1999-11-26", "close": 8.355369988, "volume": 712.0}, {"date": "1999-11-29", "close": 8.355369988, "volume": null}, {"date": "1999-11-30", "close": 6.811442925, "volume": 553.0}, {"date": "1999-12-01", "close": 6.35734673, "volume": 2235.0}, {"date": "1999-12-02", "close": 6.538985208, "volume": 151.0}, {"date": "1999-12-03", "close": 6.538985208, "volume": null}, {"date": "1999-12-06", "close": 6.538985208, "volume": null}, {"date": "1999-12-07", "close": 6.35734673, "volume": 2533.0}, {"date": "1999-12-08", "close": 6.35734673, "volume": 765.0}, {"date": "1999-12-09", "close": 6.35734673, "volume": 1784.0}, {"date": "1999-12-10", "close": 6.35734673, "volume": null}, {"date": "1999-12-13", "close": 6.35734673, "volume": 661.0}, {"date": "1999-12-14", "close": 6.35734673, "volume": null}, {"date": "1999-12-15", "close": 6.35734673, "volume": null}, {"date": "1999-12-16", "close": 6.35734673, "volume": null}, {"date": "1999-12-17", "close": 6.35734673, "volume": null}, {"date": "1999-12-20", "close": 6.35734673, "volume": 1101.0}, {"date": "1999-12-21", "close": 6.35734673, "volume": null}, {"date": "1999-12-22", "close": 6.538985208, "volume": 119.0}, {"date": "1999-12-23", "close": 6.538985208, "volume": null}, {"date": "1999-12-24", "close": 6.538985208, "volume": null}, {"date": "1999-12-27", "close": 6.538985208, "volume": null}, {"date": "1999-12-28", "close": 6.538985208, "volume": null}, {"date": "1999-12-29", "close": 6.538985208, "volume": null}, {"date": "1999-12-30", "close": 6.35734673, "volume": 1101.0}, {"date": "1999-12-31", "close": 6.35734673, "volume": null}, {"date": "2000-01-03", "close": 6.35734673, "volume": null}, {"date": "2000-01-04", "close": 6.35734673, "volume": null}, {"date": "2000-01-05", "close": 4.54096195, "volume": 110.0}, {"date": "2000-01-06", "close": 4.54096195, "volume": null}, {"date": "2000-01-07", "close": 4.54096195, "volume": null}, {"date": "2000-01-10", "close": 4.54096195, "volume": null}, {"date": "2000-01-11", "close": 7.447177598, "volume": 286.0}, {"date": "2000-01-12", "close": 7.447177598, "volume": 1652.0}, {"date": "2000-01-13", "close": 7.447177598, "volume": 551.0}, {"date": "2000-01-14", "close": 7.719635315, "volume": 3634.0}, {"date": "2000-01-17", "close": 7.719635315, "volume": 641.0}, {"date": "2000-01-18", "close": 8.627827705, "volume": 10130.0}, {"date": "2000-01-19", "close": 8.446189227, "volume": 1431.0}, {"date": "2000-01-20", "close": 8.17373151, "volume": 3496.0}, {"date": "2000-01-21", "close": 8.17373151, "volume": 3303.0}, {"date": "2000-01-24", "close": 8.17373151, "volume": null}, {"date": "2000-01-25", "close": 7.901273793, "volume": 11.0}, {"date": "2000-01-26", "close": 7.901273793, "volume": null}, {"date": "2000-01-27", "close": 8.17373151, "volume": 551.0}, {"date": "2000-01-28", "close": 9.0819239, "volume": 8660.0}, {"date": "2000-01-31", "close": 9.0819239, "volume": 1046.0}, {"date": "2000-02-01", "close": 12.71469346, "volume": 7875.0}, {"date": "2000-02-03", "close": 9.99011629, "volume": 171.0}, {"date": "2000-02-07", "close": 10.89830868, "volume": 551.0}, {"date": "2000-02-08", "close": 10.89830868, "volume": 33.0}, {"date": "2000-02-10", "close": 10.444212485, "volume": 688.0}, {"date": "2000-02-11", "close": 9.99011629, "volume": 1409.0}, {"date": "2000-02-14", "close": 9.99011629, "volume": 3105.0}, {"date": "2000-02-16", "close": 14.985174435, "volume": 22703.0}, {"date": "2000-02-17", "close": 16.801559215, "volume": 29644.0}, {"date": "2000-02-21", "close": 13.532066611, "volume": 2272.0}, {"date": "2000-02-23", "close": 16.801559215, "volume": 8627.0}, {"date": "2000-02-24", "close": 15.893366825, "volume": 4610.0}, {"date": "2000-02-25", "close": 15.893366825, "volume": 1842.0}, {"date": "2000-02-28", "close": 14.985174435, "volume": 1090.0}, {"date": "2000-02-29", "close": 13.62288585, "volume": 1301.0}, {"date": "2000-03-01", "close": 11.80650107, "volume": 110.0}, {"date": "2000-03-02", "close": 15.43927063, "volume": 4336.0}, {"date": "2000-03-03", "close": 15.893366825, "volume": 4247.0}, {"date": "2000-03-06", "close": 16.34746302, "volume": 1908.0}, {"date": "2000-03-07", "close": 15.893366825, "volume": 870.0}, {"date": "2000-03-08", "close": 15.43927063, "volume": 330.0}, {"date": "2000-03-09", "close": 16.34746302, "volume": 5373.0}, {"date": "2000-03-13", "close": 19.616955624, "volume": 9612.0}, {"date": "2000-03-14", "close": 22.70480975, "volume": 14795.0}, {"date": "2000-03-15", "close": 20.88842497, "volume": 7161.0}, {"date": "2000-03-16", "close": 22.250713555, "volume": 6062.0}, {"date": "2000-03-17", "close": 22.70480975, "volume": 5355.0}, {"date": "2000-03-20", "close": 23.158905945, "volume": 4306.0}, {"date": "2000-03-21", "close": 22.250713555, "volume": 4223.0}, {"date": "2000-03-22", "close": 22.250713555, "volume": 1207.0}, {"date": "2000-03-23", "close": 21.79661736, "volume": 1252.0}, {"date": "2000-03-24", "close": 20.88842497, "volume": 2378.0}, {"date": "2000-03-27", "close": 21.342521165, "volume": 3067.0}, {"date": "2000-03-28", "close": 19.98023258, "volume": 2105.0}, {"date": "2000-03-29", "close": 19.98023258, "volume": 3060.0}, {"date": "2000-03-30", "close": 20.88842497, "volume": 675.0}, {"date": "2000-03-31", "close": 18.1638478, "volume": 2411.0}, {"date": "2000-04-03", "close": 18.1638478, "volume": 771.0}, {"date": "2000-04-04", "close": 16.801559215, "volume": 2808.0}, {"date": "2000-04-05", "close": 14.53107824, "volume": 3240.0}, {"date": "2000-04-06", "close": 13.62288585, "volume": 374.0}, {"date": "2000-04-07", "close": 14.076982045, "volume": 2984.0}, {"date": "2000-04-10", "close": 14.53107824, "volume": 2257.0}, {"date": "2000-04-11", "close": 13.62288585, "volume": 1354.0}, {"date": "2000-04-12", "close": 15.43927063, "volume": 1321.0}, {"date": "2000-04-13", "close": 14.076982045, "volume": 248.0}, {"date": "2000-04-14", "close": 14.076982045, "volume": 362.0}, {"date": "2000-04-17", "close": 9.172743139, "volume": 2147.0}, {"date": "2000-04-18", "close": 10.89830868, "volume": 2205.0}, {"date": "2000-04-19", "close": 9.0819239, "volume": 2046.0}, {"date": "2000-04-20", "close": 10.444212485, "volume": 55.0}, {"date": "2000-04-26", "close": 9.99011629, "volume": 1220.0}, {"date": "2000-04-27", "close": 9.0819239, "volume": 1156.0}, {"date": "2000-04-28", "close": 9.0819239, "volume": 440.0}, {"date": "2000-05-02", "close": 8.355369988, "volume": 1019.0}, {"date": "2000-05-03", "close": 7.447177598, "volume": 2760.0}, {"date": "2000-05-04", "close": 7.26553912, "volume": 661.0}, {"date": "2000-05-05", "close": 7.719635315, "volume": 943.0}, {"date": "2000-05-08", "close": 6.35734673, "volume": 425.0}, {"date": "2000-05-09", "close": 6.35734673, "volume": 919.0}, {"date": "2000-05-10", "close": 6.902262164, "volume": 215.0}, {"date": "2000-05-11", "close": 7.26553912, "volume": 683.0}, {"date": "2000-05-12", "close": 7.447177598, "volume": 1589.0}, {"date": "2000-05-15", "close": 8.082912271, "volume": 875.0}, {"date": "2000-05-16", "close": 10.89830868, "volume": 2550.0}, {"date": "2000-05-17", "close": 8.17373151, "volume": 330.0}, {"date": "2000-05-18", "close": 8.627827705, "volume": 518.0}, {"date": "2000-05-19", "close": 7.810454554, "volume": 96.0}, {"date": "2000-05-22", "close": 7.810454554, "volume": 1.0}, {"date": "2000-05-23", "close": 9.0819239, "volume": 3903.0}, {"date": "2000-05-24", "close": 6.811442925, "volume": 3.0}, {"date": "2000-05-25", "close": 7.26553912, "volume": 1291.0}, {"date": "2000-05-26", "close": 7.26553912, "volume": 507.0}, {"date": "2000-05-29", "close": 7.26553912, "volume": 136.0}, {"date": "2000-06-08", "close": 6.993081403, "volume": 69.0}, {"date": "2000-06-09", "close": 6.902262164, "volume": 1431.0}, {"date": "2000-06-15", "close": 5.630792818, "volume": 1883.0}, {"date": "2000-06-16", "close": 5.903250535, "volume": 3240.0}, {"date": "2000-06-19", "close": 6.084889013, "volume": 1266.0}, {"date": "2000-06-20", "close": 6.175708252, "volume": 1377.0}, {"date": "2000-06-22", "close": 6.35734673, "volume": 275.0}, {"date": "2000-06-26", "close": 5.903250535, "volume": 3177.0}, {"date": "2000-06-27", "close": 6.266527491, "volume": 2676.0}, {"date": "2000-06-28", "close": 6.266527491, "volume": 2312.0}, {"date": "2000-06-29", "close": 6.35734673, "volume": 3735.0}, {"date": "2000-06-30", "close": 5.812431296, "volume": 1736.0}, {"date": "2000-07-03", "close": 5.812431296, "volume": 4.0}, {"date": "2000-07-05", "close": 5.812431296, "volume": 220.0}, {"date": "2000-07-07", "close": 5.903250535, "volume": 1927.0}, {"date": "2000-07-11", "close": 6.811442925, "volume": 1542.0}, {"date": "2000-07-12", "close": 7.447177598, "volume": 4041.0}, {"date": "2000-07-13", "close": 8.627827705, "volume": 5395.0}, {"date": "2000-07-14", "close": 9.0819239, "volume": 661.0}, {"date": "2000-07-17", "close": 8.627827705, "volume": 330.0}, {"date": "2000-07-18", "close": 7.356358359, "volume": 551.0}, {"date": "2000-07-19", "close": 7.356358359, "volume": 234.0}, {"date": "2000-07-21", "close": 7.719635315, "volume": 771.0}, {"date": "2000-07-24", "close": 7.810454554, "volume": 2477.0}, {"date": "2000-07-25", "close": 8.17373151, "volume": 2147.0}, {"date": "2000-07-26", "close": 8.627827705, "volume": 551.0}, {"date": "2000-07-27", "close": 8.082912271, "volume": 1113.0}, {"date": "2000-07-28", "close": 7.719635315, "volume": 330.0}, {"date": "2000-08-02", "close": 7.356358359, "volume": 1452.0}, {"date": "2000-08-03", "close": 7.356358359, "volume": 275.0}, {"date": "2000-08-10", "close": 8.17373151, "volume": 1866.0}, {"date": "2000-08-11", "close": 9.0819239, "volume": 1194.0}, {"date": "2000-08-14", "close": 9.99011629, "volume": 1949.0}, {"date": "2000-08-15", "close": 12.71469346, "volume": 8189.0}, {"date": "2000-08-16", "close": 12.71469346, "volume": 5153.0}, {"date": "2000-08-17", "close": 11.352404875, "volume": 22.0}, {"date": "2000-08-18", "close": 10.444212485, "volume": 1101.0}, {"date": "2000-08-21", "close": 13.62288585, "volume": 3694.0}, {"date": "2000-08-22", "close": 12.71469346, "volume": 2854.0}, {"date": "2000-08-23", "close": 12.71469346, "volume": 3398.0}, {"date": "2000-08-24", "close": 11.80650107, "volume": 2665.0}, {"date": "2000-08-25", "close": 9.99011629, "volume": 1574.0}, {"date": "2000-08-28", "close": 9.99011629, "volume": 70.0}, {"date": "2000-08-29", "close": 9.99011629, "volume": 2.0}, {"date": "2000-08-31", "close": 12.260597265, "volume": 881.0}, {"date": "2000-09-01", "close": 12.71469346, "volume": 2912.0}, {"date": "2000-09-04", "close": 12.71469346, "volume": 5701.0}, {"date": "2000-09-05", "close": 11.80650107, "volume": 1076.0}, {"date": "2000-09-06", "close": 11.80650107, "volume": 366.0}, {"date": "2000-09-07", "close": 10.444212485, "volume": 5470.0}, {"date": "2000-09-08", "close": 9.99011629, "volume": 2595.0}, {"date": "2000-09-11", "close": 9.99011629, "volume": 301.0}, {"date": "2000-09-13", "close": 11.352404875, "volume": 3061.0}, {"date": "2000-09-14", "close": 11.352404875, "volume": 2560.0}, {"date": "2000-09-15", "close": 11.80650107, "volume": 992.0}, {"date": "2000-09-18", "close": 11.80650107, "volume": 43.0}, {"date": "2000-09-19", "close": 11.80650107, "volume": 1283.0}, {"date": "2000-09-20", "close": 12.260597265, "volume": 622.0}, {"date": "2000-09-22", "close": 12.260597265, "volume": 4234.0}, {"date": "2000-09-25", "close": 10.444212485, "volume": 1422.0}, {"date": "2000-09-26", "close": 10.444212485, "volume": 66.0}, {"date": "2000-10-02", "close": 10.89830868, "volume": 1652.0}, {"date": "2000-10-04", "close": 9.536020095, "volume": 34.0}, {"date": "2000-10-06", "close": 6.811442925, "volume": 6.0}, {"date": "2000-10-09", "close": 8.082912271, "volume": 1156.0}, {"date": "2000-10-11", "close": 8.17373151, "volume": 209.0}, {"date": "2000-10-12", "close": 8.17373151, "volume": 936.0}, {"date": "2000-10-13", "close": 9.0819239, "volume": 1429.0}, {"date": "2000-10-18", "close": 9.0819239, "volume": 385.0}, {"date": "2000-10-20", "close": 9.99011629, "volume": 1211.0}, {"date": "2000-10-23", "close": 9.99011629, "volume": 821.0}, {"date": "2000-10-24", "close": 8.991104661, "volume": 721.0}, {"date": "2000-10-25", "close": 9.99011629, "volume": 715.0}, {"date": "2000-10-27", "close": 10.89830868, "volume": 275.0}, {"date": "2000-10-30", "close": 9.0819239, "volume": 1431.0}, {"date": "2000-11-01", "close": 9.0819239, "volume": 1140.0}, {"date": "2000-11-02", "close": 9.99011629, "volume": 88.0}, {"date": "2000-11-03", "close": 8.718646944, "volume": 947.0}, {"date": "2000-11-06", "close": 8.809466183, "volume": 330.0}, {"date": "2000-11-09", "close": 8.809466183, "volume": 1679.0}, {"date": "2000-11-10", "close": 8.627827705, "volume": 281.0}, {"date": "2000-11-13", "close": 8.627827705, "volume": 360.0}, {"date": "2000-11-14", "close": 9.536020095, "volume": 520.0}, {"date": "2000-11-17", "close": 9.536020095, "volume": 407.0}, {"date": "2000-11-20", "close": 9.0819239, "volume": 77.0}, {"date": "2000-11-21", "close": 9.0819239, "volume": 88.0}, {"date": "2000-11-23", "close": 8.809466183, "volume": 12.0}, {"date": "2000-11-27", "close": 9.0819239, "volume": 628.0}, {"date": "2000-11-28", "close": 9.0819239, "volume": 335.0}, {"date": "2000-11-29", "close": 8.809466183, "volume": 1075.0}, {"date": "2000-11-30", "close": 7.992093032, "volume": 137.0}, {"date": "2000-12-05", "close": 7.992093032, "volume": 904.0}, {"date": "2000-12-08", "close": 7.447177598, "volume": 996.0}, {"date": "2000-12-20", "close": 7.26553912, "volume": 1068.0}, {"date": "2000-12-21", "close": 6.811442925, "volume": 420.0}, {"date": "2000-12-27", "close": 5.44915434, "volume": 661.0}, {"date": "2000-12-28", "close": 6.811442925, "volume": 840.0}, {"date": "2000-12-29", "close": 6.35734673, "volume": 352.0}, {"date": "2001-01-03", "close": 5.721612057, "volume": 140.0}, {"date": "2001-01-04", "close": 5.721612057, "volume": 80.0}, {"date": "2001-01-05", "close": 5.539973579, "volume": 669.0}, {"date": "2001-01-08", "close": 5.721612057, "volume": 2198.0}, {"date": "2001-01-11", "close": 5.721612057, "volume": 74.0}, {"date": "2001-01-15", "close": 7.26553912, "volume": 1733.0}, {"date": "2001-01-16", "close": 8.17373151, "volume": 1338.0}, {"date": "2001-01-17", "close": 8.355369988, "volume": 826.0}, {"date": "2001-01-18", "close": 8.537008466, "volume": 716.0}, {"date": "2001-01-19", "close": 8.446189227, "volume": 540.0}, {"date": "2001-01-22", "close": 8.718646944, "volume": 1520.0}, {"date": "2001-01-23", "close": 8.355369988, "volume": 1667.0}, {"date": "2001-01-24", "close": 9.0819239, "volume": 871.0}, {"date": "2001-01-25", "close": 9.0819239, "volume": 540.0}, {"date": "2001-01-29", "close": 9.0819239, "volume": 55.0}, {"date": "2001-01-30", "close": 9.0819239, "volume": 56.0}, {"date": "2001-01-31", "close": 8.627827705, "volume": 661.0}, {"date": "2001-02-01", "close": 8.446189227, "volume": 390.0}, {"date": "2001-02-02", "close": 8.537008466, "volume": 220.0}, {"date": "2001-02-05", "close": 8.17373151, "volume": 935.0}, {"date": "2001-02-13", "close": 8.17373151, "volume": 1101.0}, {"date": "2001-02-15", "close": 7.719635315, "volume": 1039.0}, {"date": "2001-02-16", "close": 7.719635315, "volume": 68.0}, {"date": "2001-02-19", "close": 8.537008466, "volume": 2158.0}, {"date": "2001-02-20", "close": 8.17373151, "volume": 1597.0}, {"date": "2001-02-21", "close": 10.444212485, "volume": 1495.0}, {"date": "2001-02-22", "close": 8.355369988, "volume": 1206.0}, {"date": "2001-02-23", "close": 9.99011629, "volume": 688.0}, {"date": "2001-02-26", "close": 9.99011629, "volume": 826.0}, {"date": "2001-02-28", "close": 8.17373151, "volume": 574.0}, {"date": "2001-03-05", "close": 9.536020095, "volume": 1101.0}, {"date": "2001-03-06", "close": 9.536020095, "volume": 464.0}, {"date": "2001-03-07", "close": 9.0819239, "volume": 105.0}, {"date": "2001-03-08", "close": 9.0819239, "volume": 996.0}, {"date": "2001-03-13", "close": 9.0819239, "volume": 110.0}, {"date": "2001-03-15", "close": 8.264550749, "volume": 220.0}, {"date": "2001-03-19", "close": 9.536020095, "volume": 3501.0}, {"date": "2001-03-21", "close": 9.0819239, "volume": 198.0}, {"date": "2001-03-22", "close": 8.355369988, "volume": 716.0}, {"date": "2001-03-26", "close": 8.264550749, "volume": 453.0}, {"date": "2001-04-02", "close": 7.26553912, "volume": 1486.0}, {"date": "2001-04-03", "close": 6.811442925, "volume": 1365.0}, {"date": "2001-04-05", "close": 7.26553912, "volume": 451.0}, {"date": "2001-04-10", "close": 6.811442925, "volume": 1927.0}, {"date": "2001-04-12", "close": 6.629804447, "volume": 110.0}, {"date": "2001-04-18", "close": 6.629804447, "volume": 936.0}, {"date": "2001-04-23", "close": 6.448165969, "volume": 206.0}, {"date": "2001-04-24", "close": 7.26553912, "volume": 13.0}, {"date": "2001-04-26", "close": 6.448165969, "volume": 991.0}, {"date": "2001-04-27", "close": 6.35734673, "volume": 303.0}, {"date": "2001-05-01", "close": 6.35734673, "volume": 207.0}, {"date": "2001-05-02", "close": 5.903250535, "volume": 255.0}, {"date": "2001-05-09", "close": 5.903250535, "volume": 83.0}, {"date": "2001-05-10", "close": 5.994069774, "volume": 220.0}, {"date": "2001-05-17", "close": 6.35734673, "volume": 220.0}, {"date": "2001-05-18", "close": 6.629804447, "volume": 410.0}, {"date": "2001-05-21", "close": 6.720623686, "volume": 1101.0}, {"date": "2001-05-23", "close": 6.538985208, "volume": 846.0}, {"date": "2001-05-24", "close": 5.630792818, "volume": 696.0}, {"date": "2001-05-25", "close": 5.812431296, "volume": 98.0}, {"date": "2001-05-30", "close": 5.903250535, "volume": 606.0}, {"date": "2001-06-01", "close": 5.994069774, "volume": 551.0}, {"date": "2001-06-04", "close": 5.903250535, "volume": 551.0}, {"date": "2001-06-05", "close": 5.44915434, "volume": 1222.0}, {"date": "2001-06-06", "close": 5.44915434, "volume": 220.0}, {"date": "2001-06-07", "close": 5.539973579, "volume": 468.0}, {"date": "2001-06-08", "close": 5.44915434, "volume": 551.0}, {"date": "2001-06-12", "close": 5.44915434, "volume": 551.0}, {"date": "2001-06-13", "close": 5.176696623, "volume": 220.0}, {"date": "2001-06-15", "close": 5.176696623, "volume": 771.0}, {"date": "2001-06-18", "close": 5.176696623, "volume": 165.0}, {"date": "2001-06-19", "close": 6.35734673, "volume": 55.0}, {"date": "2001-06-21", "close": 4.995058145, "volume": 1844.0}, {"date": "2001-06-22", "close": 5.176696623, "volume": 1096.0}, {"date": "2001-06-25", "close": 5.44915434, "volume": 373.0}, {"date": "2001-06-26", "close": 5.44915434, "volume": 1417.0}, {"date": "2001-06-28", "close": 5.358335101, "volume": 253.0}, {"date": "2001-07-03", "close": 5.903250535, "volume": 110.0}, {"date": "2001-07-05", "close": 5.539973579, "volume": 5.0}, {"date": "2001-07-06", "close": 5.630792818, "volume": 165.0}, {"date": "2001-07-09", "close": 5.630792818, "volume": 440.0}, {"date": "2001-07-10", "close": 5.630792818, "volume": 110.0}, {"date": "2001-07-12", "close": 5.721612057, "volume": 165.0}, {"date": "2001-07-18", "close": 6.266527491, "volume": 165.0}, {"date": "2001-07-25", "close": 5.539973579, "volume": 440.0}, {"date": "2001-07-26", "close": 5.44915434, "volume": 485.0}, {"date": "2001-07-27", "close": 4.54096195, "volume": 396.0}, {"date": "2001-08-01", "close": 4.54096195, "volume": 330.0}, {"date": "2001-08-15", "close": 5.44915434, "volume": 1101.0}, {"date": "2001-08-16", "close": 4.722600428, "volume": 22.0}, {"date": "2001-08-17", "close": 3.451131082, "volume": 260.0}, {"date": "2001-08-20", "close": 3.63276956, "volume": 940.0}, {"date": "2001-08-21", "close": 3.63276956, "volume": 1101.0}, {"date": "2001-08-22", "close": 3.63276956, "volume": 2753.0}, {"date": "2001-08-23", "close": 3.63276956, "volume": 107.0}, {"date": "2001-08-27", "close": 3.63276956, "volume": 58.0}, {"date": "2001-08-29", "close": 2.906215648, "volume": 347.0}, {"date": "2001-08-31", "close": 2.815396409, "volume": 434.0}, {"date": "2001-09-06", "close": 2.906215648, "volume": 168.0}, {"date": "2001-09-12", "close": 2.997034887, "volume": 147.0}, {"date": "2001-09-14", "close": 2.906215648, "volume": 323.0}, {"date": "2001-09-17", "close": 2.72457717, "volume": 257.0}, {"date": "2001-09-20", "close": 2.72457717, "volume": 77.0}, {"date": "2001-09-21", "close": 3.178673365, "volume": 33.0}, {"date": "2001-09-28", "close": 2.72457717, "volume": 10.0}, {"date": "2001-10-02", "close": 2.72457717, "volume": 7.0}, {"date": "2001-10-03", "close": 2.72457717, "volume": 110.0}, {"date": "2001-10-04", "close": 1.81638478, "volume": 1101.0}, {"date": "2001-10-11", "close": 3.178673365, "volume": 283.0}, {"date": "2001-10-12", "close": 2.906215648, "volume": 6.0}, {"date": "2001-10-17", "close": 3.178673365, "volume": 3380.0}, {"date": "2001-10-19", "close": 3.360311843, "volume": 551.0}, {"date": "2001-10-22", "close": 5.44915434, "volume": 771.0}, {"date": "2001-10-24", "close": 4.54096195, "volume": 1064.0}, {"date": "2001-10-29", "close": 5.44915434, "volume": 551.0}, {"date": "2001-10-30", "close": 5.630792818, "volume": 551.0}, {"date": "2001-10-31", "close": 5.44915434, "volume": 1858.0}, {"date": "2001-11-01", "close": 5.44915434, "volume": 330.0}, {"date": "2001-11-02", "close": 5.44915434, "volume": 371.0}, {"date": "2001-11-08", "close": 5.903250535, "volume": 2602.0}, {"date": "2001-11-14", "close": 4.54096195, "volume": 551.0}, {"date": "2001-11-26", "close": 4.722600428, "volume": 551.0}, {"date": "2001-11-27", "close": 4.631781189, "volume": 112.0}, {"date": "2001-12-03", "close": 4.995058145, "volume": 551.0}, {"date": "2001-12-04", "close": 4.995058145, "volume": 771.0}, {"date": "2001-12-06", "close": 5.812431296, "volume": 925.0}, {"date": "2001-12-07", "close": 6.35734673, "volume": 253.0}, {"date": "2001-12-21", "close": 4.086865755, "volume": 826.0}, {"date": "2001-12-24", "close": 2.72457717, "volume": 330.0}, {"date": "2001-12-27", "close": 3.63276956, "volume": 330.0}, {"date": "2001-12-28", "close": 4.086865755, "volume": 769.0}, {"date": "2002-01-04", "close": 6.35734673, "volume": 72.0}, {"date": "2002-01-07", "close": 6.35734673, "volume": 129.0}, {"date": "2002-01-08", "close": 5.903250535, "volume": 149.0}, {"date": "2002-01-11", "close": 5.44915434, "volume": 20.0}, {"date": "2002-01-15", "close": 8.17373151, "volume": 2219.0}, {"date": "2002-01-16", "close": 5.358335101, "volume": 869.0}, {"date": "2002-01-17", "close": 5.721612057, "volume": 1101.0}, {"date": "2002-01-18", "close": 5.44915434, "volume": 385.0}, {"date": "2002-01-22", "close": 5.44915434, "volume": 220.0}, {"date": "2002-01-24", "close": 4.722600428, "volume": 37.0}, {"date": "2002-01-30", "close": 4.722600428, "volume": 33.0}, {"date": "2002-02-01", "close": 5.44915434, "volume": 88931.0}, {"date": "2002-02-04", "close": 5.44915434, "volume": 6485.0}, {"date": "2002-02-05", "close": 5.44915434, "volume": 2202.0}, {"date": "2002-02-06", "close": 6.538985208, "volume": 5644.0}, {"date": "2002-02-07", "close": 7.719635315, "volume": 4886.0}, {"date": "2002-02-08", "close": 8.17373151, "volume": 3858.0}, {"date": "2002-02-11", "close": 7.719635315, "volume": 1009.0}, {"date": "2002-02-12", "close": 8.900285422, "volume": 2459.0}, {"date": "2002-02-13", "close": 8.991104661, "volume": 606.0}, {"date": "2002-02-14", "close": 7.719635315, "volume": 1173.0}, {"date": "2002-02-15", "close": 6.811442925, "volume": 1101.0}, {"date": "2002-02-18", "close": 6.448165969, "volume": 1272.0}, {"date": "2002-02-19", "close": 5.903250535, "volume": 2.0}, {"date": "2002-02-20", "close": 5.903250535, "volume": 3.0}, {"date": "2002-02-21", "close": 5.903250535, "volume": 523.0}, {"date": "2002-02-22", "close": 5.903250535, "volume": 2073.0}, {"date": "2002-02-26", "close": 5.994069774, "volume": 1001.0}, {"date": "2002-02-27", "close": 5.630792818, "volume": 165.0}, {"date": "2002-03-04", "close": 5.721612057, "volume": 176.0}, {"date": "2002-03-05", "close": 5.630792818, "volume": 300.0}, {"date": "2002-03-07", "close": 5.630792818, "volume": 1321.0}, {"date": "2002-03-11", "close": 6.448165969, "volume": 636.0}, {"date": "2002-03-13", "close": 7.992093032, "volume": 4516.0}, {"date": "2002-03-14", "close": 7.992093032, "volume": 3495.0}, {"date": "2002-03-15", "close": 7.992093032, "volume": 165.0}, {"date": "2002-03-18", "close": 7.992093032, "volume": 369.0}, {"date": "2002-03-19", "close": 7.810454554, "volume": 1431.0}, {"date": "2002-03-20", "close": 7.719635315, "volume": 165.0}, {"date": "2002-03-21", "close": 6.35734673, "volume": 6744.0}, {"date": "2002-03-22", "close": 6.35734673, "volume": 1729.0}, {"date": "2002-03-25", "close": 6.175708252, "volume": 1101.0}, {"date": "2002-03-26", "close": 6.175708252, "volume": 1475.0}, {"date": "2002-03-27", "close": 5.903250535, "volume": 7401.0}, {"date": "2002-03-28", "close": 6.35734673, "volume": 4816.0}, {"date": "2002-04-02", "close": 6.35734673, "volume": 4514.0}, {"date": "2002-04-03", "close": 6.35734673, "volume": 1762.0}, {"date": "2002-04-04", "close": 6.35734673, "volume": 3181.0}, {"date": "2002-04-05", "close": 6.538985208, "volume": 595.0}, {"date": "2002-04-08", "close": 6.35734673, "volume": 143.0}, {"date": "2002-04-09", "close": 5.812431296, "volume": 1123.0}, {"date": "2002-04-10", "close": 6.175708252, "volume": 1236.0}, {"date": "2002-04-11", "close": 6.35734673, "volume": 2610.0}, {"date": "2002-04-12", "close": 6.35734673, "volume": 1277.0}, {"date": "2002-04-15", "close": 6.266527491, "volume": 1844.0}, {"date": "2002-04-16", "close": 6.084889013, "volume": 1652.0}, {"date": "2002-04-17", "close": 6.175708252, "volume": 1522.0}, {"date": "2002-04-18", "close": 6.175708252, "volume": 493.0}, {"date": "2002-04-19", "close": 6.266527491, "volume": 881.0}, {"date": "2002-04-22", "close": 6.084889013, "volume": 2301.0}, {"date": "2002-04-23", "close": 5.630792818, "volume": 3767.0}, {"date": "2002-04-24", "close": 5.630792818, "volume": 1332.0}, {"date": "2002-04-26", "close": 5.085877384, "volume": 2147.0}, {"date": "2002-04-29", "close": 5.085877384, "volume": 3303.0}, {"date": "2002-04-30", "close": 4.904238906, "volume": 936.0}, {"date": "2002-05-01", "close": 4.813419667, "volume": 1262.0}, {"date": "2002-05-02", "close": 5.44915434, "volume": 573.0}, {"date": "2002-05-03", "close": 5.085877384, "volume": 188.0}, {"date": "2002-05-06", "close": 5.630792818, "volume": 3709.0}, {"date": "2002-05-07", "close": 5.44915434, "volume": 1575.0}, {"date": "2002-05-08", "close": 4.995058145, "volume": 517.0}, {"date": "2002-05-09", "close": 4.995058145, "volume": 1475.0}, {"date": "2002-05-10", "close": 4.995058145, "volume": 447.0}, {"date": "2002-05-13", "close": 5.44915434, "volume": 1156.0}, {"date": "2002-05-16", "close": 5.44915434, "volume": 220.0}, {"date": "2002-05-17", "close": 5.176696623, "volume": 253.0}, {"date": "2002-05-20", "close": 5.085877384, "volume": 1266.0}, {"date": "2002-05-21", "close": 4.722600428, "volume": 3689.0}, {"date": "2002-05-22", "close": 4.54096195, "volume": 2416.0}, {"date": "2002-05-23", "close": 4.722600428, "volume": 114.0}, {"date": "2002-05-27", "close": 4.995058145, "volume": 4806.0}, {"date": "2002-05-28", "close": 5.630792818, "volume": 1101.0}, {"date": "2002-05-29", "close": 5.630792818, "volume": 5010.0}, {"date": "2002-05-30", "close": 5.812431296, "volume": 2643.0}, {"date": "2002-05-31", "close": 5.903250535, "volume": 661.0}, {"date": "2002-06-03", "close": 5.812431296, "volume": 176.0}, {"date": "2002-06-04", "close": 5.44915434, "volume": 826.0}, {"date": "2002-06-05", "close": 4.904238906, "volume": 2070.0}, {"date": "2002-06-06", "close": 4.904238906, "volume": 1.0}, {"date": "2002-06-11", "close": 4.995058145, "volume": 3303.0}, {"date": "2002-06-12", "close": 4.904238906, "volume": 110.0}, {"date": "2002-06-13", "close": 4.722600428, "volume": 275.0}, {"date": "2002-06-14", "close": 4.54096195, "volume": 364.0}, {"date": "2002-06-18", "close": 4.450142711, "volume": 1101.0}, {"date": "2002-06-19", "close": 4.359323472, "volume": 2202.0}, {"date": "2002-06-20", "close": 4.54096195, "volume": 1008.0}, {"date": "2002-06-21", "close": 4.631781189, "volume": 140.0}, {"date": "2002-06-24", "close": 5.176696623, "volume": 4180.0}, {"date": "2002-06-25", "close": 4.722600428, "volume": 3523.0}, {"date": "2002-06-26", "close": 4.813419667, "volume": 984.0}, {"date": "2002-06-27", "close": 5.44915434, "volume": 462.0}, {"date": "2002-06-28", "close": 5.44915434, "volume": 881.0}, {"date": "2002-07-02", "close": 5.085877384, "volume": 2496.0}, {"date": "2002-07-03", "close": 5.085877384, "volume": 1148.0}, {"date": "2002-07-04", "close": 4.722600428, "volume": 1486.0}, {"date": "2002-07-05", "close": 4.722600428, "volume": 17.0}, {"date": "2002-07-08", "close": 4.995058145, "volume": 881.0}, {"date": "2002-07-09", "close": 4.995058145, "volume": 1244.0}, {"date": "2002-07-10", "close": 4.995058145, "volume": 1015.0}, {"date": "2002-07-11", "close": 4.995058145, "volume": 2993.0}, {"date": "2002-07-12", "close": 4.54096195, "volume": 650.0}, {"date": "2002-07-15", "close": 4.54096195, "volume": 639.0}, {"date": "2002-07-16", "close": 4.813419667, "volume": 795.0}, {"date": "2002-07-18", "close": 4.813419667, "volume": 1772.0}, {"date": "2002-07-23", "close": 4.631781189, "volume": 771.0}, {"date": "2002-07-24", "close": 4.631781189, "volume": 551.0}, {"date": "2002-07-25", "close": 4.450142711, "volume": 2753.0}, {"date": "2002-07-30", "close": 4.268504233, "volume": 1936.0}, {"date": "2002-08-01", "close": 4.268504233, "volume": 17.0}, {"date": "2002-08-05", "close": 4.086865755, "volume": 4680.0}, {"date": "2002-08-06", "close": 4.086865755, "volume": 2037.0}, {"date": "2002-08-07", "close": 4.359323472, "volume": 1495.0}, {"date": "2002-08-09", "close": 4.359323472, "volume": 4520.0}, {"date": "2002-08-12", "close": 4.268504233, "volume": 2182.0}, {"date": "2002-08-14", "close": 4.359323472, "volume": 440.0}, {"date": "2002-08-15", "close": 4.086865755, "volume": 1101.0}, {"date": "2002-08-16", "close": 4.359323472, "volume": 110.0}, {"date": "2002-08-19", "close": 4.359323472, "volume": 440.0}, {"date": "2002-08-20", "close": 4.268504233, "volume": 20.0}, {"date": "2002-08-21", "close": 3.63276956, "volume": 200.0}, {"date": "2002-08-23", "close": 3.541950321, "volume": 5560.0}, {"date": "2002-08-26", "close": 3.63276956, "volume": 165.0}, {"date": "2002-08-29", "close": 4.086865755, "volume": 110.0}, {"date": "2002-08-30", "close": 4.086865755, "volume": 110.0}, {"date": "2002-09-03", "close": 4.086865755, "volume": 4036.0}, {"date": "2002-09-04", "close": 3.723588799, "volume": 0.0}, {"date": "2002-09-05", "close": 3.723588799, "volume": 2808.0}, {"date": "2002-09-10", "close": 3.723588799, "volume": 182.0}, {"date": "2002-09-12", "close": 3.814408038, "volume": 3150.0}, {"date": "2002-09-13", "close": 4.086865755, "volume": 2456.0}, {"date": "2002-09-16", "close": 4.086865755, "volume": 2499.0}, {"date": "2002-09-17", "close": 4.086865755, "volume": 5258.0}, {"date": "2002-09-19", "close": 4.54096195, "volume": 277.0}, {"date": "2002-09-20", "close": 4.359323472, "volume": 491.0}, {"date": "2002-09-23", "close": 4.54096195, "volume": 2973.0}, {"date": "2002-09-25", "close": 4.086865755, "volume": 1101.0}, {"date": "2002-09-26", "close": 4.54096195, "volume": 881.0}, {"date": "2002-10-03", "close": 4.450142711, "volume": 116.0}, {"date": "2002-10-04", "close": 4.086865755, "volume": 1101.0}, {"date": "2002-10-10", "close": 3.63276956, "volume": 1635.0}, {"date": "2002-10-15", "close": 3.63276956, "volume": 2521.0}, {"date": "2002-10-16", "close": 3.63276956, "volume": 245.0}, {"date": "2002-10-18", "close": 4.54096195, "volume": 1652.0}, {"date": "2002-10-21", "close": 4.086865755, "volume": 3634.0}, {"date": "2002-10-22", "close": 4.359323472, "volume": 2147.0}, {"date": "2002-10-28", "close": 3.814408038, "volume": 1321.0}, {"date": "2002-11-01", "close": 4.359323472, "volume": 2318.0}, {"date": "2002-11-06", "close": 3.360311843, "volume": 473.0}, {"date": "2002-11-08", "close": 4.268504233, "volume": 771.0}, {"date": "2002-11-18", "close": 4.086865755, "volume": 1652.0}, {"date": "2002-11-21", "close": 3.723588799, "volume": 1542.0}, {"date": "2002-11-22", "close": 4.177684994, "volume": 473.0}, {"date": "2002-11-25", "close": 4.631781189, "volume": 2048.0}, {"date": "2002-11-26", "close": 4.995058145, "volume": 330.0}, {"date": "2002-11-27", "close": 5.44915434, "volume": 2825.0}, {"date": "2002-11-28", "close": 5.903250535, "volume": 2698.0}, {"date": "2002-11-29", "close": 5.812431296, "volume": 440.0}, {"date": "2002-12-02", "close": 5.630792818, "volume": 3615.0}, {"date": "2002-12-03", "close": 4.54096195, "volume": 1907.0}, {"date": "2002-12-04", "close": 5.903250535, "volume": 429.0}, {"date": "2002-12-05", "close": 5.903250535, "volume": 1189.0}, {"date": "2002-12-06", "close": 5.721612057, "volume": 1211.0}, {"date": "2002-12-09", "close": 6.35734673, "volume": 18343.0}, {"date": "2002-12-10", "close": 6.266527491, "volume": 4605.0}, {"date": "2002-12-11", "close": 5.903250535, "volume": 495.0}, {"date": "2002-12-12", "close": 5.630792818, "volume": 1321.0}, {"date": "2002-12-13", "close": 5.630792818, "volume": 660.0}, {"date": "2002-12-17", "close": 5.630792818, "volume": 2307.0}, {"date": "2002-12-18", "close": 5.630792818, "volume": 2202.0}, {"date": "2002-12-19", "close": 5.358335101, "volume": 2477.0}, {"date": "2002-12-20", "close": 5.44915434, "volume": 1602.0}, {"date": "2002-12-23", "close": 6.538985208, "volume": 2570.0}, {"date": "2002-12-24", "close": 6.538985208, "volume": 451.0}, {"date": "2002-12-27", "close": 6.720623686, "volume": 1751.0}, {"date": "2002-12-30", "close": 6.811442925, "volume": 714.0}, {"date": "2002-12-31", "close": 6.538985208, "volume": 2184.0}, {"date": "2003-01-02", "close": 7.26553912, "volume": 1784.0}, {"date": "2003-01-03", "close": 7.174719881, "volume": 1553.0}, {"date": "2003-01-06", "close": 6.811442925, "volume": 2264.0}, {"date": "2003-01-07", "close": 6.720623686, "volume": 1855.0}, {"date": "2003-01-08", "close": 6.811442925, "volume": 887.0}, {"date": "2003-01-09", "close": 7.083900642, "volume": 1707.0}, {"date": "2003-01-10", "close": 7.356358359, "volume": 7136.0}, {"date": "2003-01-13", "close": 7.356358359, "volume": 3327.0}, {"date": "2003-01-14", "close": 7.447177598, "volume": 4212.0}, {"date": "2003-01-15", "close": 7.719635315, "volume": 4432.0}, {"date": "2003-01-16", "close": 7.628816076, "volume": 2847.0}, {"date": "2003-01-17", "close": 7.174719881, "volume": 18.0}, {"date": "2003-01-20", "close": 7.719635315, "volume": 7679.0}, {"date": "2003-01-21", "close": 7.719635315, "volume": 4850.0}, {"date": "2003-01-22", "close": 8.627827705, "volume": 5040.0}, {"date": "2003-01-23", "close": 8.537008466, "volume": 8621.0}, {"date": "2003-01-24", "close": 8.627827705, "volume": 5024.0}, {"date": "2003-01-28", "close": 8.264550749, "volume": 2775.0}, {"date": "2003-01-29", "close": 8.17373151, "volume": 3995.0}, {"date": "2003-01-30", "close": 7.992093032, "volume": 509.0}, {"date": "2003-02-04", "close": 9.0819239, "volume": 62231.0}, {"date": "2003-02-05", "close": 10.444212485, "volume": 39317.0}, {"date": "2003-02-06", "close": 11.352404875, "volume": 57447.0}, {"date": "2003-02-07", "close": 9.99011629, "volume": 37847.0}, {"date": "2003-02-10", "close": 9.536020095, "volume": 20631.0}, {"date": "2003-02-11", "close": 9.0819239, "volume": 6413.0}, {"date": "2003-02-12", "close": 8.627827705, "volume": 13217.0}, {"date": "2003-02-13", "close": 9.99011629, "volume": 10626.0}, {"date": "2003-02-14", "close": 8.900285422, "volume": 3766.0}, {"date": "2003-02-17", "close": 8.991104661, "volume": 4404.0}, {"date": "2003-02-18", "close": 8.991104661, "volume": 3094.0}, {"date": "2003-02-19", "close": 9.99011629, "volume": 9281.0}, {"date": "2003-02-20", "close": 9.0819239, "volume": 4790.0}, {"date": "2003-02-21", "close": 8.991104661, "volume": 5043.0}, {"date": "2003-02-25", "close": 8.17373151, "volume": 9734.0}, {"date": "2003-02-26", "close": 8.17373151, "volume": 897.0}, {"date": "2003-02-27", "close": 8.900285422, "volume": 5665.0}, {"date": "2003-02-28", "close": 8.537008466, "volume": 3920.0}, {"date": "2003-03-03", "close": 7.719635315, "volume": 3270.0}, {"date": "2003-03-04", "close": 8.17373151, "volume": 1707.0}, {"date": "2003-03-05", "close": 8.17373151, "volume": 2301.0}, {"date": "2003-03-06", "close": 7.992093032, "volume": 1965.0}, {"date": "2003-03-07", "close": 8.355369988, "volume": 5481.0}, {"date": "2003-03-10", "close": 8.17373151, "volume": 4043.0}, {"date": "2003-03-11", "close": 7.810454554, "volume": 3140.0}, {"date": "2003-03-12", "close": 8.082912271, "volume": 2202.0}, {"date": "2003-03-13", "close": 8.627827705, "volume": 2775.0}, {"date": "2003-03-14", "close": 9.536020095, "volume": 3938.0}, {"date": "2003-03-17", "close": 9.0819239, "volume": 3776.0}, {"date": "2003-03-18", "close": 9.0819239, "volume": 154.0}, {"date": "2003-03-20", "close": 8.718646944, "volume": 1433.0}, {"date": "2003-03-21", "close": 9.536020095, "volume": 6047.0}, {"date": "2003-03-24", "close": 9.0819239, "volume": 7803.0}, {"date": "2003-03-25", "close": 9.536020095, "volume": 2137.0}, {"date": "2003-03-26", "close": 9.99011629, "volume": 19568.0}, {"date": "2003-03-27", "close": 9.536020095, "volume": 12061.0}, {"date": "2003-03-28", "close": 9.536020095, "volume": 6787.0}, {"date": "2003-03-31", "close": 9.0819239, "volume": 15360.0}, {"date": "2003-04-01", "close": 9.0819239, "volume": 4250.0}, {"date": "2003-04-02", "close": 9.0819239, "volume": 3898.0}, {"date": "2003-04-03", "close": 9.0819239, "volume": 1288.0}, {"date": "2003-04-04", "close": 9.0819239, "volume": 1097.0}, {"date": "2003-04-07", "close": 8.991104661, "volume": 991.0}, {"date": "2003-04-08", "close": 8.900285422, "volume": 2422.0}, {"date": "2003-04-09", "close": 8.900285422, "volume": 3702.0}, {"date": "2003-04-10", "close": 8.718646944, "volume": 1968.0}, {"date": "2003-04-11", "close": 8.900285422, "volume": 925.0}, {"date": "2003-04-14", "close": 9.0819239, "volume": 2347.0}, {"date": "2003-04-15", "close": 8.900285422, "volume": 220.0}, {"date": "2003-04-16", "close": 9.0819239, "volume": 1839.0}, {"date": "2003-04-17", "close": 8.900285422, "volume": 2092.0}, {"date": "2003-04-22", "close": 8.991104661, "volume": 1156.0}, {"date": "2003-04-23", "close": 8.900285422, "volume": 741.0}, {"date": "2003-04-24", "close": 9.0819239, "volume": 4930.0}, {"date": "2003-04-28", "close": 9.536020095, "volume": 17615.0}, {"date": "2003-04-29", "close": 8.900285422, "volume": 6978.0}, {"date": "2003-04-30", "close": 9.0819239, "volume": 2730.0}, {"date": "2003-05-01", "close": 9.536020095, "volume": 2359.0}, {"date": "2003-05-02", "close": 8.900285422, "volume": 4854.0}, {"date": "2003-05-05", "close": 8.900285422, "volume": 1861.0}, {"date": "2003-05-06", "close": 9.0819239, "volume": 4096.0}, {"date": "2003-05-07", "close": 9.0819239, "volume": 1639.0}, {"date": "2003-05-08", "close": 9.0819239, "volume": 848.0}, {"date": "2003-05-09", "close": 8.809466183, "volume": 1471.0}, {"date": "2003-05-13", "close": 8.809466183, "volume": 1266.0}, {"date": "2003-05-14", "close": 8.537008466, "volume": 1990.0}, {"date": "2003-05-15", "close": 8.627827705, "volume": 2428.0}, {"date": "2003-05-16", "close": 8.809466183, "volume": 220.0}, {"date": "2003-05-19", "close": 8.991104661, "volume": 110.0}, {"date": "2003-05-20", "close": 8.537008466, "volume": 3152.0}, {"date": "2003-05-21", "close": 7.901273793, "volume": 195.0}, {"date": "2003-05-22", "close": 8.17373151, "volume": 1162.0}, {"date": "2003-05-26", "close": 8.17373151, "volume": 793.0}, {"date": "2003-05-27", "close": 8.264550749, "volume": 223.0}, {"date": "2003-05-28", "close": 8.264550749, "volume": 2202.0}, {"date": "2003-05-29", "close": 8.264550749, "volume": 1101.0}, {"date": "2003-05-30", "close": 8.17373151, "volume": 289.0}, {"date": "2003-06-02", "close": 8.355369988, "volume": 1291.0}, {"date": "2003-06-03", "close": 8.446189227, "volume": 1137.0}, {"date": "2003-06-04", "close": 7.992093032, "volume": 358.0}, {"date": "2003-06-05", "close": 8.446189227, "volume": 1637.0}, {"date": "2003-06-06", "close": 7.901273793, "volume": 1101.0}, {"date": "2003-06-10", "close": 7.810454554, "volume": 1376.0}, {"date": "2003-06-11", "close": 7.628816076, "volume": 3444.0}, {"date": "2003-06-12", "close": 7.628816076, "volume": 1861.0}, {"date": "2003-06-13", "close": 7.174719881, "volume": 3272.0}, {"date": "2003-06-16", "close": 7.174719881, "volume": 385.0}, {"date": "2003-06-17", "close": 6.902262164, "volume": 851.0}, {"date": "2003-06-18", "close": 6.902262164, "volume": 2670.0}, {"date": "2003-06-19", "close": 7.356358359, "volume": 57026.0}, {"date": "2003-06-20", "close": 7.26553912, "volume": 22.0}, {"date": "2003-06-23", "close": 7.810454554, "volume": 7520.0}, {"date": "2003-06-24", "close": 7.447177598, "volume": 1339.0}, {"date": "2003-06-25", "close": 6.902262164, "volume": 2214.0}, {"date": "2003-06-26", "close": 6.993081403, "volume": 1910.0}, {"date": "2003-06-27", "close": 7.26553912, "volume": 1954.0}, {"date": "2003-06-30", "close": 6.993081403, "volume": 6706.0}, {"date": "2003-07-01", "close": 6.902262164, "volume": 2063.0}, {"date": "2003-07-02", "close": 7.447177598, "volume": 2484.0}, {"date": "2003-07-07", "close": 7.26553912, "volume": 2885.0}, {"date": "2003-07-08", "close": 6.993081403, "volume": 38.0}, {"date": "2003-07-10", "close": 7.26553912, "volume": 1239.0}, {"date": "2003-07-11", "close": 7.447177598, "volume": 771.0}, {"date": "2003-07-14", "close": 7.26553912, "volume": 1850.0}, {"date": "2003-07-16", "close": 7.356358359, "volume": 573.0}, {"date": "2003-07-17", "close": 7.537996837, "volume": 356.0}, {"date": "2003-07-18", "close": 7.901273793, "volume": 569.0}, {"date": "2003-07-21", "close": 7.628816076, "volume": 1244.0}, {"date": "2003-07-22", "close": 7.628816076, "volume": 661.0}, {"date": "2003-07-23", "close": 7.537996837, "volume": 1841.0}, {"date": "2003-07-24", "close": 7.447177598, "volume": 1137.0}, {"date": "2003-07-25", "close": 7.447177598, "volume": 334.0}, {"date": "2003-07-29", "close": 7.26553912, "volume": 2735.0}, {"date": "2003-07-30", "close": 6.902262164, "volume": 998.0}, {"date": "2003-07-31", "close": 7.537996837, "volume": 1129.0}, {"date": "2003-08-01", "close": 7.537996837, "volume": 1178.0}, {"date": "2003-08-04", "close": 7.356358359, "volume": 1762.0}, {"date": "2003-08-05", "close": 7.537996837, "volume": 947.0}, {"date": "2003-08-07", "close": 7.356358359, "volume": 285.0}, {"date": "2003-08-08", "close": 7.356358359, "volume": 2622.0}, {"date": "2003-08-11", "close": 6.993081403, "volume": 1652.0}, {"date": "2003-08-12", "close": 6.811442925, "volume": 542.0}, {"date": "2003-08-13", "close": 6.811442925, "volume": 9.0}, {"date": "2003-08-14", "close": 6.902262164, "volume": 394.0}, {"date": "2003-08-15", "close": 7.447177598, "volume": 3887.0}, {"date": "2003-08-18", "close": 7.083900642, "volume": 961.0}, {"date": "2003-08-20", "close": 7.26553912, "volume": 2643.0}, {"date": "2003-08-21", "close": 7.174719881, "volume": 1928.0}, {"date": "2003-08-25", "close": 6.902262164, "volume": 1200.0}, {"date": "2003-08-26", "close": 6.902262164, "volume": 440.0}, {"date": "2003-08-28", "close": 7.447177598, "volume": 303.0}, {"date": "2003-09-01", "close": 7.26553912, "volume": 303.0}, {"date": "2003-09-02", "close": 6.811442925, "volume": 2927.0}, {"date": "2003-09-03", "close": 6.811442925, "volume": 330.0}, {"date": "2003-09-04", "close": 7.083900642, "volume": 165.0}, {"date": "2003-09-08", "close": 6.811442925, "volume": 1652.0}, {"date": "2003-09-09", "close": 6.448165969, "volume": 1542.0}, {"date": "2003-09-10", "close": 6.448165969, "volume": 1173.0}, {"date": "2003-09-11", "close": 6.993081403, "volume": 1652.0}, {"date": "2003-09-12", "close": 6.448165969, "volume": 2615.0}, {"date": "2003-09-15", "close": 6.993081403, "volume": 1452.0}, {"date": "2003-09-16", "close": 7.26553912, "volume": 2164.0}, {"date": "2003-09-17", "close": 7.083900642, "volume": 1239.0}, {"date": "2003-09-18", "close": 7.356358359, "volume": 2067.0}, {"date": "2003-09-19", "close": 7.174719881, "volume": 1082.0}, {"date": "2003-09-22", "close": 7.26553912, "volume": 856.0}, {"date": "2003-09-23", "close": 7.26553912, "volume": 55.0}, {"date": "2003-09-24", "close": 7.26553912, "volume": 83.0}, {"date": "2003-09-25", "close": 7.356358359, "volume": 75.0}, {"date": "2003-09-26", "close": 8.082912271, "volume": 5593.0}, {"date": "2003-09-29", "close": 7.901273793, "volume": 6143.0}, {"date": "2003-09-30", "close": 7.992093032, "volume": 2666.0}, {"date": "2003-10-01", "close": 8.355369988, "volume": 2422.0}, {"date": "2003-10-02", "close": 8.17373151, "volume": 3170.0}, {"date": "2003-10-03", "close": 7.992093032, "volume": 661.0}, {"date": "2003-10-06", "close": 7.174719881, "volume": 4825.0}, {"date": "2003-10-07", "close": 8.17373151, "volume": 3223.0}, {"date": "2003-10-08", "close": 8.355369988, "volume": 6177.0}, {"date": "2003-10-09", "close": 8.082912271, "volume": 7587.0}, {"date": "2003-10-10", "close": 8.355369988, "volume": 631.0}, {"date": "2003-10-13", "close": 8.17373151, "volume": 2736.0}, {"date": "2003-10-14", "close": 8.355369988, "volume": 859.0}, {"date": "2003-10-15", "close": 8.17373151, "volume": 1433.0}, {"date": "2003-10-16", "close": 8.355369988, "volume": 3799.0}, {"date": "2003-10-17", "close": 9.0819239, "volume": 12082.0}, {"date": "2003-10-20", "close": 9.99011629, "volume": 13487.0}, {"date": "2003-10-21", "close": 9.536020095, "volume": 7928.0}, {"date": "2003-10-22", "close": 8.809466183, "volume": 1688.0}, {"date": "2003-10-23", "close": 9.536020095, "volume": 4448.0}, {"date": "2003-10-24", "close": 10.444212485, "volume": 18563.0}, {"date": "2003-10-27", "close": 10.444212485, "volume": 10839.0}, {"date": "2003-10-28", "close": 9.536020095, "volume": 6611.0}, {"date": "2003-10-29", "close": 9.0819239, "volume": 2342.0}, {"date": "2003-10-30", "close": 9.0819239, "volume": 2422.0}, {"date": "2003-10-31", "close": 9.536020095, "volume": 1431.0}, {"date": "2003-11-03", "close": 9.99011629, "volume": 7212.0}, {"date": "2003-11-04", "close": 9.99011629, "volume": 826.0}, {"date": "2003-11-05", "close": 9.0819239, "volume": 2679.0}, {"date": "2003-11-06", "close": 9.0819239, "volume": 2423.0}, {"date": "2003-11-07", "close": 8.809466183, "volume": 991.0}, {"date": "2003-11-10", "close": 8.627827705, "volume": 2974.0}, {"date": "2003-11-11", "close": 8.627827705, "volume": 2863.0}, {"date": "2003-11-12", "close": 8.627827705, "volume": 798.0}, {"date": "2003-11-13", "close": 8.900285422, "volume": 1266.0}, {"date": "2003-11-14", "close": 8.627827705, "volume": 2312.0}, {"date": "2003-11-17", "close": 8.446189227, "volume": 1288.0}, {"date": "2003-11-19", "close": 8.17373151, "volume": 6056.0}, {"date": "2003-11-21", "close": 7.719635315, "volume": 1803.0}, {"date": "2003-11-25", "close": 8.627827705, "volume": 297.0}, {"date": "2003-11-26", "close": 8.17373151, "volume": 1373.0}, {"date": "2003-11-27", "close": 8.082912271, "volume": 120.0}, {"date": "2003-11-28", "close": 8.446189227, "volume": 1102.0}, {"date": "2003-12-01", "close": 5.903250535, "volume": 2599.0}, {"date": "2003-12-02", "close": 4.631781189, "volume": 3133.0}, {"date": "2003-12-03", "close": 4.086865755, "volume": 3503.0}, {"date": "2003-12-04", "close": 4.359323472, "volume": 5183.0}, {"date": "2003-12-05", "close": 4.450142711, "volume": 2389.0}, {"date": "2003-12-08", "close": 4.359323472, "volume": 3116.0}, {"date": "2003-12-09", "close": 4.359323472, "volume": 1042.0}, {"date": "2003-12-10", "close": 4.086865755, "volume": 3579.0}, {"date": "2003-12-11", "close": 4.086865755, "volume": 385.0}, {"date": "2003-12-12", "close": 3.905227277, "volume": 1652.0}, {"date": "2003-12-18", "close": 3.63276956, "volume": 1918.0}, {"date": "2003-12-19", "close": 3.087854126, "volume": 551.0}, {"date": "2003-12-22", "close": 3.269492604, "volume": 2753.0}, {"date": "2003-12-23", "close": 3.814408038, "volume": 504.0}, {"date": "2003-12-24", "close": 4.086865755, "volume": 2048.0}, {"date": "2003-12-29", "close": 4.086865755, "volume": 727.0}, {"date": "2003-12-31", "close": 4.086865755, "volume": 1517.0}, {"date": "2004-01-05", "close": 3.905227277, "volume": 727.0}, {"date": "2004-01-06", "close": 4.177684994, "volume": 5726.0}, {"date": "2004-01-07", "close": 4.177684994, "volume": 5946.0}, {"date": "2004-01-09", "close": 4.086865755, "volume": 716.0}, {"date": "2004-01-13", "close": 3.814408038, "volume": 705.0}, {"date": "2004-01-14", "close": 3.814408038, "volume": 3303.0}, {"date": "2004-01-15", "close": 3.814408038, "volume": 1747.0}, {"date": "2004-01-16", "close": 3.905227277, "volume": 1101.0}, {"date": "2004-01-19", "close": 3.905227277, "volume": 826.0}, {"date": "2004-01-20", "close": 3.905227277, "volume": 1211.0}, {"date": "2004-01-21", "close": 3.814408038, "volume": 330.0}, {"date": "2004-01-22", "close": 3.723588799, "volume": 1700.0}, {"date": "2004-01-23", "close": 3.723588799, "volume": 661.0}, {"date": "2004-01-27", "close": 3.360311843, "volume": 826.0}, {"date": "2004-01-30", "close": 3.814408038, "volume": 3060.0}, {"date": "2004-02-03", "close": 3.723588799, "volume": 545.0}, {"date": "2004-02-04", "close": 3.723588799, "volume": 551.0}, {"date": "2004-02-05", "close": 3.63276956, "volume": 551.0}, {"date": "2004-02-10", "close": 3.541950321, "volume": 425.0}, {"date": "2004-02-11", "close": 3.541950321, "volume": 44.0}, {"date": "2004-02-12", "close": 3.451131082, "volume": 2279.0}, {"date": "2004-02-13", "close": 3.451131082, "volume": 55.0}, {"date": "2004-02-16", "close": 3.63276956, "volume": 176.0}, {"date": "2004-02-17", "close": 3.451131082, "volume": 275.0}, {"date": "2004-02-18", "close": 3.63276956, "volume": 1101.0}, {"date": "2004-02-20", "close": 3.63276956, "volume": 220.0}, {"date": "2004-02-23", "close": 3.63276956, "volume": 2224.0}, {"date": "2004-02-25", "close": 3.996046516, "volume": 1431.0}, {"date": "2004-03-01", "close": 3.723588799, "volume": 578.0}, {"date": "2004-03-02", "close": 3.905227277, "volume": 148.0}, {"date": "2004-03-03", "close": 3.723588799, "volume": 1982.0}, {"date": "2004-03-04", "close": 3.723588799, "volume": 892.0}, {"date": "2004-03-05", "close": 3.723588799, "volume": 939.0}, {"date": "2004-03-08", "close": 3.723588799, "volume": 1652.0}, {"date": "2004-03-09", "close": 3.451131082, "volume": 5065.0}, {"date": "2004-03-10", "close": 3.814408038, "volume": 4074.0}, {"date": "2004-03-11", "close": 3.905227277, "volume": 4209.0}, {"date": "2004-03-12", "close": 3.723588799, "volume": 6924.0}, {"date": "2004-03-15", "close": 3.451131082, "volume": 3358.0}, {"date": "2004-03-16", "close": 3.269492604, "volume": 6772.0}, {"date": "2004-03-17", "close": 3.63276956, "volume": 4437.0}, {"date": "2004-03-18", "close": 3.451131082, "volume": 2377.0}, {"date": "2004-03-19", "close": 3.451131082, "volume": 2202.0}, {"date": "2004-03-22", "close": 3.451131082, "volume": 1495.0}, {"date": "2004-03-24", "close": 3.360311843, "volume": 138.0}, {"date": "2004-03-25", "close": 3.269492604, "volume": 4479.0}, {"date": "2004-03-26", "close": 3.269492604, "volume": 5486.0}, {"date": "2004-03-30", "close": 3.269492604, "volume": 400.0}, {"date": "2004-03-31", "close": 3.269492604, "volume": 1247.0}, {"date": "2004-04-01", "close": 3.178673365, "volume": 600.0}, {"date": "2004-04-02", "close": 3.451131082, "volume": 865.0}, {"date": "2004-04-05", "close": 3.178673365, "volume": 2202.0}, {"date": "2004-04-07", "close": 3.451131082, "volume": 330.0}, {"date": "2004-04-13", "close": 3.087854126, "volume": 121.0}, {"date": "2004-04-14", "close": 3.087854126, "volume": 980.0}, {"date": "2004-04-15", "close": 2.906215648, "volume": 4149.0}, {"date": "2004-04-19", "close": 2.815396409, "volume": 440.0}, {"date": "2004-04-20", "close": 2.815396409, "volume": 0.0}, {"date": "2004-04-21", "close": 2.815396409, "volume": 551.0}, {"date": "2004-04-23", "close": 2.906215648, "volume": 606.0}, {"date": "2004-04-26", "close": 2.815396409, "volume": 4.0}, {"date": "2004-04-29", "close": 2.815396409, "volume": 716.0}, {"date": "2004-05-03", "close": 2.815396409, "volume": 1982.0}, {"date": "2004-05-04", "close": 2.815396409, "volume": 1481.0}, {"date": "2004-05-05", "close": 2.815396409, "volume": 330.0}, {"date": "2004-05-06", "close": 2.815396409, "volume": 67.0}, {"date": "2004-05-07", "close": 3.178673365, "volume": 466.0}, {"date": "2004-05-10", "close": 2.815396409, "volume": 551.0}, {"date": "2004-05-11", "close": 2.72457717, "volume": 2015.0}, {"date": "2004-05-13", "close": 2.72457717, "volume": 7.0}, {"date": "2004-05-17", "close": 2.633757931, "volume": 731.0}, {"date": "2004-05-19", "close": 2.270480975, "volume": 881.0}, {"date": "2004-05-20", "close": 2.270480975, "volume": 150.0}, {"date": "2004-05-24", "close": 2.270480975, "volume": 566.0}, {"date": "2004-05-28", "close": 1.998023258, "volume": 138.0}, {"date": "2004-05-31", "close": 1.998023258, "volume": 110.0}, {"date": "2004-06-01", "close": 2.361300214, "volume": 949.0}, {"date": "2004-06-02", "close": 2.361300214, "volume": 1806.0}, {"date": "2004-06-03", "close": 2.270480975, "volume": 727.0}, {"date": "2004-06-04", "close": 2.270480975, "volume": 262.0}, {"date": "2004-06-07", "close": 2.270480975, "volume": 330.0}, {"date": "2004-06-08", "close": 2.270480975, "volume": 447.0}, {"date": "2004-06-09", "close": 2.088842497, "volume": 1211.0}, {"date": "2004-06-11", "close": 2.088842497, "volume": 220.0}, {"date": "2004-06-16", "close": 2.270480975, "volume": 3270.0}, {"date": "2004-06-17", "close": 2.270480975, "volume": 14319.0}, {"date": "2004-06-18", "close": 2.270480975, "volume": 8287.0}, {"date": "2004-06-21", "close": 2.179661736, "volume": 5946.0}, {"date": "2004-06-22", "close": 2.179661736, "volume": 2643.0}, {"date": "2004-06-23", "close": 2.088842497, "volume": 3331.0}, {"date": "2004-06-24", "close": 2.179661736, "volume": 3580.0}, {"date": "2004-06-25", "close": 2.088842497, "volume": 4940.0}, {"date": "2004-06-28", "close": 2.088842497, "volume": 184.0}, {"date": "2004-06-29", "close": 2.088842497, "volume": 41.0}, {"date": "2004-06-30", "close": 1.998023258, "volume": 11369.0}, {"date": "2004-07-07", "close": 2.179661736, "volume": 2588.0}, {"date": "2004-07-08", "close": 2.270480975, "volume": 716.0}, {"date": "2004-07-13", "close": 2.361300214, "volume": 6166.0}, {"date": "2004-07-14", "close": 2.452119453, "volume": 1376.0}, {"date": "2004-07-16", "close": 2.361300214, "volume": 324.0}, {"date": "2004-07-19", "close": 2.452119453, "volume": 1101.0}, {"date": "2004-07-20", "close": 2.361300214, "volume": 110.0}, {"date": "2004-07-22", "close": 2.361300214, "volume": 4217.0}, {"date": "2004-07-23", "close": 2.270480975, "volume": 330.0}, {"date": "2004-07-29", "close": 2.270480975, "volume": 1515.0}, {"date": "2004-08-02", "close": 2.088842497, "volume": 10796.0}, {"date": "2004-08-03", "close": 2.088842497, "volume": 606.0}, {"date": "2004-08-05", "close": 2.088842497, "volume": 220.0}, {"date": "2004-08-06", "close": 2.179661736, "volume": 220.0}, {"date": "2004-08-12", "close": 2.179661736, "volume": 110.0}, {"date": "2004-08-13", "close": 2.179661736, "volume": 185.0}, {"date": "2004-08-16", "close": 2.179661736, "volume": 1586.0}, {"date": "2004-08-19", "close": 2.270480975, "volume": 322.0}, {"date": "2004-08-23", "close": 2.179661736, "volume": 194.0}, {"date": "2004-08-24", "close": 2.088842497, "volume": 826.0}, {"date": "2004-08-25", "close": 2.088842497, "volume": 3274.0}, {"date": "2004-08-27", "close": 2.088842497, "volume": 2202.0}, {"date": "2004-09-01", "close": 1.998023258, "volume": 132.0}, {"date": "2004-09-02", "close": 1.998023258, "volume": 756.0}, {"date": "2004-09-03", "close": 1.998023258, "volume": 110.0}, {"date": "2004-09-06", "close": 1.998023258, "volume": 510.0}, {"date": "2004-09-07", "close": 1.907204019, "volume": 110.0}, {"date": "2004-09-08", "close": 1.453107824, "volume": 3468.0}, {"date": "2004-09-09", "close": 1.543927063, "volume": 1101.0}, {"date": "2004-09-10", "close": 1.81638478, "volume": 378.0}, {"date": "2004-09-13", "close": 1.81638478, "volume": 661.0}, {"date": "2004-09-14", "close": 1.634746302, "volume": 2643.0}, {"date": "2004-09-15", "close": 1.634746302, "volume": 385.0}, {"date": "2004-09-20", "close": 1.634746302, "volume": 192.0}, {"date": "2004-09-22", "close": 1.634746302, "volume": 220.0}, {"date": "2004-09-23", "close": 1.634746302, "volume": 1373.0}, {"date": "2004-10-01", "close": 1.81638478, "volume": 1542.0}, {"date": "2004-10-06", "close": 1.81638478, "volume": 3855.0}, {"date": "2004-10-07", "close": 1.634746302, "volume": 11.0}, {"date": "2004-10-14", "close": 1.998023258, "volume": 3653.0}, {"date": "2004-10-15", "close": 1.998023258, "volume": 602.0}, {"date": "2004-10-18", "close": 1.907204019, "volume": 7983.0}, {"date": "2004-10-19", "close": 1.81638478, "volume": 1652.0}, {"date": "2004-10-21", "close": 2.179661736, "volume": 3105.0}, {"date": "2004-10-25", "close": 2.270480975, "volume": 570.0}, {"date": "2004-10-26", "close": 2.088842497, "volume": 1927.0}, {"date": "2004-10-29", "close": 2.088842497, "volume": 1064.0}, {"date": "2004-11-01", "close": 2.179661736, "volume": 391.0}, {"date": "2004-11-02", "close": 2.179661736, "volume": 116.0}, {"date": "2004-11-03", "close": 2.179661736, "volume": 325.0}, {"date": "2004-11-04", "close": 2.179661736, "volume": 1321.0}, {"date": "2004-11-09", "close": 2.270480975, "volume": 771.0}, {"date": "2004-11-10", "close": 2.270480975, "volume": 1431.0}, {"date": "2004-11-11", "close": 2.361300214, "volume": 551.0}, {"date": "2004-11-12", "close": 2.452119453, "volume": 925.0}, {"date": "2004-11-15", "close": 2.361300214, "volume": 1101.0}, {"date": "2004-11-16", "close": 2.361300214, "volume": 4228.0}, {"date": "2004-11-18", "close": 2.72457717, "volume": 9532.0}, {"date": "2004-11-19", "close": 2.906215648, "volume": 6772.0}, {"date": "2004-11-22", "close": 3.63276956, "volume": 9320.0}, {"date": "2004-11-23", "close": 3.905227277, "volume": 13576.0}, {"date": "2004-11-24", "close": 3.63276956, "volume": 4790.0}, {"date": "2004-11-25", "close": 3.087854126, "volume": 5945.0}, {"date": "2004-11-26", "close": 3.178673365, "volume": 11.0}, {"date": "2004-11-29", "close": 3.178673365, "volume": 1542.0}, {"date": "2004-11-30", "close": 3.63276956, "volume": 1652.0}, {"date": "2004-12-01", "close": 3.63276956, "volume": 1652.0}, {"date": "2004-12-03", "close": 3.360311843, "volume": 661.0}, {"date": "2004-12-07", "close": 3.63276956, "volume": 4184.0}, {"date": "2004-12-08", "close": 3.269492604, "volume": 1811.0}, {"date": "2004-12-09", "close": 2.997034887, "volume": 2040.0}, {"date": "2004-12-13", "close": 3.269492604, "volume": 1543.0}, {"date": "2004-12-15", "close": 3.269492604, "volume": 826.0}, {"date": "2004-12-16", "close": 3.269492604, "volume": 455.0}, {"date": "2004-12-17", "close": 2.815396409, "volume": 1459.0}, {"date": "2004-12-23", "close": 3.087854126, "volume": 661.0}, {"date": "2004-12-31", "close": 3.360311843, "volume": 1773.0}, {"date": "2005-01-05", "close": 3.087854126, "volume": 495.0}, {"date": "2005-01-10", "close": 3.087854126, "volume": 1101.0}, {"date": "2005-01-11", "close": 3.087854126, "volume": 760.0}, {"date": "2005-01-14", "close": 2.997034887, "volume": 1531.0}, {"date": "2005-01-17", "close": 2.906215648, "volume": 617.0}, {"date": "2005-01-19", "close": 2.997034887, "volume": 837.0}, {"date": "2005-01-21", "close": 2.997034887, "volume": 264.0}, {"date": "2005-01-27", "close": 2.72457717, "volume": 383.0}, {"date": "2005-01-28", "close": 2.72457717, "volume": 718.0}, {"date": "2005-01-31", "close": 2.452119453, "volume": 556.0}, {"date": "2005-02-01", "close": 2.270480975, "volume": 551.0}, {"date": "2005-02-02", "close": 2.361300214, "volume": 55.0}, {"date": "2005-02-03", "close": 2.452119453, "volume": 771.0}, {"date": "2005-02-08", "close": 2.179661736, "volume": 887.0}, {"date": "2005-02-14", "close": 2.361300214, "volume": 551.0}, {"date": "2005-02-24", "close": 2.633757931, "volume": 171.0}, {"date": "2005-02-25", "close": 2.542938692, "volume": 2422.0}, {"date": "2005-02-28", "close": 2.542938692, "volume": 533.0}, {"date": "2005-03-01", "close": 2.452119453, "volume": 18.0}, {"date": "2005-03-02", "close": 2.452119453, "volume": 195.0}, {"date": "2005-03-03", "close": 2.452119453, "volume": 145.0}, {"date": "2005-03-07", "close": 2.452119453, "volume": 330.0}, {"date": "2005-03-09", "close": 2.542938692, "volume": 330.0}, {"date": "2005-03-10", "close": 2.542938692, "volume": 220.0}, {"date": "2005-03-11", "close": 2.633757931, "volume": 330.0}, {"date": "2005-03-18", "close": 2.542938692, "volume": 504.0}, {"date": "2005-03-21", "close": 2.542938692, "volume": 46.0}, {"date": "2005-03-22", "close": 2.452119453, "volume": 1034.0}, {"date": "2005-03-23", "close": 2.452119453, "volume": 43.0}, {"date": "2005-03-29", "close": 2.361300214, "volume": 5031.0}, {"date": "2005-03-30", "close": 2.361300214, "volume": 110.0}, {"date": "2005-04-05", "close": 2.815396409, "volume": 2238.0}, {"date": "2005-04-08", "close": 2.815396409, "volume": 1101.0}, {"date": "2005-04-11", "close": 2.815396409, "volume": 31499.0}, {"date": "2005-04-12", "close": 2.72457717, "volume": 350.0}, {"date": "2005-04-18", "close": 1.907204019, "volume": 751.0}, {"date": "2005-04-26", "close": 2.088842497, "volume": 48.0}, {"date": "2005-04-29", "close": 3.63276956, "volume": 136658.0}, {"date": "2005-05-02", "close": 2.997034887, "volume": 7366.0}, {"date": "2005-05-03", "close": 3.451131082, "volume": 434.0}, {"date": "2005-05-05", "close": 2.633757931, "volume": 551.0}, {"date": "2005-05-16", "close": 2.906215648, "volume": 1101.0}, {"date": "2005-05-17", "close": 2.906215648, "volume": 4081.0}, {"date": "2005-05-18", "close": 2.906215648, "volume": 3475.0}, {"date": "2005-05-19", "close": 2.906215648, "volume": 9139.0}, {"date": "2005-05-20", "close": 2.906215648, "volume": 220.0}, {"date": "2005-05-23", "close": 3.087854126, "volume": 2808.0}, {"date": "2005-05-25", "close": 2.72457717, "volume": 10736.0}, {"date": "2005-05-26", "close": 2.997034887, "volume": 1101.0}, {"date": "2005-05-27", "close": 2.815396409, "volume": 2202.0}, {"date": "2005-05-30", "close": 3.178673365, "volume": 2282.0}, {"date": "2005-05-31", "close": 3.178673365, "volume": 3910.0}, {"date": "2005-06-02", "close": 2.906215648, "volume": 1965.0}, {"date": "2005-06-03", "close": 3.087854126, "volume": 440.0}, {"date": "2005-06-09", "close": 2.997034887, "volume": 633.0}, {"date": "2005-06-10", "close": 2.997034887, "volume": 88.0}, {"date": "2005-06-16", "close": 3.451131082, "volume": 1673.0}, {"date": "2005-06-17", "close": 3.451131082, "volume": 2202.0}, {"date": "2005-06-20", "close": 3.269492604, "volume": 2575.0}, {"date": "2005-06-21", "close": 3.269492604, "volume": 1687.0}, {"date": "2005-06-23", "close": 3.63276956, "volume": 3329.0}, {"date": "2005-06-24", "close": 3.63276956, "volume": 1376.0}, {"date": "2005-06-28", "close": 3.541950321, "volume": 526.0}, {"date": "2005-06-29", "close": 3.178673365, "volume": 2800.0}, {"date": "2005-06-30", "close": 3.63276956, "volume": 3852.0}, {"date": "2005-07-04", "close": 3.541950321, "volume": 430.0}, {"date": "2005-07-05", "close": 3.541950321, "volume": 957.0}, {"date": "2005-07-06", "close": 3.814408038, "volume": 18096.0}, {"date": "2005-07-07", "close": 3.905227277, "volume": 11627.0}, {"date": "2005-07-08", "close": 3.996046516, "volume": 4625.0}, {"date": "2005-07-11", "close": 4.54096195, "volume": 8258.0}, {"date": "2005-07-12", "close": 4.995058145, "volume": 7033.0}, {"date": "2005-07-13", "close": 6.35734673, "volume": 13326.0}, {"date": "2005-07-14", "close": 5.539973579, "volume": 6519.0}, {"date": "2005-07-15", "close": 5.721612057, "volume": 8569.0}, {"date": "2005-07-18", "close": 6.175708252, "volume": 1982.0}, {"date": "2005-07-19", "close": 6.084889013, "volume": 6172.0}, {"date": "2005-07-20", "close": 5.812431296, "volume": 7024.0}, {"date": "2005-07-21", "close": 6.35734673, "volume": 12144.0}, {"date": "2005-07-22", "close": 5.44915434, "volume": 4239.0}, {"date": "2005-07-25", "close": 5.44915434, "volume": 145.0}, {"date": "2005-07-26", "close": 5.44915434, "volume": 5175.0}, {"date": "2005-07-27", "close": 5.903250535, "volume": 4876.0}, {"date": "2005-07-28", "close": 5.994069774, "volume": 6772.0}, {"date": "2005-07-29", "close": 5.994069774, "volume": 6230.0}, {"date": "2005-08-01", "close": 5.903250535, "volume": 6322.0}, {"date": "2005-08-02", "close": 6.902262164, "volume": 17461.0}, {"date": "2005-08-03", "close": 7.719635315, "volume": 24285.0}, {"date": "2005-08-04", "close": 8.537008466, "volume": 16577.0}, {"date": "2005-08-05", "close": 8.95146114, "volume": 19162.0}, {"date": "2005-08-08", "close": 8.38009128, "volume": 12009.0}, {"date": "2005-08-09", "close": 7.6182648, "volume": 1050.0}, {"date": "2005-08-10", "close": 8.5705479, "volume": 2732.0}, {"date": "2005-08-11", "close": 9.04668945, "volume": 11177.0}, {"date": "2005-08-12", "close": 8.5705479, "volume": 7917.0}, {"date": "2005-08-15", "close": 8.85623283, "volume": 630.0}, {"date": "2005-08-16", "close": 9.04668945, "volume": 5389.0}, {"date": "2005-08-17", "close": 8.66577621, "volume": 3812.0}, {"date": "2005-08-18", "close": 8.76100452, "volume": 2468.0}, {"date": "2005-08-19", "close": 9.04668945, "volume": 4936.0}, {"date": "2005-08-22", "close": 9.33237438, "volume": 5734.0}, {"date": "2005-08-23", "close": 9.42760269, "volume": 5690.0}, {"date": "2005-08-24", "close": 9.33237438, "volume": 5930.0}, {"date": "2005-08-25", "close": 9.04668945, "volume": 2415.0}, {"date": "2005-08-26", "close": 8.95146114, "volume": 9550.0}, {"date": "2005-08-29", "close": 8.5705479, "volume": 3763.0}, {"date": "2005-08-30", "close": 8.09440635, "volume": 3252.0}, {"date": "2005-08-31", "close": 8.5705479, "volume": 1052.0}, {"date": "2005-09-01", "close": 8.28486297, "volume": 2835.0}, {"date": "2005-09-02", "close": 8.95146114, "volume": 2100.0}, {"date": "2005-09-05", "close": 9.04668945, "volume": 2436.0}, {"date": "2005-09-06", "close": 8.5705479, "volume": 1367.0}, {"date": "2005-09-07", "close": 9.04668945, "volume": 441.0}, {"date": "2005-09-08", "close": 8.95146114, "volume": 525.0}, {"date": "2005-09-09", "close": 8.5705479, "volume": 830.0}, {"date": "2005-09-12", "close": 8.85623283, "volume": 2520.0}, {"date": "2005-09-13", "close": 8.5705479, "volume": 525.0}, {"date": "2005-09-14", "close": 8.76100452, "volume": 2482.0}, {"date": "2005-09-15", "close": 9.04668945, "volume": 1213.0}, {"date": "2005-09-16", "close": 8.5705479, "volume": 147.0}, {"date": "2005-09-19", "close": 8.85623283, "volume": 2106.0}, {"date": "2005-09-20", "close": 9.42760269, "volume": 1733.0}, {"date": "2005-09-21", "close": 9.42760269, "volume": 432.0}, {"date": "2005-09-22", "close": 8.85623283, "volume": 436.0}, {"date": "2005-09-23", "close": 9.522831, "volume": 1690.0}, {"date": "2005-09-26", "close": 10.4751141, "volume": 6668.0}, {"date": "2005-09-27", "close": 10.95125565, "volume": 3808.0}, {"date": "2005-09-28", "close": 10.4751141, "volume": 12037.0}, {"date": "2005-09-29", "close": 10.95125565, "volume": 4648.0}, {"date": "2005-09-30", "close": 9.522831, "volume": 5282.0}, {"date": "2005-10-03", "close": 10.4751141, "volume": 1894.0}, {"date": "2005-10-04", "close": 10.4751141, "volume": 874.0}, {"date": "2005-10-05", "close": 10.95125565, "volume": 2072.0}, {"date": "2005-10-06", "close": 10.4751141, "volume": 3502.0}, {"date": "2005-10-07", "close": 9.522831, "volume": 2381.0}, {"date": "2005-10-11", "close": 10.4751141, "volume": 210.0}, {"date": "2005-10-12", "close": 9.99897255, "volume": 6885.0}, {"date": "2005-10-13", "close": 9.33237438, "volume": 5343.0}, {"date": "2005-10-14", "close": 9.33237438, "volume": 3150.0}, {"date": "2005-10-17", "close": 9.04668945, "volume": 4064.0}, {"date": "2005-10-18", "close": 9.04668945, "volume": 2121.0}, {"date": "2005-10-19", "close": 8.18963466, "volume": 3939.0}, {"date": "2005-10-20", "close": 7.33257987, "volume": 7706.0}, {"date": "2005-10-21", "close": 7.71349311, "volume": 4548.0}, {"date": "2005-10-24", "close": 7.6182648, "volume": 1843.0}, {"date": "2005-10-25", "close": 7.71349311, "volume": 268.0}, {"date": "2005-10-26", "close": 8.38009128, "volume": 1628.0}, {"date": "2005-10-27", "close": 8.09440635, "volume": 2604.0}, {"date": "2005-10-28", "close": 7.99917804, "volume": 2258.0}, {"date": "2005-10-31", "close": 8.09440635, "volume": 473.0}, {"date": "2005-11-01", "close": 7.6182648, "volume": 2238.0}, {"date": "2005-11-02", "close": 7.90394973, "volume": 174.0}, {"date": "2005-11-03", "close": 7.90394973, "volume": 525.0}, {"date": "2005-11-04", "close": 7.6182648, "volume": 633.0}, {"date": "2005-11-07", "close": 7.80872142, "volume": 683.0}, {"date": "2005-11-09", "close": 7.14212325, "volume": 2184.0}, {"date": "2005-11-11", "close": 7.52303649, "volume": 105.0}, {"date": "2005-11-14", "close": 7.6182648, "volume": 2813.0}, {"date": "2005-11-15", "close": 7.04689494, "volume": 1711.0}, {"date": "2005-11-16", "close": 6.6659817, "volume": 4358.0}, {"date": "2005-11-17", "close": 6.6659817, "volume": 3738.0}, {"date": "2005-11-18", "close": 6.18984015, "volume": 1775.0}, {"date": "2005-11-22", "close": 6.47552508, "volume": 1050.0}, {"date": "2005-11-23", "close": 6.6659817, "volume": 1640.0}, {"date": "2005-11-24", "close": 6.28506846, "volume": 525.0}, {"date": "2005-11-25", "close": 5.7136986, "volume": 3623.0}, {"date": "2005-11-28", "close": 5.61847029, "volume": 2394.0}, {"date": "2005-11-29", "close": 5.61847029, "volume": 2153.0}, {"date": "2005-11-30", "close": 5.7136986, "volume": 2401.0}, {"date": "2005-12-01", "close": 6.18984015, "volume": 2101.0}, {"date": "2005-12-02", "close": 7.6182648, "volume": 3098.0}, {"date": "2005-12-05", "close": 7.6182648, "volume": 7303.0}, {"date": "2005-12-06", "close": 9.14191776, "volume": 8260.0}, {"date": "2005-12-07", "close": 8.38009128, "volume": 2857.0}, {"date": "2005-12-08", "close": 8.38009128, "volume": 387.0}, {"date": "2005-12-09", "close": 7.99917804, "volume": 89.0}, {"date": "2005-12-13", "close": 7.52303649, "volume": 1948.0}, {"date": "2005-12-14", "close": 7.52303649, "volume": 625.0}, {"date": "2005-12-15", "close": 7.52303649, "volume": 1680.0}, {"date": "2005-12-16", "close": 7.6182648, "volume": 991.0}, {"date": "2005-12-19", "close": 6.85643832, "volume": 2888.0}, {"date": "2005-12-20", "close": 6.85643832, "volume": 2048.0}, {"date": "2005-12-21", "close": 8.09440635, "volume": 259.0}, {"date": "2005-12-22", "close": 7.6182648, "volume": 525.0}, {"date": "2005-12-23", "close": 7.14212325, "volume": 683.0}, {"date": "2005-12-30", "close": 7.14212325, "volume": 420.0}, {"date": "2006-01-05", "close": 7.6182648, "volume": 1050.0}, {"date": "2006-01-06", "close": 7.6182648, "volume": 683.0}, {"date": "2006-01-09", "close": 7.14212325, "volume": 54.0}, {"date": "2006-01-10", "close": 7.23735156, "volume": 468.0}, {"date": "2006-01-11", "close": 6.95166663, "volume": 4797.0}, {"date": "2006-01-12", "close": 7.04689494, "volume": 8695.0}, {"date": "2006-01-13", "close": 7.6182648, "volume": 4669.0}, {"date": "2006-01-16", "close": 8.18963466, "volume": 105.0}, {"date": "2006-01-17", "close": 8.09440635, "volume": 7506.0}, {"date": "2006-01-18", "close": 7.6182648, "volume": 5356.0}, {"date": "2006-01-19", "close": 7.6182648, "volume": 4725.0}, {"date": "2006-01-23", "close": 7.6182648, "volume": 416.0}, {"date": "2006-01-24", "close": 7.42780818, "volume": 525.0}, {"date": "2006-01-25", "close": 7.23735156, "volume": 242.0}, {"date": "2006-01-27", "close": 7.14212325, "volume": 788.0}, {"date": "2006-01-30", "close": 7.14212325, "volume": 546.0}, {"date": "2006-01-31", "close": 7.04689494, "volume": 1733.0}, {"date": "2006-02-01", "close": 6.6659817, "volume": 5198.0}, {"date": "2006-02-02", "close": 6.6659817, "volume": 1683.0}, {"date": "2006-02-03", "close": 7.14212325, "volume": 11092.0}, {"date": "2006-02-06", "close": 7.14212325, "volume": 1050.0}, {"date": "2006-02-07", "close": 7.14212325, "volume": 11964.0}, {"date": "2006-02-08", "close": 7.6182648, "volume": 9077.0}, {"date": "2006-02-09", "close": 7.80872142, "volume": 2579.0}, {"date": "2006-02-10", "close": 7.90394973, "volume": 1793.0}, {"date": "2006-02-13", "close": 9.04668945, "volume": 9954.0}, {"date": "2006-02-14", "close": 10.4751141, "volume": 7474.0}, {"date": "2006-02-15", "close": 11.4273972, "volume": 24541.0}, {"date": "2006-02-16", "close": 10.95125565, "volume": 8821.0}, {"date": "2006-02-17", "close": 9.99897255, "volume": 6902.0}, {"date": "2006-02-20", "close": 10.95125565, "volume": 21458.0}, {"date": "2006-02-21", "close": 10.95125565, "volume": 3869.0}, {"date": "2006-02-22", "close": 12.3796803, "volume": 12873.0}, {"date": "2006-02-23", "close": 12.3796803, "volume": 12927.0}, {"date": "2006-02-24", "close": 11.4273972, "volume": 3554.0}, {"date": "2006-02-27", "close": 11.4273972, "volume": 2186.0}, {"date": "2006-02-28", "close": 12.3796803, "volume": 15051.0}, {"date": "2006-03-01", "close": 11.90353875, "volume": 5495.0}, {"date": "2006-03-02", "close": 11.4273972, "volume": 12242.0}, {"date": "2006-03-03", "close": 11.4273972, "volume": 1050.0}, {"date": "2006-03-06", "close": 10.95125565, "volume": 3529.0}, {"date": "2006-03-07", "close": 10.95125565, "volume": 1418.0}, {"date": "2006-03-08", "close": 10.95125565, "volume": 6651.0}, {"date": "2006-03-10", "close": 11.4273972, "volume": 2524.0}, {"date": "2006-03-13", "close": 11.90353875, "volume": 2730.0}, {"date": "2006-03-14", "close": 12.85582185, "volume": 4698.0}, {"date": "2006-03-15", "close": 14.2842465, "volume": 18869.0}, {"date": "2006-03-16", "close": 13.80810495, "volume": 8559.0}, {"date": "2006-03-17", "close": 14.2842465, "volume": 6579.0}, {"date": "2006-03-20", "close": 14.2842465, "volume": 4430.0}, {"date": "2006-03-21", "close": 13.3319634, "volume": 5801.0}, {"date": "2006-03-22", "close": 13.80810495, "volume": 2048.0}, {"date": "2006-03-23", "close": 13.80810495, "volume": 2604.0}, {"date": "2006-03-24", "close": 14.76038805, "volume": 4631.0}, {"date": "2006-03-27", "close": 16.1888127, "volume": 17618.0}, {"date": "2006-03-28", "close": 16.1888127, "volume": 8635.0}, {"date": "2006-03-29", "close": 15.71267115, "volume": 16028.0}, {"date": "2006-03-30", "close": 15.71267115, "volume": 13641.0}, {"date": "2006-03-31", "close": 18.56952045, "volume": 42896.0}, {"date": "2006-04-03", "close": 18.56952045, "volume": 33577.0}, {"date": "2006-04-04", "close": 17.1410958, "volume": 22509.0}, {"date": "2006-04-05", "close": 18.0933789, "volume": 17446.0}, {"date": "2006-04-06", "close": 20.9502282, "volume": 56264.0}, {"date": "2006-04-07", "close": 22.37865285, "volume": 57062.0}, {"date": "2006-04-10", "close": 21.42636975, "volume": 18533.0}, {"date": "2006-04-11", "close": 21.42636975, "volume": 7695.0}, {"date": "2006-04-12", "close": 20.47408665, "volume": 13427.0}, {"date": "2006-04-13", "close": 20.47408665, "volume": 3593.0}, {"date": "2006-04-19", "close": 19.045662, "volume": 76876.0}, {"date": "2006-04-20", "close": 16.1888127, "volume": 72786.0}, {"date": "2006-04-21", "close": 17.61723735, "volume": 33925.0}, {"date": "2006-04-24", "close": 18.0933789, "volume": 17909.0}, {"date": "2006-04-26", "close": 17.61723735, "volume": 7143.0}, {"date": "2006-04-27", "close": 16.66495425, "volume": 15376.0}, {"date": "2006-04-28", "close": 16.66495425, "volume": 17083.0}, {"date": "2006-05-01", "close": 15.71267115, "volume": 8579.0}, {"date": "2006-05-02", "close": 16.66495425, "volume": 5812.0}, {"date": "2006-05-03", "close": 16.66495425, "volume": 18136.0}, {"date": "2006-05-04", "close": 18.56952045, "volume": 30291.0}, {"date": "2006-05-05", "close": 20.9502282, "volume": 34922.0}, {"date": "2006-05-08", "close": 22.8547944, "volume": 55507.0}, {"date": "2006-05-09", "close": 21.9025113, "volume": 24404.0}, {"date": "2006-05-10", "close": 21.42636975, "volume": 14933.0}, {"date": "2006-05-11", "close": 21.9025113, "volume": 9341.0}, {"date": "2006-05-12", "close": 21.42636975, "volume": 10465.0}, {"date": "2006-05-15", "close": 20.47408665, "volume": 24013.0}, {"date": "2006-05-16", "close": 19.045662, "volume": 10118.0}, {"date": "2006-05-17", "close": 20.47408665, "volume": 13983.0}, {"date": "2006-05-18", "close": 18.56952045, "volume": 9330.0}, {"date": "2006-05-19", "close": 19.52180355, "volume": 8535.0}, {"date": "2006-05-22", "close": 16.66495425, "volume": 21964.0}, {"date": "2006-05-23", "close": 15.71267115, "volume": 13752.0}, {"date": "2006-05-24", "close": 17.1410958, "volume": 4882.0}, {"date": "2006-05-25", "close": 17.61723735, "volume": 4931.0}, {"date": "2006-05-26", "close": 18.0933789, "volume": 6258.0}, {"date": "2006-05-29", "close": 18.0933789, "volume": 3958.0}, {"date": "2006-05-30", "close": 18.0933789, "volume": 5346.0}, {"date": "2006-05-31", "close": 16.66495425, "volume": 3843.0}, {"date": "2006-06-01", "close": 16.66495425, "volume": 3306.0}, {"date": "2006-06-05", "close": 16.1888127, "volume": 3530.0}, {"date": "2006-06-06", "close": 15.71267115, "volume": 8716.0}, {"date": "2006-06-09", "close": 15.2365296, "volume": 16010.0}, {"date": "2006-06-13", "close": 13.3319634, "volume": 11916.0}, {"date": "2006-06-14", "close": 13.3319634, "volume": 9128.0}, {"date": "2006-06-15", "close": 14.2842465, "volume": 336.0}, {"date": "2006-06-16", "close": 15.71267115, "volume": 4493.0}, {"date": "2006-06-19", "close": 14.76038805, "volume": 5113.0}, {"date": "2006-06-20", "close": 13.3319634, "volume": 5675.0}, {"date": "2006-06-21", "close": 12.85582185, "volume": 5041.0}, {"date": "2006-06-22", "close": 13.80810495, "volume": 2086.0}, {"date": "2006-06-23", "close": 13.3319634, "volume": 2577.0}, {"date": "2006-06-26", "close": 12.3796803, "volume": 2565.0}, {"date": "2006-06-27", "close": 12.3796803, "volume": 6173.0}, {"date": "2006-06-28", "close": 12.3796803, "volume": 5778.0}, {"date": "2006-06-29", "close": 11.90353875, "volume": 7078.0}, {"date": "2006-06-30", "close": 12.3796803, "volume": 7075.0}, {"date": "2006-07-03", "close": 12.85582185, "volume": 4562.0}, {"date": "2006-07-04", "close": 12.3796803, "volume": 21059.0}, {"date": "2006-07-05", "close": 12.3796803, "volume": 2682.0}, {"date": "2006-07-06", "close": 12.85582185, "volume": 523.0}, {"date": "2006-07-07", "close": 12.85582185, "volume": 4877.0}, {"date": "2006-07-10", "close": 13.3319634, "volume": 4179.0}, {"date": "2006-07-11", "close": 14.2842465, "volume": 12368.0}, {"date": "2006-07-12", "close": 15.71267115, "volume": 19288.0}, {"date": "2006-07-13", "close": 17.1410958, "volume": 13035.0}, {"date": "2006-07-14", "close": 15.2365296, "volume": 8055.0}, {"date": "2006-07-17", "close": 13.80810495, "volume": 6164.0}, {"date": "2006-07-18", "close": 14.2842465, "volume": 1434.0}, {"date": "2006-07-19", "close": 13.3319634, "volume": 4515.0}, {"date": "2006-07-20", "close": 13.3319634, "volume": 835.0}, {"date": "2006-07-21", "close": 13.80810495, "volume": 2442.0}, {"date": "2006-07-24", "close": 14.2842465, "volume": 3264.0}, {"date": "2006-07-25", "close": 13.3319634, "volume": 7127.0}, {"date": "2006-07-26", "close": 13.80810495, "volume": 4515.0}, {"date": "2006-07-27", "close": 14.2842465, "volume": 3808.0}, {"date": "2006-07-28", "close": 13.3319634, "volume": 6699.0}, {"date": "2006-07-31", "close": 13.80810495, "volume": 1313.0}, {"date": "2006-08-01", "close": 13.3319634, "volume": 525.0}, {"date": "2006-08-02", "close": 13.3319634, "volume": 137.0}, {"date": "2006-08-03", "close": 13.3319634, "volume": 3150.0}, {"date": "2006-08-04", "close": 12.85582185, "volume": 1292.0}, {"date": "2006-08-07", "close": 12.3796803, "volume": 1806.0}, {"date": "2006-08-08", "close": 12.3796803, "volume": 1061.0}, {"date": "2006-08-09", "close": 12.85582185, "volume": 8915.0}, {"date": "2006-08-10", "close": 11.4273972, "volume": 105.0}, {"date": "2006-08-11", "close": 11.4273972, "volume": 1313.0}, {"date": "2006-08-14", "close": 12.3796803, "volume": 919.0}, {"date": "2006-08-15", "close": 12.85582185, "volume": 1580.0}, {"date": "2006-08-16", "close": 11.4273972, "volume": 331.0}, {"date": "2006-08-18", "close": 12.3796803, "volume": 714.0}, {"date": "2006-08-21", "close": 11.4273972, "volume": 3791.0}, {"date": "2006-08-22", "close": 10.95125565, "volume": 1575.0}, {"date": "2006-08-23", "close": 10.95125565, "volume": 2310.0}, {"date": "2006-08-25", "close": 11.4273972, "volume": 2478.0}, {"date": "2006-08-28", "close": 11.90353875, "volume": 1260.0}, {"date": "2006-08-29", "close": 11.90353875, "volume": 588.0}, {"date": "2006-08-30", "close": 11.90353875, "volume": 667.0}, {"date": "2006-08-31", "close": 12.3796803, "volume": 2339.0}, {"date": "2006-09-01", "close": 14.2842465, "volume": 13553.0}, {"date": "2006-09-04", "close": 14.2842465, "volume": 734.0}, {"date": "2006-09-05", "close": 12.3796803, "volume": 6752.0}, {"date": "2006-09-06", "close": 12.3796803, "volume": 2231.0}, {"date": "2006-09-07", "close": 13.3319634, "volume": 3003.0}, {"date": "2006-09-08", "close": 12.85582185, "volume": 19887.0}, {"date": "2006-09-11", "close": 13.80810495, "volume": 6614.0}, {"date": "2006-09-12", "close": 13.3319634, "volume": 7655.0}, {"date": "2006-09-13", "close": 12.85582185, "volume": 2731.0}, {"date": "2006-09-14", "close": 13.3319634, "volume": 3285.0}, {"date": "2006-09-15", "close": 12.85582185, "volume": 3248.0}, {"date": "2006-09-18", "close": 12.85582185, "volume": 5959.0}, {"date": "2006-09-19", "close": 13.3319634, "volume": 7859.0}, {"date": "2006-09-20", "close": 13.3319634, "volume": 3885.0}, {"date": "2006-09-21", "close": 15.2365296, "volume": 14943.0}, {"date": "2006-09-22", "close": 15.2365296, "volume": 10685.0}, {"date": "2006-09-25", "close": 14.76038805, "volume": 11512.0}, {"date": "2006-09-26", "close": 14.76038805, "volume": 4366.0}, {"date": "2006-09-27", "close": 14.2842465, "volume": 8949.0}, {"date": "2006-09-28", "close": 14.2842465, "volume": 2779.0}, {"date": "2006-09-29", "close": 14.76038805, "volume": 1575.0}, {"date": "2006-10-03", "close": 14.76038805, "volume": 8527.0}, {"date": "2006-10-04", "close": 14.2842465, "volume": 3255.0}, {"date": "2006-10-05", "close": 13.3319634, "volume": 2625.0}, {"date": "2006-10-06", "close": 14.2842465, "volume": 7823.0}, {"date": "2006-10-09", "close": 13.3319634, "volume": 410.0}, {"date": "2006-10-10", "close": 14.76038805, "volume": 5840.0}, {"date": "2006-10-11", "close": 13.80810495, "volume": 3292.0}, {"date": "2006-10-12", "close": 14.2842465, "volume": 6700.0}, {"date": "2006-10-13", "close": 14.76038805, "volume": 6639.0}, {"date": "2006-10-16", "close": 14.76038805, "volume": 4828.0}, {"date": "2006-10-17", "close": 14.76038805, "volume": 7239.0}, {"date": "2006-10-18", "close": 13.3319634, "volume": 6279.0}, {"date": "2006-10-19", "close": 12.85582185, "volume": 845.0}, {"date": "2006-10-20", "close": 13.3319634, "volume": 2738.0}, {"date": "2006-10-23", "close": 13.3319634, "volume": 1239.0}, {"date": "2006-10-24", "close": 13.3319634, "volume": 210.0}, {"date": "2006-10-25", "close": 12.85582185, "volume": 848.0}, {"date": "2006-10-26", "close": 13.3319634, "volume": 1334.0}, {"date": "2006-10-27", "close": 13.80810495, "volume": 2289.0}, {"date": "2006-10-30", "close": 13.3319634, "volume": 770.0}, {"date": "2006-10-31", "close": 12.85582185, "volume": 2226.0}, {"date": "2006-11-01", "close": 13.3319634, "volume": 3150.0}, {"date": "2006-11-02", "close": 13.80810495, "volume": 3140.0}, {"date": "2006-11-03", "close": 13.80810495, "volume": 2751.0}, {"date": "2006-11-06", "close": 13.3319634, "volume": 3463.0}, {"date": "2006-11-07", "close": 16.66495425, "volume": 25228.0}, {"date": "2006-11-08", "close": 16.66495425, "volume": 139554.0}, {"date": "2006-11-09", "close": 15.71267115, "volume": 19207.0}, {"date": "2006-11-10", "close": 14.76038805, "volume": 10371.0}, {"date": "2006-11-13", "close": 15.71267115, "volume": 6396.0}, {"date": "2006-11-14", "close": 16.1888127, "volume": 16280.0}, {"date": "2006-11-15", "close": 15.2365296, "volume": 14588.0}, {"date": "2006-11-16", "close": 15.2365296, "volume": 5620.0}, {"date": "2006-11-17", "close": 14.2842465, "volume": 788.0}, {"date": "2006-11-20", "close": 14.76038805, "volume": 452.0}, {"date": "2006-11-21", "close": 14.76038805, "volume": 5662.0}, {"date": "2006-11-22", "close": 15.2365296, "volume": 5660.0}, {"date": "2006-11-23", "close": 15.2365296, "volume": 4618.0}, {"date": "2006-11-24", "close": 14.2842465, "volume": 6400.0}, {"date": "2006-11-27", "close": 15.2365296, "volume": 2714.0}, {"date": "2006-11-28", "close": 15.2365296, "volume": 4305.0}, {"date": "2006-11-29", "close": 14.76038805, "volume": 2981.0}, {"date": "2006-11-30", "close": 15.2365296, "volume": 9018.0}, {"date": "2006-12-01", "close": 15.2365296, "volume": 5802.0}, {"date": "2006-12-04", "close": 14.76038805, "volume": 4349.0}, {"date": "2006-12-05", "close": 14.76038805, "volume": 2844.0}, {"date": "2006-12-06", "close": 14.76038805, "volume": 5024.0}, {"date": "2006-12-07", "close": 15.2365296, "volume": 2615.0}, {"date": "2006-12-08", "close": 15.71267115, "volume": 5151.0}, {"date": "2006-12-11", "close": 16.66495425, "volume": 18388.0}, {"date": "2006-12-12", "close": 15.71267115, "volume": 9203.0}, {"date": "2006-12-13", "close": 16.1888127, "volume": 4195.0}, {"date": "2006-12-14", "close": 16.1888127, "volume": 2192.0}, {"date": "2006-12-15", "close": 17.1410958, "volume": 13823.0}, {"date": "2006-12-18", "close": 16.66495425, "volume": 23114.0}, {"date": "2006-12-19", "close": 16.1888127, "volume": 7601.0}, {"date": "2006-12-20", "close": 17.1410958, "volume": 21799.0}, {"date": "2006-12-21", "close": 16.66495425, "volume": 34131.0}, {"date": "2006-12-22", "close": 18.0933789, "volume": 4586.0}, {"date": "2006-12-27", "close": 18.0933789, "volume": 12344.0}, {"date": "2006-12-28", "close": 17.61723735, "volume": 11654.0}, {"date": "2006-12-29", "close": 17.1410958, "volume": 16466.0}, {"date": "2007-01-02", "close": 17.1410958, "volume": 10749.0}, {"date": "2007-01-03", "close": 17.1410958, "volume": 25993.0}, {"date": "2007-01-04", "close": 16.66495425, "volume": 11214.0}, {"date": "2007-01-05", "close": 16.1888127, "volume": 11964.0}, {"date": "2007-01-08", "close": 16.1888127, "volume": 21559.0}, {"date": "2007-01-09", "close": 15.2365296, "volume": 7455.0}, {"date": "2007-01-10", "close": 16.66495425, "volume": 7508.0}, {"date": "2007-01-11", "close": 17.61723735, "volume": 93881.0}, {"date": "2007-01-12", "close": 17.1410958, "volume": 16329.0}, {"date": "2007-01-15", "close": 16.66495425, "volume": 5369.0}, {"date": "2007-01-16", "close": 16.66495425, "volume": 6635.0}, {"date": "2007-01-17", "close": 16.1888127, "volume": 4580.0}, {"date": "2007-01-18", "close": 16.1888127, "volume": 1919.0}, {"date": "2007-01-19", "close": 16.1888127, "volume": 6418.0}, {"date": "2007-01-22", "close": 16.1888127, "volume": 2046.0}, {"date": "2007-01-23", "close": 15.2365296, "volume": 4399.0}, {"date": "2007-01-24", "close": 16.1888127, "volume": 36877.0}, {"date": "2007-01-25", "close": 16.66495425, "volume": 14208.0}, {"date": "2007-01-29", "close": 16.1888127, "volume": 4428.0}, {"date": "2007-01-30", "close": 16.1888127, "volume": 5064.0}, {"date": "2007-01-31", "close": 15.71267115, "volume": 11473.0}, {"date": "2007-02-01", "close": 15.2365296, "volume": 3733.0}, {"date": "2007-02-02", "close": 15.2365296, "volume": 1715.0}, {"date": "2007-02-05", "close": 14.2842465, "volume": 18004.0}, {"date": "2007-02-06", "close": 14.76038805, "volume": 8364.0}, {"date": "2007-02-07", "close": 15.2365296, "volume": 4128.0}, {"date": "2007-02-08", "close": 14.76038805, "volume": 9951.0}, {"date": "2007-02-09", "close": 15.71267115, "volume": 6278.0}, {"date": "2007-02-12", "close": 14.76038805, "volume": 6704.0}, {"date": "2007-02-13", "close": 14.76038805, "volume": 7708.0}, {"date": "2007-02-14", "close": 14.76038805, "volume": 4275.0}, {"date": "2007-02-15", "close": 14.76038805, "volume": 9566.0}, {"date": "2007-02-16", "close": 14.76038805, "volume": 3103.0}, {"date": "2007-02-19", "close": 15.71267115, "volume": 11248.0}, {"date": "2007-02-20", "close": 16.1888127, "volume": 15614.0}, {"date": "2007-02-21", "close": 17.1410958, "volume": 18227.0}, {"date": "2007-02-22", "close": 16.66495425, "volume": 8256.0}, {"date": "2007-02-23", "close": 16.66495425, "volume": 10512.0}, {"date": "2007-02-26", "close": 16.1888127, "volume": 5109.0}, {"date": "2007-02-27", "close": 16.66495425, "volume": 5207.0}, {"date": "2007-02-28", "close": 15.71267115, "volume": 17347.0}, {"date": "2007-03-01", "close": 14.76038805, "volume": 2892.0}, {"date": "2007-03-02", "close": 15.71267115, "volume": 6409.0}, {"date": "2007-03-05", "close": 14.76038805, "volume": 9181.0}, {"date": "2007-03-06", "close": 14.2842465, "volume": 13919.0}, {"date": "2007-03-07", "close": 15.2365296, "volume": 4618.0}, {"date": "2007-03-08", "close": 14.76038805, "volume": 2688.0}, {"date": "2007-03-09", "close": 14.76038805, "volume": 4197.0}, {"date": "2007-03-12", "close": 15.2365296, "volume": 5429.0}, {"date": "2007-03-13", "close": 17.1410958, "volume": 30716.0}, {"date": "2007-03-14", "close": 15.71267115, "volume": 7573.0}, {"date": "2007-03-15", "close": 15.71267115, "volume": 6056.0}, {"date": "2007-03-16", "close": 15.71267115, "volume": 1869.0}, {"date": "2007-03-19", "close": 16.1888127, "volume": 1596.0}, {"date": "2007-03-20", "close": 16.1888127, "volume": 9703.0}, {"date": "2007-03-21", "close": 16.66495425, "volume": 16768.0}, {"date": "2007-03-22", "close": 17.61723735, "volume": 26791.0}, {"date": "2007-03-23", "close": 18.0933789, "volume": 9605.0}, {"date": "2007-03-26", "close": 17.61723735, "volume": 4123.0}, {"date": "2007-03-27", "close": 16.66495425, "volume": 13547.0}, {"date": "2007-03-28", "close": 16.66495425, "volume": 3838.0}, {"date": "2007-03-29", "close": 17.1410958, "volume": 7566.0}, {"date": "2007-03-30", "close": 17.61723735, "volume": 14643.0}, {"date": "2007-04-02", "close": 17.61723735, "volume": 16522.0}, {"date": "2007-04-03", "close": 18.0933789, "volume": 60539.0}, {"date": "2007-04-04", "close": 19.52180355, "volume": 30156.0}, {"date": "2007-04-05", "close": 18.56952045, "volume": 11553.0}, {"date": "2007-04-10", "close": 19.045662, "volume": 17068.0}, {"date": "2007-04-11", "close": 19.045662, "volume": 22033.0}, {"date": "2007-04-12", "close": 19.045662, "volume": 11085.0}, {"date": "2007-04-13", "close": 20.47408665, "volume": 24387.0}, {"date": "2007-04-16", "close": 21.42636975, "volume": 42618.0}, {"date": "2007-04-17", "close": 21.42636975, "volume": 63128.0}, {"date": "2007-04-18", "close": 22.37865285, "volume": 16191.0}, {"date": "2007-04-19", "close": 21.9025113, "volume": 17261.0}, {"date": "2007-04-20", "close": 24.7593606, "volume": 57623.0}, {"date": "2007-04-23", "close": 25.23550215, "volume": 81719.0}, {"date": "2007-04-24", "close": 24.28321905, "volume": 34561.0}, {"date": "2007-04-26", "close": 23.33093595, "volume": 16524.0}, {"date": "2007-04-27", "close": 24.28321905, "volume": 10579.0}, {"date": "2007-04-30", "close": 25.23550215, "volume": 20292.0}, {"date": "2007-05-01", "close": 23.8070775, "volume": 17203.0}, {"date": "2007-05-02", "close": 23.8070775, "volume": 5480.0}, {"date": "2007-05-03", "close": 23.8070775, "volume": 14099.0}, {"date": "2007-05-04", "close": 22.8547944, "volume": 29987.0}, {"date": "2007-05-07", "close": 22.37865285, "volume": 6355.0}, {"date": "2007-05-08", "close": 22.37865285, "volume": 3828.0}, {"date": "2007-05-09", "close": 23.33093595, "volume": 15143.0}, {"date": "2007-05-10", "close": 22.37865285, "volume": 4589.0}, {"date": "2007-05-11", "close": 21.9025113, "volume": 2772.0}, {"date": "2007-05-14", "close": 21.9025113, "volume": 4495.0}, {"date": "2007-05-15", "close": 21.9025113, "volume": 5583.0}, {"date": "2007-05-16", "close": 21.9025113, "volume": 4598.0}, {"date": "2007-05-17", "close": 21.42636975, "volume": 11225.0}, {"date": "2007-05-18", "close": 20.9502282, "volume": 19395.0}, {"date": "2007-05-21", "close": 19.9979451, "volume": 10987.0}, {"date": "2007-05-22", "close": 20.9502282, "volume": 5832.0}, {"date": "2007-05-23", "close": 21.9025113, "volume": 10479.0}, {"date": "2007-05-24", "close": 21.42636975, "volume": 7096.0}, {"date": "2007-05-25", "close": 22.37865285, "volume": 3487.0}, {"date": "2007-05-28", "close": 21.9025113, "volume": 7052.0}, {"date": "2007-05-29", "close": 21.9025113, "volume": 5120.0}, {"date": "2007-05-30", "close": 23.8070775, "volume": 25580.0}, {"date": "2007-05-31", "close": 21.9025113, "volume": 45577.0}, {"date": "2007-06-01", "close": 21.9025113, "volume": 7415.0}, {"date": "2007-06-04", "close": 21.9025113, "volume": 9403.0}, {"date": "2007-06-05", "close": 19.9979451, "volume": 8396.0}, {"date": "2007-06-06", "close": 21.42636975, "volume": 16178.0}, {"date": "2007-06-07", "close": 20.47408665, "volume": 6155.0}, {"date": "2007-06-08", "close": 20.9502282, "volume": 8881.0}, {"date": "2007-06-12", "close": 21.9025113, "volume": 8383.0}, {"date": "2007-06-13", "close": 21.42636975, "volume": 5041.0}, {"date": "2007-06-14", "close": 20.9502282, "volume": 18228.0}, {"date": "2007-06-15", "close": 19.9979451, "volume": 2083.0}, {"date": "2007-06-18", "close": 20.47408665, "volume": 3906.0}, {"date": "2007-06-19", "close": 20.47408665, "volume": 4837.0}, {"date": "2007-06-20", "close": 19.9979451, "volume": 9045.0}, {"date": "2007-06-21", "close": 19.045662, "volume": 14668.0}, {"date": "2007-06-22", "close": 19.9979451, "volume": 2420.0}, {"date": "2007-06-25", "close": 19.045662, "volume": 17068.0}, {"date": "2007-06-26", "close": 19.045662, "volume": 6555.0}, {"date": "2007-06-27", "close": 20.9502282, "volume": 17166.0}, {"date": "2007-06-28", "close": 21.9025113, "volume": 31751.0}, {"date": "2007-06-29", "close": 22.37865285, "volume": 11590.0}, {"date": "2007-07-02", "close": 22.37865285, "volume": 8003.0}, {"date": "2007-07-03", "close": 23.33093595, "volume": 12171.0}, {"date": "2007-07-04", "close": 23.8070775, "volume": 17690.0}, {"date": "2007-07-05", "close": 23.8070775, "volume": 8333.0}, {"date": "2007-07-06", "close": 23.33093595, "volume": 6406.0}, {"date": "2007-07-09", "close": 22.8547944, "volume": 11358.0}, {"date": "2007-07-10", "close": 22.8547944, "volume": 13472.0}, {"date": "2007-07-11", "close": 22.37865285, "volume": 9285.0}, {"date": "2007-07-12", "close": 22.37865285, "volume": 1249.0}, {"date": "2007-07-13", "close": 22.37865285, "volume": 8617.0}, {"date": "2007-07-16", "close": 22.8547944, "volume": 8445.0}, {"date": "2007-07-17", "close": 23.33093595, "volume": 6227.0}, {"date": "2007-07-18", "close": 22.37865285, "volume": 11437.0}, {"date": "2007-07-19", "close": 22.37865285, "volume": 2810.0}, {"date": "2007-07-20", "close": 22.8547944, "volume": 3957.0}, {"date": "2007-07-23", "close": 22.37865285, "volume": 8464.0}, {"date": "2007-07-24", "close": 23.33093595, "volume": 10761.0}, {"date": "2007-07-25", "close": 23.33093595, "volume": 17642.0}, {"date": "2007-07-26", "close": 22.37865285, "volume": 18364.0}, {"date": "2007-07-27", "close": 22.37865285, "volume": 18185.0}, {"date": "2007-07-30", "close": 21.9025113, "volume": 9364.0}, {"date": "2007-07-31", "close": 23.33093595, "volume": 18055.0}, {"date": "2007-08-01", "close": 21.9025113, "volume": 7779.0}, {"date": "2007-08-02", "close": 21.9025113, "volume": 5738.0}, {"date": "2007-08-03", "close": 20.47408665, "volume": 1583.0}, {"date": "2007-08-06", "close": 20.47408665, "volume": 7834.0}, {"date": "2007-08-07", "close": 20.9502282, "volume": 3136.0}, {"date": "2007-08-08", "close": 20.47408665, "volume": 1965.0}, {"date": "2007-08-09", "close": 19.52180355, "volume": 1953.0}, {"date": "2007-08-10", "close": 17.1410958, "volume": 15132.0}, {"date": "2007-08-13", "close": 19.9979451, "volume": 7301.0}, {"date": "2007-08-14", "close": 18.0933789, "volume": 3521.0}, {"date": "2007-08-15", "close": 15.71267115, "volume": 6494.0}, {"date": "2007-08-16", "close": 14.76038805, "volume": 21384.0}, {"date": "2007-08-17", "close": 14.2842465, "volume": 4115.0}, {"date": "2007-08-20", "close": 15.2365296, "volume": 10664.0}, {"date": "2007-08-21", "close": 15.71267115, "volume": 5471.0}, {"date": "2007-08-22", "close": 15.2365296, "volume": 3065.0}, {"date": "2007-08-23", "close": 15.71267115, "volume": 2322.0}, {"date": "2007-08-24", "close": 15.2365296, "volume": 5960.0}, {"date": "2007-08-27", "close": 15.2365296, "volume": 1388.0}, {"date": "2007-08-28", "close": 16.1888127, "volume": 5702.0}, {"date": "2007-08-29", "close": 15.2365296, "volume": 6222.0}, {"date": "2007-08-30", "close": 17.1410958, "volume": 7963.0}, {"date": "2007-08-31", "close": 17.1410958, "volume": 3927.0}, {"date": "2007-09-03", "close": 19.045662, "volume": 12260.0}, {"date": "2007-09-04", "close": 21.42636975, "volume": 12097.0}, {"date": "2007-09-05", "close": 20.47408665, "volume": 6830.0}, {"date": "2007-09-06", "close": 19.52180355, "volume": 5488.0}, {"date": "2007-09-07", "close": 18.0933789, "volume": 1783.0}, {"date": "2007-09-10", "close": 19.045662, "volume": 5421.0}, {"date": "2007-09-11", "close": 19.045662, "volume": 7247.0}, {"date": "2007-09-12", "close": 18.56952045, "volume": 3703.0}, {"date": "2007-09-13", "close": 17.1410958, "volume": 3202.0}, {"date": "2007-09-14", "close": 19.045662, "volume": 6899.0}, {"date": "2007-09-17", "close": 20.47408665, "volume": 12590.0}, {"date": "2007-09-18", "close": 20.9502282, "volume": 14372.0}, {"date": "2007-09-19", "close": 20.47408665, "volume": 3044.0}, {"date": "2007-09-20", "close": 21.42636975, "volume": 12234.0}, {"date": "2007-09-21", "close": 20.9502282, "volume": 2412.0}, {"date": "2007-09-24", "close": 20.47408665, "volume": 3750.0}, {"date": "2007-09-25", "close": 20.9502282, "volume": 3207.0}, {"date": "2007-09-26", "close": 19.9979451, "volume": 4779.0}, {"date": "2007-09-27", "close": 20.9502282, "volume": 3654.0}, {"date": "2007-09-28", "close": 20.9502282, "volume": 2084.0}, {"date": "2007-10-01", "close": 20.9502282, "volume": 2720.0}, {"date": "2007-10-02", "close": 20.9502282, "volume": 8363.0}, {"date": "2007-10-03", "close": 20.47408665, "volume": 833.0}, {"date": "2007-10-04", "close": 19.9979451, "volume": 2825.0}, {"date": "2007-10-05", "close": 19.52180355, "volume": 2520.0}, {"date": "2007-10-08", "close": 19.045662, "volume": 1229.0}, {"date": "2007-10-09", "close": 21.42636975, "volume": 27647.0}, {"date": "2007-10-10", "close": 22.8547944, "volume": 26978.0}, {"date": "2007-10-11", "close": 22.8547944, "volume": 24334.0}, {"date": "2007-10-12", "close": 21.9025113, "volume": 4780.0}, {"date": "2007-10-15", "close": 23.8070775, "volume": 51513.0}, {"date": "2007-10-16", "close": 24.7593606, "volume": 92177.0}, {"date": "2007-10-17", "close": 24.7593606, "volume": 21363.0}, {"date": "2007-10-18", "close": 24.28321905, "volume": 14933.0}, {"date": "2007-10-19", "close": 23.8070775, "volume": 13117.0}, {"date": "2007-10-22", "close": 22.37865285, "volume": 22468.0}, {"date": "2007-10-23", "close": 22.37865285, "volume": 21266.0}, {"date": "2007-10-24", "close": 22.37865285, "volume": 8747.0}, {"date": "2007-10-25", "close": 22.8547944, "volume": 5949.0}, {"date": "2007-10-26", "close": 24.28321905, "volume": 22435.0}, {"date": "2007-10-29", "close": 25.23550215, "volume": 15243.0}, {"date": "2007-10-30", "close": 24.28321905, "volume": 14123.0}, {"date": "2007-10-31", "close": 25.23550215, "volume": 9679.0}, {"date": "2007-11-01", "close": 27.14006835, "volume": 17887.0}, {"date": "2007-11-02", "close": 27.14006835, "volume": 13075.0}, {"date": "2007-11-05", "close": 27.6162099, "volume": 23256.0}, {"date": "2007-11-06", "close": 33.3299085, "volume": 34244.0}, {"date": "2007-11-07", "close": 38.091324, "volume": 49665.0}, {"date": "2007-11-08", "close": 35.71061625, "volume": 11217.0}, {"date": "2007-11-09", "close": 33.80605005, "volume": 4412.0}, {"date": "2007-11-12", "close": 31.4253423, "volume": 8393.0}, {"date": "2007-11-13", "close": 30.4730592, "volume": 16422.0}, {"date": "2007-11-14", "close": 34.2821916, "volume": 15774.0}, {"date": "2007-11-15", "close": 37.1390409, "volume": 15692.0}, {"date": "2007-11-16", "close": 34.2821916, "volume": 7342.0}, {"date": "2007-11-19", "close": 37.1390409, "volume": 15212.0}, {"date": "2007-11-20", "close": 34.2821916, "volume": 15257.0}, {"date": "2007-11-21", "close": 35.2344747, "volume": 19317.0}, {"date": "2007-11-22", "close": 33.3299085, "volume": 2586.0}, {"date": "2007-11-23", "close": 35.2344747, "volume": 7994.0}, {"date": "2007-11-26", "close": 36.1867578, "volume": 8116.0}, {"date": "2007-11-27", "close": 39.51974865, "volume": 10474.0}, {"date": "2007-11-29", "close": 37.1390409, "volume": 14278.0}, {"date": "2007-11-30", "close": 36.1867578, "volume": 4887.0}, {"date": "2007-12-03", "close": 34.2821916, "volume": 5332.0}, {"date": "2007-12-04", "close": 35.2344747, "volume": 2072.0}, {"date": "2007-12-05", "close": 36.1867578, "volume": 1103.0}, {"date": "2007-12-06", "close": 36.1867578, "volume": 4109.0}, {"date": "2007-12-07", "close": 34.75833315, "volume": 1274.0}, {"date": "2007-12-10", "close": 35.71061625, "volume": 2751.0}, {"date": "2007-12-11", "close": 34.2821916, "volume": 1974.0}, {"date": "2007-12-12", "close": 33.3299085, "volume": 3390.0}, {"date": "2007-12-13", "close": 31.90148385, "volume": 1260.0}, {"date": "2007-12-14", "close": 30.4730592, "volume": 4961.0}, {"date": "2007-12-17", "close": 28.568493, "volume": 5621.0}, {"date": "2007-12-18", "close": 27.6162099, "volume": 5834.0}, {"date": "2007-12-19", "close": 28.09235145, "volume": 3540.0}, {"date": "2007-12-20", "close": 28.568493, "volume": 420.0}, {"date": "2007-12-21", "close": 28.568493, "volume": 2476.0}, {"date": "2007-12-24", "close": 34.75833315, "volume": 6709.0}, {"date": "2007-12-27", "close": 35.71061625, "volume": 1948.0}, {"date": "2007-12-28", "close": 34.75833315, "volume": 893.0}, {"date": "2007-12-31", "close": 33.3299085, "volume": 1670.0}, {"date": "2008-01-02", "close": 32.85376695, "volume": 1440.0}, {"date": "2008-01-03", "close": 32.3776254, "volume": 1418.0}, {"date": "2008-01-04", "close": 33.3299085, "volume": 5405.0}, {"date": "2008-01-07", "close": 33.80605005, "volume": 2389.0}, {"date": "2008-01-08", "close": 32.3776254, "volume": 1932.0}, {"date": "2008-01-09", "close": 28.568493, "volume": 2424.0}, {"date": "2008-01-10", "close": 29.5207761, "volume": 1635.0}, {"date": "2008-01-11", "close": 29.5207761, "volume": 1278.0}, {"date": "2008-01-14", "close": 28.568493, "volume": 3795.0}, {"date": "2008-01-15", "close": 27.6162099, "volume": 2816.0}, {"date": "2008-01-16", "close": 26.6639268, "volume": 3101.0}, {"date": "2008-01-17", "close": 24.7593606, "volume": 462.0}, {"date": "2008-01-18", "close": 24.28321905, "volume": 1364.0}, {"date": "2008-01-21", "close": 25.7116437, "volume": 3463.0}, {"date": "2008-01-22", "close": 20.9502282, "volume": 6009.0}, {"date": "2008-01-23", "close": 23.8070775, "volume": 4926.0}, {"date": "2008-01-24", "close": 25.7116437, "volume": 735.0}, {"date": "2008-01-25", "close": 28.568493, "volume": 8113.0}, {"date": "2008-01-29", "close": 24.7593606, "volume": 1050.0}, {"date": "2008-01-30", "close": 23.8070775, "volume": 651.0}, {"date": "2008-01-31", "close": 23.33093595, "volume": 2339.0}, {"date": "2008-02-01", "close": 23.8070775, "volume": 2765.0}, {"date": "2008-02-04", "close": 22.8547944, "volume": 1880.0}, {"date": "2008-02-05", "close": 21.42636975, "volume": 1958.0}, {"date": "2008-02-06", "close": 21.42636975, "volume": 589.0}, {"date": "2008-02-07", "close": 19.9979451, "volume": 1693.0}, {"date": "2008-02-08", "close": 21.9025113, "volume": 252.0}, {"date": "2008-02-11", "close": 20.9502282, "volume": 478.0}, {"date": "2008-02-12", "close": 21.42636975, "volume": 599.0}, {"date": "2008-02-13", "close": 20.9502282, "volume": 4968.0}, {"date": "2008-02-14", "close": 19.52180355, "volume": 4140.0}, {"date": "2008-02-15", "close": 19.52180355, "volume": 2468.0}, {"date": "2008-02-18", "close": 19.52180355, "volume": 840.0}, {"date": "2008-02-19", "close": 20.9502282, "volume": 1441.0}, {"date": "2008-02-20", "close": 19.52180355, "volume": 1502.0}, {"date": "2008-02-21", "close": 19.52180355, "volume": 903.0}, {"date": "2008-02-22", "close": 19.9979451, "volume": 3150.0}, {"date": "2008-02-25", "close": 20.47408665, "volume": 2360.0}, {"date": "2008-02-26", "close": 20.47408665, "volume": 3277.0}, {"date": "2008-02-27", "close": 20.9502282, "volume": 5640.0}, {"date": "2008-02-29", "close": 19.9979451, "volume": 840.0}, {"date": "2008-03-03", "close": 19.52180355, "volume": 158.0}, {"date": "2008-03-04", "close": 19.045662, "volume": 3476.0}, {"date": "2008-03-05", "close": 19.045662, "volume": 4253.0}, {"date": "2008-03-06", "close": 20.9502282, "volume": 3318.0}, {"date": "2008-03-07", "close": 20.47408665, "volume": 6080.0}, {"date": "2008-03-10", "close": 19.52180355, "volume": 1476.0}, {"date": "2008-03-11", "close": 19.045662, "volume": 3447.0}, {"date": "2008-03-12", "close": 19.9979451, "volume": 1050.0}, {"date": "2008-03-13", "close": 18.56952045, "volume": 2415.0}, {"date": "2008-03-14", "close": 18.56952045, "volume": 3511.0}, {"date": "2008-03-17", "close": 18.0933789, "volume": 3733.0}, {"date": "2008-03-18", "close": 18.0933789, "volume": 352.0}, {"date": "2008-03-19", "close": 16.66495425, "volume": 2046.0}, {"date": "2008-03-20", "close": 17.1410958, "volume": 1324.0}, {"date": "2008-03-25", "close": 16.66495425, "volume": 2175.0}, {"date": "2008-03-26", "close": 16.66495425, "volume": 1420.0}, {"date": "2008-03-28", "close": 16.1888127, "volume": 2893.0}, {"date": "2008-03-31", "close": 15.2365296, "volume": 1220.0}, {"date": "2008-04-01", "close": 16.1888127, "volume": 4623.0}, {"date": "2008-04-02", "close": 15.2365296, "volume": 1680.0}, {"date": "2008-04-03", "close": 14.2842465, "volume": 674.0}, {"date": "2008-04-04", "close": 14.2842465, "volume": 617.0}, {"date": "2008-04-07", "close": 17.1410958, "volume": 2918.0}, {"date": "2008-04-08", "close": 17.61723735, "volume": 3177.0}, {"date": "2008-04-09", "close": 19.52180355, "volume": 1862.0}, {"date": "2008-04-10", "close": 19.52180355, "volume": 4829.0}, {"date": "2008-04-11", "close": 19.52180355, "volume": 2272.0}, {"date": "2008-04-14", "close": 18.56952045, "volume": 2085.0}, {"date": "2008-04-15", "close": 18.0933789, "volume": 158.0}, {"date": "2008-04-16", "close": 17.61723735, "volume": 4883.0}, {"date": "2008-04-17", "close": 17.61723735, "volume": 788.0}, {"date": "2008-04-18", "close": 20.47408665, "volume": 8627.0}, {"date": "2008-04-21", "close": 20.47408665, "volume": 4467.0}, {"date": "2008-04-22", "close": 21.9025113, "volume": 16093.0}, {"date": "2008-04-23", "close": 20.9502282, "volume": 6379.0}, {"date": "2008-04-24", "close": 20.9502282, "volume": 357.0}, {"date": "2008-04-28", "close": 19.52180355, "volume": 3360.0}, {"date": "2008-04-30", "close": 17.61723735, "volume": 336.0}, {"date": "2008-05-01", "close": 17.61723735, "volume": 372.0}, {"date": "2008-05-02", "close": 17.1410958, "volume": 578.0}, {"date": "2008-05-05", "close": 17.61723735, "volume": 949.0}, {"date": "2008-05-06", "close": 18.0933789, "volume": 222.0}, {"date": "2008-05-07", "close": 19.045662, "volume": 2403.0}, {"date": "2008-05-08", "close": 19.52180355, "volume": 1943.0}, {"date": "2008-05-09", "close": 19.9979451, "volume": 1813.0}, {"date": "2008-05-12", "close": 19.9979451, "volume": 798.0}, {"date": "2008-05-13", "close": 19.52180355, "volume": 140.0}, {"date": "2008-05-14", "close": 19.9979451, "volume": 47.0}, {"date": "2008-05-15", "close": 19.045662, "volume": 3413.0}, {"date": "2008-05-16", "close": 19.52180355, "volume": 6486.0}, {"date": "2008-05-19", "close": 20.9502282, "volume": 1777.0}, {"date": "2008-05-20", "close": 23.8070775, "volume": 7465.0}, {"date": "2008-05-21", "close": 23.8070775, "volume": 4545.0}, {"date": "2008-05-22", "close": 23.8070775, "volume": 11087.0}, {"date": "2008-05-23", "close": 23.8070775, "volume": 1494.0}, {"date": "2008-05-26", "close": 23.8070775, "volume": 1578.0}, {"date": "2008-05-27", "close": 24.28321905, "volume": 4121.0}, {"date": "2008-05-28", "close": 24.7593606, "volume": 4347.0}, {"date": "2008-05-29", "close": 25.23550215, "volume": 4316.0}, {"date": "2008-05-30", "close": 26.18778525, "volume": 315.0}, {"date": "2008-06-02", "close": 32.85376695, "volume": 21931.0}, {"date": "2008-06-03", "close": 29.99691765, "volume": 13226.0}, {"date": "2008-06-04", "close": 27.6162099, "volume": 3730.0}, {"date": "2008-06-05", "close": 28.09235145, "volume": 3922.0}, {"date": "2008-06-06", "close": 25.7116437, "volume": 1922.0}, {"date": "2008-06-10", "close": 27.6162099, "volume": 5818.0}, {"date": "2008-06-11", "close": 27.14006835, "volume": 2079.0}, {"date": "2008-06-12", "close": 23.8070775, "volume": 4654.0}, {"date": "2008-06-13", "close": 25.7116437, "volume": 1674.0}, {"date": "2008-06-16", "close": 21.9025113, "volume": 3731.0}, {"date": "2008-06-17", "close": 20.9502282, "volume": 2574.0}, {"date": "2008-06-18", "close": 19.9979451, "volume": 300.0}, {"date": "2008-06-19", "close": 20.47408665, "volume": 578.0}, {"date": "2008-06-20", "close": 22.8547944, "volume": 1669.0}, {"date": "2008-06-23", "close": 21.42636975, "volume": 827.0}, {"date": "2008-06-24", "close": 20.47408665, "volume": 630.0}, {"date": "2008-06-25", "close": 20.9502282, "volume": 1206.0}, {"date": "2008-06-26", "close": 22.8547944, "volume": 3174.0}, {"date": "2008-06-27", "close": 22.37865285, "volume": 2122.0}, {"date": "2008-06-30", "close": 22.37865285, "volume": 3984.0}, {"date": "2008-07-01", "close": 22.37865285, "volume": 4373.0}, {"date": "2008-07-02", "close": 21.9025113, "volume": 958.0}, {"date": "2008-07-03", "close": 19.9979451, "volume": 1201.0}, {"date": "2008-07-04", "close": 19.9979451, "volume": 1930.0}, {"date": "2008-07-07", "close": 20.47408665, "volume": 536.0}, {"date": "2008-07-08", "close": 19.9979451, "volume": 1344.0}, {"date": "2008-07-09", "close": 17.61723735, "volume": 4704.0}, {"date": "2008-07-10", "close": 19.52180355, "volume": 9033.0}, {"date": "2008-07-11", "close": 19.045662, "volume": 2004.0}, {"date": "2008-07-14", "close": 18.0933789, "volume": 3268.0}, {"date": "2008-07-15", "close": 17.61723735, "volume": 584.0}, {"date": "2008-07-16", "close": 18.0933789, "volume": 2972.0}, {"date": "2008-07-17", "close": 18.0933789, "volume": 2303.0}, {"date": "2008-07-18", "close": 20.9502282, "volume": 7088.0}, {"date": "2008-07-21", "close": 19.045662, "volume": 6504.0}, {"date": "2008-07-22", "close": 19.52180355, "volume": 5251.0}, {"date": "2008-07-23", "close": 18.56952045, "volume": 2048.0}, {"date": "2008-07-24", "close": 17.61723735, "volume": 1864.0}, {"date": "2008-07-25", "close": 18.0933789, "volume": 3423.0}, {"date": "2008-07-28", "close": 17.61723735, "volume": 131.0}, {"date": "2008-07-29", "close": 18.0933789, "volume": 10583.0}, {"date": "2008-07-30", "close": 17.61723735, "volume": 4552.0}, {"date": "2008-07-31", "close": 16.66495425, "volume": 2851.0}, {"date": "2008-08-01", "close": 17.1410958, "volume": 5418.0}, {"date": "2008-08-04", "close": 17.1410958, "volume": 1470.0}, {"date": "2008-08-05", "close": 16.1888127, "volume": 3780.0}, {"date": "2008-08-06", "close": 16.1888127, "volume": 2342.0}, {"date": "2008-08-07", "close": 16.66495425, "volume": 1512.0}, {"date": "2008-08-08", "close": 16.66495425, "volume": 1202.0}, {"date": "2008-08-11", "close": 16.66495425, "volume": 1386.0}, {"date": "2008-08-12", "close": 15.71267115, "volume": 3013.0}, {"date": "2008-08-13", "close": 16.1888127, "volume": 597.0}, {"date": "2008-08-14", "close": 15.71267115, "volume": 5482.0}, {"date": "2008-08-15", "close": 15.71267115, "volume": 3150.0}, {"date": "2008-08-18", "close": 15.2365296, "volume": 2268.0}, {"date": "2008-08-19", "close": 14.76038805, "volume": 1050.0}, {"date": "2008-08-20", "close": 16.66495425, "volume": 3049.0}, {"date": "2008-08-22", "close": 15.2365296, "volume": 4725.0}, {"date": "2008-08-25", "close": 14.76038805, "volume": 3185.0}, {"date": "2008-08-26", "close": 14.76038805, "volume": 3625.0}, {"date": "2008-08-27", "close": 17.1410958, "volume": 3593.0}, {"date": "2008-08-28", "close": 19.045662, "volume": 7816.0}, {"date": "2008-08-29", "close": 17.1410958, "volume": 1890.0}, {"date": "2008-09-01", "close": 16.66495425, "volume": 4011.0}, {"date": "2008-09-02", "close": 16.66495425, "volume": 176.0}, {"date": "2008-09-03", "close": 18.0933789, "volume": 525.0}, {"date": "2008-09-04", "close": 19.045662, "volume": 105.0}, {"date": "2008-09-05", "close": 16.66495425, "volume": 1460.0}, {"date": "2008-09-09", "close": 16.66495425, "volume": 2048.0}, {"date": "2008-09-10", "close": 13.80810495, "volume": 945.0}, {"date": "2008-09-11", "close": 11.90353875, "volume": 2487.0}, {"date": "2008-09-12", "close": 14.76038805, "volume": 1155.0}, {"date": "2008-09-15", "close": 16.1888127, "volume": 2520.0}, {"date": "2008-09-16", "close": 14.2842465, "volume": 1512.0}, {"date": "2008-09-17", "close": 13.3319634, "volume": 1838.0}, {"date": "2008-09-18", "close": 13.3319634, "volume": 6038.0}, {"date": "2008-09-19", "close": 13.3319634, "volume": 163.0}, {"date": "2008-09-22", "close": 13.3319634, "volume": 258.0}, {"date": "2008-09-23", "close": 12.3796803, "volume": 2783.0}, {"date": "2008-09-26", "close": 12.3796803, "volume": 1050.0}, {"date": "2008-09-29", "close": 10.4751141, "volume": 305.0}, {"date": "2008-09-30", "close": 10.4751141, "volume": 602.0}, {"date": "2008-10-02", "close": 9.522831, "volume": 105.0}, {"date": "2008-10-03", "close": 9.522831, "volume": 630.0}, {"date": "2008-10-06", "close": 9.522831, "volume": 168.0}, {"date": "2008-10-07", "close": 8.47531959, "volume": 284.0}, {"date": "2008-10-08", "close": 7.6182648, "volume": 525.0}, {"date": "2008-10-09", "close": 7.6182648, "volume": 594.0}, {"date": "2008-10-10", "close": 4.85664381, "volume": 3570.0}, {"date": "2008-10-13", "close": 6.6659817, "volume": 2100.0}, {"date": "2008-10-14", "close": 8.95146114, "volume": 6805.0}, {"date": "2008-10-15", "close": 9.522831, "volume": 5796.0}, {"date": "2008-10-16", "close": 8.5705479, "volume": 242.0}, {"date": "2008-10-17", "close": 6.6659817, "volume": 2373.0}, {"date": "2008-10-20", "close": 5.52324198, "volume": 6669.0}, {"date": "2008-10-21", "close": 5.80892691, "volume": 315.0}, {"date": "2008-10-22", "close": 5.80892691, "volume": 2100.0}, {"date": "2008-10-23", "close": 6.6659817, "volume": 1569.0}, {"date": "2008-10-24", "close": 7.6182648, "volume": 2107.0}, {"date": "2008-10-27", "close": 5.80892691, "volume": 2730.0}, {"date": "2008-10-28", "close": 5.90415522, "volume": 735.0}, {"date": "2008-10-29", "close": 8.09440635, "volume": 4220.0}, {"date": "2008-10-31", "close": 8.09440635, "volume": 840.0}, {"date": "2008-11-03", "close": 7.6182648, "volume": 1733.0}, {"date": "2008-11-04", "close": 7.6182648, "volume": 1397.0}, {"date": "2008-11-05", "close": 8.09440635, "volume": 630.0}, {"date": "2008-11-06", "close": 7.6182648, "volume": 1926.0}, {"date": "2008-11-13", "close": 6.85643832, "volume": 1050.0}, {"date": "2008-11-14", "close": 6.6659817, "volume": 1313.0}, {"date": "2008-11-17", "close": 6.47552508, "volume": 284.0}, {"date": "2008-11-18", "close": 6.57075339, "volume": 1250.0}, {"date": "2008-11-20", "close": 6.28506846, "volume": 8459.0}, {"date": "2008-11-21", "close": 5.7136986, "volume": 2940.0}, {"date": "2008-11-24", "close": 6.18984015, "volume": 389.0}, {"date": "2008-11-25", "close": 6.95166663, "volume": 3255.0}, {"date": "2008-11-26", "close": 7.04689494, "volume": 210.0}, {"date": "2008-12-01", "close": 7.14212325, "volume": 105.0}, {"date": "2008-12-02", "close": 6.76121001, "volume": 4877.0}, {"date": "2008-12-03", "close": 6.95166663, "volume": 1795.0}, {"date": "2008-12-05", "close": 7.52303649, "volume": 1864.0}, {"date": "2008-12-08", "close": 7.42780818, "volume": 105.0}, {"date": "2008-12-09", "close": 6.6659817, "volume": 2701.0}, {"date": "2008-12-10", "close": 6.85643832, "volume": 1260.0}, {"date": "2008-12-11", "close": 6.6659817, "volume": 599.0}, {"date": "2008-12-12", "close": 6.6659817, "volume": 1575.0}, {"date": "2008-12-15", "close": 6.38029677, "volume": 662.0}, {"date": "2008-12-16", "close": 6.76121001, "volume": 630.0}, {"date": "2008-12-17", "close": 6.6659817, "volume": 735.0}, {"date": "2008-12-18", "close": 6.6659817, "volume": 3440.0}, {"date": "2008-12-19", "close": 6.38029677, "volume": 20712.0}, {"date": "2008-12-22", "close": 5.99938353, "volume": 32.0}, {"date": "2008-12-30", "close": 6.76121001, "volume": 1180.0}, {"date": "2008-12-31", "close": 7.6182648, "volume": 2709.0}, {"date": "2009-01-02", "close": 7.6182648, "volume": 231.0}, {"date": "2009-01-05", "close": 8.95146114, "volume": 248.0}, {"date": "2009-01-06", "close": 8.5705479, "volume": 420.0}, {"date": "2009-01-07", "close": 8.28486297, "volume": 126.0}, {"date": "2009-01-09", "close": 8.5705479, "volume": 151.0}, {"date": "2009-01-12", "close": 8.09440635, "volume": 499.0}, {"date": "2009-01-14", "close": 7.99917804, "volume": 2126.0}, {"date": "2009-01-16", "close": 7.6182648, "volume": 273.0}, {"date": "2009-01-20", "close": 7.6182648, "volume": 210.0}, {"date": "2009-01-21", "close": 7.6182648, "volume": 1208.0}, {"date": "2009-01-22", "close": 7.6182648, "volume": 1580.0}, {"date": "2009-01-23", "close": 7.6182648, "volume": 5000.0}, {"date": "2009-01-27", "close": 6.57075339, "volume": 840.0}, {"date": "2009-01-28", "close": 5.7136986, "volume": 2902.0}, {"date": "2009-01-30", "close": 7.14212325, "volume": 3047.0}, {"date": "2009-02-02", "close": 5.80892691, "volume": 2081.0}, {"date": "2009-02-04", "close": 6.38029677, "volume": 840.0}, {"date": "2009-02-06", "close": 5.90415522, "volume": 105.0}, {"date": "2009-02-12", "close": 5.7136986, "volume": 4442.0}, {"date": "2009-02-13", "close": 7.14212325, "volume": 8526.0}, {"date": "2009-02-16", "close": 7.6182648, "volume": 5529.0}, {"date": "2009-02-17", "close": 7.6182648, "volume": 1114.0}, {"date": "2009-02-18", "close": 7.71349311, "volume": 525.0}, {"date": "2009-02-19", "close": 7.6182648, "volume": 1846.0}, {"date": "2009-02-23", "close": 7.42780818, "volume": 998.0}, {"date": "2009-02-24", "close": 7.42780818, "volume": 1260.0}, {"date": "2009-02-25", "close": 7.42780818, "volume": 759.0}, {"date": "2009-02-27", "close": 7.14212325, "volume": 1050.0}, {"date": "2009-03-02", "close": 6.6659817, "volume": 735.0}, {"date": "2009-03-09", "close": 5.80892691, "volume": 357.0}, {"date": "2009-03-11", "close": 6.6659817, "volume": 591.0}, {"date": "2009-03-13", "close": 6.6659817, "volume": 1024.0}, {"date": "2009-03-17", "close": 6.6659817, "volume": 192.0}, {"date": "2009-03-18", "close": 6.6659817, "volume": 522.0}, {"date": "2009-03-19", "close": 6.6659817, "volume": 3.0}, {"date": "2009-03-20", "close": 5.90415522, "volume": 2810.0}, {"date": "2009-03-24", "close": 6.38029677, "volume": 1523.0}, {"date": "2009-03-25", "close": 6.6659817, "volume": 3752.0}, {"date": "2009-03-27", "close": 7.42780818, "volume": 1575.0}, {"date": "2009-03-30", "close": 8.09440635, "volume": 2831.0}, {"date": "2009-03-31", "close": 8.09440635, "volume": 189.0}, {"date": "2009-04-01", "close": 9.04668945, "volume": 525.0}, {"date": "2009-04-02", "close": 8.5705479, "volume": 3234.0}, {"date": "2009-04-03", "close": 9.33237438, "volume": 2279.0}, {"date": "2009-04-06", "close": 12.3796803, "volume": 11342.0}, {"date": "2009-04-07", "close": 15.2365296, "volume": 55029.0}, {"date": "2009-04-08", "close": 14.76038805, "volume": 29857.0}, {"date": "2009-04-09", "close": 13.3319634, "volume": 11464.0}, {"date": "2009-04-14", "close": 10.4751141, "volume": 19953.0}, {"date": "2009-04-15", "close": 9.522831, "volume": 5684.0}, {"date": "2009-04-16", "close": 11.4273972, "volume": 6055.0}, {"date": "2009-04-17", "close": 12.85582185, "volume": 3847.0}, {"date": "2009-04-20", "close": 12.3796803, "volume": 840.0}, {"date": "2009-04-21", "close": 11.90353875, "volume": 3045.0}, {"date": "2009-04-22", "close": 12.85582185, "volume": 9115.0}, {"date": "2009-04-23", "close": 16.1888127, "volume": 30976.0}, {"date": "2009-04-24", "close": 14.2842465, "volume": 40821.0}, {"date": "2009-04-27", "close": 13.80810495, "volume": 12504.0}, {"date": "2009-04-28", "close": 14.2842465, "volume": 8204.0}, {"date": "2009-04-29", "close": 14.2842465, "volume": 6584.0}, {"date": "2009-04-30", "close": 14.2842465, "volume": 1580.0}, {"date": "2009-05-01", "close": 14.76038805, "volume": 2940.0}, {"date": "2009-05-04", "close": 15.2365296, "volume": 4303.0}, {"date": "2009-05-05", "close": 14.76038805, "volume": 1993.0}, {"date": "2009-05-06", "close": 14.76038805, "volume": 6764.0}, {"date": "2009-05-07", "close": 17.1410958, "volume": 13114.0}, {"date": "2009-05-08", "close": 16.1888127, "volume": 5698.0}, {"date": "2009-05-11", "close": 15.71267115, "volume": 11521.0}, {"date": "2009-05-12", "close": 15.71267115, "volume": 8618.0}, {"date": "2009-05-13", "close": 15.71267115, "volume": 1640.0}, {"date": "2009-05-14", "close": 14.76038805, "volume": 6331.0}, {"date": "2009-05-15", "close": 14.2842465, "volume": 2742.0}, {"date": "2009-05-18", "close": 13.80810495, "volume": 6449.0}, {"date": "2009-05-19", "close": 14.2842465, "volume": 1733.0}, {"date": "2009-05-20", "close": 13.80810495, "volume": 721.0}, {"date": "2009-05-21", "close": 13.80810495, "volume": 1021.0}, {"date": "2009-05-22", "close": 12.85582185, "volume": 3389.0}, {"date": "2009-05-25", "close": 14.2842465, "volume": 2589.0}, {"date": "2009-05-26", "close": 14.2842465, "volume": 1155.0}, {"date": "2009-05-27", "close": 13.80810495, "volume": 1433.0}, {"date": "2009-06-01", "close": 15.2365296, "volume": 38790.0}, {"date": "2009-06-02", "close": 19.045662, "volume": 40021.0}, {"date": "2009-06-05", "close": 22.37865285, "volume": 62295.0}, {"date": "2009-06-09", "close": 20.9502282, "volume": 19103.0}, {"date": "2009-06-10", "close": 20.9502282, "volume": 9323.0}, {"date": "2009-06-11", "close": 20.9502282, "volume": 9552.0}, {"date": "2009-06-12", "close": 21.42636975, "volume": 8395.0}, {"date": "2009-06-15", "close": 22.8547944, "volume": 10316.0}, {"date": "2009-06-16", "close": 21.9025113, "volume": 7931.0}, {"date": "2009-06-17", "close": 23.8070775, "volume": 17929.0}, {"date": "2009-06-18", "close": 23.33093595, "volume": 51358.0}, {"date": "2009-06-19", "close": 22.37865285, "volume": 6673.0}, {"date": "2009-06-22", "close": 22.37865285, "volume": 8136.0}, {"date": "2009-06-23", "close": 20.9502282, "volume": 11294.0}, {"date": "2009-06-24", "close": 20.47408665, "volume": 6968.0}, {"date": "2009-06-25", "close": 20.47408665, "volume": 11325.0}, {"date": "2009-06-26", "close": 21.42636975, "volume": 9677.0}, {"date": "2009-06-29", "close": 22.37865285, "volume": 12858.0}, {"date": "2009-06-30", "close": 23.33093595, "volume": 17723.0}, {"date": "2009-07-01", "close": 23.33093595, "volume": 6828.0}, {"date": "2009-07-02", "close": 22.8547944, "volume": 8231.0}, {"date": "2009-07-03", "close": 22.37865285, "volume": 3783.0}, {"date": "2009-07-06", "close": 22.37865285, "volume": 4409.0}, {"date": "2009-07-07", "close": 20.47408665, "volume": 2330.0}, {"date": "2009-07-08", "close": 19.045662, "volume": 17408.0}, {"date": "2009-07-09", "close": 19.9979451, "volume": 2013.0}, {"date": "2009-07-10", "close": 20.9502282, "volume": 2622.0}, {"date": "2009-07-13", "close": 19.52180355, "volume": 2723.0}, {"date": "2009-07-14", "close": 19.9979451, "volume": 4787.0}, {"date": "2009-07-15", "close": 20.9502282, "volume": 2123.0}, {"date": "2009-07-16", "close": 21.9025113, "volume": 5206.0}, {"date": "2009-07-17", "close": 20.9502282, "volume": 1660.0}, {"date": "2009-07-20", "close": 21.42636975, "volume": 4525.0}, {"date": "2009-07-21", "close": 19.045662, "volume": 10431.0}, {"date": "2009-07-22", "close": 19.045662, "volume": 13926.0}, {"date": "2009-07-23", "close": 19.9979451, "volume": 8429.0}, {"date": "2009-07-24", "close": 19.045662, "volume": 9403.0}, {"date": "2009-07-27", "close": 19.52180355, "volume": 2906.0}, {"date": "2009-07-28", "close": 19.52180355, "volume": 6899.0}, {"date": "2009-07-29", "close": 20.9502282, "volume": 14144.0}, {"date": "2009-07-30", "close": 19.9979451, "volume": 5280.0}, {"date": "2009-07-31", "close": 19.52180355, "volume": 1843.0}, {"date": "2009-08-03", "close": 19.52180355, "volume": 4391.0}, {"date": "2009-08-04", "close": 18.56952045, "volume": 11324.0}, {"date": "2009-08-05", "close": 19.52180355, "volume": 2984.0}, {"date": "2009-08-06", "close": 19.045662, "volume": 3175.0}, {"date": "2009-08-07", "close": 19.045662, "volume": 680.0}, {"date": "2009-08-10", "close": 18.56952045, "volume": 6313.0}, {"date": "2009-08-11", "close": 18.56952045, "volume": 3475.0}, {"date": "2009-08-12", "close": 18.0933789, "volume": 6639.0}, {"date": "2009-08-13", "close": 18.56952045, "volume": 7867.0}, {"date": "2009-08-14", "close": 19.045662, "volume": 5188.0}, {"date": "2009-08-17", "close": 18.56952045, "volume": 7741.0}, {"date": "2009-08-18", "close": 18.0933789, "volume": 8078.0}, {"date": "2009-08-19", "close": 17.1410958, "volume": 2972.0}, {"date": "2009-08-20", "close": 17.61723735, "volume": 6131.0}, {"date": "2009-08-21", "close": 16.1888127, "volume": 7283.0}, {"date": "2009-08-24", "close": 17.1410958, "volume": 7955.0}, {"date": "2009-08-25", "close": 19.045662, "volume": 15634.0}, {"date": "2009-08-26", "close": 19.52180355, "volume": 34820.0}, {"date": "2009-08-27", "close": 17.61723735, "volume": 12055.0}, {"date": "2009-08-28", "close": 18.56952045, "volume": 6456.0}, {"date": "2009-08-31", "close": 17.61723735, "volume": 3987.0}, {"date": "2009-09-01", "close": 16.66495425, "volume": 11046.0}, {"date": "2009-09-02", "close": 16.1888127, "volume": 8610.0}, {"date": "2009-09-03", "close": 17.1410958, "volume": 4740.0}, {"date": "2009-09-04", "close": 16.1888127, "volume": 5976.0}, {"date": "2009-09-07", "close": 16.1888127, "volume": 3195.0}, {"date": "2009-09-08", "close": 16.1888127, "volume": 4546.0}, {"date": "2009-09-09", "close": 16.66495425, "volume": 12595.0}, {"date": "2009-09-10", "close": 17.61723735, "volume": 18902.0}, {"date": "2009-09-11", "close": 16.66495425, "volume": 14431.0}, {"date": "2009-09-14", "close": 15.71267115, "volume": 11642.0}, {"date": "2009-09-15", "close": 15.2365296, "volume": 7665.0}, {"date": "2009-09-16", "close": 13.80810495, "volume": 36528.0}, {"date": "2009-09-17", "close": 14.76038805, "volume": 30607.0}, {"date": "2009-09-18", "close": 15.71267115, "volume": 11478.0}, {"date": "2009-09-21", "close": 16.66495425, "volume": 10056.0}, {"date": "2009-09-22", "close": 15.71267115, "volume": 10293.0}, {"date": "2009-09-23", "close": 16.1888127, "volume": 23780.0}, {"date": "2009-09-24", "close": 14.76038805, "volume": 5417.0}, {"date": "2009-09-25", "close": 14.76038805, "volume": 5412.0}, {"date": "2009-09-28", "close": 14.76038805, "volume": 3236.0}, {"date": "2009-09-29", "close": 15.2365296, "volume": 4525.0}, {"date": "2009-09-30", "close": 14.76038805, "volume": 2554.0}, {"date": "2009-10-01", "close": 14.76038805, "volume": 3077.0}, {"date": "2009-10-02", "close": 14.76038805, "volume": 5634.0}, {"date": "2009-10-05", "close": 14.76038805, "volume": 3255.0}, {"date": "2009-10-06", "close": 14.76038805, "volume": 8427.0}, {"date": "2009-10-07", "close": 15.2365296, "volume": 4668.0}, {"date": "2009-10-08", "close": 15.71267115, "volume": 4492.0}, {"date": "2009-10-09", "close": 15.2365296, "volume": 3937.0}, {"date": "2009-10-12", "close": 15.2365296, "volume": 2446.0}, {"date": "2009-10-13", "close": 15.2365296, "volume": 5319.0}, {"date": "2009-10-14", "close": 15.2365296, "volume": 10997.0}, {"date": "2009-10-15", "close": 16.1888127, "volume": 8603.0}, {"date": "2009-10-16", "close": 16.1888127, "volume": 5221.0}, {"date": "2009-10-19", "close": 15.71267115, "volume": 1063.0}, {"date": "2009-10-20", "close": 15.2365296, "volume": 5700.0}, {"date": "2009-10-21", "close": 14.76038805, "volume": 2369.0}, {"date": "2009-10-22", "close": 14.76038805, "volume": 4942.0}, {"date": "2009-10-23", "close": 13.80810495, "volume": 9010.0}, {"date": "2009-10-26", "close": 14.2842465, "volume": 4741.0}, {"date": "2009-10-27", "close": 14.2842465, "volume": 1260.0}, {"date": "2009-10-30", "close": 14.2842465, "volume": 17394.0}, {"date": "2009-11-02", "close": 13.80810495, "volume": 6384.0}, {"date": "2009-11-03", "close": 13.80810495, "volume": 3728.0}, {"date": "2009-11-04", "close": 12.3796803, "volume": 2495.0}, {"date": "2009-11-05", "close": 12.85582185, "volume": 2602.0}, {"date": "2009-11-06", "close": 13.3319634, "volume": 2930.0}, {"date": "2009-11-09", "close": 12.85582185, "volume": 2982.0}, {"date": "2009-11-10", "close": 13.3319634, "volume": 3445.0}, {"date": "2009-11-11", "close": 12.3796803, "volume": 4504.0}, {"date": "2009-11-12", "close": 12.3796803, "volume": 3140.0}, {"date": "2009-11-13", "close": 13.3319634, "volume": 480.0}, {"date": "2009-11-16", "close": 13.80810495, "volume": 3078.0}, {"date": "2009-11-17", "close": 13.3319634, "volume": 4240.0}, {"date": "2009-11-18", "close": 12.85582185, "volume": 3995.0}, {"date": "2009-11-19", "close": 12.85582185, "volume": 6955.0}, {"date": "2009-11-20", "close": 12.3796803, "volume": 4181.0}, {"date": "2009-11-23", "close": 12.3796803, "volume": 6584.0}, {"date": "2009-11-24", "close": 11.90353875, "volume": 1286.0}, {"date": "2009-11-25", "close": 12.3796803, "volume": 9073.0}, {"date": "2009-11-26", "close": 12.3796803, "volume": 4082.0}, {"date": "2009-11-27", "close": 11.4273972, "volume": 2330.0}, {"date": "2009-11-30", "close": 11.4273972, "volume": 2226.0}, {"date": "2009-12-01", "close": 12.3796803, "volume": 998.0}, {"date": "2009-12-02", "close": 13.80810495, "volume": 11523.0}, {"date": "2009-12-03", "close": 12.85582185, "volume": 745.0}, {"date": "2009-12-04", "close": 12.85582185, "volume": 1992.0}, {"date": "2009-12-07", "close": 13.3319634, "volume": 1943.0}, {"date": "2009-12-08", "close": 12.3796803, "volume": 1932.0}, {"date": "2009-12-09", "close": 10.95125565, "volume": 5892.0}, {"date": "2009-12-10", "close": 10.95125565, "volume": 3183.0}, {"date": "2009-12-11", "close": 11.4273972, "volume": 693.0}, {"date": "2009-12-14", "close": 10.95125565, "volume": 525.0}, {"date": "2009-12-15", "close": 9.99897255, "volume": 6440.0}, {"date": "2009-12-16", "close": 10.4751141, "volume": 5933.0}, {"date": "2009-12-17", "close": 11.4273972, "volume": 7641.0}, {"date": "2009-12-18", "close": 10.4751141, "volume": 2300.0}, {"date": "2009-12-21", "close": 9.99897255, "volume": 8163.0}, {"date": "2009-12-22", "close": 10.95125565, "volume": 5429.0}, {"date": "2009-12-23", "close": 9.99897255, "volume": 1565.0}, {"date": "2009-12-24", "close": 13.3319634, "volume": 60795.0}, {"date": "2009-12-29", "close": 14.76038805, "volume": 60469.0}, {"date": "2009-12-30", "close": 13.80810495, "volume": 26545.0}, {"date": "2009-12-31", "close": 13.3319634, "volume": 9293.0}, {"date": "2010-01-04", "close": 12.85582185, "volume": 21626.0}, {"date": "2010-01-05", "close": 13.80810495, "volume": 16077.0}, {"date": "2010-01-06", "close": 12.85582185, "volume": 14431.0}, {"date": "2010-01-07", "close": 13.3319634, "volume": 14725.0}, {"date": "2010-01-08", "close": 13.3319634, "volume": 9859.0}, {"date": "2010-01-11", "close": 13.80810495, "volume": 15412.0}, {"date": "2010-01-12", "close": 14.2842465, "volume": 18662.0}, {"date": "2010-01-13", "close": 13.80810495, "volume": 13069.0}, {"date": "2010-01-14", "close": 14.76038805, "volume": 29359.0}, {"date": "2010-01-15", "close": 15.71267115, "volume": 27880.0}, {"date": "2010-01-18", "close": 16.66495425, "volume": 38935.0}, {"date": "2010-01-19", "close": 17.1410958, "volume": 63780.0}, {"date": "2010-01-20", "close": 17.1410958, "volume": 25161.0}, {"date": "2010-01-21", "close": 16.1888127, "volume": 14259.0}, {"date": "2010-01-22", "close": 14.76038805, "volume": 12990.0}, {"date": "2010-01-25", "close": 15.71267115, "volume": 6311.0}, {"date": "2010-01-27", "close": 17.1410958, "volume": 12621.0}, {"date": "2010-01-28", "close": 16.66495425, "volume": 5319.0}, {"date": "2010-01-29", "close": 14.76038805, "volume": 9854.0}, {"date": "2010-02-01", "close": 14.2842465, "volume": 14612.0}, {"date": "2010-02-02", "close": 14.76038805, "volume": 5603.0}, {"date": "2010-02-03", "close": 14.2842465, "volume": 2696.0}, {"date": "2010-02-04", "close": 14.2842465, "volume": 3622.0}, {"date": "2010-02-05", "close": 13.80810495, "volume": 8194.0}, {"date": "2010-02-08", "close": 13.3319634, "volume": 3959.0}, {"date": "2010-02-09", "close": 13.3319634, "volume": 1610.0}, {"date": "2010-02-10", "close": 14.2842465, "volume": 2009.0}, {"date": "2010-02-11", "close": 14.2842465, "volume": 2764.0}, {"date": "2010-02-12", "close": 14.76038805, "volume": 2817.0}, {"date": "2010-02-15", "close": 14.76038805, "volume": 2678.0}, {"date": "2010-02-16", "close": 14.2842465, "volume": 3886.0}, {"date": "2010-02-17", "close": 14.76038805, "volume": 917.0}, {"date": "2010-02-18", "close": 13.80810495, "volume": 3279.0}, {"date": "2010-02-19", "close": 14.76038805, "volume": 3031.0}, {"date": "2010-02-22", "close": 15.2365296, "volume": 9415.0}, {"date": "2010-02-23", "close": 15.2365296, "volume": 2446.0}, {"date": "2010-02-24", "close": 16.1888127, "volume": 7861.0}, {"date": "2010-03-01", "close": 17.1410958, "volume": 130754.0}, {"date": "2010-03-02", "close": 19.52180355, "volume": 138467.0}, {"date": "2010-03-03", "close": 18.56952045, "volume": 45448.0}, {"date": "2010-03-04", "close": 16.66495425, "volume": 21141.0}, {"date": "2010-03-05", "close": 16.1888127, "volume": 7580.0}, {"date": "2010-03-08", "close": 16.1888127, "volume": 13308.0}, {"date": "2010-03-09", "close": 15.71267115, "volume": 6267.0}, {"date": "2010-03-10", "close": 15.71267115, "volume": 7936.0}, {"date": "2010-03-11", "close": 14.76038805, "volume": 6810.0}, {"date": "2010-03-12", "close": 15.2365296, "volume": 3916.0}, {"date": "2010-03-15", "close": 14.76038805, "volume": 5866.0}, {"date": "2010-03-16", "close": 14.76038805, "volume": 14462.0}, {"date": "2010-03-17", "close": 13.80810495, "volume": 9505.0}, {"date": "2010-03-18", "close": 13.80810495, "volume": 5733.0}, {"date": "2010-03-19", "close": 14.76038805, "volume": 3455.0}, {"date": "2010-03-22", "close": 15.2365296, "volume": 256.0}, {"date": "2010-03-23", "close": 14.2842465, "volume": 2772.0}, {"date": "2010-03-24", "close": 14.2842465, "volume": 5758.0}, {"date": "2010-03-25", "close": 14.2842465, "volume": 1103.0}, {"date": "2010-03-26", "close": 14.2842465, "volume": 1481.0}, {"date": "2010-03-29", "close": 14.76038805, "volume": 1691.0}, {"date": "2010-03-30", "close": 14.76038805, "volume": 2477.0}, {"date": "2010-03-31", "close": 14.2842465, "volume": 1276.0}, {"date": "2010-04-01", "close": 14.2842465, "volume": 4256.0}, {"date": "2010-04-06", "close": 14.76038805, "volume": 7006.0}, {"date": "2010-04-07", "close": 15.2365296, "volume": 1166.0}, {"date": "2010-04-08", "close": 14.2842465, "volume": 330.0}, {"date": "2010-04-09", "close": 14.76038805, "volume": 2968.0}, {"date": "2010-04-12", "close": 14.2842465, "volume": 3551.0}, {"date": "2010-04-13", "close": 14.76038805, "volume": 5512.0}, {"date": "2010-04-14", "close": 14.76038805, "volume": 5829.0}, {"date": "2010-04-15", "close": 14.76038805, "volume": 7227.0}, {"date": "2010-04-16", "close": 14.2842465, "volume": 4620.0}, {"date": "2010-04-19", "close": 13.80810495, "volume": 12859.0}, {"date": "2010-04-20", "close": 13.80810495, "volume": 1975.0}, {"date": "2010-04-21", "close": 13.3319634, "volume": 6448.0}, {"date": "2010-04-22", "close": 13.3319634, "volume": 3999.0}, {"date": "2010-04-23", "close": 12.3796803, "volume": 4953.0}, {"date": "2010-04-27", "close": 14.2842465, "volume": 6282.0}, {"date": "2010-04-28", "close": 14.2842465, "volume": 9805.0}, {"date": "2010-04-29", "close": 13.80810495, "volume": 2611.0}, {"date": "2010-04-30", "close": 13.80810495, "volume": 2675.0}, {"date": "2010-05-03", "close": 13.80810495, "volume": 664.0}, {"date": "2010-05-04", "close": 13.80810495, "volume": 4517.0}, {"date": "2010-05-05", "close": 13.3319634, "volume": 7410.0}, {"date": "2010-05-06", "close": 12.85582185, "volume": 2315.0}, {"date": "2010-05-07", "close": 12.3796803, "volume": 5424.0}, {"date": "2010-05-10", "close": 13.3319634, "volume": 4379.0}, {"date": "2010-05-11", "close": 12.3796803, "volume": 5951.0}, {"date": "2010-05-12", "close": 12.85582185, "volume": 2567.0}, {"date": "2010-05-13", "close": 13.3319634, "volume": 1671.0}, {"date": "2010-05-14", "close": 13.3319634, "volume": 315.0}, {"date": "2010-05-17", "close": 12.3796803, "volume": 991.0}, {"date": "2010-05-18", "close": 12.3796803, "volume": 3255.0}, {"date": "2010-05-19", "close": 13.3319634, "volume": 1131.0}, {"date": "2010-05-20", "close": 12.85582185, "volume": 4830.0}, {"date": "2010-05-21", "close": 12.3796803, "volume": 8482.0}, {"date": "2010-05-24", "close": 13.3319634, "volume": 5033.0}, {"date": "2010-05-25", "close": 12.3796803, "volume": 4930.0}, {"date": "2010-05-26", "close": 13.3319634, "volume": 4266.0}, {"date": "2010-05-27", "close": 13.80810495, "volume": 3716.0}, {"date": "2010-05-28", "close": 14.2842465, "volume": 5120.0}, {"date": "2010-05-31", "close": 14.2842465, "volume": 4720.0}, {"date": "2010-06-01", "close": 14.2842465, "volume": 7958.0}, {"date": "2010-06-02", "close": 14.2842465, "volume": 4347.0}, {"date": "2010-06-03", "close": 13.3319634, "volume": 2048.0}, {"date": "2010-06-04", "close": 11.4273972, "volume": 12223.0}, {"date": "2010-06-07", "close": 10.95125565, "volume": 7574.0}, {"date": "2010-06-08", "close": 10.95125565, "volume": 3675.0}, {"date": "2010-06-09", "close": 10.4751141, "volume": 1289.0}, {"date": "2010-06-10", "close": 10.95125565, "volume": 4783.0}, {"date": "2010-06-11", "close": 10.95125565, "volume": 1018.0}, {"date": "2010-06-15", "close": 10.95125565, "volume": 2615.0}, {"date": "2010-06-16", "close": 10.4751141, "volume": 11162.0}, {"date": "2010-06-17", "close": 9.522831, "volume": 10333.0}, {"date": "2010-06-18", "close": 9.522831, "volume": 4487.0}, {"date": "2010-06-21", "close": 9.14191776, "volume": 4925.0}, {"date": "2010-06-22", "close": 9.522831, "volume": 4194.0}, {"date": "2010-06-23", "close": 9.23714607, "volume": 1437.0}, {"date": "2010-06-24", "close": 9.33237438, "volume": 2835.0}, {"date": "2010-06-25", "close": 9.04668945, "volume": 3723.0}, {"date": "2010-06-28", "close": 8.85623283, "volume": 2443.0}, {"date": "2010-06-29", "close": 8.76100452, "volume": 1592.0}, {"date": "2010-06-30", "close": 8.47531959, "volume": 4276.0}, {"date": "2010-07-01", "close": 8.28486297, "volume": 884.0}, {"date": "2010-07-02", "close": 8.76100452, "volume": 105.0}, {"date": "2010-07-05", "close": 8.5705479, "volume": 2283.0}, {"date": "2010-07-06", "close": 8.5705479, "volume": 173.0}, {"date": "2010-07-07", "close": 8.18963466, "volume": 386.0}, {"date": "2010-07-08", "close": 8.18963466, "volume": 375.0}, {"date": "2010-07-09", "close": 8.5705479, "volume": 105.0}, {"date": "2010-07-12", "close": 8.5705479, "volume": 4579.0}, {"date": "2010-07-13", "close": 8.76100452, "volume": 2936.0}, {"date": "2010-07-14", "close": 9.04668945, "volume": 214.0}, {"date": "2010-07-15", "close": 9.04668945, "volume": 3150.0}, {"date": "2010-07-16", "close": 8.5705479, "volume": 1592.0}, {"date": "2010-07-19", "close": 8.66577621, "volume": 2216.0}, {"date": "2010-07-20", "close": 8.76100452, "volume": 861.0}, {"date": "2010-07-21", "close": 8.85623283, "volume": 8401.0}, {"date": "2010-07-23", "close": 9.04668945, "volume": 2494.0}, {"date": "2010-07-26", "close": 8.76100452, "volume": 1822.0}, {"date": "2010-07-27", "close": 8.5705479, "volume": 3518.0}, {"date": "2010-07-28", "close": 8.76100452, "volume": 6501.0}, {"date": "2010-07-29", "close": 9.04668945, "volume": 2213.0}, {"date": "2010-07-30", "close": 9.04668945, "volume": 2456.0}, {"date": "2010-08-02", "close": 9.04668945, "volume": 1311.0}, {"date": "2010-08-03", "close": 9.522831, "volume": 903.0}, {"date": "2010-08-04", "close": 9.04668945, "volume": 2924.0}, {"date": "2010-08-05", "close": 9.14191776, "volume": 2047.0}, {"date": "2010-08-06", "close": 9.14191776, "volume": 121.0}, {"date": "2010-08-09", "close": 9.14191776, "volume": 860.0}, {"date": "2010-08-10", "close": 9.04668945, "volume": 2333.0}, {"date": "2010-08-11", "close": 8.66577621, "volume": 1982.0}, {"date": "2010-08-12", "close": 8.66577621, "volume": 2155.0}, {"date": "2010-08-13", "close": 8.28486297, "volume": 1666.0}, {"date": "2010-08-17", "close": 8.38009128, "volume": 165.0}, {"date": "2010-08-18", "close": 8.18963466, "volume": 2352.0}, {"date": "2010-08-19", "close": 8.09440635, "volume": 664.0}, {"date": "2010-08-20", "close": 7.6182648, "volume": 1260.0}, {"date": "2010-08-23", "close": 7.71349311, "volume": 182.0}, {"date": "2010-08-24", "close": 7.6182648, "volume": 105.0}, {"date": "2010-08-25", "close": 6.6659817, "volume": 3392.0}, {"date": "2010-08-26", "close": 7.6182648, "volume": 683.0}, {"date": "2010-08-30", "close": 7.52303649, "volume": 368.0}, {"date": "2010-08-31", "close": 7.14212325, "volume": 777.0}, {"date": "2010-09-01", "close": 6.6659817, "volume": 8306.0}, {"date": "2010-09-02", "close": 6.76121001, "volume": 2105.0}, {"date": "2010-09-03", "close": 6.6659817, "volume": 1680.0}, {"date": "2010-09-06", "close": 6.6659817, "volume": 2560.0}, {"date": "2010-09-07", "close": 6.57075339, "volume": 2666.0}, {"date": "2010-09-08", "close": 6.28506846, "volume": 4042.0}, {"date": "2010-09-09", "close": 6.38029677, "volume": 5408.0}, {"date": "2010-09-10", "close": 6.76121001, "volume": 3938.0}, {"date": "2010-09-13", "close": 7.23735156, "volume": 6186.0}, {"date": "2010-09-14", "close": 7.33257987, "volume": 1676.0}, {"date": "2010-09-15", "close": 6.95166663, "volume": 1730.0}, {"date": "2010-09-17", "close": 6.57075339, "volume": 2704.0}, {"date": "2010-09-20", "close": 6.28506846, "volume": 299.0}, {"date": "2010-09-21", "close": 6.09461184, "volume": 7942.0}, {"date": "2010-09-22", "close": 6.09461184, "volume": 3948.0}, {"date": "2010-09-23", "close": 6.28506846, "volume": 525.0}, {"date": "2010-09-24", "close": 6.38029677, "volume": 3594.0}, {"date": "2010-09-27", "close": 6.09461184, "volume": 5528.0}, {"date": "2010-09-28", "close": 5.99938353, "volume": 3360.0}, {"date": "2010-09-29", "close": 6.09461184, "volume": 462.0}, {"date": "2010-09-30", "close": 6.09461184, "volume": 4124.0}, {"date": "2010-10-01", "close": 5.99938353, "volume": 1020.0}, {"date": "2010-10-04", "close": 5.80892691, "volume": 4016.0}, {"date": "2010-10-05", "close": 7.04689494, "volume": 27061.0}, {"date": "2010-10-06", "close": 7.33257987, "volume": 20855.0}, {"date": "2010-10-07", "close": 7.14212325, "volume": 12470.0}, {"date": "2010-10-08", "close": 6.85643832, "volume": 7878.0}, {"date": "2010-10-11", "close": 7.04689494, "volume": 2877.0}, {"date": "2010-10-12", "close": 6.6659817, "volume": 3413.0}, {"date": "2010-10-13", "close": 7.14212325, "volume": 2730.0}, {"date": "2010-10-14", "close": 7.33257987, "volume": 7328.0}, {"date": "2010-10-15", "close": 7.90394973, "volume": 3814.0}, {"date": "2010-10-18", "close": 10.4751141, "volume": 19863.0}, {"date": "2010-10-19", "close": 9.99897255, "volume": 4484.0}, {"date": "2010-10-20", "close": 8.66577621, "volume": 2947.0}, {"date": "2010-10-21", "close": 9.04668945, "volume": 7984.0}, {"date": "2010-10-22", "close": 8.85623283, "volume": 1050.0}, {"date": "2010-10-25", "close": 8.95146114, "volume": 735.0}, {"date": "2010-10-26", "close": 9.99897255, "volume": 14574.0}, {"date": "2010-10-27", "close": 10.95125565, "volume": 3139.0}, {"date": "2010-10-28", "close": 11.4273972, "volume": 8315.0}, {"date": "2010-11-01", "close": 9.99897255, "volume": 17194.0}, {"date": "2010-11-02", "close": 9.522831, "volume": 986.0}, {"date": "2010-11-03", "close": 10.95125565, "volume": 9505.0}, {"date": "2010-11-04", "close": 10.95125565, "volume": 13634.0}, {"date": "2010-11-05", "close": 11.4273972, "volume": 9346.0}, {"date": "2010-11-08", "close": 10.7382, "volume": 300463.0}, {"date": "2010-11-09", "close": 9.66438, "volume": 68206.0}, {"date": "2010-11-10", "close": 9.66438, "volume": 50328.0}, {"date": "2010-11-11", "close": 9.66438, "volume": 5567.0}, {"date": "2010-11-12", "close": 9.37152, "volume": 7856.0}, {"date": "2010-11-15", "close": 9.17628, "volume": 3732.0}, {"date": "2010-11-16", "close": 8.88342, "volume": 1229.0}, {"date": "2010-11-17", "close": 8.59056, "volume": 8466.0}, {"date": "2010-11-18", "close": 9.2739, "volume": 7716.0}, {"date": "2010-11-19", "close": 9.07866, "volume": 1639.0}, {"date": "2010-11-22", "close": 8.88342, "volume": 23848.0}, {"date": "2010-11-23", "close": 8.88342, "volume": 12275.0}, {"date": "2010-11-24", "close": 8.49294, "volume": 3247.0}, {"date": "2010-11-25", "close": 8.7858, "volume": 4911.0}, {"date": "2010-11-26", "close": 8.49294, "volume": 1127.0}, {"date": "2010-11-29", "close": 8.59056, "volume": 1081.0}, {"date": "2010-11-30", "close": 8.10246, "volume": 33416.0}, {"date": "2010-12-01", "close": 8.2977, "volume": 5573.0}, {"date": "2010-12-02", "close": 8.2977, "volume": 30916.0}, {"date": "2010-12-03", "close": 8.49294, "volume": 10376.0}, {"date": "2010-12-06", "close": 8.49294, "volume": 2230.0}, {"date": "2010-12-07", "close": 8.2977, "volume": 5129.0}, {"date": "2010-12-08", "close": 8.00484, "volume": 2663.0}, {"date": "2010-12-09", "close": 8.39532, "volume": 630.0}, {"date": "2010-12-10", "close": 8.00484, "volume": 2410.0}, {"date": "2010-12-13", "close": 8.2977, "volume": 6997.0}, {"date": "2010-12-14", "close": 8.2977, "volume": 4813.0}, {"date": "2010-12-15", "close": 8.2977, "volume": 15285.0}, {"date": "2010-12-16", "close": 8.00484, "volume": 7769.0}, {"date": "2010-12-17", "close": 8.00484, "volume": 6568.0}, {"date": "2010-12-20", "close": 8.39532, "volume": 40074.0}, {"date": "2010-12-21", "close": 8.10246, "volume": 8626.0}, {"date": "2010-12-22", "close": 8.00484, "volume": 12206.0}, {"date": "2010-12-23", "close": 8.00484, "volume": 8571.0}, {"date": "2010-12-24", "close": 8.2977, "volume": 3282.0}, {"date": "2010-12-29", "close": 8.2977, "volume": 2371.0}, {"date": "2010-12-30", "close": 8.7858, "volume": 8500.0}, {"date": "2010-12-31", "close": 9.17628, "volume": 3257.0}, {"date": "2011-01-04", "close": 9.762, "volume": 16483.0}, {"date": "2011-01-05", "close": 9.2739, "volume": 10233.0}, {"date": "2011-01-06", "close": 9.56676, "volume": 1977.0}, {"date": "2011-01-07", "close": 9.07866, "volume": 1910.0}, {"date": "2011-01-10", "close": 9.07866, "volume": 82.0}, {"date": "2011-01-11", "close": 9.17628, "volume": 1026.0}, {"date": "2011-01-12", "close": 8.68818, "volume": 1292.0}, {"date": "2011-01-13", "close": 9.2739, "volume": 2959.0}, {"date": "2011-01-14", "close": 9.66438, "volume": 1639.0}, {"date": "2011-01-17", "close": 9.762, "volume": 15593.0}, {"date": "2011-01-18", "close": 9.2739, "volume": 6906.0}, {"date": "2011-01-19", "close": 9.37152, "volume": 4119.0}, {"date": "2011-01-20", "close": 8.98104, "volume": 2196.0}, {"date": "2011-01-21", "close": 8.68818, "volume": 4455.0}, {"date": "2011-01-24", "close": 8.98104, "volume": 4425.0}, {"date": "2011-01-25", "close": 8.7858, "volume": 5162.0}, {"date": "2011-01-27", "close": 8.68818, "volume": 11864.0}, {"date": "2011-01-28", "close": 8.7858, "volume": 8152.0}, {"date": "2011-01-31", "close": 8.2977, "volume": 1569.0}, {"date": "2011-02-01", "close": 8.2977, "volume": 954.0}, {"date": "2011-02-02", "close": 8.7858, "volume": 7878.0}, {"date": "2011-02-03", "close": 8.98104, "volume": 12600.0}, {"date": "2011-02-04", "close": 8.59056, "volume": 2203.0}, {"date": "2011-02-07", "close": 8.68818, "volume": 12063.0}, {"date": "2011-02-08", "close": 9.2739, "volume": 6661.0}, {"date": "2011-02-09", "close": 9.46914, "volume": 20889.0}, {"date": "2011-02-10", "close": 9.66438, "volume": 16747.0}, {"date": "2011-02-11", "close": 9.56676, "volume": 4659.0}, {"date": "2011-02-14", "close": 9.56676, "volume": 2663.0}, {"date": "2011-02-15", "close": 9.56676, "volume": 6396.0}, {"date": "2011-02-16", "close": 9.17628, "volume": 18600.0}, {"date": "2011-02-17", "close": 9.2739, "volume": 16152.0}, {"date": "2011-02-18", "close": 9.07866, "volume": 1408.0}, {"date": "2011-02-21", "close": 8.7858, "volume": 4226.0}, {"date": "2011-02-22", "close": 8.39532, "volume": 12651.0}, {"date": "2011-02-23", "close": 8.49294, "volume": 5106.0}, {"date": "2011-02-24", "close": 8.2977, "volume": 1833.0}, {"date": "2011-02-25", "close": 8.20008, "volume": 3727.0}, {"date": "2011-02-28", "close": 8.39532, "volume": 1288.0}, {"date": "2011-03-01", "close": 8.00484, "volume": 6288.0}, {"date": "2011-03-02", "close": 7.90722, "volume": 6684.0}, {"date": "2011-03-03", "close": 8.00484, "volume": 1901.0}, {"date": "2011-03-04", "close": 8.00484, "volume": 4366.0}, {"date": "2011-03-07", "close": 8.10246, "volume": 1616.0}, {"date": "2011-03-08", "close": 8.00484, "volume": 701.0}, {"date": "2011-03-09", "close": 8.00484, "volume": 2910.0}, {"date": "2011-03-10", "close": 8.20008, "volume": 7319.0}, {"date": "2011-03-11", "close": 7.8096, "volume": 2459.0}, {"date": "2011-03-14", "close": 6.54054, "volume": 20937.0}, {"date": "2011-03-15", "close": 4.881, "volume": 42171.0}, {"date": "2011-03-16", "close": 5.07624, "volume": 38195.0}, {"date": "2011-03-17", "close": 5.17386, "volume": 27903.0}, {"date": "2011-03-18", "close": 5.17386, "volume": 17030.0}, {"date": "2011-03-21", "close": 5.66196, "volume": 17985.0}, {"date": "2011-03-22", "close": 6.3453, "volume": 11847.0}, {"date": "2011-03-23", "close": 6.3453, "volume": 804.0}, {"date": "2011-03-24", "close": 5.95482, "volume": 12033.0}, {"date": "2011-03-25", "close": 5.8572, "volume": 5257.0}, {"date": "2011-03-28", "close": 5.66196, "volume": 3425.0}, {"date": "2011-03-29", "close": 5.66196, "volume": 4000.0}, {"date": "2011-03-30", "close": 5.66196, "volume": 3555.0}, {"date": "2011-03-31", "close": 5.66196, "volume": 4147.0}, {"date": "2011-04-01", "close": 5.75958, "volume": 8371.0}, {"date": "2011-04-04", "close": 5.8572, "volume": 4209.0}, {"date": "2011-04-05", "close": 5.95482, "volume": 1752.0}, {"date": "2011-04-06", "close": 5.75958, "volume": 1345.0}, {"date": "2011-04-07", "close": 5.56434, "volume": 2049.0}, {"date": "2011-04-08", "close": 5.56434, "volume": 1962.0}, {"date": "2011-04-11", "close": 5.66196, "volume": 2536.0}, {"date": "2011-04-12", "close": 4.97862, "volume": 8218.0}, {"date": "2011-04-13", "close": 5.07624, "volume": 5301.0}, {"date": "2011-04-14", "close": 4.881, "volume": 10752.0}, {"date": "2011-04-15", "close": 4.78338, "volume": 1137.0}, {"date": "2011-04-18", "close": 5.3691, "volume": 14559.0}, {"date": "2011-04-19", "close": 5.27148, "volume": 320.0}, {"date": "2011-04-20", "close": 4.97862, "volume": 2937.0}, {"date": "2011-04-21", "close": 4.78338, "volume": 1188.0}, {"date": "2011-04-27", "close": 4.78338, "volume": 820.0}, {"date": "2011-04-28", "close": 4.78338, "volume": 3022.0}, {"date": "2011-04-29", "close": 4.49052, "volume": 4736.0}, {"date": "2011-05-02", "close": 4.19766, "volume": 17310.0}, {"date": "2011-05-03", "close": 4.00242, "volume": 9784.0}, {"date": "2011-05-04", "close": 4.19766, "volume": 1241.0}, {"date": "2011-05-05", "close": 3.9048, "volume": 5015.0}, {"date": "2011-05-06", "close": 3.9048, "volume": 318.0}, {"date": "2011-05-09", "close": 4.00242, "volume": 1424.0}, {"date": "2011-05-10", "close": 4.00242, "volume": 4610.0}, {"date": "2011-05-11", "close": 3.9048, "volume": 9563.0}, {"date": "2011-05-12", "close": 3.70956, "volume": 3944.0}, {"date": "2011-05-13", "close": 3.9048, "volume": 5021.0}, {"date": "2011-05-16", "close": 3.61194, "volume": 5204.0}, {"date": "2011-05-17", "close": 3.51432, "volume": 164.0}, {"date": "2011-05-18", "close": 3.9048, "volume": 4952.0}, {"date": "2011-05-19", "close": 3.80718, "volume": 1350.0}, {"date": "2011-05-20", "close": 3.80718, "volume": 743.0}, {"date": "2011-05-23", "close": 3.9048, "volume": 410.0}, {"date": "2011-05-26", "close": 3.70956, "volume": 893.0}, {"date": "2011-05-27", "close": 3.70956, "volume": 1342.0}, {"date": "2011-05-30", "close": 3.51432, "volume": 3681.0}, {"date": "2011-05-31", "close": 3.31908, "volume": 6604.0}, {"date": "2011-06-01", "close": 2.83098, "volume": 18508.0}, {"date": "2011-06-02", "close": 3.12384, "volume": 4145.0}, {"date": "2011-06-03", "close": 3.12384, "volume": 1010.0}, {"date": "2011-06-06", "close": 3.12384, "volume": 7444.0}, {"date": "2011-06-07", "close": 3.12384, "volume": 608.0}, {"date": "2011-06-08", "close": 3.22146, "volume": 1807.0}, {"date": "2011-06-09", "close": 3.22146, "volume": 880.0}, {"date": "2011-06-10", "close": 3.12384, "volume": 904.0}, {"date": "2011-06-14", "close": 3.02622, "volume": 4945.0}, {"date": "2011-06-15", "close": 3.02622, "volume": 4200.0}, {"date": "2011-06-16", "close": 2.4405, "volume": 17086.0}, {"date": "2011-06-17", "close": 2.63574, "volume": 512.0}, {"date": "2011-06-20", "close": 2.73336, "volume": 4354.0}, {"date": "2011-06-21", "close": 2.73336, "volume": 4302.0}, {"date": "2011-06-22", "close": 2.9286, "volume": 7291.0}, {"date": "2011-06-23", "close": 2.53812, "volume": 1625.0}, {"date": "2011-06-24", "close": 2.9286, "volume": 4579.0}, {"date": "2011-06-27", "close": 2.53812, "volume": 11007.0}, {"date": "2011-06-28", "close": 2.73336, "volume": 7853.0}, {"date": "2011-06-29", "close": 2.53812, "volume": 4085.0}, {"date": "2011-06-30", "close": 2.4405, "volume": 11887.0}, {"date": "2011-07-01", "close": 2.73336, "volume": 4284.0}, {"date": "2011-07-04", "close": 2.73336, "volume": 4102.0}, {"date": "2011-07-05", "close": 3.02622, "volume": 2684.0}, {"date": "2011-07-06", "close": 3.31908, "volume": 693.0}, {"date": "2011-07-07", "close": 4.19766, "volume": 8419.0}, {"date": "2011-07-08", "close": 4.19766, "volume": 746.0}, {"date": "2011-07-11", "close": 4.19766, "volume": 512.0}, {"date": "2011-07-12", "close": 4.29528, "volume": 666.0}, {"date": "2011-07-13", "close": 4.29528, "volume": 621.0}, {"date": "2011-07-14", "close": 5.3691, "volume": 7557.0}, {"date": "2011-07-15", "close": 4.97862, "volume": 2002.0}, {"date": "2011-07-18", "close": 4.58814, "volume": 6562.0}, {"date": "2011-07-19", "close": 4.49052, "volume": 2775.0}, {"date": "2011-07-20", "close": 4.3929, "volume": 1650.0}, {"date": "2011-07-21", "close": 4.881, "volume": 855.0}, {"date": "2011-07-22", "close": 4.78338, "volume": 1048.0}, {"date": "2011-07-25", "close": 4.68576, "volume": 2407.0}, {"date": "2011-07-26", "close": 4.3929, "volume": 3694.0}, {"date": "2011-07-27", "close": 4.3929, "volume": 856.0}, {"date": "2011-07-28", "close": 4.68576, "volume": 4140.0}, {"date": "2011-07-29", "close": 4.68576, "volume": 2202.0}, {"date": "2011-08-02", "close": 4.49052, "volume": 371.0}, {"date": "2011-08-03", "close": 4.29528, "volume": 154.0}, {"date": "2011-08-04", "close": 4.58814, "volume": 2501.0}, {"date": "2011-08-05", "close": 3.9048, "volume": 15918.0}, {"date": "2011-08-08", "close": 3.80718, "volume": 4604.0}, {"date": "2011-08-09", "close": 3.12384, "volume": 13215.0}, {"date": "2011-08-10", "close": 3.80718, "volume": 3843.0}, {"date": "2011-08-11", "close": 3.12384, "volume": 615.0}, {"date": "2011-08-12", "close": 3.51432, "volume": 948.0}, {"date": "2011-08-15", "close": 3.51432, "volume": 1023.0}, {"date": "2011-08-16", "close": 3.51432, "volume": 2049.0}, {"date": "2011-08-17", "close": 3.51432, "volume": 364.0}, {"date": "2011-08-18", "close": 3.31908, "volume": 51.0}, {"date": "2011-08-19", "close": 3.12384, "volume": 1895.0}, {"date": "2011-08-22", "close": 3.12384, "volume": 512.0}, {"date": "2011-08-24", "close": 3.02622, "volume": 2374.0}, {"date": "2011-08-25", "close": 3.12384, "volume": 410.0}, {"date": "2011-08-26", "close": 3.4167, "volume": 660.0}, {"date": "2011-08-29", "close": 3.4167, "volume": 205.0}, {"date": "2011-08-30", "close": 3.22146, "volume": 2177.0}, {"date": "2011-09-01", "close": 3.12384, "volume": 211.0}, {"date": "2011-09-02", "close": 3.12384, "volume": 1024.0}, {"date": "2011-09-05", "close": 3.31908, "volume": 4095.0}, {"date": "2011-09-07", "close": 3.12384, "volume": 1354.0}, {"date": "2011-09-08", "close": 3.12384, "volume": 1024.0}, {"date": "2011-09-12", "close": 2.9286, "volume": 3844.0}, {"date": "2011-09-14", "close": 2.9286, "volume": 2049.0}, {"date": "2011-09-15", "close": 2.9286, "volume": 2049.0}, {"date": "2011-09-19", "close": 3.02622, "volume": 256.0}, {"date": "2011-09-21", "close": 2.53812, "volume": 1037.0}, {"date": "2011-09-22", "close": 2.4405, "volume": 1087.0}, {"date": "2011-09-23", "close": 2.4405, "volume": 277.0}, {"date": "2011-09-26", "close": 2.63574, "volume": 1941.0}, {"date": "2011-09-27", "close": 2.9286, "volume": 1479.0}, {"date": "2011-09-29", "close": 2.73336, "volume": 256.0}, {"date": "2011-09-30", "close": 2.53812, "volume": 564.0}, {"date": "2011-10-03", "close": 2.4405, "volume": 2354.0}, {"date": "2011-10-04", "close": 2.4405, "volume": 2971.0}, {"date": "2011-10-06", "close": 2.83098, "volume": 3251.0}, {"date": "2011-10-07", "close": 2.83098, "volume": 1845.0}, {"date": "2011-10-10", "close": 2.83098, "volume": 1362.0}, {"date": "2011-10-11", "close": 2.53812, "volume": 1024.0}, {"date": "2011-10-12", "close": 2.53812, "volume": 512.0}, {"date": "2011-10-14", "close": 2.63574, "volume": 1439.0}, {"date": "2011-10-17", "close": 2.73336, "volume": 893.0}, {"date": "2011-10-18", "close": 2.83098, "volume": 1327.0}, {"date": "2011-10-19", "close": 2.63574, "volume": 256.0}, {"date": "2011-10-20", "close": 2.9286, "volume": 6146.0}, {"date": "2011-10-21", "close": 2.73336, "volume": 1024.0}, {"date": "2011-10-24", "close": 2.63574, "volume": 686.0}, {"date": "2011-10-25", "close": 2.63574, "volume": 615.0}, {"date": "2011-11-01", "close": 2.63574, "volume": 717.0}, {"date": "2011-11-03", "close": 2.53812, "volume": 1024.0}, {"date": "2011-11-04", "close": 2.53812, "volume": 410.0}, {"date": "2011-11-07", "close": 2.83098, "volume": 102.0}, {"date": "2011-11-08", "close": 2.53812, "volume": 748.0}, {"date": "2011-11-09", "close": 2.63574, "volume": 655.0}, {"date": "2011-11-10", "close": 2.73336, "volume": 905.0}, {"date": "2011-11-11", "close": 2.24526, "volume": 7017.0}, {"date": "2011-11-14", "close": 2.24526, "volume": 4143.0}, {"date": "2011-11-15", "close": 2.34288, "volume": 5192.0}, {"date": "2011-11-17", "close": 2.34288, "volume": 3001.0}, {"date": "2011-11-18", "close": 2.34288, "volume": 922.0}, {"date": "2011-11-21", "close": 2.34288, "volume": 1895.0}, {"date": "2011-11-23", "close": 2.14764, "volume": 265.0}, {"date": "2011-11-24", "close": 1.9524, "volume": 5887.0}, {"date": "2011-11-25", "close": 1.9524, "volume": 2343.0}, {"date": "2011-11-28", "close": 1.9524, "volume": 205.0}, {"date": "2011-11-30", "close": 1.9524, "volume": 3329.0}, {"date": "2011-12-01", "close": 1.9524, "volume": 109.0}, {"date": "2011-12-05", "close": 1.85478, "volume": 2233.0}, {"date": "2011-12-06", "close": 2.34288, "volume": 507.0}, {"date": "2011-12-14", "close": 2.05002, "volume": 6863.0}, {"date": "2011-12-16", "close": 2.9286, "volume": 9219.0}, {"date": "2011-12-23", "close": 2.34288, "volume": 243.0}, {"date": "2011-12-28", "close": 1.85478, "volume": 3585.0}, {"date": "2011-12-29", "close": 1.85478, "volume": 102.0}, {"date": "2012-01-05", "close": 1.9524, "volume": 2672.0}, {"date": "2012-01-06", "close": 2.14764, "volume": 560.0}, {"date": "2012-01-09", "close": 1.85478, "volume": 3667.0}, {"date": "2012-01-11", "close": 1.85478, "volume": 7068.0}, {"date": "2012-01-12", "close": 1.75716, "volume": 2326.0}, {"date": "2012-01-16", "close": 1.85478, "volume": 1024.0}, {"date": "2012-01-18", "close": 1.9524, "volume": 654.0}, {"date": "2012-01-20", "close": 1.9524, "volume": 370.0}, {"date": "2012-01-23", "close": 1.9524, "volume": 512.0}, {"date": "2012-01-24", "close": 1.85478, "volume": 398.0}, {"date": "2012-01-27", "close": 1.85478, "volume": 3032.0}, {"date": "2012-01-30", "close": 1.65954, "volume": 9081.0}, {"date": "2012-02-03", "close": 1.85478, "volume": 1836.0}, {"date": "2012-02-08", "close": 1.85478, "volume": 506.0}, {"date": "2012-02-09", "close": 1.9524, "volume": 4177.0}, {"date": "2012-02-14", "close": 1.9524, "volume": 3472.0}, {"date": "2012-02-15", "close": 2.14764, "volume": 12381.0}, {"date": "2012-02-16", "close": 1.9524, "volume": 2049.0}, {"date": "2012-02-17", "close": 1.9524, "volume": 1280.0}, {"date": "2012-02-21", "close": 1.65954, "volume": 15083.0}, {"date": "2012-02-23", "close": 1.9524, "volume": 25073.0}, {"date": "2012-02-24", "close": 2.4405, "volume": 848.0}, {"date": "2012-03-05", "close": 2.34288, "volume": 1639.0}, {"date": "2012-03-08", "close": 2.34288, "volume": 213.0}, {"date": "2012-03-12", "close": 2.24526, "volume": 2049.0}, {"date": "2012-03-13", "close": 2.34288, "volume": 2430.0}, {"date": "2012-03-16", "close": 1.9524, "volume": 5122.0}, {"date": "2012-03-19", "close": 1.85478, "volume": 1322.0}, {"date": "2012-03-23", "close": 2.14764, "volume": 1722.0}, {"date": "2012-03-28", "close": 2.05002, "volume": 1200.0}, {"date": "2012-03-29", "close": 1.9524, "volume": 234.0}, {"date": "2012-04-02", "close": 1.56192, "volume": 25452.0}, {"date": "2012-04-03", "close": 1.56192, "volume": 1321.0}, {"date": "2012-04-04", "close": 1.4643, "volume": 793.0}, {"date": "2012-04-05", "close": 1.4643, "volume": 3868.0}, {"date": "2012-04-10", "close": 1.36668, "volume": 2286.0}, {"date": "2012-04-11", "close": 1.36668, "volume": 3022.0}, {"date": "2012-04-13", "close": 1.4, "volume": 4098.0}, {"date": "2012-04-16", "close": 1.3, "volume": 3902.0}, {"date": "2012-04-17", "close": 1.3, "volume": 6043.0}, {"date": "2012-04-26", "close": 1.3, "volume": 5350.0}, {"date": "2012-04-27", "close": 1.3, "volume": 748.0}, {"date": "2012-05-01", "close": 1.3, "volume": 7346.0}, {"date": "2012-05-03", "close": 1.3, "volume": 1063.0}, {"date": "2012-05-04", "close": 1.3, "volume": 133.0}, {"date": "2012-05-07", "close": 1.3, "volume": 5405.0}, {"date": "2012-05-08", "close": 1.2, "volume": 1000.0}, {"date": "2012-05-09", "close": 1.4, "volume": 1332.0}, {"date": "2012-05-11", "close": 1.3, "volume": 4863.0}, {"date": "2012-05-14", "close": 1.3, "volume": 7038.0}, {"date": "2012-05-15", "close": 1.3, "volume": 1481.0}, {"date": "2012-05-16", "close": 1.2, "volume": 356.0}, {"date": "2012-05-17", "close": 1.3, "volume": 20951.0}, {"date": "2012-05-18", "close": 1.3, "volume": 10.0}, {"date": "2012-05-21", "close": 1.1, "volume": 2158.0}, {"date": "2012-05-24", "close": 1.2, "volume": 243.0}, {"date": "2012-05-25", "close": 1.3, "volume": 453.0}, {"date": "2012-05-28", "close": 1.3, "volume": 3772.0}, {"date": "2012-05-30", "close": 1.3, "volume": 3600.0}, {"date": "2012-05-31", "close": 1.4, "volume": 7533.0}, {"date": "2012-06-01", "close": 1.6, "volume": 14300.0}, {"date": "2012-06-04", "close": 2.1, "volume": 12492.0}, {"date": "2012-06-05", "close": 1.8, "volume": 2593.0}, {"date": "2012-06-06", "close": 1.8, "volume": 213.0}, {"date": "2012-06-12", "close": 1.8, "volume": 1282.0}, {"date": "2012-06-14", "close": 1.7, "volume": 160.0}, {"date": "2012-06-15", "close": 1.7, "volume": 2427.0}, {"date": "2012-06-18", "close": 1.7, "volume": 6003.0}, {"date": "2012-06-19", "close": 1.7, "volume": 15.0}, {"date": "2012-06-20", "close": 1.7, "volume": 1394.0}, {"date": "2012-06-25", "close": 1.6, "volume": 831.0}, {"date": "2012-06-26", "close": 1.6, "volume": 200.0}, {"date": "2012-06-27", "close": 1.6, "volume": 4250.0}, {"date": "2012-06-28", "close": 1.6, "volume": 1751.0}, {"date": "2012-06-29", "close": 1.6, "volume": 3606.0}, {"date": "2012-07-04", "close": 1.9, "volume": 53.0}, {"date": "2012-07-05", "close": 1.7, "volume": 500.0}, {"date": "2012-07-09", "close": 1.6, "volume": 425.0}, {"date": "2012-07-13", "close": 1.6, "volume": 1080.0}, {"date": "2012-07-18", "close": 1.8, "volume": 250.0}, {"date": "2012-07-20", "close": 1.6, "volume": 1750.0}, {"date": "2012-07-23", "close": 1.6, "volume": 197.0}, {"date": "2012-07-26", "close": 1.2, "volume": 1366.0}, {"date": "2012-07-27", "close": 1.7, "volume": 10.0}, {"date": "2012-08-01", "close": 1.6, "volume": 507.0}, {"date": "2012-08-02", "close": 1.5, "volume": 5800.0}, {"date": "2012-08-03", "close": 1.3, "volume": 462.0}, {"date": "2012-08-06", "close": 1.4, "volume": 359.0}, {"date": "2012-08-08", "close": 1.3, "volume": 1091.0}, {"date": "2012-08-09", "close": 1.3, "volume": 1788.0}, {"date": "2012-08-10", "close": 1.2, "volume": 27.0}, {"date": "2012-08-13", "close": 1.1, "volume": 2560.0}, {"date": "2012-08-14", "close": 1.1, "volume": 5009.0}, {"date": "2012-08-15", "close": 1.2, "volume": 393.0}, {"date": "2012-08-16", "close": 1.0, "volume": 5002.0}, {"date": "2012-08-24", "close": 1.0, "volume": 294.0}, {"date": "2012-08-27", "close": 1.3, "volume": 780.0}, {"date": "2012-08-29", "close": 1.1, "volume": 159.0}, {"date": "2012-08-30", "close": 1.2, "volume": 571.0}, {"date": "2012-08-31", "close": 1.1, "volume": 200.0}, {"date": "2012-09-05", "close": 1.2, "volume": 2046.0}, {"date": "2012-09-07", "close": 1.1, "volume": 18.0}, {"date": "2012-09-10", "close": 1.2, "volume": 5351.0}, {"date": "2012-09-11", "close": 1.1, "volume": 1600.0}, {"date": "2012-09-12", "close": 1.1, "volume": 813.0}, {"date": "2012-09-13", "close": 1.0, "volume": 766.0}, {"date": "2012-09-14", "close": 1.1, "volume": 6924.0}, {"date": "2012-09-27", "close": 1.0, "volume": 50.0}, {"date": "2012-09-28", "close": 1.0, "volume": 426.0}, {"date": "2012-10-01", "close": 0.9, "volume": 1850.0}, {"date": "2012-10-03", "close": 0.9, "volume": 500.0}, {"date": "2012-10-04", "close": 0.9, "volume": 19.0}, {"date": "2012-10-08", "close": 1.1, "volume": 680.0}, {"date": "2012-10-11", "close": 0.9, "volume": 383.0}, {"date": "2012-10-12", "close": 0.9, "volume": 300.0}, {"date": "2012-10-17", "close": 0.8, "volume": 7115.0}, {"date": "2012-10-18", "close": 0.9, "volume": 328.0}, {"date": "2012-10-23", "close": 0.8, "volume": 6006.0}, {"date": "2012-10-24", "close": 1.1, "volume": 17900.0}, {"date": "2012-10-25", "close": 1.0, "volume": 6611.0}, {"date": "2012-10-26", "close": 0.9, "volume": 2000.0}, {"date": "2012-10-29", "close": 0.8, "volume": 2463.0}, {"date": "2012-10-30", "close": 0.9, "volume": 2000.0}, {"date": "2012-10-31", "close": 0.8, "volume": 2500.0}, {"date": "2012-11-01", "close": 0.8, "volume": 450.0}, {"date": "2012-11-02", "close": 1.0, "volume": 3505.0}, {"date": "2012-11-05", "close": 1.0, "volume": 4000.0}, {"date": "2012-11-07", "close": 0.9, "volume": 4646.0}, {"date": "2012-11-08", "close": 0.9, "volume": 2440.0}, {"date": "2012-11-09", "close": 0.9, "volume": 6650.0}, {"date": "2012-11-12", "close": 1.0, "volume": 3087.0}, {"date": "2012-11-14", "close": 1.0, "volume": 5150.0}, {"date": "2012-11-15", "close": 1.0, "volume": 6313.0}, {"date": "2012-11-16", "close": 1.0, "volume": 450.0}, {"date": "2012-11-19", "close": 0.9, "volume": 1200.0}, {"date": "2012-11-26", "close": 0.9, "volume": 1800.0}, {"date": "2012-11-28", "close": 0.9, "volume": 1050.0}, {"date": "2012-11-29", "close": 0.9, "volume": 159.0}, {"date": "2012-12-03", "close": 0.8, "volume": 15351.0}, {"date": "2012-12-04", "close": 0.9, "volume": 1290.0}, {"date": "2012-12-05", "close": 0.8, "volume": 1432.0}, {"date": "2012-12-06", "close": 0.8, "volume": 100.0}, {"date": "2012-12-11", "close": 0.8, "volume": 1350.0}, {"date": "2012-12-13", "close": 0.7, "volume": 3000.0}, {"date": "2012-12-17", "close": 0.7, "volume": 200.0}, {"date": "2012-12-19", "close": 0.8, "volume": 400.0}, {"date": "2012-12-21", "close": 0.8, "volume": 5600.0}, {"date": "2012-12-31", "close": 0.8, "volume": 446.0}, {"date": "2013-01-02", "close": 0.8, "volume": 200.0}, {"date": "2013-01-03", "close": 0.8, "volume": 2000.0}, {"date": "2013-01-04", "close": 0.9, "volume": 800.0}, {"date": "2013-01-07", "close": 0.8, "volume": 280.0}, {"date": "2013-01-14", "close": 0.9, "volume": 2200.0}, {"date": "2013-01-16", "close": 1.0, "volume": 9972.0}, {"date": "2013-01-18", "close": 1.0, "volume": 500.0}, {"date": "2013-01-21", "close": 1.0, "volume": 660.0}, {"date": "2013-01-24", "close": 0.8, "volume": 13000.0}, {"date": "2013-01-29", "close": 0.8, "volume": 340.0}, {"date": "2013-01-30", "close": 0.9, "volume": 6591.0}, {"date": "2013-02-01", "close": 0.9, "volume": 1000.0}, {"date": "2013-02-04", "close": 0.8, "volume": 925.0}, {"date": "2013-02-06", "close": 0.8, "volume": 38.0}, {"date": "2013-02-07", "close": 0.8, "volume": 1238.0}, {"date": "2013-02-08", "close": 0.8, "volume": 200.0}, {"date": "2013-02-14", "close": 0.7, "volume": 4008.0}, {"date": "2013-02-15", "close": 0.7, "volume": 129.0}, {"date": "2013-02-19", "close": 0.7, "volume": 644.0}, {"date": "2013-02-20", "close": 0.7, "volume": 117.0}, {"date": "2013-02-21", "close": 0.7, "volume": 1.0}, {"date": "2013-02-22", "close": 0.7, "volume": 404.0}, {"date": "2013-02-25", "close": 0.8, "volume": 2214.0}, {"date": "2013-02-27", "close": 0.7, "volume": 12832.0}, {"date": "2013-02-28", "close": 0.7, "volume": 16252.0}, {"date": "2013-03-01", "close": 0.7, "volume": 5979.0}, {"date": "2013-03-04", "close": 0.7, "volume": 29161.0}, {"date": "2013-03-05", "close": 0.7, "volume": 320.0}, {"date": "2013-03-06", "close": 0.6, "volume": 6288.0}, {"date": "2013-03-11", "close": 0.7, "volume": 2500.0}, {"date": "2013-03-12", "close": 0.7, "volume": 206.0}, {"date": "2013-03-18", "close": 0.7, "volume": 2063.0}, {"date": "2013-03-21", "close": 0.6, "volume": 2694.0}, {"date": "2013-03-22", "close": 0.6, "volume": 204.0}, {"date": "2013-03-25", "close": 0.7, "volume": 1500.0}, {"date": "2013-03-27", "close": 0.6, "volume": 1500.0}, {"date": "2013-03-28", "close": 0.8, "volume": 13313.0}, {"date": "2013-04-02", "close": 1.0, "volume": 83325.0}, {"date": "2013-04-03", "close": 0.8, "volume": 24400.0}, {"date": "2013-04-04", "close": 1.0, "volume": 32522.0}, {"date": "2013-04-05", "close": 1.0, "volume": 5000.0}, {"date": "2013-04-10", "close": 0.8, "volume": 100.0}, {"date": "2013-04-12", "close": 0.9, "volume": 750.0}, {"date": "2013-04-16", "close": 0.8, "volume": 2772.0}, {"date": "2013-04-17", "close": 0.8, "volume": 2037.0}, {"date": "2013-04-18", "close": 0.7, "volume": 398.0}, {"date": "2013-04-26", "close": 0.6, "volume": 14894.0}, {"date": "2013-04-29", "close": 0.8, "volume": 1800.0}, {"date": "2013-05-02", "close": 0.7, "volume": 461.0}, {"date": "2013-05-03", "close": 0.8, "volume": 1200.0}, {"date": "2013-05-07", "close": 0.8, "volume": 36.0}, {"date": "2013-05-13", "close": 0.9, "volume": 264.0}, {"date": "2013-05-15", "close": 0.7, "volume": 11794.0}, {"date": "2013-05-16", "close": 0.7, "volume": 300.0}, {"date": "2013-05-17", "close": 0.7, "volume": 988.0}, {"date": "2013-05-21", "close": 0.7, "volume": 187.0}, {"date": "2013-05-22", "close": 0.6, "volume": 6053.0}, {"date": "2013-05-23", "close": 0.6, "volume": 11000.0}, {"date": "2013-05-24", "close": 0.5, "volume": 2000.0}, {"date": "2013-05-27", "close": 0.5, "volume": 200.0}, {"date": "2013-05-30", "close": 0.5, "volume": 5000.0}, {"date": "2013-05-31", "close": 0.5, "volume": 5000.0}, {"date": "2013-06-04", "close": 0.6, "volume": 500.0}, {"date": "2013-06-06", "close": 0.8, "volume": 1258.0}, {"date": "2013-06-07", "close": 0.6, "volume": 2757.0}, {"date": "2013-06-11", "close": 0.7, "volume": 11844.0}, {"date": "2013-06-12", "close": 0.6, "volume": 1982.0}, {"date": "2013-06-13", "close": 0.5, "volume": 150.0}, {"date": "2013-06-14", "close": 0.5, "volume": 1350.0}, {"date": "2013-06-17", "close": 0.8, "volume": 30.0}, {"date": "2013-06-19", "close": 0.6, "volume": 33279.0}, {"date": "2013-06-20", "close": 0.6, "volume": 3500.0}, {"date": "2013-06-24", "close": 0.5, "volume": 4437.0}, {"date": "2013-06-25", "close": 0.4, "volume": 320.0}, {"date": "2013-06-26", "close": 0.4, "volume": 1330.0}, {"date": "2013-06-27", "close": 0.4, "volume": 3670.0}, {"date": "2013-06-28", "close": 0.3, "volume": 11231.0}, {"date": "2013-07-03", "close": 0.3, "volume": 402.0}, {"date": "2013-07-05", "close": 0.4, "volume": 210.0}, {"date": "2013-07-11", "close": 0.4, "volume": 6000.0}, {"date": "2013-07-12", "close": 0.4, "volume": 11456.0}, {"date": "2013-07-15", "close": 0.4, "volume": 4188.0}, {"date": "2013-07-16", "close": 0.4, "volume": 1865.0}, {"date": "2013-07-18", "close": 0.4, "volume": 1270.0}, {"date": "2013-07-22", "close": 0.4, "volume": 100.0}, {"date": "2013-07-23", "close": 0.4, "volume": 2105.0}, {"date": "2013-07-24", "close": 0.4, "volume": 21.0}, {"date": "2013-07-30", "close": 0.4, "volume": 1652.0}, {"date": "2013-07-31", "close": 0.4, "volume": 350.0}, {"date": "2013-08-02", "close": 0.4, "volume": 1667.0}, {"date": "2013-08-06", "close": 0.4, "volume": 6744.0}, {"date": "2013-08-09", "close": 0.4, "volume": 266.0}, {"date": "2013-08-12", "close": 0.5, "volume": 10229.0}, {"date": "2013-08-13", "close": 0.4, "volume": 3037.0}, {"date": "2013-08-14", "close": 0.4, "volume": 1000.0}, {"date": "2013-08-16", "close": 0.4, "volume": 1000.0}, {"date": "2013-08-20", "close": 0.5, "volume": 2000.0}, {"date": "2013-08-21", "close": 0.4, "volume": 287.0}, {"date": "2013-09-02", "close": 0.4, "volume": 45.0}, {"date": "2013-09-03", "close": 0.4, "volume": 500.0}, {"date": "2013-09-04", "close": 0.4, "volume": 500.0}, {"date": "2013-09-10", "close": 0.4, "volume": 900.0}, {"date": "2013-09-11", "close": 0.4, "volume": 500.0}, {"date": "2013-09-16", "close": 0.4, "volume": 1.0}, {"date": "2013-09-19", "close": 0.4, "volume": 2627.0}, {"date": "2013-09-23", "close": 0.3, "volume": 281.0}, {"date": "2013-09-24", "close": 0.4, "volume": 8900.0}, {"date": "2013-09-25", "close": 0.5, "volume": 6250.0}, {"date": "2013-09-27", "close": 0.5, "volume": 964.0}, {"date": "2013-10-08", "close": 0.4, "volume": 0.0}, {"date": "2013-10-15", "close": 0.4, "volume": 2750.0}, {"date": "2013-10-17", "close": 0.4, "volume": 1.0}, {"date": "2013-10-28", "close": 0.5, "volume": 11423.0}, {"date": "2013-10-30", "close": 0.4, "volume": 500.0}, {"date": "2013-11-01", "close": 0.4, "volume": 5.0}, {"date": "2013-11-04", "close": 0.4, "volume": 4000.0}, {"date": "2013-11-08", "close": 0.5, "volume": 12083.0}, {"date": "2013-11-11", "close": 0.5, "volume": 6689.0}, {"date": "2013-11-12", "close": 0.4, "volume": 4294.0}, {"date": "2013-11-13", "close": 0.4, "volume": 37.0}, {"date": "2013-11-14", "close": 0.4, "volume": 600.0}, {"date": "2013-11-15", "close": 0.4, "volume": 1566.0}, {"date": "2013-11-22", "close": 0.5, "volume": 3500.0}, {"date": "2013-11-25", "close": 0.4, "volume": 4.0}, {"date": "2013-11-28", "close": 0.4, "volume": 2000.0}, {"date": "2013-11-29", "close": 0.4, "volume": 500.0}, {"date": "2013-12-02", "close": 0.4, "volume": 125.0}, {"date": "2013-12-04", "close": 0.6, "volume": 3000.0}, {"date": "2013-12-05", "close": 0.5, "volume": 2546.0}, {"date": "2013-12-06", "close": 0.5, "volume": 454.0}, {"date": "2013-12-09", "close": 0.4, "volume": 1200.0}, {"date": "2013-12-13", "close": 0.4, "volume": 280.0}, {"date": "2013-12-17", "close": 0.4, "volume": 500.0}, {"date": "2013-12-19", "close": 0.4, "volume": 100.0}, {"date": "2013-12-20", "close": 0.4, "volume": 300.0}, {"date": "2013-12-24", "close": 0.6, "volume": 10000.0}, {"date": "2013-12-30", "close": 0.4, "volume": 600.0}, {"date": "2013-12-31", "close": 0.7, "volume": 186.0}, {"date": "2014-01-02", "close": 0.7, "volume": 1971.0}, {"date": "2014-01-13", "close": 0.6, "volume": 3441.0}, {"date": "2014-01-16", "close": 0.5, "volume": 115.0}, {"date": "2014-01-20", "close": 0.6, "volume": 857.0}, {"date": "2014-01-23", "close": 0.6, "volume": 143.0}, {"date": "2014-01-30", "close": 0.4, "volume": 12595.0}, {"date": "2014-01-31", "close": 0.4, "volume": 10000.0}, {"date": "2014-02-03", "close": 0.4, "volume": 170.0}, {"date": "2014-02-04", "close": 0.4, "volume": 10000.0}, {"date": "2014-02-07", "close": 0.4, "volume": 190.0}, {"date": "2014-02-10", "close": 0.4, "volume": 140.0}, {"date": "2014-02-11", "close": 0.4, "volume": null}, {"date": "2014-02-13", "close": 0.4, "volume": 2000.0}, {"date": "2014-02-26", "close": 0.4, "volume": 2267.0}, {"date": "2014-02-27", "close": 0.4, "volume": 6700.0}, {"date": "2014-02-28", "close": 0.3, "volume": 13846.0}, {"date": "2014-03-04", "close": 0.3, "volume": 319.0}, {"date": "2014-03-05", "close": 0.3, "volume": 2313.0}, {"date": "2014-03-06", "close": 0.4, "volume": 5000.0}, {"date": "2014-03-11", "close": 0.4, "volume": 3000.0}, {"date": "2014-03-14", "close": 0.3, "volume": 1022.0}, {"date": "2014-03-20", "close": 0.4, "volume": 1668.0}, {"date": "2014-03-21", "close": 0.3, "volume": 5594.0}, {"date": "2014-03-24", "close": 0.3, "volume": 300.0}, {"date": "2014-03-25", "close": 0.3, "volume": 10000.0}, {"date": "2014-03-31", "close": 0.3, "volume": 60.0}, {"date": "2014-04-02", "close": 0.3, "volume": 2419.0}, {"date": "2014-04-04", "close": 0.3, "volume": 5.0}, {"date": "2014-04-10", "close": 0.3, "volume": 2447.0}, {"date": "2014-04-14", "close": 0.3, "volume": 186.0}, {"date": "2014-04-17", "close": 0.3, "volume": 3583.0}, {"date": "2014-04-22", "close": 0.3, "volume": 170.0}, {"date": "2014-04-23", "close": 0.3, "volume": 2100.0}, {"date": "2014-04-30", "close": 0.3, "volume": 1442.0}, {"date": "2014-05-05", "close": 0.3, "volume": 213.0}, {"date": "2014-05-08", "close": 0.2, "volume": 1703.0}, {"date": "2014-05-09", "close": 0.3, "volume": 1699.0}, {"date": "2014-05-21", "close": 0.3, "volume": 3000.0}, {"date": "2014-05-23", "close": 0.2, "volume": 1821.0}, {"date": "2014-05-27", "close": 0.3, "volume": 23248.0}, {"date": "2014-05-28", "close": 0.3, "volume": 500.0}, {"date": "2014-05-30", "close": 0.3, "volume": 200.0}, {"date": "2014-06-02", "close": 0.3, "volume": 27417.0}, {"date": "2014-06-04", "close": 0.3, "volume": 5200.0}, {"date": "2014-06-05", "close": 0.3, "volume": 728.0}, {"date": "2014-06-06", "close": 0.4, "volume": 2100.0}, {"date": "2014-06-10", "close": 0.3, "volume": 22323.0}, {"date": "2014-06-11", "close": 0.2, "volume": 18000.0}, {"date": "2014-06-12", "close": 0.2, "volume": 5640.0}, {"date": "2014-06-13", "close": 0.3, "volume": 17000.0}, {"date": "2014-06-16", "close": 0.2, "volume": 1000.0}, {"date": "2014-06-20", "close": 0.2, "volume": 503.0}, {"date": "2014-06-23", "close": 0.2, "volume": 1000.0}, {"date": "2014-06-24", "close": 0.3, "volume": 18203.0}, {"date": "2014-06-25", "close": 0.2, "volume": 10733.0}, {"date": "2014-06-26", "close": 0.2, "volume": 730.0}, {"date": "2014-06-27", "close": 0.2, "volume": 3000.0}, {"date": "2014-06-30", "close": 0.2, "volume": 5877.0}, {"date": "2014-07-03", "close": 0.2, "volume": 502.0}, {"date": "2014-07-04", "close": 0.2, "volume": 2500.0}, {"date": "2014-07-09", "close": 0.2, "volume": 2104.0}, {"date": "2014-07-17", "close": 0.2, "volume": 19220.0}, {"date": "2014-07-18", "close": 0.3, "volume": 125.0}, {"date": "2014-07-21", "close": 0.3, "volume": 6800.0}, {"date": "2014-07-24", "close": 0.3, "volume": 12111.0}, {"date": "2014-07-25", "close": 0.2, "volume": 14100.0}, {"date": "2014-07-28", "close": 0.2, "volume": 100.0}, {"date": "2014-08-04", "close": 0.2, "volume": 1149.0}, {"date": "2014-08-11", "close": 0.2, "volume": 24.0}, {"date": "2014-08-20", "close": 0.2, "volume": 200.0}, {"date": "2014-08-21", "close": 0.2, "volume": 541.0}, {"date": "2014-08-25", "close": 0.2, "volume": 619.0}, {"date": "2014-09-08", "close": 0.2, "volume": 83.0}, {"date": "2014-09-09", "close": 0.3, "volume": 11008.0}, {"date": "2014-09-15", "close": 0.3, "volume": 802.0}, {"date": "2014-09-24", "close": 0.2, "volume": 2800.0}, {"date": "2014-10-01", "close": 0.2, "volume": 2706.0}, {"date": "2014-10-02", "close": 0.3, "volume": 3333.0}, {"date": "2014-10-03", "close": 0.2, "volume": 1063.0}, {"date": "2014-10-06", "close": 0.2, "volume": 5000.0}, {"date": "2014-10-08", "close": 0.2, "volume": 27346.0}, {"date": "2014-10-09", "close": 0.2, "volume": 1000.0}, {"date": "2014-10-14", "close": 0.2, "volume": 3025.0}, {"date": "2014-10-16", "close": 0.2, "volume": 3000.0}, {"date": "2014-10-22", "close": 0.3, "volume": 12000.0}, {"date": "2014-10-23", "close": 0.3, "volume": 3000.0}, {"date": "2014-10-29", "close": 0.2, "volume": 1833.0}, {"date": "2014-11-04", "close": 0.3, "volume": 3000.0}, {"date": "2014-11-17", "close": 0.21, "volume": 18155.0}, {"date": "2014-11-18", "close": 0.21, "volume": 1093.0}, {"date": "2014-11-19", "close": 0.285, "volume": 2.0}, {"date": "2014-11-20", "close": 0.285, "volume": 15778.0}, {"date": "2014-11-24", "close": 0.22, "volume": 1791.0}, {"date": "2014-11-26", "close": 0.275, "volume": 1800.0}, {"date": "2014-11-27", "close": 0.25, "volume": 1495.0}, {"date": "2014-11-28", "close": 0.27, "volume": 2500.0}, {"date": "2014-12-03", "close": 0.24, "volume": 6814.0}, {"date": "2014-12-05", "close": 0.24, "volume": 62.0}, {"date": "2014-12-09", "close": 0.24, "volume": 500.0}, {"date": "2014-12-12", "close": 0.24, "volume": 3001.0}, {"date": "2014-12-16", "close": 0.24, "volume": 3128.0}, {"date": "2014-12-18", "close": 0.23, "volume": 8800.0}, {"date": "2014-12-19", "close": 0.23, "volume": 3390.0}, {"date": "2014-12-22", "close": 0.22, "volume": 245.0}, {"date": "2014-12-23", "close": 0.22, "volume": 15160.0}, {"date": "2014-12-30", "close": 0.22, "volume": 1319.0}, {"date": "2014-12-31", "close": 0.2, "volume": 5778.0}, {"date": "2015-01-02", "close": 0.2, "volume": 7202.0}, {"date": "2015-01-09", "close": 0.2, "volume": 6000.0}, {"date": "2015-01-12", "close": 0.2, "volume": 949.0}, {"date": "2015-01-16", "close": 0.24, "volume": 15261.0}, {"date": "2015-01-20", "close": 0.3, "volume": 1956.0}, {"date": "2015-01-21", "close": 0.3, "volume": 50.0}, {"date": "2015-01-22", "close": 0.3, "volume": 120.0}, {"date": "2015-01-28", "close": 0.31, "volume": 821.0}, {"date": "2015-01-29", "close": 0.32, "volume": 1627.0}, {"date": "2015-01-30", "close": 0.3, "volume": 30000.0}, {"date": "2015-02-02", "close": 0.33, "volume": 8000.0}, {"date": "2015-02-04", "close": 0.33, "volume": 17181.0}, {"date": "2015-02-05", "close": 0.3, "volume": 250.0}, {"date": "2015-02-06", "close": 0.3, "volume": 96.0}, {"date": "2015-02-10", "close": 0.3, "volume": 532.0}, {"date": "2015-02-11", "close": 0.3, "volume": 532.0}, {"date": "2015-02-13", "close": 0.3, "volume": 2000.0}, {"date": "2015-02-18", "close": 0.3, "volume": 1000.0}, {"date": "2015-02-19", "close": 0.3, "volume": 1457.0}, {"date": "2015-02-20", "close": 0.29, "volume": 10500.0}, {"date": "2015-02-24", "close": 0.28, "volume": 15877.0}, {"date": "2015-02-25", "close": 0.285, "volume": 319.0}, {"date": "2015-02-26", "close": 0.28, "volume": 6616.0}, {"date": "2015-02-27", "close": 0.28, "volume": 31063.0}, {"date": "2015-03-03", "close": 0.28, "volume": 138.0}, {"date": "2015-03-05", "close": 0.25, "volume": 20107.0}, {"date": "2015-03-10", "close": 0.25, "volume": 6437.0}, {"date": "2015-03-11", "close": 0.25, "volume": 2600.0}, {"date": "2015-03-12", "close": 0.25, "volume": 971.0}, {"date": "2015-03-18", "close": 0.25, "volume": 385.0}, {"date": "2015-03-19", "close": 0.25, "volume": 72.0}, {"date": "2015-03-20", "close": 0.25, "volume": 2928.0}, {"date": "2015-03-26", "close": 0.225, "volume": 5473.0}, {"date": "2015-03-30", "close": 0.225, "volume": 17072.0}, {"date": "2015-03-31", "close": 0.25, "volume": 4339.0}, {"date": "2015-04-01", "close": 0.225, "volume": 5000.0}, {"date": "2015-04-10", "close": 0.225, "volume": 2893.0}, {"date": "2015-04-14", "close": 0.225, "volume": 4000.0}, {"date": "2015-04-17", "close": 0.25, "volume": 300.0}, {"date": "2015-04-22", "close": 0.26, "volume": 3105.0}, {"date": "2015-04-23", "close": 0.28, "volume": 10000.0}, {"date": "2015-04-24", "close": 0.29, "volume": 2700.0}, {"date": "2015-04-27", "close": 0.29, "volume": 406.0}, {"date": "2015-04-29", "close": 0.3, "volume": 40320.0}, {"date": "2015-04-30", "close": 0.3, "volume": 1000.0}, {"date": "2015-05-05", "close": 0.3, "volume": 10000.0}, {"date": "2015-05-08", "close": 0.3, "volume": 15652.0}, {"date": "2015-05-12", "close": 0.29, "volume": 366.0}, {"date": "2015-05-13", "close": 0.27, "volume": 17243.0}, {"date": "2015-05-14", "close": 0.27, "volume": 10000.0}, {"date": "2015-05-15", "close": 0.24, "volume": 3502.0}, {"date": "2015-05-18", "close": 0.245, "volume": 1250.0}, {"date": "2015-05-25", "close": 0.25, "volume": 1881.0}, {"date": "2015-05-26", "close": 0.28, "volume": 22965.0}, {"date": "2015-06-02", "close": 0.32, "volume": 6849.0}, {"date": "2015-06-03", "close": 0.3, "volume": 24257.0}, {"date": "2015-06-05", "close": 0.29, "volume": 1310.0}, {"date": "2015-06-11", "close": 0.25, "volume": 657.0}, {"date": "2015-06-12", "close": 0.25, "volume": 649.0}, {"date": "2015-06-15", "close": 0.21, "volume": 8428.0}, {"date": "2015-06-17", "close": 0.21, "volume": 200.0}, {"date": "2015-06-18", "close": 0.21, "volume": 107.0}, {"date": "2015-06-19", "close": 0.21, "volume": 1296.0}, {"date": "2015-06-22", "close": 0.21, "volume": 150.0}, {"date": "2015-06-23", "close": 0.22, "volume": 16020.0}, {"date": "2015-06-26", "close": 0.2, "volume": 24172.0}, {"date": "2015-06-29", "close": 0.2, "volume": 1856.0}, {"date": "2015-06-30", "close": 0.2, "volume": 558.0}, {"date": "2015-07-13", "close": 0.22, "volume": 2500.0}, {"date": "2015-07-17", "close": 0.175, "volume": 2742.0}, {"date": "2015-07-22", "close": 0.145, "volume": 258.0}, {"date": "2015-07-23", "close": 0.15, "volume": 35629.0}, {"date": "2015-07-27", "close": 0.15, "volume": 22.0}, {"date": "2015-07-28", "close": 0.15, "volume": 1234.0}, {"date": "2015-08-06", "close": 0.2, "volume": 756.0}, {"date": "2015-08-11", "close": 0.091, "volume": 1363.0}, {"date": "2015-08-21", "close": 0.12, "volume": 80.0}, {"date": "2015-08-26", "close": 0.135, "volume": 1284.0}, {"date": "2015-08-28", "close": 0.135, "volume": 101.0}, {"date": "2015-09-03", "close": 0.15, "volume": 10000.0}, {"date": "2015-09-08", "close": 0.15, "volume": 1971.0}, {"date": "2015-09-16", "close": 0.15, "volume": 1250.0}, {"date": "2015-09-17", "close": 0.15, "volume": 101.0}, {"date": "2015-09-18", "close": 0.15, "volume": 2210.0}, {"date": "2015-09-25", "close": 0.18, "volume": 12778.0}, {"date": "2015-10-01", "close": 0.15, "volume": 2900.0}, {"date": "2015-10-08", "close": 0.15, "volume": 1000.0}, {"date": "2015-10-09", "close": 0.15, "volume": 200.0}, {"date": "2015-10-13", "close": 0.15, "volume": 372.0}, {"date": "2015-10-14", "close": 0.19, "volume": 2832.0}, {"date": "2015-11-02", "close": 0.12, "volume": 532.0}, {"date": "2015-11-04", "close": 0.12, "volume": 4500.0}, {"date": "2015-11-05", "close": 0.12, "volume": 1063.0}, {"date": "2015-11-10", "close": 0.12, "volume": 107.0}, {"date": "2015-11-12", "close": 0.12, "volume": 500.0}, {"date": "2015-11-24", "close": 0.125, "volume": 809.0}, {"date": "2015-11-27", "close": 0.125, "volume": 313.0}, {"date": "2015-12-02", "close": 0.125, "volume": 2208.0}, {"date": "2015-12-07", "close": 0.135, "volume": 10000.0}, {"date": "2015-12-11", "close": 0.135, "volume": 7300.0}, {"date": "2015-12-17", "close": 0.135, "volume": 1250.0}, {"date": "2016-01-04", "close": 0.12, "volume": 1000.0}, {"date": "2016-01-13", "close": 0.125, "volume": 500.0}, {"date": "2016-01-14", "close": 0.125, "volume": 52.0}, {"date": "2016-02-10", "close": 0.125, "volume": 41258.0}, {"date": "2016-02-15", "close": 0.125, "volume": 15876.0}, {"date": "2016-02-16", "close": 0.11, "volume": 15582.0}, {"date": "2016-02-25", "close": 0.11, "volume": 500.0}, {"date": "2016-02-29", "close": 0.125, "volume": 200.0}, {"date": "2016-03-14", "close": 0.125, "volume": 81.0}, {"date": "2016-03-15", "close": 0.125, "volume": 445.0}, {"date": "2016-03-17", "close": 0.125, "volume": 3000.0}, {"date": "2016-03-21", "close": 0.125, "volume": 112.0}, {"date": "2016-03-23", "close": 0.11, "volume": 3900.0}, {"date": "2016-03-30", "close": 0.115, "volume": 325.0}, {"date": "2016-04-05", "close": 0.15, "volume": 33333.0}, {"date": "2016-04-07", "close": 0.125, "volume": 10288.0}, {"date": "2016-04-08", "close": 0.115, "volume": 59000.0}, {"date": "2016-04-11", "close": 0.115, "volume": 5313.0}, {"date": "2016-04-12", "close": 0.11, "volume": 20015.0}, {"date": "2016-04-13", "close": 0.11, "volume": 1313.0}, {"date": "2016-04-14", "close": 0.115, "volume": 447.0}, {"date": "2016-04-20", "close": 0.115, "volume": 32237.0}, {"date": "2016-04-26", "close": 0.12, "volume": 18316.0}, {"date": "2016-04-27", "close": 0.125, "volume": 400.0}, {"date": "2016-04-28", "close": 0.16, "volume": 38171.0}, {"date": "2016-04-29", "close": 0.15, "volume": 70695.0}, {"date": "2016-05-04", "close": 0.155, "volume": 6841.0}, {"date": "2016-05-05", "close": 0.16, "volume": 15000.0}, {"date": "2016-05-09", "close": 0.16, "volume": 10000.0}, {"date": "2016-05-10", "close": 0.19, "volume": 34824.0}, {"date": "2016-05-11", "close": 0.185, "volume": 5500.0}, {"date": "2016-05-13", "close": 0.19, "volume": 4800.0}, {"date": "2016-05-16", "close": 0.24, "volume": 45672.0}, {"date": "2016-05-17", "close": 0.24, "volume": 15028.0}, {"date": "2016-05-18", "close": 0.24, "volume": 56000.0}, {"date": "2016-05-20", "close": 0.225, "volume": 24033.0}, {"date": "2016-05-31", "close": 0.2, "volume": 1000.0}, {"date": "2016-06-01", "close": 0.21, "volume": 9760.0}, {"date": "2016-06-02", "close": 0.22, "volume": 8000.0}, {"date": "2016-06-03", "close": 0.21, "volume": 8000.0}, {"date": "2016-06-06", "close": 0.225, "volume": 5372.0}, {"date": "2016-06-07", "close": 0.22, "volume": 10000.0}, {"date": "2016-06-08", "close": 0.25, "volume": 52795.0}, {"date": "2016-06-09", "close": 0.23, "volume": 54993.0}, {"date": "2016-06-10", "close": 0.25, "volume": 33247.0}, {"date": "2016-06-14", "close": 0.21, "volume": 26300.0}, {"date": "2016-06-15", "close": 0.18, "volume": 153000.0}, {"date": "2016-06-16", "close": 0.175, "volume": 3354.0}, {"date": "2016-06-17", "close": 0.175, "volume": 50000.0}, {"date": "2016-06-20", "close": 0.175, "volume": 140187.0}, {"date": "2016-06-21", "close": 0.16, "volume": 1871.0}, {"date": "2016-06-22", "close": 0.18, "volume": 13478.0}, {"date": "2016-06-23", "close": 0.15, "volume": 39199.0}, {"date": "2016-06-24", "close": 0.15, "volume": 64000.0}, {"date": "2016-06-27", "close": 0.15, "volume": 1136.0}, {"date": "2016-06-28", "close": 0.15, "volume": 10075.0}, {"date": "2016-06-29", "close": 0.14, "volume": 20027.0}, {"date": "2016-06-30", "close": 0.16, "volume": 4000.0}, {"date": "2016-07-04", "close": 0.14, "volume": 215.0}, {"date": "2016-07-08", "close": 0.16, "volume": 7811.0}, {"date": "2016-07-19", "close": 0.205, "volume": 15804.0}, {"date": "2016-07-20", "close": 0.215, "volume": 4364.0}, {"date": "2016-07-21", "close": 0.22, "volume": 150.0}, {"date": "2016-07-25", "close": 0.21, "volume": 5000.0}, {"date": "2016-07-27", "close": 0.21, "volume": 5000.0}, {"date": "2016-07-28", "close": 0.21, "volume": 3681.0}, {"date": "2016-07-29", "close": 0.21, "volume": 20000.0}, {"date": "2016-08-01", "close": 0.22, "volume": 25000.0}, {"date": "2016-08-02", "close": 0.18, "volume": 3839.0}, {"date": "2016-08-04", "close": 0.18, "volume": 380.0}, {"date": "2016-08-05", "close": 0.2, "volume": 23725.0}, {"date": "2016-08-09", "close": 0.2, "volume": 40000.0}, {"date": "2016-08-10", "close": 0.2, "volume": 40000.0}, {"date": "2016-08-11", "close": 0.2, "volume": 40000.0}, {"date": "2016-08-12", "close": 0.2, "volume": 20000.0}, {"date": "2016-08-16", "close": 0.2, "volume": 30000.0}, {"date": "2016-08-23", "close": 0.15, "volume": 2700.0}, {"date": "2016-08-26", "close": 0.15, "volume": 1201.0}, {"date": "2016-09-01", "close": 0.15, "volume": 8508.0}, {"date": "2016-09-02", "close": 0.115, "volume": 10107.0}, {"date": "2016-09-05", "close": 0.115, "volume": 3500.0}, {"date": "2016-09-06", "close": 0.115, "volume": 1373.0}, {"date": "2016-09-13", "close": 0.16, "volume": 10838.0}, {"date": "2016-09-14", "close": 0.225, "volume": 4444.0}, {"date": "2016-09-15", "close": 0.22, "volume": 8300.0}, {"date": "2016-09-19", "close": 0.2, "volume": 1000.0}, {"date": "2016-09-21", "close": 0.2, "volume": 6198.0}, {"date": "2016-09-23", "close": 0.2, "volume": 1866.0}, {"date": "2016-09-26", "close": 0.2, "volume": 3261.0}, {"date": "2016-09-28", "close": 0.18, "volume": 6000.0}, {"date": "2016-09-29", "close": 0.14, "volume": 10172.0}, {"date": "2016-10-03", "close": 0.14, "volume": 107.0}, {"date": "2016-10-07", "close": 0.14, "volume": 100.0}, {"date": "2016-10-13", "close": 0.12, "volume": 82754.0}, {"date": "2016-10-21", "close": 0.13, "volume": 15000.0}, {"date": "2016-10-26", "close": 0.15, "volume": 50000.0}, {"date": "2016-10-27", "close": 0.12, "volume": 13379.0}, {"date": "2016-10-31", "close": 0.125, "volume": 500.0}, {"date": "2016-11-01", "close": 0.12, "volume": 48879.0}, {"date": "2016-11-10", "close": 0.125, "volume": 10000.0}, {"date": "2016-11-18", "close": 0.12, "volume": 40000.0}, {"date": "2016-11-25", "close": 0.12, "volume": 45.0}, {"date": "2016-11-30", "close": 0.125, "volume": 28.0}, {"date": "2016-12-02", "close": 0.125, "volume": 11.0}, {"date": "2016-12-09", "close": 0.125, "volume": 9021.0}, {"date": "2016-12-13", "close": 0.115, "volume": 43777.0}, {"date": "2016-12-15", "close": 0.115, "volume": 40111.0}, {"date": "2016-12-22", "close": 0.14, "volume": 40000.0}, {"date": "2017-01-03", "close": 0.12, "volume": 300.0}, {"date": "2017-01-06", "close": 0.14, "volume": 49700.0}, {"date": "2017-01-09", "close": 0.14, "volume": 35106.0}, {"date": "2017-01-10", "close": 0.14, "volume": 15000.0}, {"date": "2017-01-11", "close": 0.15, "volume": 9900.0}, {"date": "2017-01-12", "close": 0.165, "volume": 35311.0}, {"date": "2017-01-16", "close": 0.165, "volume": 2000.0}, {"date": "2017-01-18", "close": 0.16, "volume": 20000.0}, {"date": "2017-01-19", "close": 0.16, "volume": 42689.0}, {"date": "2017-01-20", "close": 0.135, "volume": 10900.0}, {"date": "2017-01-25", "close": 0.16, "volume": 25311.0}, {"date": "2017-01-27", "close": 0.18, "volume": 14200.0}, {"date": "2017-02-08", "close": 0.17, "volume": 173.0}, {"date": "2017-02-10", "close": 0.19, "volume": 10740.0}, {"date": "2017-02-13", "close": 0.195, "volume": 18827.0}, {"date": "2017-02-23", "close": 0.2, "volume": 75166.0}, {"date": "2017-02-24", "close": 0.21, "volume": 1647.0}, {"date": "2017-02-28", "close": 0.2, "volume": 30000.0}, {"date": "2017-03-01", "close": 0.215, "volume": 4899.0}, {"date": "2017-03-09", "close": 0.18, "volume": 41.0}, {"date": "2017-03-10", "close": 0.18, "volume": 5000.0}, {"date": "2017-03-20", "close": 0.17, "volume": 15570.0}, {"date": "2017-03-24", "close": 0.15, "volume": 51.0}, {"date": "2017-03-28", "close": 0.15, "volume": 1000.0}, {"date": "2017-03-30", "close": 0.155, "volume": 200.0}, {"date": "2017-04-03", "close": 0.15, "volume": 120.0}, {"date": "2017-04-04", "close": 0.15, "volume": 479.0}, {"date": "2017-04-21", "close": 0.105, "volume": 90.0}, {"date": "2017-05-03", "close": 0.115, "volume": 300.0}, {"date": "2017-05-17", "close": 0.125, "volume": 2000.0}, {"date": "2017-05-18", "close": 0.125, "volume": 6080.0}, {"date": "2017-05-29", "close": 0.13, "volume": 213.0}, {"date": "2017-05-30", "close": 0.13, "volume": 100.0}, {"date": "2017-05-31", "close": 0.13, "volume": 1430.0}, {"date": "2017-06-06", "close": 0.13, "volume": 500.0}, {"date": "2017-06-07", "close": 0.13, "volume": 213.0}, {"date": "2017-06-08", "close": 0.13, "volume": 50.0}, {"date": "2017-06-13", "close": 0.13, "volume": 34187.0}, {"date": "2017-06-14", "close": 0.135, "volume": 3700.0}, {"date": "2017-06-15", "close": 0.14, "volume": 9489.0}, {"date": "2017-06-16", "close": 0.14, "volume": 2641.0}, {"date": "2017-06-19", "close": 0.13, "volume": 280000.0}, {"date": "2017-06-20", "close": 0.13, "volume": 31777.0}, {"date": "2017-06-21", "close": 0.13, "volume": 80574.0}, {"date": "2017-06-22", "close": 0.14, "volume": 1231.0}, {"date": "2017-06-27", "close": 0.14, "volume": 639.0}, {"date": "2017-06-28", "close": 0.13, "volume": 3661.0}, {"date": "2017-06-30", "close": 0.155, "volume": 1468.0}, {"date": "2017-07-03", "close": 0.155, "volume": 30000.0}, {"date": "2017-07-05", "close": 0.155, "volume": 20170.0}, {"date": "2017-07-11", "close": 0.155, "volume": 60.0}, {"date": "2017-07-17", "close": 0.155, "volume": 600.0}, {"date": "2017-07-21", "close": 0.16, "volume": 2202.0}, {"date": "2017-07-26", "close": 0.12, "volume": 194.0}, {"date": "2017-08-01", "close": 0.125, "volume": 54.0}, {"date": "2017-08-04", "close": 0.125, "volume": 300.0}, {"date": "2017-08-09", "close": 0.125, "volume": 3700.0}, {"date": "2017-08-10", "close": 0.125, "volume": 6300.0}, {"date": "2017-08-11", "close": 0.1, "volume": 70000.0}, {"date": "2017-08-14", "close": 0.105, "volume": 65194.0}, {"date": "2017-08-23", "close": 0.1, "volume": 13684.0}, {"date": "2017-08-24", "close": 0.11, "volume": 100.0}, {"date": "2017-08-25", "close": 0.11, "volume": 6.0}, {"date": "2017-09-04", "close": 0.11, "volume": 30384.0}, {"date": "2017-09-05", "close": 0.12, "volume": 130000.0}, {"date": "2017-09-06", "close": 0.125, "volume": 4146.0}, {"date": "2017-09-14", "close": 0.11, "volume": 6000.0}, {"date": "2017-09-29", "close": 0.11, "volume": 425.0}, {"date": "2017-10-04", "close": 0.11, "volume": 1725.0}, {"date": "2017-10-06", "close": 0.1, "volume": 173937.0}, {"date": "2017-10-09", "close": 0.11, "volume": 2620.0}, {"date": "2017-10-10", "close": 0.105, "volume": 93062.0}, {"date": "2017-10-11", "close": 0.1, "volume": 35000.0}, {"date": "2017-10-12", "close": 0.1, "volume": 3000.0}, {"date": "2017-10-17", "close": 0.1, "volume": 33500.0}, {"date": "2017-10-24", "close": 0.1, "volume": 12000.0}, {"date": "2017-10-27", "close": 0.1, "volume": 404.0}, {"date": "2017-10-30", "close": 0.1, "volume": 2800.0}, {"date": "2017-10-31", "close": 0.1, "volume": 22331.0}, {"date": "2017-11-01", "close": 0.1, "volume": 19073.0}, {"date": "2017-11-02", "close": 0.1, "volume": 1700.0}, {"date": "2017-11-06", "close": 0.1, "volume": 67.0}, {"date": "2017-11-07", "close": 0.1, "volume": 400.0}, {"date": "2017-11-09", "close": 0.12, "volume": 59873.0}, {"date": "2017-11-10", "close": 0.125, "volume": 42545.0}, {"date": "2017-11-14", "close": 0.135, "volume": 35000.0}, {"date": "2017-11-15", "close": 0.14, "volume": 36000.0}, {"date": "2017-11-16", "close": 0.14, "volume": 7037.0}, {"date": "2017-11-20", "close": 0.14, "volume": 11000.0}, {"date": "2017-11-27", "close": 0.135, "volume": 200.0}, {"date": "2017-12-05", "close": 0.135, "volume": 90.0}, {"date": "2017-12-06", "close": 0.11, "volume": 1413.0}, {"date": "2017-12-12", "close": 0.11, "volume": 200.0}, {"date": "2017-12-18", "close": 0.11, "volume": 27005.0}, {"date": "2018-01-03", "close": 0.1, "volume": 53907.0}, {"date": "2018-01-08", "close": 0.1, "volume": 350.0}, {"date": "2018-01-09", "close": 0.1, "volume": 200.0}, {"date": "2018-01-12", "close": 0.1, "volume": 80108.0}, {"date": "2018-01-15", "close": 0.1, "volume": 19892.0}, {"date": "2018-01-16", "close": 0.105, "volume": 5000.0}, {"date": "2018-01-19", "close": 0.105, "volume": 286.0}, {"date": "2018-01-25", "close": 0.115, "volume": 30000.0}, {"date": "2018-01-30", "close": 0.12, "volume": 400.0}, {"date": "2018-02-01", "close": 0.125, "volume": 1063.0}, {"date": "2018-02-02", "close": 0.135, "volume": 32882.0}, {"date": "2018-02-05", "close": 0.125, "volume": 71884.0}, {"date": "2018-02-12", "close": 0.14, "volume": 450.0}, {"date": "2018-02-13", "close": 0.145, "volume": 3500.0}, {"date": "2018-02-16", "close": 0.135, "volume": 20000.0}, {"date": "2018-02-19", "close": 0.135, "volume": 1200.0}, {"date": "2018-02-23", "close": 0.125, "volume": 10000.0}, {"date": "2018-03-05", "close": 0.14, "volume": 4598.0}, {"date": "2018-03-07", "close": 0.125, "volume": 7084.0}, {"date": "2018-03-27", "close": 0.11, "volume": 8633.0}, {"date": "2018-03-28", "close": 0.125, "volume": 842.0}, {"date": "2018-04-03", "close": 0.15, "volume": 2900.0}, {"date": "2018-04-06", "close": 0.13, "volume": 5525.0}, {"date": "2018-04-09", "close": 0.1, "volume": 20950.0}, {"date": "2018-04-16", "close": 0.1, "volume": 201164.0}, {"date": "2018-04-17", "close": 0.1, "volume": 110000.0}, {"date": "2018-05-02", "close": 0.11, "volume": 300.0}, {"date": "2018-05-04", "close": 0.115, "volume": 659.0}, {"date": "2018-05-07", "close": 0.115, "volume": 5082.0}, {"date": "2018-05-09", "close": 0.115, "volume": 4063.0}, {"date": "2018-05-10", "close": 0.115, "volume": 10357.0}, {"date": "2018-05-11", "close": 0.11, "volume": 61347.0}, {"date": "2018-05-14", "close": 0.11, "volume": 50000.0}, {"date": "2018-05-15", "close": 0.115, "volume": 56482.0}, {"date": "2018-05-16", "close": 0.11, "volume": 66941.0}, {"date": "2018-05-18", "close": 0.1, "volume": 151322.0}, {"date": "2018-05-21", "close": 0.1, "volume": 30973.0}, {"date": "2018-05-22", "close": 0.135, "volume": 22240.0}, {"date": "2018-05-28", "close": 0.135, "volume": 2690.0}, {"date": "2018-05-29", "close": 0.12, "volume": 1500.0}, {"date": "2018-06-05", "close": 0.12, "volume": 20000.0}, {"date": "2018-06-06", "close": 0.135, "volume": 25000.0}, {"date": "2018-06-12", "close": 0.125, "volume": 43341.0}, {"date": "2018-06-15", "close": 0.125, "volume": 1000.0}, {"date": "2018-06-18", "close": 0.125, "volume": 160.0}, {"date": "2018-06-19", "close": 0.12, "volume": 11004.0}, {"date": "2018-06-21", "close": 0.135, "volume": 13636.0}, {"date": "2018-06-22", "close": 0.125, "volume": 16067.0}, {"date": "2018-06-25", "close": 0.105, "volume": 52233.0}, {"date": "2018-06-26", "close": 0.105, "volume": 350.0}, {"date": "2018-06-28", "close": 0.105, "volume": 2676.0}, {"date": "2018-06-29", "close": 0.105, "volume": 3373.0}, {"date": "2018-07-03", "close": 0.12, "volume": 118184.0}, {"date": "2018-07-05", "close": 0.099, "volume": 10000.0}, {"date": "2018-07-11", "close": 0.115, "volume": 122910.0}, {"date": "2018-07-17", "close": 0.1, "volume": 231.0}, {"date": "2018-07-18", "close": 0.098, "volume": 129603.0}, {"date": "2018-07-19", "close": 0.1, "volume": 7060.0}, {"date": "2018-07-20", "close": 0.1, "volume": 10000.0}, {"date": "2018-07-23", "close": 0.1, "volume": 29800.0}, {"date": "2018-07-26", "close": 0.1, "volume": 29788.0}, {"date": "2018-07-27", "close": 0.11, "volume": 5000.0}, {"date": "2018-07-31", "close": 0.11, "volume": 12000.0}, {"date": "2018-08-01", "close": 0.11, "volume": 2850.0}, {"date": "2018-08-02", "close": 0.11, "volume": 30.0}, {"date": "2018-08-03", "close": 0.125, "volume": 18910.0}, {"date": "2018-08-07", "close": 0.12, "volume": 12117.0}, {"date": "2018-08-10", "close": 0.11, "volume": 10000.0}, {"date": "2018-08-13", "close": 0.105, "volume": 1271.0}, {"date": "2018-08-14", "close": 0.11, "volume": 50000.0}, {"date": "2018-08-15", "close": 0.12, "volume": 751.0}, {"date": "2018-08-16", "close": 0.12, "volume": 11547.0}, {"date": "2018-08-17", "close": 0.125, "volume": 41280.0}, {"date": "2018-08-21", "close": 0.145, "volume": 5893.0}, {"date": "2018-08-22", "close": 0.145, "volume": 25417.0}, {"date": "2018-08-23", "close": 0.135, "volume": 52000.0}, {"date": "2018-08-24", "close": 0.135, "volume": 4582.0}, {"date": "2018-08-28", "close": 0.14, "volume": 30000.0}, {"date": "2018-09-07", "close": 0.105, "volume": 1000.0}, {"date": "2018-09-14", "close": 0.125, "volume": 19710.0}, {"date": "2018-09-19", "close": 0.095, "volume": 731813.0}, {"date": "2018-09-20", "close": 0.093, "volume": 101580.0}, {"date": "2018-09-21", "close": 0.091, "volume": 220947.0}, {"date": "2018-09-24", "close": 0.092, "volume": 12625.0}, {"date": "2018-09-25", "close": 0.09, "volume": 252000.0}, {"date": "2018-09-26", "close": 0.088, "volume": 114055.0}, {"date": "2018-09-27", "close": 0.09, "volume": 133175.0}, {"date": "2018-09-28", "close": 0.095, "volume": 139381.0}, {"date": "2018-10-01", "close": 0.095, "volume": 55285.0}, {"date": "2018-10-02", "close": 0.095, "volume": 144386.0}, {"date": "2018-10-04", "close": 0.091, "volume": 33.0}, {"date": "2018-10-08", "close": 0.091, "volume": 5065.0}, {"date": "2018-10-10", "close": 0.091, "volume": 2550.0}, {"date": "2018-10-15", "close": 0.091, "volume": 28904.0}, {"date": "2018-10-17", "close": 0.085, "volume": 132983.0}, {"date": "2018-10-18", "close": 0.085, "volume": 54735.0}, {"date": "2018-10-19", "close": 0.085, "volume": 102003.0}, {"date": "2018-10-25", "close": 0.079, "volume": 141486.0}, {"date": "2018-10-26", "close": 0.072, "volume": 5286.0}, {"date": "2018-10-30", "close": 0.073, "volume": 15617.0}, {"date": "2018-11-01", "close": 0.08, "volume": 156250.0}, {"date": "2018-11-02", "close": 0.08, "volume": 7865.0}, {"date": "2018-11-06", "close": 0.081, "volume": 2.0}, {"date": "2018-11-12", "close": 0.08, "volume": 200000.0}, {"date": "2018-11-14", "close": 0.079, "volume": 7000.0}, {"date": "2018-11-19", "close": 0.095, "volume": 75000.0}, {"date": "2018-11-20", "close": 0.095, "volume": 79713.0}, {"date": "2018-11-26", "close": 0.08, "volume": 80738.0}, {"date": "2018-11-28", "close": 0.08, "volume": 20018.0}, {"date": "2018-11-29", "close": 0.085, "volume": 302035.0}, {"date": "2018-11-30", "close": 0.08, "volume": 10000.0}, {"date": "2018-12-03", "close": 0.085, "volume": 50000.0}, {"date": "2018-12-06", "close": 0.08, "volume": 480.0}, {"date": "2018-12-10", "close": 0.08, "volume": 13064.0}, {"date": "2018-12-12", "close": 0.079, "volume": 15551.0}, {"date": "2018-12-13", "close": 0.08, "volume": 85000.0}, {"date": "2018-12-14", "close": 0.08, "volume": 121517.0}, {"date": "2018-12-19", "close": 0.075, "volume": 1062.0}, {"date": "2018-12-20", "close": 0.074, "volume": 151061.0}, {"date": "2019-01-08", "close": 0.08, "volume": 31927.0}, {"date": "2019-01-11", "close": 0.08, "volume": 49500.0}, {"date": "2019-01-16", "close": 0.079, "volume": 4125.0}, {"date": "2019-01-17", "close": 0.079, "volume": 9375.0}, {"date": "2019-01-18", "close": 0.072, "volume": 347325.0}, {"date": "2019-01-21", "close": 0.08, "volume": 110580.0}, {"date": "2019-01-22", "close": 0.083, "volume": 36000.0}, {"date": "2019-01-31", "close": 0.079, "volume": 4224.0}, {"date": "2019-02-04", "close": 0.076, "volume": 50000.0}, {"date": "2019-02-06", "close": 0.074, "volume": 1247.0}, {"date": "2019-02-08", "close": 0.075, "volume": 19800.0}, {"date": "2019-02-11", "close": 0.08, "volume": 4833.0}, {"date": "2019-02-12", "close": 0.08, "volume": 28867.0}, {"date": "2019-02-15", "close": 0.083, "volume": 77241.0}, {"date": "2019-02-19", "close": 0.087, "volume": 91735.0}, {"date": "2019-02-20", "close": 0.089, "volume": 32738.0}, {"date": "2019-02-21", "close": 0.099, "volume": 84048.0}, {"date": "2019-02-22", "close": 0.099, "volume": 8771.0}, {"date": "2019-02-25", "close": 0.094, "volume": 26595.0}, {"date": "2019-02-27", "close": 0.092, "volume": 159838.0}, {"date": "2019-02-28", "close": 0.12, "volume": 348076.0}, {"date": "2019-03-01", "close": 0.12, "volume": 40000.0}, {"date": "2019-03-04", "close": 0.1, "volume": 412740.0}, {"date": "2019-03-05", "close": 0.095, "volume": 567148.0}, {"date": "2019-03-06", "close": 0.095, "volume": 39019.0}, {"date": "2019-03-07", "close": 0.09, "volume": 602297.0}, {"date": "2019-03-08", "close": 0.092, "volume": 25000.0}, {"date": "2019-03-12", "close": 0.092, "volume": 100000.0}, {"date": "2019-03-14", "close": 0.1, "volume": 20332.0}, {"date": "2019-03-15", "close": 0.099, "volume": 62818.0}, {"date": "2019-03-19", "close": 0.105, "volume": 159899.0}, {"date": "2019-03-20", "close": 0.105, "volume": 5837.0}, {"date": "2019-03-22", "close": 0.105, "volume": 9824.0}, {"date": "2019-03-25", "close": 0.105, "volume": 208074.0}, {"date": "2019-03-26", "close": 0.1, "volume": 319.0}, {"date": "2019-03-27", "close": 0.1, "volume": 73625.0}, {"date": "2019-03-28", "close": 0.1, "volume": 20443.0}, {"date": "2019-03-29", "close": 0.1, "volume": 2746.0}, {"date": "2019-04-02", "close": 0.125, "volume": 610345.0}, {"date": "2019-04-05", "close": 0.115, "volume": 30548.0}, {"date": "2019-04-09", "close": 0.125, "volume": 72268.0}, {"date": "2019-04-10", "close": 0.125, "volume": 4000.0}, {"date": "2019-04-15", "close": 0.11, "volume": 144776.0}, {"date": "2019-04-16", "close": 0.11, "volume": 13500.0}, {"date": "2019-04-17", "close": 0.11, "volume": 29986.0}, {"date": "2019-04-18", "close": 0.105, "volume": 3000.0}, {"date": "2019-04-30", "close": 0.105, "volume": 38071.0}, {"date": "2019-05-06", "close": 0.1, "volume": 43242.0}, {"date": "2019-05-08", "close": 0.099, "volume": 52871.0}, {"date": "2019-05-09", "close": 0.11, "volume": 100000.0}, {"date": "2019-05-10", "close": 0.1, "volume": 173120.0}, {"date": "2019-05-13", "close": 0.105, "volume": 27000.0}, {"date": "2019-05-14", "close": 0.1, "volume": 10280.0}, {"date": "2019-05-15", "close": 0.105, "volume": 83181.0}, {"date": "2019-05-16", "close": 0.1, "volume": 16420.0}, {"date": "2019-05-17", "close": 0.095, "volume": 5895.0}, {"date": "2019-05-21", "close": 0.1, "volume": 28000.0}, {"date": "2019-05-22", "close": 0.088, "volume": 100000.0}, {"date": "2019-05-23", "close": 0.091, "volume": 50.0}, {"date": "2019-06-04", "close": 0.091, "volume": 80.0}, {"date": "2019-06-05", "close": 0.091, "volume": 200.0}, {"date": "2019-06-07", "close": 0.095, "volume": 48560.0}, {"date": "2019-06-11", "close": 0.09, "volume": 76923.0}, {"date": "2019-06-17", "close": 0.09, "volume": 2000.0}, {"date": "2019-06-18", "close": 0.09, "volume": 5000.0}, {"date": "2019-06-20", "close": 0.09, "volume": 65547.0}, {"date": "2019-06-24", "close": 0.095, "volume": 82617.0}, {"date": "2019-06-25", "close": 0.095, "volume": 9381.0}, {"date": "2019-06-26", "close": 0.09, "volume": 98671.0}, {"date": "2019-06-27", "close": 0.09, "volume": 7405.0}, {"date": "2019-07-04", "close": 0.115, "volume": 309456.0}, {"date": "2019-07-05", "close": 0.115, "volume": 65120.0}, {"date": "2019-07-08", "close": 0.11, "volume": 13869.0}, {"date": "2019-07-09", "close": 0.11, "volume": 144660.0}, {"date": "2019-07-10", "close": 0.11, "volume": 49.0}, {"date": "2019-07-11", "close": 0.11, "volume": 203473.0}, {"date": "2019-07-12", "close": 0.115, "volume": 269482.0}, {"date": "2019-07-15", "close": 0.115, "volume": 83250.0}, {"date": "2019-07-16", "close": 0.1, "volume": 127508.0}, {"date": "2019-07-17", "close": 0.11, "volume": 316208.0}, {"date": "2019-07-18", "close": 0.115, "volume": 7000.0}, {"date": "2019-07-19", "close": 0.105, "volume": 31986.0}, {"date": "2019-07-26", "close": 0.1, "volume": 127999.0}, {"date": "2019-07-29", "close": 0.11, "volume": 69591.0}, {"date": "2019-07-30", "close": 0.11, "volume": 180943.0}, {"date": "2019-08-02", "close": 0.11, "volume": 13369.0}, {"date": "2019-08-05", "close": 0.098, "volume": 447449.0}, {"date": "2019-08-06", "close": 0.091, "volume": 95027.0}, {"date": "2019-08-07", "close": 0.086, "volume": 77437.0}, {"date": "2019-08-08", "close": 0.096, "volume": 55239.0}, {"date": "2019-08-09", "close": 0.099, "volume": 326096.0}, {"date": "2019-08-12", "close": 0.095, "volume": 89779.0}, {"date": "2019-08-13", "close": 0.093, "volume": 3572.0}, {"date": "2019-08-14", "close": 0.095, "volume": 38202.0}, {"date": "2019-08-16", "close": 0.087, "volume": 23715.0}, {"date": "2019-08-20", "close": 0.087, "volume": 36000.0}, {"date": "2019-08-21", "close": 0.091, "volume": 182220.0}, {"date": "2019-08-26", "close": 0.093, "volume": 149961.0}, {"date": "2019-08-27", "close": 0.1, "volume": 447173.0}, {"date": "2019-08-28", "close": 0.11, "volume": 95524.0}, {"date": "2019-08-29", "close": 0.11, "volume": 330171.0}, {"date": "2019-08-30", "close": 0.11, "volume": 127568.0}, {"date": "2019-09-02", "close": 0.115, "volume": 25432.0}, {"date": "2019-09-03", "close": 0.11, "volume": 43947.0}, {"date": "2019-09-04", "close": 0.105, "volume": 48097.0}, {"date": "2019-09-05", "close": 0.115, "volume": 8203.0}, {"date": "2019-09-10", "close": 0.105, "volume": 283679.0}, {"date": "2019-09-12", "close": 0.096, "volume": 376971.0}, {"date": "2019-09-16", "close": 0.105, "volume": 64918.0}, {"date": "2019-09-17", "close": 0.1, "volume": 7521.0}, {"date": "2019-09-18", "close": 0.105, "volume": 37896.0}, {"date": "2019-09-19", "close": 0.099, "volume": 203169.0}, {"date": "2019-09-20", "close": 0.096, "volume": 196447.0}, {"date": "2019-09-23", "close": 0.099, "volume": 60000.0}, {"date": "2019-09-24", "close": 0.1, "volume": 95963.0}, {"date": "2019-09-25", "close": 0.1, "volume": 15037.0}, {"date": "2019-09-26", "close": 0.1, "volume": 169000.0}, {"date": "2019-09-27", "close": 0.1, "volume": 161098.0}, {"date": "2019-09-30", "close": 0.1, "volume": 40254.0}, {"date": "2019-10-03", "close": 0.1, "volume": 20398.0}, {"date": "2019-10-08", "close": 0.1, "volume": 16504.0}, {"date": "2019-10-10", "close": 0.105, "volume": 7000.0}, {"date": "2019-10-11", "close": 0.1, "volume": 86929.0}, {"date": "2019-10-18", "close": 0.095, "volume": 50000.0}, {"date": "2019-10-21", "close": 0.095, "volume": 1420.0}, {"date": "2019-10-22", "close": 0.099, "volume": 4000.0}, {"date": "2019-10-23", "close": 0.095, "volume": 15000.0}, {"date": "2019-10-29", "close": 0.095, "volume": 9629.0}, {"date": "2019-11-04", "close": 0.098, "volume": 6337.0}, {"date": "2019-11-05", "close": 0.091, "volume": 68400.0}, {"date": "2019-11-07", "close": 0.096, "volume": 34912.0}, {"date": "2019-11-08", "close": 0.105, "volume": 82000.0}, {"date": "2019-11-12", "close": 0.096, "volume": 240.0}, {"date": "2019-11-20", "close": 0.095, "volume": 66972.0}, {"date": "2019-11-22", "close": 0.09, "volume": 12000.0}, {"date": "2019-11-27", "close": 0.086, "volume": 184334.0}, {"date": "2019-12-03", "close": 0.083, "volume": 67602.0}, {"date": "2019-12-04", "close": 0.07, "volume": 500.0}, {"date": "2019-12-06", "close": 0.073, "volume": 32.0}, {"date": "2019-12-11", "close": 0.091, "volume": 10141.0}, {"date": "2019-12-12", "close": 0.076, "volume": 20368.0}, {"date": "2019-12-13", "close": 0.084, "volume": 7000.0}, {"date": "2019-12-18", "close": 0.09, "volume": 76611.0}, {"date": "2019-12-19", "close": 0.09, "volume": 22897.0}, {"date": "2019-12-23", "close": 0.09, "volume": 19000.0}, {"date": "2019-12-27", "close": 0.09, "volume": 94024.0}, {"date": "2019-12-31", "close": 0.09, "volume": 173368.0}, {"date": "2020-01-02", "close": 0.09, "volume": 912.0}, {"date": "2020-01-03", "close": 0.087, "volume": 34101.0}, {"date": "2020-01-06", "close": 0.081, "volume": 11014.0}, {"date": "2020-01-07", "close": 0.08, "volume": 88074.0}, {"date": "2020-01-08", "close": 0.076, "volume": 223973.0}, {"date": "2020-01-09", "close": 0.076, "volume": 134180.0}, {"date": "2020-01-10", "close": 0.075, "volume": 94801.0}, {"date": "2020-01-13", "close": 0.074, "volume": 125513.0}, {"date": "2020-01-14", "close": 0.075, "volume": 155031.0}, {"date": "2020-01-16", "close": 0.074, "volume": 1823.0}, {"date": "2020-01-20", "close": 0.079, "volume": 18450.0}, {"date": "2020-01-21", "close": 0.07, "volume": 269312.0}, {"date": "2020-01-22", "close": 0.07, "volume": 94449.0}, {"date": "2020-01-23", "close": 0.075, "volume": 82203.0}, {"date": "2020-01-24", "close": 0.076, "volume": 225.0}, {"date": "2020-01-28", "close": 0.069, "volume": 7300.0}, {"date": "2020-01-29", "close": 0.07, "volume": 56033.0}, {"date": "2020-01-30", "close": 0.065, "volume": 76492.0}, {"date": "2020-01-31", "close": 0.07, "volume": 23000.0}, {"date": "2020-02-03", "close": 0.061, "volume": 64413.0}, {"date": "2020-02-04", "close": 0.065, "volume": 11706.0}, {"date": "2020-02-05", "close": 0.07, "volume": 45668.0}, {"date": "2020-02-06", "close": 0.07, "volume": 14249.0}, {"date": "2020-02-07", "close": 0.066, "volume": 19893.0}, {"date": "2020-02-10", "close": 0.066, "volume": 1853.0}, {"date": "2020-02-11", "close": 0.065, "volume": 311380.0}, {"date": "2020-02-12", "close": 0.067, "volume": 178831.0}, {"date": "2020-02-13", "close": 0.071, "volume": 51521.0}, {"date": "2020-02-17", "close": 0.073, "volume": 146107.0}, {"date": "2020-02-18", "close": 0.073, "volume": 23878.0}, {"date": "2020-02-19", "close": 0.063, "volume": 143440.0}, {"date": "2020-02-20", "close": 0.061, "volume": 3246.0}, {"date": "2020-02-21", "close": 0.069, "volume": 50000.0}, {"date": "2020-02-24", "close": 0.071, "volume": 73662.0}, {"date": "2020-02-25", "close": 0.062, "volume": 20257.0}, {"date": "2020-02-27", "close": 0.061, "volume": 15333.0}, {"date": "2020-02-28", "close": 0.057, "volume": 38045.0}, {"date": "2020-03-02", "close": 0.054, "volume": 29000.0}, {"date": "2020-03-03", "close": 0.06, "volume": 22079.0}, {"date": "2020-03-05", "close": 0.05, "volume": 24334.0}, {"date": "2020-03-06", "close": 0.052, "volume": 22000.0}, {"date": "2020-03-09", "close": 0.049, "volume": 159931.0}, {"date": "2020-03-10", "close": 0.047, "volume": 352477.0}, {"date": "2020-03-11", "close": 0.049, "volume": 254414.0}, {"date": "2020-03-13", "close": 0.025, "volume": 741000.0}, {"date": "2020-03-16", "close": 0.033, "volume": 400000.0}, {"date": "2020-03-17", "close": 0.033, "volume": 108999.0}, {"date": "2020-03-18", "close": 0.034, "volume": 14378.0}, {"date": "2020-03-19", "close": 0.043, "volume": 165321.0}, {"date": "2020-03-20", "close": 0.038, "volume": 610.0}, {"date": "2020-03-23", "close": 0.038, "volume": 15778.0}, {"date": "2020-03-25", "close": 0.042, "volume": 35000.0}, {"date": "2020-03-26", "close": 0.043, "volume": 99794.0}, {"date": "2020-03-27", "close": 0.04, "volume": 173999.0}, {"date": "2020-03-30", "close": 0.054, "volume": 81235.0}, {"date": "2020-03-31", "close": 0.059, "volume": 200040.0}, {"date": "2020-04-02", "close": 0.05, "volume": 384.0}, {"date": "2020-04-09", "close": 0.05, "volume": 429996.0}, {"date": "2020-04-15", "close": 0.061, "volume": 211412.0}, {"date": "2020-04-16", "close": 0.06, "volume": 100000.0}, {"date": "2020-04-17", "close": 0.063, "volume": 27232.0}, {"date": "2020-04-20", "close": 0.063, "volume": 52000.0}, {"date": "2020-04-22", "close": 0.063, "volume": 169413.0}, {"date": "2020-04-23", "close": 0.068, "volume": 90550.0}, {"date": "2020-04-24", "close": 0.068, "volume": 8220.0}, {"date": "2020-04-27", "close": 0.068, "volume": 219569.0}, {"date": "2020-04-28", "close": 0.065, "volume": 299665.0}, {"date": "2020-04-29", "close": 0.063, "volume": 208857.0}, {"date": "2020-04-30", "close": 0.066, "volume": 279356.0}, {"date": "2020-05-01", "close": 0.065, "volume": 114320.0}, {"date": "2020-05-04", "close": 0.061, "volume": 116692.0}, {"date": "2020-05-05", "close": 0.067, "volume": 301467.0}, {"date": "2020-05-06", "close": 0.069, "volume": 231147.0}, {"date": "2020-05-07", "close": 0.067, "volume": 314828.0}, {"date": "2020-05-11", "close": 0.066, "volume": 321025.0}, {"date": "2020-05-12", "close": 0.065, "volume": 182047.0}, {"date": "2020-05-13", "close": 0.065, "volume": 27554.0}, {"date": "2020-05-14", "close": 0.062, "volume": 197226.0}, {"date": "2020-05-15", "close": 0.066, "volume": 10994.0}, {"date": "2020-05-19", "close": 0.066, "volume": 30012.0}, {"date": "2020-05-20", "close": 0.068, "volume": 142085.0}, {"date": "2020-05-21", "close": 0.069, "volume": 207423.0}, {"date": "2020-05-22", "close": 0.068, "volume": 66600.0}, {"date": "2020-05-25", "close": 0.07, "volume": 298323.0}, {"date": "2020-05-26", "close": 0.068, "volume": 181677.0}, {"date": "2020-05-27", "close": 0.07, "volume": 194798.0}, {"date": "2020-05-28", "close": 0.071, "volume": 784547.0}, {"date": "2020-05-29", "close": 0.063, "volume": 204253.0}, {"date": "2020-06-01", "close": 0.062, "volume": 100666.0}, {"date": "2020-06-02", "close": 0.067, "volume": 200500.0}, {"date": "2020-06-03", "close": 0.065, "volume": 34000.0}, {"date": "2020-06-04", "close": 0.061, "volume": 74781.0}, {"date": "2020-06-05", "close": 0.06, "volume": 434245.0}, {"date": "2020-06-09", "close": 0.061, "volume": 105449.0}, {"date": "2020-06-10", "close": 0.065, "volume": 227120.0}, {"date": "2020-06-11", "close": 0.069, "volume": 128500.0}, {"date": "2020-06-12", "close": 0.063, "volume": 317656.0}, {"date": "2020-06-15", "close": 0.06, "volume": 165911.0}, {"date": "2020-06-16", "close": 0.065, "volume": 5814.0}, {"date": "2020-06-17", "close": 0.056, "volume": 170699.0}, {"date": "2020-06-18", "close": 0.052, "volume": 256753.0}, {"date": "2020-06-19", "close": 0.055, "volume": 45360.0}, {"date": "2020-06-22", "close": 0.05, "volume": 292654.0}, {"date": "2020-06-23", "close": 0.059, "volume": 108381.0}, {"date": "2020-06-24", "close": 0.06, "volume": 270749.0}, {"date": "2020-06-25", "close": 0.056, "volume": 42261.0}, {"date": "2020-06-26", "close": 0.054, "volume": 170903.0}, {"date": "2020-06-29", "close": 0.054, "volume": 124911.0}, {"date": "2020-06-30", "close": 0.065, "volume": 23900.0}, {"date": "2020-07-02", "close": 0.058, "volume": 110374.0}, {"date": "2020-07-03", "close": 0.056, "volume": 150029.0}, {"date": "2020-07-07", "close": 0.059, "volume": 417000.0}, {"date": "2020-07-08", "close": 0.058, "volume": 260.0}, {"date": "2020-07-09", "close": 0.06, "volume": 765000.0}, {"date": "2020-07-10", "close": 0.06, "volume": 77000.0}, {"date": "2020-07-13", "close": 0.06, "volume": 5000.0}, {"date": "2020-07-14", "close": 0.057, "volume": 47832.0}, {"date": "2020-07-16", "close": 0.057, "volume": 30000.0}, {"date": "2020-07-17", "close": 0.058, "volume": 622253.0}, {"date": "2020-07-20", "close": 0.063, "volume": 393352.0}, {"date": "2020-07-21", "close": 0.073, "volume": 7838746.0}, {"date": "2020-07-22", "close": 0.076, "volume": 1305583.0}, {"date": "2020-07-23", "close": 0.076, "volume": 339558.0}, {"date": "2020-07-24", "close": 0.077, "volume": 283141.0}, {"date": "2020-07-27", "close": 0.077, "volume": 243592.0}, {"date": "2020-07-28", "close": 0.076, "volume": 358906.0}, {"date": "2020-07-29", "close": 0.071, "volume": 1616623.0}, {"date": "2020-07-30", "close": 0.076, "volume": 810790.0}, {"date": "2020-07-31", "close": 0.078, "volume": 127189.0}, {"date": "2020-08-03", "close": 0.076, "volume": 132972.0}, {"date": "2020-08-04", "close": 0.079, "volume": 287656.0}, {"date": "2020-08-05", "close": 0.075, "volume": 71581.0}, {"date": "2020-08-06", "close": 0.08, "volume": 19672.0}, {"date": "2020-08-07", "close": 0.08, "volume": 9155.0}, {"date": "2020-08-10", "close": 0.08, "volume": 77633.0}, {"date": "2020-08-12", "close": 0.078, "volume": 224860.0}, {"date": "2020-08-13", "close": 0.076, "volume": 24278.0}, {"date": "2020-08-14", "close": 0.078, "volume": 183730.0}, {"date": "2020-08-17", "close": 0.076, "volume": 16836.0}, {"date": "2020-08-18", "close": 0.079, "volume": 235750.0}, {"date": "2020-08-20", "close": 0.076, "volume": 25000.0}, {"date": "2020-08-21", "close": 0.083, "volume": 427584.0}, {"date": "2020-08-24", "close": 0.092, "volume": 67782.0}, {"date": "2020-08-25", "close": 0.083, "volume": 60568.0}, {"date": "2020-08-26", "close": 0.09, "volume": 140000.0}, {"date": "2020-08-27", "close": 0.088, "volume": 133186.0}, {"date": "2020-08-28", "close": 0.086, "volume": 66916.0}, {"date": "2020-08-31", "close": 0.087, "volume": 10590.0}, {"date": "2020-09-01", "close": 0.084, "volume": 107500.0}, {"date": "2020-09-02", "close": 0.083, "volume": 103330.0}, {"date": "2020-09-03", "close": 0.087, "volume": 117760.0}, {"date": "2020-09-04", "close": 0.085, "volume": 67486.0}, {"date": "2020-09-07", "close": 0.083, "volume": 76180.0}, {"date": "2020-09-09", "close": 0.079, "volume": 134406.0}, {"date": "2020-09-10", "close": 0.082, "volume": 110000.0}, {"date": "2020-09-11", "close": 0.08, "volume": 12716.0}, {"date": "2020-09-14", "close": 0.084, "volume": 168512.0}, {"date": "2020-09-15", "close": 0.082, "volume": 186753.0}, {"date": "2020-09-16", "close": 0.088, "volume": 20000.0}, {"date": "2020-09-18", "close": 0.083, "volume": 52001.0}, {"date": "2020-09-21", "close": 0.08, "volume": 116704.0}, {"date": "2020-09-23", "close": 0.081, "volume": 147401.0}, {"date": "2020-09-24", "close": 0.07, "volume": 100858.0}, {"date": "2020-09-25", "close": 0.08, "volume": 5293.0}, {"date": "2020-09-28", "close": 0.082, "volume": 121684.0}, {"date": "2020-09-29", "close": 0.076, "volume": 42284.0}, {"date": "2020-09-30", "close": 0.08, "volume": 37500.0}, {"date": "2020-10-01", "close": 0.081, "volume": 10002.0}, {"date": "2020-10-02", "close": 0.084, "volume": 14998.0}, {"date": "2020-10-05", "close": 0.085, "volume": 45000.0}, {"date": "2020-10-06", "close": 0.085, "volume": 20000.0}, {"date": "2020-10-07", "close": 0.09, "volume": 418309.0}, {"date": "2020-10-08", "close": 0.09, "volume": 261609.0}, {"date": "2020-10-09", "close": 0.099, "volume": 482371.0}, {"date": "2020-10-12", "close": 0.096, "volume": 246350.0}, {"date": "2020-10-13", "close": 0.1, "volume": 383665.0}, {"date": "2020-10-14", "close": 0.1, "volume": 149025.0}, {"date": "2020-10-15", "close": 0.098, "volume": 439341.0}, {"date": "2020-10-16", "close": 0.099, "volume": 2667624.0}, {"date": "2020-10-21", "close": 0.091, "volume": 987657.0}, {"date": "2020-10-22", "close": 0.092, "volume": 1103201.0}, {"date": "2020-10-23", "close": 0.089, "volume": 186916.0}, {"date": "2020-10-26", "close": 0.092, "volume": 342684.0}, {"date": "2020-10-27", "close": 0.089, "volume": 731867.0}, {"date": "2020-10-28", "close": 0.089, "volume": 161588.0}, {"date": "2020-10-29", "close": 0.089, "volume": 120499.0}, {"date": "2020-10-30", "close": 0.088, "volume": 130039.0}, {"date": "2020-11-02", "close": 0.088, "volume": 464245.0}, {"date": "2020-11-03", "close": 0.089, "volume": 90716.0}, {"date": "2020-11-04", "close": 0.093, "volume": 413955.0}, {"date": "2020-11-05", "close": 0.095, "volume": 1540521.0}, {"date": "2020-11-06", "close": 0.094, "volume": 1040813.0}, {"date": "2020-11-09", "close": 0.092, "volume": 1083995.0}, {"date": "2020-11-10", "close": 0.097, "volume": 1077663.0}, {"date": "2020-11-11", "close": 0.097, "volume": 466223.0}, {"date": "2020-11-12", "close": 0.095, "volume": 2231853.0}, {"date": "2020-11-13", "close": 0.097, "volume": 595926.0}, {"date": "2020-11-16", "close": 0.095, "volume": 84454.0}, {"date": "2020-11-17", "close": 0.097, "volume": 917850.0}, {"date": "2020-11-18", "close": 0.095, "volume": 618798.0}, {"date": "2020-11-19", "close": 0.091, "volume": 831108.0}, {"date": "2020-11-25", "close": 0.084, "volume": 2234847.0}, {"date": "2020-11-26", "close": 0.084, "volume": 721998.0}, {"date": "2020-11-27", "close": 0.085, "volume": 1297227.0}, {"date": "2020-11-30", "close": 0.085, "volume": 377903.0}, {"date": "2020-12-01", "close": 0.09, "volume": 1687279.0}, {"date": "2020-12-02", "close": 0.09, "volume": 807581.0}, {"date": "2020-12-03", "close": 0.087, "volume": 168326.0}, {"date": "2020-12-04", "close": 0.088, "volume": 258387.0}, {"date": "2020-12-07", "close": 0.105, "volume": 3715390.0}, {"date": "2020-12-08", "close": 0.105, "volume": 1943896.0}, {"date": "2020-12-09", "close": 0.098, "volume": 653473.0}, {"date": "2020-12-10", "close": 0.099, "volume": 443107.0}, {"date": "2020-12-11", "close": 0.105, "volume": 397885.0}, {"date": "2020-12-14", "close": 0.13, "volume": 4269531.0}, {"date": "2020-12-15", "close": 0.12, "volume": 1867869.0}, {"date": "2020-12-16", "close": 0.13, "volume": 799095.0}, {"date": "2020-12-17", "close": 0.125, "volume": 1471251.0}, {"date": "2020-12-18", "close": 0.125, "volume": 524022.0}, {"date": "2020-12-21", "close": 0.11, "volume": 1406932.0}, {"date": "2020-12-22", "close": 0.105, "volume": 704041.0}, {"date": "2020-12-23", "close": 0.105, "volume": 452005.0}, {"date": "2020-12-24", "close": 0.115, "volume": 977327.0}, {"date": "2020-12-29", "close": 0.15, "volume": 3825689.0}, {"date": "2020-12-30", "close": 0.14, "volume": 3201365.0}, {"date": "2020-12-31", "close": 0.155, "volume": 953392.0}, {"date": "2021-01-04", "close": 0.145, "volume": 859306.0}, {"date": "2021-01-05", "close": 0.16, "volume": 1242434.0}, {"date": "2021-01-06", "close": 0.175, "volume": 2410410.0}, {"date": "2021-01-07", "close": 0.165, "volume": 1737083.0}, {"date": "2021-01-08", "close": 0.165, "volume": 1000094.0}, {"date": "2021-01-11", "close": 0.145, "volume": 1250270.0}, {"date": "2021-01-12", "close": 0.15, "volume": 391922.0}, {"date": "2021-01-13", "close": 0.145, "volume": 149050.0}, {"date": "2021-01-14", "close": 0.155, "volume": 262373.0}, {"date": "2021-01-15", "close": 0.16, "volume": 1164057.0}, {"date": "2021-01-18", "close": 0.155, "volume": 304899.0}, {"date": "2021-01-19", "close": 0.165, "volume": 376884.0}, {"date": "2021-01-20", "close": 0.165, "volume": 542369.0}, {"date": "2021-01-21", "close": 0.16, "volume": 268277.0}, {"date": "2021-01-22", "close": 0.155, "volume": 460710.0}, {"date": "2021-01-25", "close": 0.145, "volume": 706782.0}, {"date": "2021-01-27", "close": 0.15, "volume": 359804.0}, {"date": "2021-01-28", "close": 0.14, "volume": 1103535.0}, {"date": "2021-01-29", "close": 0.14, "volume": 223905.0}, {"date": "2021-02-01", "close": 0.125, "volume": 1418687.0}, {"date": "2021-02-02", "close": 0.145, "volume": 2228412.0}, {"date": "2021-02-03", "close": 0.145, "volume": 1177515.0}, {"date": "2021-02-04", "close": 0.14, "volume": 366332.0}, {"date": "2021-02-05", "close": 0.14, "volume": 879379.0}, {"date": "2021-02-08", "close": 0.13, "volume": 380718.0}, {"date": "2021-02-09", "close": 0.135, "volume": 694121.0}, {"date": "2021-02-10", "close": 0.14, "volume": 1469068.0}, {"date": "2021-02-11", "close": 0.135, "volume": 577258.0}, {"date": "2021-02-12", "close": 0.135, "volume": 328411.0}, {"date": "2021-02-15", "close": 0.145, "volume": 951053.0}, {"date": "2021-02-16", "close": 0.135, "volume": 964456.0}, {"date": "2021-02-17", "close": 0.15, "volume": 1494962.0}, {"date": "2021-02-18", "close": 0.14, "volume": 1074979.0}, {"date": "2021-02-19", "close": 0.13, "volume": 1177992.0}, {"date": "2021-02-22", "close": 0.14, "volume": 499451.0}, {"date": "2021-02-23", "close": 0.145, "volume": 353350.0}, {"date": "2021-02-24", "close": 0.135, "volume": 271377.0}, {"date": "2021-02-25", "close": 0.145, "volume": 368281.0}, {"date": "2021-02-26", "close": 0.135, "volume": 325417.0}, {"date": "2021-03-01", "close": 0.137, "volume": 607427.0}, {"date": "2021-03-02", "close": 0.135, "volume": 415427.0}, {"date": "2021-03-03", "close": 0.135, "volume": 176357.0}, {"date": "2021-03-04", "close": 0.135, "volume": 445319.0}, {"date": "2021-03-05", "close": 0.125, "volume": 1172099.0}, {"date": "2021-03-08", "close": 0.13, "volume": 640915.0}, {"date": "2021-03-09", "close": 0.13, "volume": 137898.0}, {"date": "2021-03-10", "close": 0.13, "volume": 223433.0}, {"date": "2021-03-11", "close": 0.13, "volume": 224500.0}, {"date": "2021-03-12", "close": 0.14, "volume": 701583.0}, {"date": "2021-03-15", "close": 0.13, "volume": 1044075.0}, {"date": "2021-03-16", "close": 0.14, "volume": 764835.0}, {"date": "2021-03-17", "close": 0.145, "volume": 563872.0}, {"date": "2021-03-18", "close": 0.16, "volume": 984847.0}, {"date": "2021-03-19", "close": 0.155, "volume": 472565.0}, {"date": "2021-03-22", "close": 0.155, "volume": 413542.0}, {"date": "2021-03-23", "close": 0.155, "volume": 1070489.0}, {"date": "2021-03-24", "close": 0.155, "volume": 560051.0}, {"date": "2021-03-25", "close": 0.145, "volume": 294083.0}, {"date": "2021-03-26", "close": 0.14, "volume": 372679.0}, {"date": "2021-03-29", "close": 0.145, "volume": 455846.0}, {"date": "2021-03-30", "close": 0.15, "volume": 109674.0}, {"date": "2021-03-31", "close": 0.15, "volume": 354577.0}, {"date": "2021-04-01", "close": 0.15, "volume": 130037.0}, {"date": "2021-04-06", "close": 0.16, "volume": 938537.0}, {"date": "2021-04-07", "close": 0.15, "volume": 742776.0}, {"date": "2021-04-08", "close": 0.14, "volume": 381118.0}, {"date": "2021-04-09", "close": 0.145, "volume": 724148.0}, {"date": "2021-04-12", "close": 0.14, "volume": 462762.0}, {"date": "2021-04-13", "close": 0.14, "volume": 507017.0}, {"date": "2021-04-14", "close": 0.14, "volume": 480728.0}, {"date": "2021-04-15", "close": 0.13, "volume": 484619.0}, {"date": "2021-04-16", "close": 0.14, "volume": 291345.0}, {"date": "2021-04-19", "close": 0.13, "volume": 517028.0}, {"date": "2021-04-20", "close": 0.135, "volume": 397372.0}, {"date": "2021-04-21", "close": 0.14, "volume": 587023.0}, {"date": "2021-04-22", "close": 0.14, "volume": 209201.0}, {"date": "2021-04-23", "close": 0.14, "volume": 495442.0}, {"date": "2021-04-26", "close": 0.145, "volume": 220617.0}, {"date": "2021-04-27", "close": 0.145, "volume": 256624.0}, {"date": "2021-04-28", "close": 0.14, "volume": 255455.0}, {"date": "2021-04-29", "close": 0.15, "volume": 678912.0}, {"date": "2021-04-30", "close": 0.16, "volume": 1017686.0}, {"date": "2021-05-03", "close": 0.205, "volume": 4154095.0}, {"date": "2021-05-04", "close": 0.19, "volume": 2306580.0}, {"date": "2021-05-05", "close": 0.195, "volume": 988671.0}, {"date": "2021-05-06", "close": 0.235, "volume": 4694528.0}, {"date": "2021-05-07", "close": 0.25, "volume": 1944146.0}, {"date": "2021-05-10", "close": 0.255, "volume": 2427302.0}, {"date": "2021-05-11", "close": 0.24, "volume": 915096.0}, {"date": "2021-05-12", "close": 0.26, "volume": 2177722.0}, {"date": "2021-05-13", "close": 0.245, "volume": 1324255.0}, {"date": "2021-05-14", "close": 0.275, "volume": 2299974.0}, {"date": "2021-05-17", "close": 0.265, "volume": 2575596.0}, {"date": "2021-05-18", "close": 0.31, "volume": 1852429.0}, {"date": "2021-05-19", "close": 0.31, "volume": 2206190.0}, {"date": "2021-05-20", "close": 0.31, "volume": 1142088.0}, {"date": "2021-05-21", "close": 0.31, "volume": 1228782.0}, {"date": "2021-05-24", "close": 0.29, "volume": 774311.0}, {"date": "2021-05-25", "close": 0.3, "volume": 1154915.0}, {"date": "2021-05-26", "close": 0.305, "volume": 302981.0}, {"date": "2021-05-27", "close": 0.31, "volume": 844066.0}, {"date": "2021-05-28", "close": 0.32, "volume": 1010022.0}, {"date": "2021-05-31", "close": 0.33, "volume": 1115728.0}, {"date": "2021-06-01", "close": 0.34, "volume": 474436.0}, {"date": "2021-06-02", "close": 0.355, "volume": 2530186.0}, {"date": "2021-06-03", "close": 0.36, "volume": 2086690.0}, {"date": "2021-06-04", "close": 0.35, "volume": 627862.0}, {"date": "2021-06-07", "close": 0.345, "volume": 591807.0}, {"date": "2021-06-08", "close": 0.35, "volume": 493252.0}, {"date": "2021-06-09", "close": 0.365, "volume": 837288.0}, {"date": "2021-06-10", "close": 0.375, "volume": 670826.0}, {"date": "2021-06-11", "close": 0.435, "volume": 2021017.0}, {"date": "2021-06-15", "close": 0.45, "volume": 2637317.0}, {"date": "2021-06-16", "close": 0.43, "volume": 1247814.0}, {"date": "2021-06-17", "close": 0.425, "volume": 696297.0}, {"date": "2021-06-18", "close": 0.435, "volume": 782368.0}, {"date": "2021-06-21", "close": 0.42, "volume": 749976.0}, {"date": "2021-06-22", "close": 0.415, "volume": 1504105.0}, {"date": "2021-06-23", "close": 0.335, "volume": 9951330.0}, {"date": "2021-06-24", "close": 0.345, "volume": 2237887.0}, {"date": "2021-06-25", "close": 0.335, "volume": 1666179.0}, {"date": "2021-06-28", "close": 0.31, "volume": 1834277.0}, {"date": "2021-06-29", "close": 0.3, "volume": 1658165.0}, {"date": "2021-06-30", "close": 0.33, "volume": 1196337.0}, {"date": "2021-07-01", "close": 0.305, "volume": 1893590.0}, {"date": "2021-07-02", "close": 0.32, "volume": 919875.0}, {"date": "2021-07-05", "close": 0.315, "volume": 501739.0}, {"date": "2021-07-06", "close": 0.32, "volume": 464210.0}, {"date": "2021-07-07", "close": 0.32, "volume": 683516.0}, {"date": "2021-07-08", "close": 0.325, "volume": 188924.0}, {"date": "2021-07-09", "close": 0.3, "volume": 2065491.0}, {"date": "2021-07-12", "close": 0.325, "volume": 683833.0}, {"date": "2021-07-13", "close": 0.31, "volume": 568185.0}, {"date": "2021-07-14", "close": 0.3, "volume": 300873.0}, {"date": "2021-07-15", "close": 0.295, "volume": 403698.0}, {"date": "2021-07-16", "close": 0.29, "volume": 236254.0}, {"date": "2021-07-19", "close": 0.27, "volume": 969485.0}, {"date": "2021-07-20", "close": 0.285, "volume": 421470.0}, {"date": "2021-07-21", "close": 0.3, "volume": 473160.0}, {"date": "2021-07-22", "close": 0.295, "volume": 488322.0}, {"date": "2021-07-23", "close": 0.29, "volume": 151308.0}, {"date": "2021-07-26", "close": 0.28, "volume": 222809.0}, {"date": "2021-07-27", "close": 0.31, "volume": 456651.0}, {"date": "2021-07-28", "close": 0.295, "volume": 283412.0}, {"date": "2021-07-29", "close": 0.3, "volume": 832720.0}, {"date": "2021-07-30", "close": 0.3, "volume": 228448.0}, {"date": "2021-08-02", "close": 0.29, "volume": 369769.0}, {"date": "2021-08-03", "close": 0.3, "volume": 208231.0}, {"date": "2021-08-04", "close": 0.285, "volume": 731562.0}, {"date": "2021-08-05", "close": 0.265, "volume": 673419.0}, {"date": "2021-08-06", "close": 0.265, "volume": 528701.0}, {"date": "2021-08-09", "close": 0.265, "volume": 337374.0}, {"date": "2021-08-10", "close": 0.285, "volume": 593408.0}, {"date": "2021-08-11", "close": 0.285, "volume": 235725.0}, {"date": "2021-08-12", "close": 0.285, "volume": 263915.0}, {"date": "2021-08-13", "close": 0.275, "volume": 273978.0}, {"date": "2021-08-16", "close": 0.265, "volume": 286265.0}, {"date": "2021-08-17", "close": 0.27, "volume": 778501.0}, {"date": "2021-08-18", "close": 0.26, "volume": 381535.0}, {"date": "2021-08-19", "close": 0.26, "volume": 321981.0}, {"date": "2021-08-20", "close": 0.25, "volume": 396977.0}, {"date": "2021-08-23", "close": 0.26, "volume": 454942.0}, {"date": "2021-08-24", "close": 0.295, "volume": 694627.0}, {"date": "2021-08-25", "close": 0.32, "volume": 1422076.0}, {"date": "2021-08-26", "close": 0.32, "volume": 535763.0}, {"date": "2021-08-27", "close": 0.315, "volume": 277308.0}, {"date": "2021-08-30", "close": 0.345, "volume": 1521102.0}, {"date": "2021-08-31", "close": 0.405, "volume": 1997924.0}, {"date": "2021-09-01", "close": 0.405, "volume": 2008570.0}, {"date": "2021-09-02", "close": 0.435, "volume": 1805710.0}, {"date": "2021-09-03", "close": 0.46, "volume": 2519168.0}, {"date": "2021-09-06", "close": 0.53, "volume": 4507992.0}, {"date": "2021-09-07", "close": 0.485, "volume": 2214621.0}, {"date": "2021-09-08", "close": 0.495, "volume": 1832871.0}, {"date": "2021-09-09", "close": 0.48, "volume": 810251.0}, {"date": "2021-09-10", "close": 0.59, "volume": 3488260.0}, {"date": "2021-09-13", "close": 0.735, "volume": 4608524.0}, {"date": "2021-09-14", "close": 0.71, "volume": 3379741.0}, {"date": "2021-09-15", "close": 0.69, "volume": 5116850.0}, {"date": "2021-09-16", "close": 0.7, "volume": 2650944.0}, {"date": "2021-09-17", "close": 0.67, "volume": 3879466.0}, {"date": "2021-09-20", "close": 0.575, "volume": 2341111.0}, {"date": "2021-09-21", "close": 0.62, "volume": 3160586.0}, {"date": "2021-09-22", "close": 0.64, "volume": 1500336.0}, {"date": "2021-09-23", "close": 0.605, "volume": 1160737.0}, {"date": "2021-09-24", "close": 0.63, "volume": 1043007.0}, {"date": "2021-09-27", "close": 0.55, "volume": 1914912.0}, {"date": "2021-09-28", "close": 0.56, "volume": 1271800.0}, {"date": "2021-09-29", "close": 0.56, "volume": 1121142.0}, {"date": "2021-09-30", "close": 0.535, "volume": 656134.0}, {"date": "2021-10-01", "close": 0.525, "volume": 750972.0}, {"date": "2021-10-04", "close": 0.535, "volume": 1067180.0}, {"date": "2021-10-05", "close": 0.495, "volume": 1923208.0}, {"date": "2021-10-06", "close": 0.485, "volume": 744361.0}, {"date": "2021-10-07", "close": 0.485, "volume": 1306043.0}, {"date": "2021-10-08", "close": 0.5, "volume": 1406818.0}, {"date": "2021-10-11", "close": 0.51, "volume": 1183093.0}, {"date": "2021-10-12", "close": 0.485, "volume": 729970.0}, {"date": "2021-10-13", "close": 0.55, "volume": 2476529.0}, {"date": "2021-10-14", "close": 0.55, "volume": 2415043.0}, {"date": "2021-10-15", "close": 0.525, "volume": 924996.0}, {"date": "2021-10-18", "close": 0.545, "volume": 1001153.0}, {"date": "2021-10-19", "close": 0.605, "volume": 2172733.0}, {"date": "2021-10-20", "close": 0.565, "volume": 1532689.0}, {"date": "2021-10-21", "close": 0.55, "volume": 1811919.0}, {"date": "2021-10-22", "close": 0.525, "volume": 1425428.0}, {"date": "2021-10-25", "close": 0.545, "volume": 1066305.0}, {"date": "2021-10-26", "close": 0.525, "volume": 837782.0}, {"date": "2021-10-27", "close": 0.52, "volume": 523595.0}, {"date": "2021-10-28", "close": 0.51, "volume": 621984.0}, {"date": "2021-10-29", "close": 0.51, "volume": 547532.0}, {"date": "2021-11-01", "close": 0.52, "volume": 451977.0}, {"date": "2021-11-02", "close": 0.52, "volume": 321752.0}, {"date": "2021-11-03", "close": 0.495, "volume": 540086.0}, {"date": "2021-11-04", "close": 0.555, "volume": 1339677.0}, {"date": "2021-11-05", "close": 0.545, "volume": 577609.0}, {"date": "2021-11-08", "close": 0.565, "volume": 614202.0}, {"date": "2021-11-09", "close": 0.64, "volume": 1974086.0}, {"date": "2021-11-10", "close": 0.615, "volume": 1065297.0}, {"date": "2021-11-11", "close": 0.58, "volume": 1290429.0}, {"date": "2021-11-12", "close": 0.6, "volume": 923550.0}, {"date": "2021-11-15", "close": 0.59, "volume": 673745.0}, {"date": "2021-11-16", "close": 0.565, "volume": 1225264.0}, {"date": "2021-11-17", "close": 0.54, "volume": 721014.0}, {"date": "2021-11-18", "close": 0.54, "volume": 425916.0}, {"date": "2021-11-19", "close": 0.545, "volume": 367398.0}, {"date": "2021-11-22", "close": 0.51, "volume": 691149.0}, {"date": "2021-11-25", "close": 0.49, "volume": 1991030.0}, {"date": "2021-11-26", "close": 0.47, "volume": 1763608.0}, {"date": "2021-11-29", "close": 0.46, "volume": 2379269.0}, {"date": "2021-11-30", "close": 0.49, "volume": 1450715.0}, {"date": "2021-12-01", "close": 0.46, "volume": 1303564.0}, {"date": "2021-12-02", "close": 0.435, "volume": 1636011.0}, {"date": "2021-12-03", "close": 0.43, "volume": 2356687.0}, {"date": "2021-12-06", "close": 0.39, "volume": 1878751.0}, {"date": "2021-12-07", "close": 0.425, "volume": 2275264.0}, {"date": "2021-12-08", "close": 0.46, "volume": 1284317.0}, {"date": "2021-12-09", "close": 0.455, "volume": 1284684.0}, {"date": "2021-12-10", "close": 0.435, "volume": 888876.0}, {"date": "2021-12-13", "close": 0.425, "volume": 1131167.0}, {"date": "2021-12-14", "close": 0.415, "volume": 870820.0}, {"date": "2021-12-15", "close": 0.4, "volume": 782276.0}, {"date": "2021-12-16", "close": 0.42, "volume": 1725399.0}, {"date": "2021-12-17", "close": 0.405, "volume": 744677.0}, {"date": "2021-12-20", "close": 0.4, "volume": 973725.0}, {"date": "2021-12-21", "close": 0.4, "volume": 603376.0}, {"date": "2021-12-22", "close": 0.39, "volume": 498361.0}, {"date": "2021-12-23", "close": 0.4, "volume": 246380.0}, {"date": "2021-12-24", "close": 0.41, "volume": 226338.0}, {"date": "2021-12-29", "close": 0.415, "volume": 418298.0}, {"date": "2021-12-30", "close": 0.42, "volume": 616108.0}, {"date": "2021-12-31", "close": 0.465, "volume": 935470.0}, {"date": "2022-01-04", "close": 0.485, "volume": 1062099.0}, {"date": "2022-01-05", "close": 0.495, "volume": 888793.0}, {"date": "2022-01-06", "close": 0.5, "volume": 1641656.0}, {"date": "2022-01-07", "close": 0.495, "volume": 525628.0}, {"date": "2022-01-10", "close": 0.52, "volume": 706156.0}, {"date": "2022-01-11", "close": 0.51, "volume": 624038.0}, {"date": "2022-01-12", "close": 0.525, "volume": 1915920.0}, {"date": "2022-01-13", "close": 0.53, "volume": 935894.0}, {"date": "2022-01-14", "close": 0.53, "volume": 799114.0}, {"date": "2022-01-17", "close": 0.51, "volume": 720356.0}, {"date": "2022-01-18", "close": 0.535, "volume": 1231138.0}, {"date": "2022-01-19", "close": 0.515, "volume": 1940453.0}, {"date": "2022-01-20", "close": 0.535, "volume": 974261.0}, {"date": "2022-01-21", "close": 0.465, "volume": 2458522.0}, {"date": "2022-01-24", "close": 0.42, "volume": 2299250.0}, {"date": "2022-01-25", "close": 0.43, "volume": 2657016.0}, {"date": "2022-01-27", "close": 0.42, "volume": 2783426.0}, {"date": "2022-01-28", "close": 0.445, "volume": 1990966.0}, {"date": "2022-01-31", "close": 0.45, "volume": 1989643.0}, {"date": "2022-02-01", "close": 0.455, "volume": 2209713.0}, {"date": "2022-02-02", "close": 0.495, "volume": 3467387.0}, {"date": "2022-02-03", "close": 0.45, "volume": 1602642.0}, {"date": "2022-02-04", "close": 0.48, "volume": 11959911.0}, {"date": "2022-02-07", "close": 0.465, "volume": 1228397.0}, {"date": "2022-02-08", "close": 0.46, "volume": 422484.0}, {"date": "2022-02-09", "close": 0.45, "volume": 477782.0}, {"date": "2022-02-10", "close": 0.51, "volume": 1938775.0}, {"date": "2022-02-11", "close": 0.47, "volume": 838516.0}, {"date": "2022-02-14", "close": 0.455, "volume": 1096695.0}, {"date": "2022-02-15", "close": 0.43, "volume": 1109643.0}, {"date": "2022-02-16", "close": 0.44, "volume": 767735.0}, {"date": "2022-02-17", "close": 0.45, "volume": 327354.0}, {"date": "2022-02-18", "close": 0.45, "volume": 566280.0}, {"date": "2022-02-21", "close": 0.45, "volume": 263732.0}, {"date": "2022-02-22", "close": 0.405, "volume": 1453839.0}, {"date": "2022-02-23", "close": 0.425, "volume": 488049.0}, {"date": "2022-02-24", "close": 0.39, "volume": 1067540.0}, {"date": "2022-02-25", "close": 0.46, "volume": 1972993.0}, {"date": "2022-02-28", "close": 0.47, "volume": 1138831.0}, {"date": "2022-03-01", "close": 0.58, "volume": 5019318.0}, {"date": "2022-03-02", "close": 0.62, "volume": 4251970.0}, {"date": "2022-03-03", "close": 0.635, "volume": 2501502.0}, {"date": "2022-03-04", "close": 0.54, "volume": 8272320.0}, {"date": "2022-03-07", "close": 0.56, "volume": 1471405.0}, {"date": "2022-03-08", "close": 0.545, "volume": 1201473.0}, {"date": "2022-03-09", "close": 0.625, "volume": 4106102.0}, {"date": "2022-03-10", "close": 0.645, "volume": 4018006.0}, {"date": "2022-03-11", "close": 0.65, "volume": 2777876.0}, {"date": "2022-03-14", "close": 0.58, "volume": 3078436.0}, {"date": "2022-03-15", "close": 0.565, "volume": 2364693.0}, {"date": "2022-03-16", "close": 0.545, "volume": 1226210.0}, {"date": "2022-03-17", "close": 0.55, "volume": 974031.0}, {"date": "2022-03-18", "close": 0.585, "volume": 1834367.0}, {"date": "2022-03-21", "close": 0.56, "volume": 1706850.0}, {"date": "2022-03-22", "close": 0.615, "volume": 1972524.0}, {"date": "2022-03-23", "close": 0.605, "volume": 999980.0}, {"date": "2022-03-24", "close": 0.63, "volume": 2775489.0}, {"date": "2022-03-25", "close": 0.585, "volume": 3035263.0}, {"date": "2022-03-28", "close": 0.55, "volume": 1284619.0}, {"date": "2022-03-29", "close": 0.625, "volume": 5289029.0}, {"date": "2022-03-30", "close": 0.665, "volume": 5586129.0}, {"date": "2022-03-31", "close": 0.75, "volume": 9303076.0}, {"date": "2022-04-01", "close": 0.69, "volume": 2383813.0}, {"date": "2022-04-04", "close": 0.685, "volume": 2041207.0}, {"date": "2022-04-05", "close": 0.66, "volume": 1685756.0}, {"date": "2022-04-06", "close": 0.695, "volume": 2416708.0}, {"date": "2022-04-07", "close": 0.69, "volume": 2406482.0}, {"date": "2022-04-08", "close": 0.81, "volume": 7412550.0}, {"date": "2022-04-11", "close": 0.765, "volume": 3325443.0}, {"date": "2022-04-12", "close": 0.735, "volume": 1240506.0}, {"date": "2022-04-13", "close": 0.765, "volume": 2952485.0}, {"date": "2022-04-14", "close": 0.77, "volume": 1995432.0}, {"date": "2022-04-19", "close": 0.755, "volume": 2342050.0}, {"date": "2022-04-20", "close": 0.74, "volume": 1187793.0}, {"date": "2022-04-21", "close": 0.7, "volume": 2598183.0}, {"date": "2022-04-22", "close": 0.685, "volume": 2261785.0}, {"date": "2022-04-26", "close": 0.685, "volume": 3597102.0}, {"date": "2022-04-27", "close": 0.65, "volume": 1231174.0}, {"date": "2022-04-28", "close": 0.615, "volume": 1426659.0}, {"date": "2022-04-29", "close": 0.63, "volume": 1742570.0}, {"date": "2022-05-02", "close": 0.585, "volume": 1391683.0}, {"date": "2022-05-03", "close": 0.59, "volume": 1243528.0}, {"date": "2022-05-04", "close": 0.555, "volume": 1713414.0}, {"date": "2022-05-05", "close": 0.605, "volume": 1542486.0}, {"date": "2022-05-06", "close": 0.605, "volume": 2387179.0}, {"date": "2022-05-09", "close": 0.54, "volume": 1668777.0}, {"date": "2022-05-10", "close": 0.515, "volume": 3477814.0}, {"date": "2022-05-11", "close": 0.51, "volume": 1496993.0}, {"date": "2022-05-12", "close": 0.465, "volume": 2269606.0}, {"date": "2022-05-13", "close": 0.475, "volume": 1919446.0}, {"date": "2022-05-16", "close": 0.495, "volume": 1266778.0}, {"date": "2022-05-17", "close": 0.515, "volume": 504091.0}, {"date": "2022-05-18", "close": 0.525, "volume": 999751.0}, {"date": "2022-05-19", "close": 0.51, "volume": 1331749.0}, {"date": "2022-05-20", "close": 0.52, "volume": 1057520.0}, {"date": "2022-05-23", "close": 0.5, "volume": 614344.0}, {"date": "2022-05-24", "close": 0.49, "volume": 613184.0}, {"date": "2022-05-25", "close": 0.47, "volume": 657860.0}, {"date": "2022-05-26", "close": 0.485, "volume": 573125.0}, {"date": "2022-05-27", "close": 0.475, "volume": 782282.0}, {"date": "2022-05-30", "close": 0.52, "volume": 2055163.0}, {"date": "2022-05-31", "close": 0.51, "volume": 324630.0}, {"date": "2022-06-01", "close": 0.49, "volume": 580105.0}, {"date": "2022-06-02", "close": 0.505, "volume": 649372.0}, {"date": "2022-06-03", "close": 0.5, "volume": 752579.0}, {"date": "2022-06-06", "close": 0.485, "volume": 385224.0}, {"date": "2022-06-07", "close": 0.475, "volume": 651641.0}, {"date": "2022-06-08", "close": 0.53, "volume": 2526592.0}, {"date": "2022-06-09", "close": 0.51, "volume": 770909.0}, {"date": "2022-06-10", "close": 0.47, "volume": 1249800.0}, {"date": "2022-06-14", "close": 0.42, "volume": 2202091.0}, {"date": "2022-06-15", "close": 0.4, "volume": 1861228.0}, {"date": "2022-06-16", "close": 0.41, "volume": 839694.0}, {"date": "2022-06-17", "close": 0.43, "volume": 1594986.0}, {"date": "2022-06-20", "close": 0.39, "volume": 1336990.0}, {"date": "2022-06-21", "close": 0.4, "volume": 616187.0}, {"date": "2022-06-22", "close": 0.37, "volume": 1252662.0}, {"date": "2022-06-23", "close": 0.355, "volume": 1378705.0}, {"date": "2022-06-24", "close": 0.375, "volume": 509873.0}, {"date": "2022-06-27", "close": 0.39, "volume": 940422.0}, {"date": "2022-06-28", "close": 0.395, "volume": 902832.0}, {"date": "2022-06-29", "close": 0.4, "volume": 391048.0}, {"date": "2022-06-30", "close": 0.365, "volume": 795584.0}, {"date": "2022-07-01", "close": 0.36, "volume": 478022.0}, {"date": "2022-07-04", "close": 0.38, "volume": 499490.0}, {"date": "2022-07-05", "close": 0.415, "volume": 1207907.0}, {"date": "2022-07-06", "close": 0.375, "volume": 595647.0}, {"date": "2022-07-07", "close": 0.37, "volume": 603122.0}, {"date": "2022-07-08", "close": 0.395, "volume": 679333.0}, {"date": "2022-07-11", "close": 0.39, "volume": 468817.0}, {"date": "2022-07-12", "close": 0.365, "volume": 580328.0}, {"date": "2022-07-13", "close": 0.365, "volume": 271405.0}, {"date": "2022-07-14", "close": 0.37, "volume": 407834.0}, {"date": "2022-07-15", "close": 0.39, "volume": 449516.0}, {"date": "2022-07-18", "close": 0.405, "volume": 482907.0}, {"date": "2022-07-19", "close": 0.385, "volume": 537266.0}, {"date": "2022-07-20", "close": 0.42, "volume": 1556791.0}, {"date": "2022-07-21", "close": 0.44, "volume": 554672.0}, {"date": "2022-07-22", "close": 0.415, "volume": 752025.0}, {"date": "2022-07-25", "close": 0.41, "volume": 331953.0}, {"date": "2022-07-26", "close": 0.425, "volume": 292336.0}, {"date": "2022-07-27", "close": 0.43, "volume": 274846.0}, {"date": "2022-07-28", "close": 0.46, "volume": 1087866.0}, {"date": "2022-07-29", "close": 0.45, "volume": 1373666.0}, {"date": "2022-08-01", "close": 0.435, "volume": 411319.0}, {"date": "2022-08-02", "close": 0.445, "volume": 264398.0}, {"date": "2022-08-03", "close": 0.465, "volume": 338653.0}, {"date": "2022-08-04", "close": 0.455, "volume": 243561.0}, {"date": "2022-08-05", "close": 0.45, "volume": 398645.0}, {"date": "2022-08-08", "close": 0.46, "volume": 447231.0}, {"date": "2022-08-09", "close": 0.48, "volume": 677218.0}, {"date": "2022-08-10", "close": 0.45, "volume": 417113.0}, {"date": "2022-08-11", "close": 0.48, "volume": 512925.0}, {"date": "2022-08-12", "close": 0.455, "volume": 403662.0}, {"date": "2022-08-15", "close": 0.435, "volume": 680267.0}, {"date": "2022-08-16", "close": 0.42, "volume": 535954.0}, {"date": "2022-08-17", "close": 0.4, "volume": 689415.0}, {"date": "2022-08-18", "close": 0.4, "volume": 585939.0}, {"date": "2022-08-19", "close": 0.395, "volume": 326646.0}, {"date": "2022-08-22", "close": 0.375, "volume": 424304.0}, {"date": "2022-08-23", "close": 0.375, "volume": 480447.0}, {"date": "2022-08-24", "close": 0.405, "volume": 1041037.0}, {"date": "2022-08-25", "close": 0.5, "volume": 2811717.0}, {"date": "2022-08-26", "close": 0.475, "volume": 1405662.0}, {"date": "2022-08-29", "close": 0.45, "volume": 842590.0}, {"date": "2022-08-30", "close": 0.55, "volume": 1669546.0}, {"date": "2022-08-31", "close": 0.58, "volume": 1608804.0}, {"date": "2022-09-01", "close": 0.575, "volume": 718107.0}, {"date": "2022-09-02", "close": 0.52, "volume": 902707.0}, {"date": "2022-09-05", "close": 0.54, "volume": 736572.0}, {"date": "2022-09-06", "close": 0.6, "volume": 1291570.0}, {"date": "2022-09-07", "close": 0.56, "volume": 964062.0}, {"date": "2022-09-08", "close": 0.58, "volume": 621247.0}, {"date": "2022-09-09", "close": 0.62, "volume": 908489.0}, {"date": "2022-09-12", "close": 0.585, "volume": 1043562.0}, {"date": "2022-09-13", "close": 0.565, "volume": 819023.0}, {"date": "2022-09-14", "close": 0.545, "volume": 1157189.0}, {"date": "2022-09-15", "close": 0.55, "volume": 614545.0}, {"date": "2022-09-16", "close": 0.51, "volume": 737595.0}, {"date": "2022-09-19", "close": 0.485, "volume": 655593.0}, {"date": "2022-09-20", "close": 0.495, "volume": 407967.0}, {"date": "2022-09-21", "close": 0.51, "volume": 696668.0}, {"date": "2022-09-23", "close": 0.49, "volume": 566844.0}, {"date": "2022-09-26", "close": 0.435, "volume": 1421292.0}, {"date": "2022-09-27", "close": 0.45, "volume": 457712.0}, {"date": "2022-09-28", "close": 0.43, "volume": 849954.0}, {"date": "2022-09-29", "close": 0.465, "volume": 510239.0}, {"date": "2022-09-30", "close": 0.485, "volume": 733565.0}, {"date": "2022-10-03", "close": 0.475, "volume": 400377.0}, {"date": "2022-10-04", "close": 0.48, "volume": 530113.0}, {"date": "2022-10-05", "close": 0.49, "volume": 543782.0}, {"date": "2022-10-06", "close": 0.49, "volume": 160309.0}, {"date": "2022-10-07", "close": 0.49, "volume": 241230.0}, {"date": "2022-10-10", "close": 0.46, "volume": 433132.0}, {"date": "2022-10-11", "close": 0.455, "volume": 446783.0}, {"date": "2022-10-12", "close": 0.445, "volume": 427710.0}, {"date": "2022-10-13", "close": 0.5, "volume": 563965.0}, {"date": "2022-10-14", "close": 0.485, "volume": 267548.0}, {"date": "2022-10-17", "close": 0.48, "volume": 120309.0}, {"date": "2022-10-18", "close": 0.495, "volume": 682432.0}, {"date": "2022-10-19", "close": 0.505, "volume": 411054.0}, {"date": "2022-10-20", "close": 0.49, "volume": 421436.0}, {"date": "2022-10-21", "close": 0.49, "volume": 238873.0}, {"date": "2022-10-24", "close": 0.5, "volume": 422243.0}, {"date": "2022-10-25", "close": 0.495, "volume": 301717.0}, {"date": "2022-10-26", "close": 0.49, "volume": 763459.0}, {"date": "2022-10-27", "close": 0.51, "volume": 891497.0}, {"date": "2022-10-28", "close": 0.505, "volume": 463385.0}, {"date": "2022-10-31", "close": 0.505, "volume": 228904.0}, {"date": "2022-11-01", "close": 0.47, "volume": 1041094.0}, {"date": "2022-11-02", "close": 0.475, "volume": 244809.0}, {"date": "2022-11-03", "close": 0.475, "volume": 602148.0}, {"date": "2022-11-04", "close": 0.455, "volume": 570974.0}, {"date": "2022-11-07", "close": 0.46, "volume": 582341.0}, {"date": "2022-11-08", "close": 0.46, "volume": 444725.0}, {"date": "2022-11-09", "close": 0.465, "volume": 260665.0}, {"date": "2022-11-10", "close": 0.455, "volume": 433113.0}, {"date": "2022-11-11", "close": 0.455, "volume": 354999.0}, {"date": "2022-11-14", "close": 0.485, "volume": 768715.0}, {"date": "2022-11-15", "close": 0.48, "volume": 227544.0}, {"date": "2022-11-16", "close": 0.455, "volume": 512755.0}, {"date": "2022-11-17", "close": 0.44, "volume": 753370.0}, {"date": "2022-11-18", "close": 0.425, "volume": 317469.0}, {"date": "2022-11-21", "close": 0.425, "volume": 396015.0}, {"date": "2022-11-22", "close": 0.415, "volume": 662178.0}, {"date": "2022-11-23", "close": 0.425, "volume": 614518.0}, {"date": "2022-11-24", "close": 0.425, "volume": 101467.0}, {"date": "2022-11-25", "close": 0.41, "volume": 474720.0}, {"date": "2022-11-28", "close": 0.395, "volume": 381810.0}, {"date": "2022-11-29", "close": 0.39, "volume": 188012.0}, {"date": "2022-11-30", "close": 0.41, "volume": 369742.0}, {"date": "2022-12-01", "close": 0.42, "volume": 527433.0}, {"date": "2022-12-02", "close": 0.405, "volume": 125238.0}, {"date": "2022-12-05", "close": 0.41, "volume": 322104.0}, {"date": "2022-12-06", "close": 0.38, "volume": 530501.0}, {"date": "2022-12-07", "close": 0.37, "volume": 363371.0}, {"date": "2022-12-08", "close": 0.385, "volume": 118299.0}, {"date": "2022-12-09", "close": 0.375, "volume": 533708.0}, {"date": "2022-12-12", "close": 0.37, "volume": 347426.0}, {"date": "2022-12-13", "close": 0.375, "volume": 329416.0}, {"date": "2022-12-14", "close": 0.38, "volume": 89493.0}, {"date": "2022-12-15", "close": 0.37, "volume": 196438.0}, {"date": "2022-12-16", "close": 0.36, "volume": 257802.0}, {"date": "2022-12-19", "close": 0.365, "volume": 207727.0}, {"date": "2022-12-20", "close": 0.35, "volume": 225737.0}, {"date": "2022-12-21", "close": 0.345, "volume": 157380.0}, {"date": "2022-12-22", "close": 0.375, "volume": 465689.0}, {"date": "2022-12-23", "close": 0.36, "volume": 150875.0}, {"date": "2022-12-28", "close": 0.365, "volume": 611774.0}, {"date": "2022-12-29", "close": 0.355, "volume": 225745.0}, {"date": "2022-12-30", "close": 0.37, "volume": 188740.0}, {"date": "2023-01-03", "close": 0.355, "volume": 479328.0}, {"date": "2023-01-04", "close": 0.36, "volume": 319362.0}, {"date": "2023-01-05", "close": 0.36, "volume": 282623.0}, {"date": "2023-01-06", "close": 0.37, "volume": 403145.0}, {"date": "2023-01-09", "close": 0.425, "volume": 673100.0}, {"date": "2023-01-10", "close": 0.415, "volume": 428278.0}, {"date": "2023-01-11", "close": 0.45, "volume": 265992.0}, {"date": "2023-01-12", "close": 0.44, "volume": 209193.0}, {"date": "2023-01-13", "close": 0.43, "volume": 247164.0}, {"date": "2023-01-16", "close": 0.43, "volume": 285243.0}, {"date": "2023-01-17", "close": 0.42, "volume": 353946.0}, {"date": "2023-01-18", "close": 0.42, "volume": 264584.0}, {"date": "2023-01-19", "close": 0.4, "volume": 273646.0}, {"date": "2023-01-20", "close": 0.415, "volume": 387900.0}, {"date": "2023-01-23", "close": 0.42, "volume": 502409.0}, {"date": "2023-01-24", "close": 0.43, "volume": 605831.0}, {"date": "2023-01-25", "close": 0.405, "volume": 359377.0}, {"date": "2023-01-27", "close": 0.41, "volume": 682171.0}, {"date": "2023-01-30", "close": 0.45, "volume": 1202672.0}, {"date": "2023-01-31", "close": 0.44, "volume": 1026579.0}, {"date": "2023-02-01", "close": 0.43, "volume": 391273.0}, {"date": "2023-02-02", "close": 0.48, "volume": 591820.0}, {"date": "2023-02-03", "close": 0.44, "volume": 487254.0}, {"date": "2023-02-06", "close": 0.425, "volume": 519091.0}, {"date": "2023-02-07", "close": 0.445, "volume": 357911.0}, {"date": "2023-02-08", "close": 0.435, "volume": 302208.0}, {"date": "2023-02-09", "close": 0.415, "volume": 423170.0}, {"date": "2023-02-10", "close": 0.44, "volume": 373789.0}, {"date": "2023-02-13", "close": 0.42, "volume": 454636.0}, {"date": "2023-02-14", "close": 0.41, "volume": 173401.0}, {"date": "2023-02-15", "close": 0.425, "volume": 283918.0}, {"date": "2023-02-16", "close": 0.41, "volume": 382860.0}, {"date": "2023-02-17", "close": 0.395, "volume": 501682.0}, {"date": "2023-02-20", "close": 0.385, "volume": 402490.0}, {"date": "2023-02-21", "close": 0.385, "volume": 161598.0}, {"date": "2023-02-22", "close": 0.38, "volume": 244663.0}, {"date": "2023-02-23", "close": 0.38, "volume": 262979.0}, {"date": "2023-02-24", "close": 0.4, "volume": 337662.0}, {"date": "2023-02-27", "close": 0.375, "volume": 390692.0}, {"date": "2023-02-28", "close": 0.39, "volume": 152342.0}, {"date": "2023-03-01", "close": 0.395, "volume": 143333.0}, {"date": "2023-03-02", "close": 0.385, "volume": 141079.0}, {"date": "2023-03-03", "close": 0.4, "volume": 110793.0}, {"date": "2023-03-06", "close": 0.39, "volume": 82059.0}, {"date": "2023-03-07", "close": 0.395, "volume": 452303.0}, {"date": "2023-03-08", "close": 0.375, "volume": 194300.0}, {"date": "2023-03-09", "close": 0.36, "volume": 350309.0}, {"date": "2023-03-10", "close": 0.355, "volume": 257901.0}, {"date": "2023-03-13", "close": 0.375, "volume": 439467.0}, {"date": "2023-03-14", "close": 0.34, "volume": 226091.0}, {"date": "2023-03-15", "close": 0.355, "volume": 163780.0}, {"date": "2023-03-16", "close": 0.305, "volume": 976271.0}, {"date": "2023-03-17", "close": 0.315, "volume": 132507.0}, {"date": "2023-03-20", "close": 0.31, "volume": 283424.0}, {"date": "2023-03-21", "close": 0.315, "volume": 265554.0}, {"date": "2023-03-22", "close": 0.32, "volume": 261979.0}, {"date": "2023-03-23", "close": 0.335, "volume": 204385.0}, {"date": "2023-03-24", "close": 0.32, "volume": 224730.0}, {"date": "2023-03-27", "close": 0.325, "volume": 262904.0}, {"date": "2023-03-28", "close": 0.33, "volume": 279815.0}, {"date": "2023-03-29", "close": 0.335, "volume": 572613.0}, {"date": "2023-03-30", "close": 0.345, "volume": 257302.0}, {"date": "2023-03-31", "close": 0.36, "volume": 556718.0}, {"date": "2023-04-03", "close": 0.39, "volume": 452123.0}, {"date": "2023-04-04", "close": 0.38, "volume": 241349.0}, {"date": "2023-04-05", "close": 0.36, "volume": 196537.0}, {"date": "2023-04-06", "close": 0.385, "volume": 237605.0}, {"date": "2023-04-11", "close": 0.36, "volume": 528498.0}, {"date": "2023-04-12", "close": 0.35, "volume": 222756.0}, {"date": "2023-04-13", "close": 0.365, "volume": 100674.0}, {"date": "2023-04-14", "close": 0.36, "volume": 163790.0}, {"date": "2023-04-17", "close": 0.345, "volume": 159188.0}, {"date": "2023-04-18", "close": 0.335, "volume": 302981.0}, {"date": "2023-04-19", "close": 0.345, "volume": 163707.0}, {"date": "2023-04-20", "close": 0.34, "volume": 103101.0}, {"date": "2023-04-21", "close": 0.34, "volume": 120412.0}, {"date": "2023-04-24", "close": 0.32, "volume": 84179.0}, {"date": "2023-04-26", "close": 0.32, "volume": 268238.0}, {"date": "2023-04-27", "close": 0.34, "volume": 244289.0}, {"date": "2023-04-28", "close": 0.34, "volume": 258364.0}, {"date": "2023-05-01", "close": 0.325, "volume": 100979.0}, {"date": "2023-05-02", "close": 0.315, "volume": 292282.0}, {"date": "2023-05-03", "close": 0.325, "volume": 211868.0}, {"date": "2023-05-04", "close": 0.325, "volume": 52984.0}, {"date": "2023-05-05", "close": 0.335, "volume": 189410.0}, {"date": "2023-05-08", "close": 0.345, "volume": 613188.0}, {"date": "2023-05-09", "close": 0.345, "volume": 190781.0}, {"date": "2023-05-10", "close": 0.38, "volume": 978573.0}, {"date": "2023-05-11", "close": 0.375, "volume": 198441.0}, {"date": "2023-05-12", "close": 0.37, "volume": 306855.0}, {"date": "2023-05-15", "close": 0.345, "volume": 436338.0}, {"date": "2023-05-16", "close": 0.3225, "volume": 402987.0}, {"date": "2023-05-17", "close": 0.31, "volume": 250765.0}, {"date": "2023-05-18", "close": 0.31, "volume": 864889.0}, {"date": "2023-05-19", "close": 0.31, "volume": 410593.0}, {"date": "2023-05-22", "close": 0.31, "volume": 77851.0}, {"date": "2023-05-23", "close": 0.33, "volume": 377946.0}, {"date": "2023-05-24", "close": 0.32, "volume": 143031.0}, {"date": "2023-05-25", "close": 0.315, "volume": 88211.0}, {"date": "2023-05-26", "close": 0.31, "volume": 195661.0}, {"date": "2023-05-29", "close": 0.315, "volume": 19280.0}, {"date": "2023-05-30", "close": 0.29, "volume": 1216957.0}, {"date": "2023-05-31", "close": 0.27, "volume": 411689.0}, {"date": "2023-06-01", "close": 0.315, "volume": 1004749.0}, {"date": "2023-06-02", "close": 0.32, "volume": 1832670.0}, {"date": "2023-06-05", "close": 0.33, "volume": 259345.0}, {"date": "2023-06-06", "close": 0.34, "volume": 1082100.0}, {"date": "2023-06-07", "close": 0.335, "volume": 802046.0}, {"date": "2023-06-08", "close": 0.325, "volume": 478785.0}, {"date": "2023-06-09", "close": 0.32, "volume": 821793.0}, {"date": "2023-06-13", "close": 0.35, "volume": 1430217.0}, {"date": "2023-06-14", "close": 0.33, "volume": 554640.0}, {"date": "2023-06-15", "close": 0.35, "volume": 185675.0}, {"date": "2023-06-16", "close": 0.33, "volume": 424080.0}, {"date": "2023-06-19", "close": 0.325, "volume": 383534.0}, {"date": "2023-06-20", "close": 0.305, "volume": 312473.0}, {"date": "2023-06-21", "close": 0.31, "volume": 239455.0}, {"date": "2023-06-22", "close": 0.31, "volume": 412935.0}, {"date": "2023-06-23", "close": 0.315, "volume": 207149.0}, {"date": "2023-06-26", "close": 0.31, "volume": 129930.0}, {"date": "2023-06-27", "close": 0.3, "volume": 326204.0}, {"date": "2023-06-28", "close": 0.31, "volume": 400971.0}, {"date": "2023-06-29", "close": 0.305, "volume": 346467.0}, {"date": "2023-06-30", "close": 0.31, "volume": 195124.0}, {"date": "2023-07-03", "close": 0.295, "volume": 397664.0}, {"date": "2023-07-04", "close": 0.31, "volume": 194149.0}, {"date": "2023-07-05", "close": 0.315, "volume": 377245.0}, {"date": "2023-07-06", "close": 0.315, "volume": 188173.0}, {"date": "2023-07-07", "close": 0.295, "volume": 486337.0}, {"date": "2023-07-10", "close": 0.295, "volume": 275025.0}, {"date": "2023-07-11", "close": 0.31, "volume": 273945.0}, {"date": "2023-07-12", "close": 0.29, "volume": 200109.0}, {"date": "2023-07-13", "close": 0.3, "volume": 420294.0}, {"date": "2023-07-14", "close": 0.315, "volume": 925939.0}, {"date": "2023-07-17", "close": 0.305, "volume": 888397.0}, {"date": "2023-07-18", "close": 0.3, "volume": 455734.0}, {"date": "2023-07-19", "close": 0.3, "volume": 308203.0}, {"date": "2023-07-20", "close": 0.3, "volume": 49436.0}, {"date": "2023-07-21", "close": 0.295, "volume": 281019.0}, {"date": "2023-07-24", "close": 0.3, "volume": 126527.0}, {"date": "2023-07-25", "close": 0.3, "volume": 56909.0}, {"date": "2023-07-26", "close": 0.305, "volume": 327790.0}, {"date": "2023-07-27", "close": 0.31, "volume": 147515.0}, {"date": "2023-07-28", "close": 0.3, "volume": 405600.0}, {"date": "2023-07-31", "close": 0.3, "volume": 323395.0}, {"date": "2023-08-01", "close": 0.305, "volume": 545608.0}, {"date": "2023-08-02", "close": 0.31, "volume": 1091214.0}, {"date": "2023-08-03", "close": 0.31, "volume": 221398.0}, {"date": "2023-08-04", "close": 0.31, "volume": 231262.0}, {"date": "2023-08-07", "close": 0.32, "volume": 1062239.0}, {"date": "2023-08-08", "close": 0.325, "volume": 220661.0}, {"date": "2023-08-09", "close": 0.32, "volume": 353897.0}, {"date": "2023-08-10", "close": 0.365, "volume": 1161369.0}, {"date": "2023-08-11", "close": 0.38, "volume": 759195.0}, {"date": "2023-08-14", "close": 0.39, "volume": 857966.0}, {"date": "2023-08-15", "close": 0.39, "volume": 204729.0}, {"date": "2023-08-16", "close": 0.365, "volume": 329466.0}, {"date": "2023-08-17", "close": 0.36, "volume": 298114.0}, {"date": "2023-08-18", "close": 0.375, "volume": 194132.0}, {"date": "2023-08-21", "close": 0.4, "volume": 1293576.0}, {"date": "2023-08-22", "close": 0.42, "volume": 952876.0}, {"date": "2023-08-23", "close": 0.415, "volume": 226357.0}, {"date": "2023-08-24", "close": 0.415, "volume": 334022.0}, {"date": "2023-08-25", "close": 0.395, "volume": 252456.0}, {"date": "2023-08-28", "close": 0.425, "volume": 608360.0}, {"date": "2023-08-29", "close": 0.44, "volume": 691294.0}, {"date": "2023-08-30", "close": 0.44, "volume": 182264.0}, {"date": "2023-08-31", "close": 0.45, "volume": 326646.0}, {"date": "2023-09-01", "close": 0.44, "volume": 233768.0}, {"date": "2023-09-04", "close": 0.48, "volume": 1026535.0}, {"date": "2023-09-05", "close": 0.495, "volume": 475764.0}, {"date": "2023-09-06", "close": 0.52, "volume": 1311327.0}, {"date": "2023-09-07", "close": 0.49, "volume": 569830.0}, {"date": "2023-09-08", "close": 0.495, "volume": 239550.0}, {"date": "2023-09-11", "close": 0.48, "volume": 453035.0}, {"date": "2023-09-12", "close": 0.505, "volume": 371312.0}, {"date": "2023-09-13", "close": 0.505, "volume": 401341.0}, {"date": "2023-09-14", "close": 0.53, "volume": 1913802.0}, {"date": "2023-09-15", "close": 0.505, "volume": 1540612.0}, {"date": "2023-09-18", "close": 0.475, "volume": 916188.0}, {"date": "2023-09-19", "close": 0.48, "volume": 362106.0}, {"date": "2023-09-20", "close": 0.46, "volume": 983114.0}, {"date": "2023-09-21", "close": 0.47, "volume": 534668.0}, {"date": "2023-09-22", "close": 0.45, "volume": 421844.0}, {"date": "2023-09-25", "close": 0.52, "volume": 1521237.0}, {"date": "2023-09-26", "close": 0.55, "volume": 3048909.0}, {"date": "2023-09-27", "close": 0.56, "volume": 1360079.0}, {"date": "2023-09-28", "close": 0.55, "volume": 1316632.0}, {"date": "2023-09-29", "close": 0.55, "volume": 1781810.0}, {"date": "2023-10-02", "close": 0.565, "volume": 1182782.0}, {"date": "2023-10-03", "close": 0.525, "volume": 1294835.0}, {"date": "2023-10-04", "close": 0.495, "volume": 1179532.0}, {"date": "2023-10-05", "close": 0.495, "volume": 626909.0}, {"date": "2023-10-06", "close": 0.505, "volume": 1014946.0}, {"date": "2023-10-09", "close": 0.49, "volume": 944569.0}, {"date": "2023-10-10", "close": 0.465, "volume": 1301663.0}, {"date": "2023-10-11", "close": 0.46, "volume": 902903.0}, {"date": "2023-10-12", "close": 0.43, "volume": 1337569.0}, {"date": "2023-10-13", "close": 0.42, "volume": 442761.0}, {"date": "2023-10-16", "close": 0.405, "volume": 807726.0}, {"date": "2023-10-17", "close": 0.4, "volume": 533225.0}, {"date": "2023-10-18", "close": 0.41, "volume": 781129.0}, {"date": "2023-10-19", "close": 0.41, "volume": 290261.0}, {"date": "2023-10-20", "close": 0.415, "volume": 668208.0}, {"date": "2023-10-23", "close": 0.415, "volume": 923503.0}, {"date": "2023-10-24", "close": 0.43, "volume": 1068649.0}, {"date": "2023-10-25", "close": 0.445, "volume": 1595709.0}, {"date": "2023-10-26", "close": 0.445, "volume": 1366000.0}, {"date": "2023-10-27", "close": 0.395, "volume": 2036474.0}, {"date": "2023-10-30", "close": 0.395, "volume": 1113299.0}, {"date": "2023-10-31", "close": 0.385, "volume": 535411.0}, {"date": "2023-11-01", "close": 0.445, "volume": 2288782.0}, {"date": "2023-11-02", "close": 0.45, "volume": 1666393.0}, {"date": "2023-11-03", "close": 0.45, "volume": 396675.0}, {"date": "2023-11-06", "close": 0.415, "volume": 568986.0}, {"date": "2023-11-07", "close": 0.44, "volume": 386499.0}, {"date": "2023-11-08", "close": 0.42, "volume": 958030.0}, {"date": "2023-11-09", "close": 0.435, "volume": 1300803.0}, {"date": "2023-11-10", "close": 0.435, "volume": 713156.0}, {"date": "2023-11-13", "close": 0.45, "volume": 634304.0}, {"date": "2023-11-14", "close": 0.475, "volume": 1824893.0}, {"date": "2023-11-15", "close": 0.47, "volume": 874945.0}, {"date": "2023-11-16", "close": 0.48, "volume": 398495.0}, {"date": "2023-11-17", "close": 0.5, "volume": 404821.0}, {"date": "2023-11-20", "close": 0.515, "volume": 1664160.0}, {"date": "2023-11-21", "close": 0.51, "volume": 1366810.0}, {"date": "2023-11-22", "close": 0.485, "volume": 813682.0}, {"date": "2023-11-23", "close": 0.48, "volume": 244274.0}, {"date": "2023-11-24", "close": 0.485, "volume": 502633.0}, {"date": "2023-11-27", "close": 0.485, "volume": 267704.0}, {"date": "2023-11-28", "close": 0.485, "volume": 193188.0}, {"date": "2023-11-29", "close": 0.47, "volume": 474989.0}, {"date": "2023-11-30", "close": 0.45, "volume": 624473.0}, {"date": "2023-12-01", "close": 0.505, "volume": 1511410.0}, {"date": "2023-12-04", "close": 0.515, "volume": 769846.0}, {"date": "2023-12-05", "close": 0.515, "volume": 1026712.0}, {"date": "2023-12-08", "close": 0.43, "volume": 3384445.0}, {"date": "2023-12-11", "close": 0.44, "volume": 1231800.0}, {"date": "2023-12-12", "close": 0.445, "volume": 564377.0}, {"date": "2023-12-13", "close": 0.455, "volume": 499696.0}, {"date": "2023-12-14", "close": 0.445, "volume": 1307500.0}, {"date": "2023-12-15", "close": 0.44, "volume": 2389936.0}, {"date": "2023-12-18", "close": 0.445, "volume": 1898591.0}, {"date": "2023-12-19", "close": 0.435, "volume": 2164976.0}, {"date": "2023-12-20", "close": 0.425, "volume": 1240638.0}, {"date": "2023-12-21", "close": 0.445, "volume": 1004484.0}, {"date": "2023-12-22", "close": 0.44, "volume": 530045.0}, {"date": "2023-12-27", "close": 0.455, "volume": 686387.0}, {"date": "2023-12-28", "close": 0.435, "volume": 929521.0}, {"date": "2023-12-29", "close": 0.445, "volume": 561253.0}, {"date": "2024-01-02", "close": 0.475, "volume": 1016423.0}, {"date": "2024-01-03", "close": 0.475, "volume": 379891.0}, {"date": "2024-01-04", "close": 0.47, "volume": 413290.0}, {"date": "2024-01-05", "close": 0.465, "volume": 721593.0}, {"date": "2024-01-08", "close": 0.445, "volume": 804570.0}, {"date": "2024-01-09", "close": 0.455, "volume": 551449.0}, {"date": "2024-01-10", "close": 0.51, "volume": 2900476.0}, {"date": "2024-01-11", "close": 0.525, "volume": 2104773.0}, {"date": "2024-01-12", "close": 0.56, "volume": 2637624.0}, {"date": "2024-01-15", "close": 0.57, "volume": 4234036.0}, {"date": "2024-01-16", "close": 0.55, "volume": 2157370.0}, {"date": "2024-01-17", "close": 0.58, "volume": 1686914.0}, {"date": "2024-01-18", "close": 0.595, "volume": 1011872.0}, {"date": "2024-01-19", "close": 0.585, "volume": 561864.0}, {"date": "2024-01-22", "close": 0.525, "volume": 1570458.0}, {"date": "2024-01-23", "close": 0.525, "volume": 710410.0}, {"date": "2024-01-24", "close": 0.535, "volume": 521081.0}, {"date": "2024-01-25", "close": 0.56, "volume": 997255.0}, {"date": "2024-01-29", "close": 0.535, "volume": 979927.0}, {"date": "2024-01-30", "close": 0.57, "volume": 1358434.0}, {"date": "2024-01-31", "close": 0.605, "volume": 3863394.0}, {"date": "2024-02-01", "close": 0.61, "volume": 1768948.0}, {"date": "2024-02-02", "close": 0.665, "volume": 3142815.0}, {"date": "2024-02-05", "close": 0.65, "volume": 1493401.0}, {"date": "2024-02-06", "close": 0.65, "volume": 1170484.0}, {"date": "2024-02-07", "close": 0.675, "volume": 1345846.0}, {"date": "2024-02-08", "close": 0.67, "volume": 790017.0}, {"date": "2024-02-09", "close": 0.605, "volume": 2315451.0}, {"date": "2024-02-12", "close": 0.585, "volume": 833383.0}, {"date": "2024-02-13", "close": 0.585, "volume": 1323075.0}, {"date": "2024-02-14", "close": 0.575, "volume": 1087375.0}, {"date": "2024-02-15", "close": 0.56, "volume": 644957.0}, {"date": "2024-02-16", "close": 0.555, "volume": 727578.0}, {"date": "2024-02-19", "close": 0.59, "volume": 1085621.0}, {"date": "2024-02-20", "close": 0.56, "volume": 879972.0}, {"date": "2024-02-21", "close": 0.51, "volume": 2283370.0}, {"date": "2024-02-22", "close": 0.505, "volume": 1278001.0}, {"date": "2024-02-23", "close": 0.47, "volume": 951066.0}, {"date": "2024-02-26", "close": 0.46, "volume": 1502905.0}, {"date": "2024-02-27", "close": 0.455, "volume": 1037573.0}, {"date": "2024-02-28", "close": 0.51, "volume": 1076278.0}, {"date": "2024-02-29", "close": 0.515, "volume": 802986.0}, {"date": "2024-03-01", "close": 0.475, "volume": 1230910.0}, {"date": "2024-03-04", "close": 0.495, "volume": 1089999.0}, {"date": "2024-03-05", "close": 0.485, "volume": 610152.0}, {"date": "2024-03-06", "close": 0.485, "volume": 484778.0}, {"date": "2024-03-07", "close": 0.48, "volume": 318015.0}, {"date": "2024-03-08", "close": 0.49, "volume": 907301.0}, {"date": "2024-03-11", "close": 0.47, "volume": 1247458.0}, {"date": "2024-03-12", "close": 0.465, "volume": 492991.0}, {"date": "2024-03-13", "close": 0.47, "volume": 611367.0}, {"date": "2024-03-14", "close": 0.45, "volume": 930416.0}, {"date": "2024-03-15", "close": 0.465, "volume": 383977.0}, {"date": "2024-03-18", "close": 0.5, "volume": 1239405.0}, {"date": "2024-03-19", "close": 0.485, "volume": 365819.0}, {"date": "2024-03-20", "close": 0.5, "volume": 742382.0}, {"date": "2024-03-21", "close": 0.495, "volume": 973778.0}, {"date": "2024-03-22", "close": 0.485, "volume": 247562.0}, {"date": "2024-03-25", "close": 0.48, "volume": 221494.0}, {"date": "2024-03-26", "close": 0.475, "volume": 227050.0}, {"date": "2024-03-27", "close": 0.48, "volume": 421651.0}, {"date": "2024-03-28", "close": 0.475, "volume": 957015.0}, {"date": "2024-04-02", "close": 0.51, "volume": 1221174.0}, {"date": "2024-04-03", "close": 0.5, "volume": 721028.0}, {"date": "2024-04-04", "close": 0.555, "volume": 1981918.0}, {"date": "2024-04-05", "close": 0.53, "volume": 891092.0}, {"date": "2024-04-08", "close": 0.52, "volume": 956412.0}, {"date": "2024-04-09", "close": 0.53, "volume": 679046.0}, {"date": "2024-04-10", "close": 0.52, "volume": 611787.0}, {"date": "2024-04-11", "close": 0.53, "volume": 777111.0}, {"date": "2024-04-12", "close": 0.565, "volume": 1269616.0}, {"date": "2024-04-15", "close": 0.535, "volume": 601562.0}, {"date": "2024-04-16", "close": 0.49, "volume": 1037861.0}, {"date": "2024-04-17", "close": 0.485, "volume": 597697.0}, {"date": "2024-04-18", "close": 0.485, "volume": 587174.0}, {"date": "2024-04-19", "close": 0.47, "volume": 943625.0}, {"date": "2024-04-22", "close": 0.475, "volume": 235125.0}, {"date": "2024-04-23", "close": 0.47, "volume": 337974.0}, {"date": "2024-04-24", "close": 0.47, "volume": 394623.0}, {"date": "2024-04-26", "close": 0.46, "volume": 478054.0}, {"date": "2024-04-29", "close": 0.47, "volume": 1186834.0}, {"date": "2024-04-30", "close": 0.485, "volume": 1146068.0}, {"date": "2024-05-01", "close": 0.52, "volume": 2316904.0}, {"date": "2024-05-02", "close": 0.505, "volume": 556547.0}, {"date": "2024-05-03", "close": 0.515, "volume": 506620.0}, {"date": "2024-05-06", "close": 0.505, "volume": 491445.0}, {"date": "2024-05-07", "close": 0.54, "volume": 1660507.0}, {"date": "2024-05-08", "close": 0.525, "volume": 498603.0}, {"date": "2024-05-09", "close": 0.51, "volume": 427185.0}, {"date": "2024-05-10", "close": 0.53, "volume": 731816.0}, {"date": "2024-05-13", "close": 0.525, "volume": 539225.0}, {"date": "2024-05-14", "close": 0.52, "volume": 535313.0}, {"date": "2024-05-15", "close": 0.52, "volume": 732281.0}, {"date": "2024-05-16", "close": 0.52, "volume": 581022.0}, {"date": "2024-05-17", "close": 0.515, "volume": 631808.0}, {"date": "2024-05-20", "close": 0.545, "volume": 1881516.0}, {"date": "2024-05-21", "close": 0.58, "volume": 1999718.0}, {"date": "2024-05-22", "close": 0.615, "volume": 1490768.0}, {"date": "2024-05-23", "close": 0.555, "volume": 856124.0}, {"date": "2024-05-24", "close": 0.535, "volume": 726028.0}, {"date": "2024-05-27", "close": 0.53, "volume": 282532.0}, {"date": "2024-05-28", "close": 0.515, "volume": 566026.0}, {"date": "2024-05-29", "close": 0.54, "volume": 1207176.0}, {"date": "2024-05-30", "close": 0.535, "volume": 419830.0}, {"date": "2024-05-31", "close": 0.52, "volume": 636040.0}, {"date": "2024-06-03", "close": 0.51, "volume": 847689.0}, {"date": "2024-06-04", "close": 0.51, "volume": 1297445.0}, {"date": "2024-06-05", "close": 0.485, "volume": 856587.0}, {"date": "2024-06-06", "close": 0.475, "volume": 365922.0}, {"date": "2024-06-07", "close": 0.48, "volume": 326576.0}, {"date": "2024-06-11", "close": 0.455, "volume": 817585.0}, {"date": "2024-06-12", "close": 0.44, "volume": 848248.0}, {"date": "2024-06-13", "close": 0.455, "volume": 379898.0}, {"date": "2024-06-14", "close": 0.49, "volume": 391613.0}, {"date": "2024-06-17", "close": 0.455, "volume": 483743.0}, {"date": "2024-06-18", "close": 0.455, "volume": 533746.0}, {"date": "2024-06-19", "close": 0.465, "volume": 636057.0}, {"date": "2024-06-20", "close": 0.46, "volume": 528612.0}, {"date": "2024-06-21", "close": 0.445, "volume": 761657.0}, {"date": "2024-06-24", "close": 0.405, "volume": 559035.0}, {"date": "2024-06-25", "close": 0.41, "volume": 810028.0}, {"date": "2024-06-26", "close": 0.395, "volume": 806008.0}, {"date": "2024-06-27", "close": 0.39, "volume": 292231.0}, {"date": "2024-06-28", "close": 0.395, "volume": 1021180.0}, {"date": "2024-07-01", "close": 0.39, "volume": 510131.0}, {"date": "2024-07-02", "close": 0.38, "volume": 766183.0}, {"date": "2024-07-03", "close": 0.39, "volume": 300765.0}, {"date": "2024-07-04", "close": 0.385, "volume": 358892.0}, {"date": "2024-07-05", "close": 0.38, "volume": 197887.0}, {"date": "2024-07-08", "close": 0.39, "volume": 261517.0}, {"date": "2024-07-09", "close": 0.375, "volume": 434350.0}, {"date": "2024-07-10", "close": 0.38, "volume": 196692.0}, {"date": "2024-07-11", "close": 0.415, "volume": 1149683.0}, {"date": "2024-07-12", "close": 0.415, "volume": 324953.0}, {"date": "2024-07-15", "close": 0.42, "volume": 388384.0}, {"date": "2024-07-16", "close": 0.385, "volume": 783498.0}, {"date": "2024-07-17", "close": 0.375, "volume": 486689.0}, {"date": "2024-07-18", "close": 0.36, "volume": 845791.0}, {"date": "2024-07-19", "close": 0.35, "volume": 506926.0}, {"date": "2024-07-22", "close": 0.34, "volume": 427715.0}, {"date": "2024-07-23", "close": 0.35, "volume": 310839.0}, {"date": "2024-07-24", "close": 0.35, "volume": 237606.0}, {"date": "2024-07-25", "close": 0.32, "volume": 1175873.0}, {"date": "2024-07-26", "close": 0.325, "volume": 622069.0}, {"date": "2024-07-29", "close": 0.33, "volume": 516055.0}, {"date": "2024-07-30", "close": 0.365, "volume": 1136797.0}, {"date": "2024-07-31", "close": 0.34, "volume": 1758620.0}, {"date": "2024-08-01", "close": 0.34, "volume": 966709.0}, {"date": "2024-08-02", "close": 0.31, "volume": 1869627.0}, {"date": "2024-08-05", "close": 0.265, "volume": 2329726.0}, {"date": "2024-08-06", "close": 0.295, "volume": 1413352.0}, {"date": "2024-08-07", "close": 0.31, "volume": 778325.0}, {"date": "2024-08-08", "close": 0.28, "volume": 405278.0}, {"date": "2024-08-09", "close": 0.295, "volume": 207796.0}, {"date": "2024-08-12", "close": 0.295, "volume": 148489.0}, {"date": "2024-08-13", "close": 0.3, "volume": 411928.0}, {"date": "2024-08-14", "close": 0.31, "volume": 294807.0}, {"date": "2024-08-15", "close": 0.31, "volume": 128602.0}, {"date": "2024-08-16", "close": 0.32, "volume": 518265.0}, {"date": "2024-08-19", "close": 0.31, "volume": 734000.0}, {"date": "2024-08-20", "close": 0.31, "volume": 654746.0}, {"date": "2024-08-21", "close": 0.32, "volume": 442609.0}, {"date": "2024-08-22", "close": 0.315, "volume": 633424.0}, {"date": "2024-08-23", "close": 0.3, "volume": 388307.0}, {"date": "2024-08-26", "close": 0.345, "volume": 1628828.0}, {"date": "2024-08-27", "close": 0.345, "volume": 590588.0}, {"date": "2024-08-28", "close": 0.335, "volume": 446933.0}, {"date": "2024-08-29", "close": 0.315, "volume": 476300.0}, {"date": "2024-08-30", "close": 0.32, "volume": 801667.0}, {"date": "2024-09-02", "close": 0.315, "volume": 201159.0}, {"date": "2024-09-03", "close": 0.33, "volume": 365860.0}, {"date": "2024-09-04", "close": 0.29, "volume": 817919.0}, {"date": "2024-09-05", "close": 0.32, "volume": 883215.0}, {"date": "2024-09-06", "close": 0.28, "volume": 756584.0}, {"date": "2024-09-09", "close": 0.305, "volume": 579970.0}, {"date": "2024-09-10", "close": 0.285, "volume": 546099.0}, {"date": "2024-09-11", "close": 0.295, "volume": 417389.0}, {"date": "2024-09-12", "close": 0.34, "volume": 1339163.0}, {"date": "2024-09-13", "close": 0.335, "volume": 333330.0}, {"date": "2024-09-16", "close": 0.31, "volume": 192137.0}, {"date": "2024-09-17", "close": 0.33, "volume": 263136.0}, {"date": "2024-09-18", "close": 0.31, "volume": 557972.0}, {"date": "2024-09-19", "close": 0.325, "volume": 449454.0}, {"date": "2024-09-20", "close": 0.325, "volume": 399819.0}, {"date": "2024-09-23", "close": 0.335, "volume": 682600.0}, {"date": "2024-09-24", "close": 0.365, "volume": 1233123.0}, {"date": "2024-09-25", "close": 0.36, "volume": 674299.0}, {"date": "2024-09-26", "close": 0.4, "volume": 1615031.0}, {"date": "2024-09-27", "close": 0.39, "volume": 394624.0}, {"date": "2024-09-30", "close": 0.4, "volume": 1480986.0}, {"date": "2024-10-01", "close": 0.38, "volume": 575011.0}, {"date": "2024-10-02", "close": 0.395, "volume": 612934.0}, {"date": "2024-10-03", "close": 0.4, "volume": 532756.0}, {"date": "2024-10-04", "close": 0.38, "volume": 325965.0}, {"date": "2024-10-07", "close": 0.405, "volume": 593932.0}, {"date": "2024-10-08", "close": 0.385, "volume": 422438.0}, {"date": "2024-10-09", "close": 0.385, "volume": 564020.0}, {"date": "2024-10-10", "close": 0.39, "volume": 323055.0}, {"date": "2024-10-11", "close": 0.38, "volume": 587702.0}, {"date": "2024-10-14", "close": 0.375, "volume": 610660.0}, {"date": "2024-10-15", "close": 0.37, "volume": 1332745.0}, {"date": "2024-10-16", "close": 0.36, "volume": 830204.0}, {"date": "2024-10-17", "close": 0.38, "volume": 2443111.0}, {"date": "2024-10-22", "close": 0.375, "volume": 2153045.0}, {"date": "2024-10-23", "close": 0.355, "volume": 1262664.0}, {"date": "2024-10-24", "close": 0.335, "volume": 1678481.0}, {"date": "2024-10-25", "close": 0.36, "volume": 1175212.0}, {"date": "2024-10-28", "close": 0.35, "volume": 792646.0}, {"date": "2024-10-29", "close": 0.335, "volume": 882773.0}, {"date": "2024-10-30", "close": 0.345, "volume": 639501.0}, {"date": "2024-10-31", "close": 0.33, "volume": 483254.0}, {"date": "2024-11-01", "close": 0.325, "volume": 488197.0}, {"date": "2024-11-04", "close": 0.315, "volume": 1140059.0}, {"date": "2024-11-05", "close": 0.3, "volume": 665412.0}, {"date": "2024-11-06", "close": 0.31, "volume": 499451.0}, {"date": "2024-11-07", "close": 0.3, "volume": 346424.0}, {"date": "2024-11-08", "close": 0.31, "volume": 720745.0}, {"date": "2024-11-11", "close": 0.3, "volume": 1226489.0}, {"date": "2024-11-12", "close": 0.3, "volume": 1606466.0}, {"date": "2024-11-13", "close": 0.295, "volume": 618421.0}, {"date": "2024-11-14", "close": 0.27, "volume": 1603412.0}, {"date": "2024-11-15", "close": 0.27, "volume": 544397.0}, {"date": "2024-11-18", "close": 0.305, "volume": 1256093.0}, {"date": "2024-11-19", "close": 0.315, "volume": 1102715.0}, {"date": "2024-11-20", "close": 0.315, "volume": 638895.0}, {"date": "2024-11-21", "close": 0.31, "volume": 270795.0}, {"date": "2024-11-22", "close": 0.305, "volume": 1028447.0}, {"date": "2024-11-25", "close": 0.31, "volume": 196294.0}, {"date": "2024-11-26", "close": 0.3, "volume": 327787.0}, {"date": "2024-11-27", "close": 0.305, "volume": 226381.0}, {"date": "2024-11-28", "close": 0.305, "volume": 12019.0}, {"date": "2024-11-29", "close": 0.295, "volume": 96055.0}, {"date": "2024-12-02", "close": 0.3, "volume": 219352.0}, {"date": "2024-12-03", "close": 0.29, "volume": 55479.0}, {"date": "2024-12-04", "close": 0.285, "volume": 193548.0}, {"date": "2024-12-05", "close": 0.285, "volume": 433177.0}, {"date": "2024-12-06", "close": 0.28, "volume": 295412.0}, {"date": "2024-12-09", "close": 0.285, "volume": 393948.0}, {"date": "2024-12-10", "close": 0.285, "volume": 708284.0}, {"date": "2024-12-11", "close": 0.295, "volume": 341256.0}, {"date": "2024-12-12", "close": 0.3, "volume": 188242.0}, {"date": "2024-12-13", "close": 0.3, "volume": 206772.0}, {"date": "2024-12-16", "close": 0.28, "volume": 174469.0}, {"date": "2024-12-17", "close": 0.265, "volume": 1464511.0}, {"date": "2024-12-18", "close": 0.26, "volume": 2288865.0}, {"date": "2024-12-19", "close": 0.24, "volume": 2927823.0}, {"date": "2024-12-20", "close": 0.27, "volume": 3212967.0}, {"date": "2024-12-23", "close": 0.25, "volume": 1861813.0}, {"date": "2024-12-24", "close": 0.24, "volume": 753082.0}, {"date": "2024-12-27", "close": 0.245, "volume": 434993.0}, {"date": "2024-12-30", "close": 0.255, "volume": 348978.0}, {"date": "2024-12-31", "close": 0.265, "volume": 682377.0}, {"date": "2025-01-02", "close": 0.265, "volume": 43462.0}, {"date": "2025-01-03", "close": 0.3, "volume": 2644577.0}, {"date": "2025-01-06", "close": 0.31, "volume": 1600938.0}, {"date": "2025-01-07", "close": 0.31, "volume": 314952.0}, {"date": "2025-01-08", "close": 0.28, "volume": 664999.0}, {"date": "2025-01-09", "close": 0.295, "volume": 546967.0}, {"date": "2025-01-10", "close": 0.3, "volume": 1074101.0}, {"date": "2025-01-13", "close": 0.27, "volume": 819490.0}, {"date": "2025-01-14", "close": 0.29, "volume": 451970.0}, {"date": "2025-01-15", "close": 0.29, "volume": 307863.0}, {"date": "2025-01-16", "close": 0.295, "volume": 311948.0}, {"date": "2025-01-17", "close": 0.29, "volume": 81664.0}, {"date": "2025-01-20", "close": 0.285, "volume": 332411.0}, {"date": "2025-01-21", "close": 0.29, "volume": 785757.0}, {"date": "2025-01-22", "close": 0.3, "volume": 1986747.0}, {"date": "2025-01-23", "close": 0.3, "volume": 741808.0}, {"date": "2025-01-24", "close": 0.3, "volume": 609469.0}, {"date": "2025-01-28", "close": 0.245, "volume": 2960577.0}, {"date": "2025-01-29", "close": 0.27, "volume": 1961174.0}, {"date": "2025-01-30", "close": 0.28, "volume": 519595.0}, {"date": "2025-01-31", "close": 0.3, "volume": 2994338.0}, {"date": "2025-02-03", "close": 0.285, "volume": 314881.0}, {"date": "2025-02-04", "close": 0.28, "volume": 598641.0}, {"date": "2025-02-05", "close": 0.29, "volume": 539885.0}, {"date": "2025-02-06", "close": 0.275, "volume": 308369.0}, {"date": "2025-02-07", "close": 0.27, "volume": 811396.0}, {"date": "2025-02-10", "close": 0.28, "volume": 172326.0}, {"date": "2025-02-11", "close": 0.28, "volume": 546157.0}, {"date": "2025-02-12", "close": 0.265, "volume": 315137.0}, {"date": "2025-02-13", "close": 0.26, "volume": 361930.0}, {"date": "2025-02-14", "close": 0.275, "volume": 397148.0}, {"date": "2025-02-17", "close": 0.26, "volume": 309155.0}, {"date": "2025-02-18", "close": 0.255, "volume": 99158.0}, {"date": "2025-02-19", "close": 0.255, "volume": 380782.0}, {"date": "2025-02-20", "close": 0.25, "volume": 279285.0}, {"date": "2025-02-21", "close": 0.25, "volume": 354283.0}, {"date": "2025-02-24", "close": 0.265, "volume": 703937.0}, {"date": "2025-02-25", "close": 0.245, "volume": 349230.0}, {"date": "2025-02-26", "close": 0.245, "volume": 578089.0}, {"date": "2025-02-27", "close": 0.24, "volume": 378628.0}, {"date": "2025-02-28", "close": 0.215, "volume": 2278173.0}, {"date": "2025-03-03", "close": 0.23, "volume": 755800.0}, {"date": "2025-03-04", "close": 0.215, "volume": 815220.0}, {"date": "2025-03-05", "close": 0.215, "volume": 364763.0}, {"date": "2025-03-06", "close": 0.22, "volume": 666723.0}, {"date": "2025-03-07", "close": 0.21, "volume": 702680.0}, {"date": "2025-03-10", "close": 0.21, "volume": 506786.0}, {"date": "2025-03-11", "close": 0.205, "volume": 794838.0}, {"date": "2025-03-12", "close": 0.205, "volume": 666184.0}, {"date": "2025-03-13", "close": 0.195, "volume": 535563.0}, {"date": "2025-03-14", "close": 0.195, "volume": 1111872.0}, {"date": "2025-03-17", "close": 0.2, "volume": 366599.0}, {"date": "2025-03-18", "close": 0.21, "volume": 918873.0}, {"date": "2025-03-19", "close": 0.235, "volume": 1529348.0}, {"date": "2025-03-20", "close": 0.24, "volume": 1279384.0}, {"date": "2025-03-21", "close": 0.24, "volume": 1683162.0}, {"date": "2025-03-24", "close": 0.235, "volume": 370388.0}, {"date": "2025-03-25", "close": 0.24, "volume": 142613.0}, {"date": "2025-03-26", "close": 0.22, "volume": 1552765.0}, {"date": "2025-03-27", "close": 0.22, "volume": 1229706.0}, {"date": "2025-03-28", "close": 0.205, "volume": 1866407.0}, {"date": "2025-03-31", "close": 0.235, "volume": 6596859.0}, {"date": "2025-04-01", "close": 0.245, "volume": 886017.0}, {"date": "2025-04-02", "close": 0.24, "volume": 323193.0}, {"date": "2025-04-03", "close": 0.235, "volume": 475903.0}, {"date": "2025-04-04", "close": 0.22, "volume": 531015.0}, {"date": "2025-04-07", "close": 0.205, "volume": 801291.0}, {"date": "2025-04-08", "close": 0.235, "volume": 692659.0}, {"date": "2025-04-09", "close": 0.205, "volume": 435807.0}, {"date": "2025-04-10", "close": 0.22, "volume": 689633.0}, {"date": "2025-04-11", "close": 0.225, "volume": 387722.0}, {"date": "2025-04-14", "close": 0.225, "volume": 304640.0}, {"date": "2025-04-15", "close": 0.225, "volume": 317689.0}, {"date": "2025-04-16", "close": 0.225, "volume": 446388.0}, {"date": "2025-04-17", "close": 0.205, "volume": 393293.0}, {"date": "2025-04-22", "close": 0.2, "volume": 796789.0}, {"date": "2025-04-23", "close": 0.205, "volume": 577143.0}, {"date": "2025-04-24", "close": 0.235, "volume": 293703.0}, {"date": "2025-04-28", "close": 0.22, "volume": 534769.0}, {"date": "2025-04-29", "close": 0.29, "volume": 3345655.0}, {"date": "2025-04-30", "close": 0.285, "volume": 605128.0}, {"date": "2025-05-01", "close": 0.255, "volume": 659958.0}, {"date": "2025-05-02", "close": 0.27, "volume": 892651.0}, {"date": "2025-05-05", "close": 0.3, "volume": 1660751.0}, {"date": "2025-05-06", "close": 0.285, "volume": 556983.0}, {"date": "2025-05-07", "close": 0.315, "volume": 1208868.0}, {"date": "2025-05-08", "close": 0.32, "volume": 505701.0}, {"date": "2025-05-09", "close": 0.315, "volume": 404924.0}, {"date": "2025-05-12", "close": 0.32, "volume": 682883.0}, {"date": "2025-05-13", "close": 0.295, "volume": 2223254.0}, {"date": "2025-05-14", "close": 0.305, "volume": 972218.0}, {"date": "2025-05-15", "close": 0.29, "volume": 513195.0}, {"date": "2025-05-16", "close": 0.29, "volume": 446937.0}, {"date": "2025-05-19", "close": 0.295, "volume": 262314.0}, {"date": "2025-05-20", "close": 0.295, "volume": 118446.0}, {"date": "2025-05-21", "close": 0.28, "volume": 708651.0}, {"date": "2025-05-22", "close": 0.285, "volume": 257896.0}, {"date": "2025-05-23", "close": 0.305, "volume": 1415200.0}, {"date": "2025-05-26", "close": 0.31, "volume": 1324295.0}, {"date": "2025-05-27", "close": 0.305, "volume": 1577181.0}, {"date": "2025-05-28", "close": 0.315, "volume": 1973760.0}, {"date": "2025-05-29", "close": 0.275, "volume": 1150495.0}, {"date": "2025-05-30", "close": 0.285, "volume": 636894.0}, {"date": "2025-06-02", "close": 0.275, "volume": 542407.0}, {"date": "2025-06-03", "close": 0.285, "volume": 547840.0}, {"date": "2025-06-04", "close": 0.3, "volume": 1253308.0}, {"date": "2025-06-05", "close": 0.305, "volume": 456051.0}, {"date": "2025-06-06", "close": 0.28, "volume": 612262.0}, {"date": "2025-06-10", "close": 0.29, "volume": 1237060.0}, {"date": "2025-06-11", "close": 0.28, "volume": 651214.0}, {"date": "2025-06-12", "close": 0.275, "volume": 540106.0}, {"date": "2025-06-13", "close": 0.265, "volume": 1017737.0}, {"date": "2025-06-16", "close": 0.305, "volume": 1167703.0}, {"date": "2025-06-17", "close": 0.34, "volume": 3732768.0}, {"date": "2025-06-18", "close": 0.35, "volume": 1581636.0}, {"date": "2025-06-19", "close": 0.345, "volume": 761483.0}, {"date": "2025-06-20", "close": 0.32, "volume": 3710475.0}, {"date": "2025-06-23", "close": 0.315, "volume": 1259074.0}, {"date": "2025-06-24", "close": 0.32, "volume": 598575.0}, {"date": "2025-06-25", "close": 0.32, "volume": 410174.0}, {"date": "2025-06-26", "close": 0.315, "volume": 428932.0}, {"date": "2025-06-27", "close": 0.32, "volume": 437500.0}, {"date": "2025-06-30", "close": 0.32, "volume": 1028364.0}, {"date": "2025-07-01", "close": 0.305, "volume": 207800.0}, {"date": "2025-07-02", "close": 0.31, "volume": 284242.0}, {"date": "2025-07-03", "close": 0.31, "volume": 97211.0}, {"date": "2025-07-04", "close": 0.295, "volume": 175692.0}, {"date": "2025-07-07", "close": 0.29, "volume": 380286.0}, {"date": "2025-07-08", "close": 0.28, "volume": 502205.0}, {"date": "2025-07-09", "close": 0.26, "volume": 1275425.0}, {"date": "2025-07-10", "close": 0.25, "volume": 870674.0}, {"date": "2025-07-11", "close": 0.25, "volume": 199147.0}, {"date": "2025-07-14", "close": 0.265, "volume": 309475.0}, {"date": "2025-07-15", "close": 0.255, "volume": 528074.0}, {"date": "2025-07-16", "close": 0.265, "volume": 316919.0}, {"date": "2025-07-17", "close": 0.255, "volume": 853029.0}, {"date": "2025-07-18", "close": 0.26, "volume": 710750.0}, {"date": "2025-07-21", "close": 0.275, "volume": 330347.0}, {"date": "2025-07-22", "close": 0.265, "volume": 1620277.0}, {"date": "2025-07-23", "close": 0.25, "volume": 740543.0}, {"date": "2025-07-24", "close": 0.255, "volume": 450618.0}, {"date": "2025-07-25", "close": 0.265, "volume": 614669.0}, {"date": "2025-07-28", "close": 0.25, "volume": 700183.0}, {"date": "2025-07-29", "close": 0.235, "volume": 699816.0}, {"date": "2025-07-30", "close": 0.24, "volume": 810372.0}, {"date": "2025-07-31", "close": 0.265, "volume": 1007003.0}, {"date": "2025-08-01", "close": 0.25, "volume": 543141.0}, {"date": "2025-08-04", "close": 0.255, "volume": 138175.0}, {"date": "2025-08-05", "close": 0.245, "volume": 752162.0}, {"date": "2025-08-06", "close": 0.25, "volume": 402371.0}, {"date": "2025-08-07", "close": 0.26, "volume": 722072.0}, {"date": "2025-08-08", "close": 0.245, "volume": 1280188.0}, {"date": "2025-08-11", "close": 0.245, "volume": 503974.0}, {"date": "2025-08-12", "close": 0.235, "volume": 571789.0}, {"date": "2025-08-13", "close": 0.24, "volume": 539915.0}, {"date": "2025-08-14", "close": 0.25, "volume": 1402277.0}, {"date": "2025-08-15", "close": 0.275, "volume": 1314531.0}, {"date": "2025-08-18", "close": 0.28, "volume": 850029.0}, {"date": "2025-08-19", "close": 0.265, "volume": 978442.0}, {"date": "2025-08-20", "close": 0.27, "volume": 1101733.0}, {"date": "2025-08-21", "close": 0.29, "volume": 1040198.0}, {"date": "2025-08-22", "close": 0.3, "volume": 766196.0}, {"date": "2025-08-25", "close": 0.3, "volume": 483682.0}, {"date": "2025-08-26", "close": 0.275, "volume": 791622.0}, {"date": "2025-08-27", "close": 0.31, "volume": 943093.0}, {"date": "2025-08-28", "close": 0.3, "volume": 685964.0}, {"date": "2025-08-29", "close": 0.305, "volume": 1325492.0}, {"date": "2025-09-01", "close": 0.315, "volume": 406605.0}, {"date": "2025-09-02", "close": 0.32, "volume": 368542.0}, {"date": "2025-09-03", "close": 0.31, "volume": 183119.0}, {"date": "2025-09-04", "close": 0.31, "volume": 353755.0}, {"date": "2025-09-05", "close": 0.3, "volume": 503494.0}, {"date": "2025-09-08", "close": 0.315, "volume": 584923.0}, {"date": "2025-09-09", "close": 0.305, "volume": 439372.0}, {"date": "2025-09-10", "close": 0.29, "volume": 291337.0}, {"date": "2025-09-11", "close": 0.3, "volume": 341031.0}, {"date": "2025-09-12", "close": 0.29, "volume": 314710.0}, {"date": "2025-09-15", "close": 0.295, "volume": 348402.0}, {"date": "2025-09-16", "close": 0.31, "volume": 1506559.0}, {"date": "2025-09-17", "close": 0.295, "volume": 546230.0}, {"date": "2025-09-18", "close": 0.315, "volume": 1118090.0}, {"date": "2025-09-19", "close": 0.325, "volume": 489747.0}, {"date": "2025-09-22", "close": 0.34, "volume": 1379489.0}, {"date": "2025-09-23", "close": 0.385, "volume": 3365138.0}, {"date": "2025-09-24", "close": 0.395, "volume": 1722249.0}, {"date": "2025-09-25", "close": 0.38, "volume": 1605600.0}, {"date": "2025-09-26", "close": 0.4, "volume": 2057036.0}, {"date": "2025-09-29", "close": 0.4, "volume": 1444291.0}, {"date": "2025-09-30", "close": 0.445, "volume": 6038714.0}, {"date": "2025-10-01", "close": 0.4, "volume": 1526669.0}, {"date": "2025-10-02", "close": 0.42, "volume": 1262777.0}, {"date": "2025-10-03", "close": 0.475, "volume": 4436141.0}, {"date": "2025-10-06", "close": 0.48, "volume": 2404152.0}, {"date": "2025-10-07", "close": 0.46, "volume": 1666260.0}, {"date": "2025-10-08", "close": 0.435, "volume": 3307516.0}, {"date": "2025-10-09", "close": 0.43, "volume": 962938.0}, {"date": "2025-10-10", "close": 0.425, "volume": 1502678.0}, {"date": "2025-10-13", "close": 0.435, "volume": 1601055.0}, {"date": "2025-10-14", "close": 0.455, "volume": 1331141.0}, {"date": "2025-10-15", "close": 0.445, "volume": 938025.0}, {"date": "2025-10-16", "close": 0.48, "volume": 3593953.0}, {"date": "2025-10-17", "close": 0.45, "volume": 2536625.0}, {"date": "2025-10-20", "close": 0.4, "volume": 2273609.0}, {"date": "2025-10-21", "close": 0.42, "volume": 1893713.0}, {"date": "2025-10-22", "close": 0.38, "volume": 1620245.0}, {"date": "2025-10-23", "close": 0.37, "volume": 1275688.0}, {"date": "2025-10-24", "close": 0.365, "volume": 780534.0}, {"date": "2025-10-27", "close": 0.38, "volume": 902897.0}, {"date": "2025-10-28", "close": 0.36, "volume": 905032.0}, {"date": "2025-10-29", "close": 0.4, "volume": 1171127.0}, {"date": "2025-10-31", "close": 0.355, "volume": 2038459.0}, {"date": "2025-11-03", "close": 0.35, "volume": 884590.0}, {"date": "2025-11-04", "close": 0.32, "volume": 1982070.0}, {"date": "2025-11-05", "close": 0.29, "volume": 2814006.0}, {"date": "2025-11-06", "close": 0.285, "volume": 1569130.0}, {"date": "2025-11-07", "close": 0.265, "volume": 3013564.0}, {"date": "2025-11-10", "close": 0.29, "volume": 2232388.0}, {"date": "2025-11-11", "close": 0.29, "volume": 1464960.0}, {"date": "2025-11-12", "close": 0.285, "volume": 980510.0}, {"date": "2025-11-13", "close": 0.28, "volume": 1947248.0}, {"date": "2025-11-14", "close": 0.265, "volume": 760298.0}, {"date": "2025-11-17", "close": 0.27, "volume": 1342373.0}, {"date": "2025-11-18", "close": 0.25, "volume": 1732787.0}, {"date": "2025-11-19", "close": 0.255, "volume": 749201.0}, {"date": "2025-11-20", "close": 0.265, "volume": 1117785.0}, {"date": "2025-11-21", "close": 0.245, "volume": 1627885.0}, {"date": "2025-11-24", "close": 0.25, "volume": 796137.0}, {"date": "2025-11-25", "close": 0.27, "volume": 779278.0}, {"date": "2025-11-26", "close": 0.295, "volume": 1248281.0}, {"date": "2025-11-27", "close": 0.29, "volume": 1522016.0}, {"date": "2025-11-28", "close": 0.285, "volume": 650374.0}, {"date": "2025-12-01", "close": 0.285, "volume": 391283.0}, {"date": "2025-12-02", "close": 0.27, "volume": 1696942.0}, {"date": "2025-12-03", "close": 0.295, "volume": 1804102.0}, {"date": "2025-12-04", "close": 0.295, "volume": 1710301.0}, {"date": "2025-12-05", "close": 0.315, "volume": 1585006.0}, {"date": "2025-12-08", "close": 0.31, "volume": 1370871.0}, {"date": "2025-12-09", "close": 0.29, "volume": 2334798.0}, {"date": "2025-12-10", "close": 0.29, "volume": 1565122.0}, {"date": "2025-12-11", "close": 0.28, "volume": 1102060.0}, {"date": "2025-12-12", "close": 0.27, "volume": 1423286.0}, {"date": "2025-12-15", "close": 0.25, "volume": 3977804.0}, {"date": "2025-12-16", "close": 0.27, "volume": 3436566.0}, {"date": "2025-12-17", "close": 0.285, "volume": 2135087.0}, {"date": "2025-12-18", "close": 0.27, "volume": 954601.0}, {"date": "2025-12-23", "close": 0.28, "volume": 21710895.0}, {"date": "2025-12-24", "close": 0.31, "volume": 1917438.0}, {"date": "2025-12-29", "close": 0.28, "volume": 4087349.0}, {"date": "2025-12-30", "close": 0.28, "volume": 1843041.0}, {"date": "2025-12-31", "close": 0.305, "volume": 1958612.0}, {"date": "2026-01-02", "close": 0.3, "volume": 921846.0}, {"date": "2026-01-05", "close": 0.33, "volume": 2564570.0}, {"date": "2026-01-06", "close": 0.34, "volume": 3030152.0}, {"date": "2026-01-07", "close": 0.34, "volume": 1723293.0}, {"date": "2026-01-08", "close": 0.34, "volume": 1296078.0}, {"date": "2026-01-09", "close": 0.34, "volume": 1375635.0}, {"date": "2026-01-12", "close": 0.34, "volume": 1155256.0}, {"date": "2026-01-13", "close": 0.335, "volume": 886566.0}, {"date": "2026-01-14", "close": 0.325, "volume": 1406781.0}, {"date": "2026-01-15", "close": 0.33, "volume": 1667662.0}, {"date": "2026-01-16", "close": 0.35, "volume": 1980987.0}, {"date": "2026-01-19", "close": 0.375, "volume": 1965545.0}, {"date": "2026-01-20", "close": 0.38, "volume": 1595349.0}, {"date": "2026-01-21", "close": 0.36, "volume": 2957319.0}, {"date": "2026-01-22", "close": 0.385, "volume": 2456304.0}, {"date": "2026-01-23", "close": 0.395, "volume": 1519210.0}, {"date": "2026-01-27", "close": 0.4, "volume": 3085378.0}, {"date": "2026-01-28", "close": 0.455, "volume": 3904561.0}, {"date": "2026-01-29", "close": 0.47, "volume": 4718608.0}, {"date": "2026-01-30", "close": 0.47, "volume": 9065720.0}, {"date": "2026-02-02", "close": 0.425, "volume": 2532610.0}, {"date": "2026-02-03", "close": 0.415, "volume": 1679194.0}, {"date": "2026-02-04", "close": 0.425, "volume": 1666018.0}, {"date": "2026-02-05", "close": 0.39, "volume": 2994909.0}, {"date": "2026-02-06", "close": 0.335, "volume": 3615663.0}, {"date": "2026-02-09", "close": 0.35, "volume": 1360779.0}, {"date": "2026-02-10", "close": 0.385, "volume": 3246343.0}, {"date": "2026-02-11", "close": 0.38, "volume": 907613.0}, {"date": "2026-02-12", "close": 0.375, "volume": 987034.0}, {"date": "2026-02-13", "close": 0.35, "volume": 1236238.0}, {"date": "2026-02-16", "close": 0.355, "volume": 436868.0}, {"date": "2026-02-17", "close": 0.325, "volume": 2438035.0}, {"date": "2026-02-18", "close": 0.335, "volume": 1961716.0}, {"date": "2026-02-19", "close": 0.35, "volume": 2410451.0}, {"date": "2026-02-20", "close": 0.37, "volume": 4909362.0}, {"date": "2026-02-23", "close": 0.365, "volume": 1513030.0}, {"date": "2026-02-24", "close": 0.375, "volume": 941047.0}, {"date": "2026-02-25", "close": 0.385, "volume": 1796638.0}, {"date": "2026-02-26", "close": 0.375, "volume": 742956.0}, {"date": "2026-02-27", "close": 0.37, "volume": 1176693.0}, {"date": "2026-03-02", "close": 0.375, "volume": 1495336.0}, {"date": "2026-03-03", "close": 0.37, "volume": 1585943.0}, {"date": "2026-03-04", "close": 0.345, "volume": 1988443.0}, {"date": "2026-03-05", "close": 0.35, "volume": 914946.0}, {"date": "2026-03-06", "close": 0.33, "volume": 2552630.0}, {"date": "2026-03-09", "close": 0.305, "volume": 3064793.0}, {"date": "2026-03-10", "close": 0.315, "volume": 1460752.0}, {"date": "2026-03-11", "close": 0.32, "volume": 1461869.0}, {"date": "2026-03-12", "close": 0.31, "volume": 1047652.0}, {"date": "2026-03-13", "close": 0.305, "volume": 1041700.0}, {"date": "2026-03-16", "close": 0.285, "volume": 2566522.0}, {"date": "2026-03-17", "close": 0.29, "volume": 1250599.0}, {"date": "2026-03-18", "close": 0.3, "volume": 970934.0}, {"date": "2026-03-19", "close": 0.275, "volume": 494607.0}, {"date": "2026-03-20", "close": 0.27, "volume": 1221562.0}, {"date": "2026-03-23", "close": 0.25, "volume": 1871211.0}, {"date": "2026-03-24", "close": 0.255, "volume": 901761.0}, {"date": "2026-03-25", "close": 0.275, "volume": 841714.0}, {"date": "2026-03-26", "close": 0.27, "volume": 371865.0}, {"date": "2026-03-27", "close": 0.265, "volume": 157934.0}, {"date": "2026-03-30", "close": 0.255, "volume": 719153.0}, {"date": "2026-03-31", "close": 0.3, "volume": 2934307.0}, {"date": "2026-04-01", "close": 0.3, "volume": 1062330.0}, {"date": "2026-04-02", "close": 0.285, "volume": 916303.0}, {"date": "2026-04-07", "close": 0.29, "volume": 540497.0}, {"date": "2026-04-08", "close": 0.3, "volume": 2460764.0}, {"date": "2026-04-09", "close": 0.285, "volume": 1469563.0}, {"date": "2026-04-10", "close": 0.285, "volume": 372905.0}, {"date": "2026-04-13", "close": 0.265, "volume": 2114520.0}, {"date": "2026-04-14", "close": 0.295, "volume": 2400342.0}, {"date": "2026-04-15", "close": 0.3, "volume": 909887.0}, {"date": "2026-04-16", "close": 0.3, "volume": 2703392.0}, {"date": "2026-04-17", "close": 0.32, "volume": 2321718.0}, {"date": "2026-04-20", "close": 0.32, "volume": 2433868.0}, {"date": "2026-04-21", "close": 0.335, "volume": 836030.0}, {"date": "2026-04-22", "close": 0.33, "volume": 1374785.0}, {"date": "2026-04-23", "close": 0.335, "volume": 2934211.0}, {"date": "2026-04-24", "close": 0.33, "volume": 1679425.0}, {"date": "2026-04-27", "close": 0.315, "volume": 1901221.0}, {"date": "2026-04-28", "close": 0.305, "volume": 549244.0}, {"date": "2026-04-29", "close": 0.29, "volume": 2458597.0}, {"date": "2026-04-30", "close": 0.275, "volume": 1485476.0}, {"date": "2026-05-01", "close": 0.265, "volume": 3212213.0}, {"date": "2026-05-04", "close": 0.265, "volume": 1763520.0}, {"date": "2026-05-05", "close": 0.26, "volume": 1218121.0}, {"date": "2026-05-06", "close": 0.26, "volume": 1131890.0}, {"date": "2026-05-07", "close": 0.28, "volume": 1281667.0}, {"date": "2026-05-08", "close": 0.265, "volume": 1151366.0}, {"date": "2026-05-11", "close": 0.27, "volume": 1619346.0}, {"date": "2026-05-12", "close": 0.26, "volume": 720310.0}, {"date": "2026-05-13", "close": 0.26, "volume": 333419.0}, {"date": "2026-05-14", "close": 0.255, "volume": 1146151.0}, {"date": "2026-05-15", "close": 0.26, "volume": 1124508.0}, {"date": "2026-05-18", "close": 0.24, "volume": 2507307.0}, {"date": "2026-05-19", "close": 0.245, "volume": 1211498.0}, {"date": "2026-05-20", "close": 0.24, "volume": 1014079.0}, {"date": "2026-05-21", "close": 0.25, "volume": 400798.0}, {"date": "2026-05-22", "close": 0.255, "volume": 830246.0}, {"date": "2026-05-25", "close": 0.255, "volume": 414455.0}, {"date": "2026-05-26", "close": 0.25, "volume": 716511.0}, {"date": "2026-05-27", "close": 0.26, "volume": 560089.0}, {"date": "2026-05-28", "close": 0.235, "volume": 3017647.0}, {"date": "2026-05-29", "close": 0.245, "volume": 1017634.0}, {"date": "2026-06-01", "close": 0.25, "volume": 494886.0}, {"date": "2026-06-02", "close": 0.245, "volume": 383284.0}, {"date": "2026-06-03", "close": 0.28, "volume": 3183366.0}, {"date": "2026-06-04", "close": 0.28, "volume": 801623.0}, {"date": "2026-06-05", "close": 0.26, "volume": 387902.0}, {"date": "2026-06-09", "close": 0.245, "volume": 2464526.0}, {"date": "2026-06-10", "close": 0.225, "volume": 2674426.0}, {"date": "2026-06-11", "close": 0.23, "volume": 3000106.0}, {"date": "2026-06-12", "close": 0.245, "volume": 1318250.0}, {"date": "2026-06-15", "close": 0.25, "volume": 635868.0}, {"date": "2026-06-16", "close": 0.25, "volume": 951879.0}, {"date": "2026-06-17", "close": 0.265, "volume": 1342250.0}, {"date": "2026-06-18", "close": 0.27, "volume": 3785077.0}, {"date": "2026-06-19", "close": 0.26, "volume": 1315135.0}, {"date": "2026-06-22", "close": 0.245, "volume": 635954.0}, {"date": "2026-06-23", "close": 0.235, "volume": 743765.0}, {"date": "2026-06-24", "close": 0.24, "volume": 246352.0}, {"date": "2026-06-25", "close": 0.225, "volume": 1313383.0}, {"date": "2026-06-26", "close": 0.22, "volume": 1551681.0}, {"date": "2026-06-29", "close": 0.23, "volume": 229017.0}, {"date": "2026-06-30", "close": 0.225, "volume": 941528.0}, {"date": "2026-07-01", "close": 0.23, "volume": 393405.0}, {"date": "2026-07-02", "close": 0.235, "volume": 205655.0}, {"date": "2026-07-03", "close": 0.235, "volume": 225157.0}, {"date": "2026-07-06", "close": 0.235, "volume": 1067136.0}, {"date": "2026-07-07", "close": 0.23, "volume": 263032.0}, {"date": "2026-07-08", "close": 0.23, "volume": 477656.0}, {"date": "2026-07-09", "close": 0.235, "volume": 285960.0}, {"date": "2026-07-10", "close": 0.245, "volume": 581605.0}, {"date": "2026-07-13", "close": 0.245, "volume": 463302.0}, {"date": "2026-07-14", "close": 0.235, "volume": 322064.0}, {"date": "2026-07-15", "close": 0.245, "volume": 242502.0}, {"date": "2026-07-16", "close": 0.235, "volume": 162775.0}, {"date": "2026-07-17", "close": 0.235, "volume": 861280.0}, {"date": "2026-07-20", "close": 0.235, "volume": 151182.0}, {"date": "2026-07-21", "close": 0.23, "volume": 140713.0}, {"date": "2026-07-22", "close": 0.25, "volume": 605498.0}, {"date": "2026-07-23", "close": 0.25, "volume": 84544.0}, {"date": "2026-07-24", "close": 0.23, "volume": 322576.0}, {"date": "2026-07-27", "close": 0.23, "volume": 288207.0}, {"date": "2026-07-28", "close": 0.22, "volume": 686883.0}, {"date": "2026-07-29", "close": 0.23, "volume": 531354.0}, {"date": "2026-07-30", "close": 0.225, "volume": 197251.0}, {"date": "2026-07-31", "close": 0.215, "volume": 4516975.0}, {"date": "2026-08-03", "close": 0.225, "volume": 674939.0}, {"date": "2026-08-04", "close": 0.245, "volume": 709247.0}, {"date": "2026-08-05", "close": 0.25, "volume": 234583.0}, {"date": "2026-08-06", "close": 0.25, "volume": 249136.0}, {"date": "2026-08-07", "close": 0.25, "volume": 602182.0}, {"date": "2026-08-10", "close": 0.245, "volume": 163299.0}, {"date": "2026-08-11", "close": 0.265, "volume": 671828.0}, {"date": "2026-08-12", "close": 0.26, "volume": 448680.0}, {"date": "2026-08-13", "close": 0.255, "volume": 693389.0}, {"date": "2026-08-14", "close": 0.26, "volume": 158401.0}, {"date": "2026-08-17", "close": 0.26, "volume": 325175.0}, {"date": "2026-08-18", "close": 0.28, "volume": 1326840.0}, {"date": "2026-08-19", "close": 0.275, "volume": 499540.0}, {"date": "2026-08-20", "close": 0.26, "volume": 515355.0}, {"date": "2026-08-21", "close": 0.25, "volume": 582996.0}, {"date": "2026-08-24", "close": 0.285, "volume": 1921465.0}, {"date": "2026-08-25", "close": 0.295, "volume": 1180998.0}, {"date": "2026-08-26", "close": 0.3, "volume": 982296.0}, {"date": "2026-08-27", "close": 0.305, "volume": 813659.0}, {"date": "2026-08-28", "close": 0.295, "volume": 519034.0}, {"date": "2026-08-31", "close": 0.27, "volume": 1027259.0}, {"date": "2026-09-01", "close": 0.285, "volume": 403661.0}, {"date": "2026-09-02", "close": 0.275, "volume": 450979.0}, {"date": "2026-09-03", "close": 0.265, "volume": 676616.0}, {"date": "2026-09-04", "close": 0.27, "volume": 987239.0}, {"date": "2026-09-07", "close": 0.26, "volume": 731077.0}, {"date": "2026-09-08", "close": 0.26, "volume": 327001.0}, {"date": "2026-09-09", "close": 0.265, "volume": 643942.0}, {"date": "2026-09-10", "close": 0.255, "volume": 50954.0}, {"date": "2026-09-11", "close": 0.25, "volume": 653458.0}, {"date": "2026-09-14", "close": 0.24, "volume": 681626.0}, {"date": "2026-09-15", "close": 0.24, "volume": 197839.0}, {"date": "2026-09-16", "close": 0.245, "volume": 112171.0}, {"date": "2026-09-17", "close": 0.24, "volume": 112200.0}, {"date": "2026-09-18", "close": 0.24, "volume": 1780453.0}, {"date": "2026-09-21", "close": 0.24, "volume": 636716.0}, {"date": "2026-09-22", "close": 0.255, "volume": 706240.0}, {"date": "2026-09-23", "close": 0.25, "volume": 309766.0}, {"date": "2026-09-24", "close": 0.24, "volume": 499228.0}, {"date": "2026-09-25", "close": 0.235, "volume": 200756.0}, {"date": "2026-09-28", "close": 0.225, "volume": 948797.0}, {"date": "2026-09-29", "close": 0.215, "volume": 1923776.0}, {"date": "2026-09-30", "close": 0.205, "volume": 5403773.0}, {"date": "2026-10-01", "close": 0.215, "volume": 1136488.0}, {"date": "2026-10-02", "close": 0.21, "volume": 828186.0}, {"date": "2026-10-05", "close": 0.225, "volume": 327798.0}, {"date": "2026-10-06", "close": 0.21, "volume": 231374.0}, {"date": "2026-10-07", "close": 0.23, "volume": 1222874.0}, {"date": "2026-10-08", "close": 0.225, "volume": 789518.0}, {"date": "2026-10-09", "close": 0.21, "volume": 729839.0}, {"date": "2026-10-12", "close": 0.215, "volume": 309193.0}, {"date": "2026-10-13", "close": 0.2, "volume": 747453.0}, {"date": "2026-10-14", "close": 0.2, "volume": 497932.0}, {"date": "2026-10-15", "close": 0.195, "volume": 2856390.0}, {"date": "2026-10-16", "close": 0.22, "volume": 772052.0}, {"date": "2026-10-19", "close": 0.205, "volume": 1588447.0}, {"date": "2026-10-20", "close": 0.2, "volume": 279830.0}, {"date": "2026-10-21", "close": 0.2, "volume": 552496.0}, {"date": "2026-10-22", "close": 0.195, "volume": 495053.0}, {"date": "2026-10-23", "close": 0.195, "volume": 837304.0}, {"date": "2026-10-26", "close": 0.19, "volume": 276471.0}, {"date": "2026-10-27", "close": 0.21, "volume": 812275.0}], "refreshing": true}