{"ticker": "IIQ", "overview": {"name": "Inoviq Ltd", "country": "Australia", "industry": "Health Care Equipment & Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "IIQ", "has_prices": true, "as_of": "2026-09-18", "last": 0.17, "prev_close": 0.175, "change": -0.004999999999999977, "change_pct": -0.02857142857142844, "session_volume": 5932.0, "vwap_5": 0.17031342684843587, "vwap_20": 0.17674784238230584, "vwap_60": 0.2943805813081255, "vwap_250": 0.34176748186043326, "high_52w": 0.545, "low_52w": 0.165, "avg_volume_20": 135861.65, "sessions": 400, "market_cap": {"value": 24635705.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03161103", "src": "ASX", "ticker": "IIQ", "cik": "", "company": "Inoviq Ltd", "company_raw": "Inoviq Ltd", "who": "A. Chapman", "who_key": "A. Chapman", "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. Chapman just moved their IIQ stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03161103", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 940}, {"id": "ASX-03122810", "src": "ASX", "ticker": "IIQ", "cik": "", "company": "Inoviq Ltd", "company_raw": "Inoviq Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in IIQ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03122810", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126220}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Peter Gunzburg", "notice_type": "3Y", "direct_shares": 3693000.0, "indirect_shares": null, "indirect_account": "Name of entity INOVIQ Limited", "pct": null, "notice_date": "2026-07-15", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03111346-3A697218", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Gunzburg", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-25", "source_url": "https://www.marketindex.com.au/asx/iiq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Gunzburg", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-21", "source_url": "https://www.marketindex.com.au/asx/iiq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Gunzburg", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-18", "source_url": "https://www.marketindex.com.au/asx/iiq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Max Johnston", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-01", "source_url": "https://www.marketindex.com.au/asx/iiq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mary Harney", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-29", "source_url": "https://www.marketindex.com.au/asx/iiq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Gunzburg", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-12", "source_url": "https://www.marketindex.com.au/asx/iiq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Gunzburg", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-02", "source_url": "https://www.marketindex.com.au/asx/iiq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Gunzburg", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-22", "source_url": "https://www.marketindex.com.au/asx/iiq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Philip Powell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-06", "source_url": "https://www.marketindex.com.au/asx/iiq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Philip Powell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-05", "source_url": "https://www.marketindex.com.au/asx/iiq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr Irminger-Finger", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-01-15", "source_url": "https://www.marketindex.com.au/asx/iiq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Cumming", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-12-07", "source_url": "https://www.marketindex.com.au/asx/iiq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Helen Fisher", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-12-02", "source_url": "https://www.marketindex.com.au/asx/iiq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Johnston", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-12-02", "source_url": "https://www.marketindex.com.au/asx/iiq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Powell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-12-02", "source_url": "https://www.marketindex.com.au/asx/iiq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Cumming", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-08-04", "source_url": "https://www.marketindex.com.au/asx/iiq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Fisher", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-08-04", "source_url": "https://www.marketindex.com.au/asx/iiq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Johnston", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-08-02", "source_url": "https://www.marketindex.com.au/asx/iiq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Powell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-08-02", "source_url": "https://www.marketindex.com.au/asx/iiq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Cripps", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-01-22", "source_url": "https://www.marketindex.com.au/asx/iiq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Irminger-Finger", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-11-24", "source_url": "https://www.marketindex.com.au/asx/iiq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Irminger-Finger", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-10-25", "source_url": "https://www.marketindex.com.au/asx/iiq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Irminger-Finger", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-10-01", "source_url": "https://www.marketindex.com.au/asx/iiq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gunzburg", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-07-15", "source_url": "https://www.marketindex.com.au/asx/iiq", "needs_ocr": 0}], "directors": [{"name": "Mary Harney", "first_seen": "2026-03-29", "last_seen": "2026-03-29", "status": "current", "notices": 1}, {"name": "Max Johnston", "first_seen": "2026-04-01", "last_seen": "2026-04-01", "status": "current", "notices": 1}, {"name": "Peter Gunzburg", "first_seen": "2026-02-22", "last_seen": "2026-07-15", "status": "current", "notices": 7}, {"name": "Laurent", "first_seen": "2016-06-16", "last_seen": "2016-06-16", "status": "past", "notices": 1}, {"name": "Irminger", "first_seen": "2016-06-16", "last_seen": "2016-06-16", "status": "past", "notices": 1}, {"name": "Gunzburg", "first_seen": "2016-06-16", "last_seen": "2019-07-15", "status": "past", "notices": 11}, {"name": "Irminger-Finger", "first_seen": "2019-07-15", "last_seen": "2019-11-24", "status": "past", "notices": 4}, {"name": "Cripps", "first_seen": "2020-01-22", "last_seen": "2020-01-22", "status": "past", "notices": 1}, {"name": "Fisher", "first_seen": "2020-08-04", "last_seen": "2020-08-04", "status": "past", "notices": 1}, {"name": "Powell", "first_seen": "2019-06-18", "last_seen": "2020-12-02", "status": "past", "notices": 4}, {"name": "Johnston", "first_seen": "2019-06-18", "last_seen": "2020-12-02", "status": "past", "notices": 4}, {"name": "Helen Fisher", "first_seen": "2020-12-02", "last_seen": "2020-12-02", "status": "past", "notices": 1}, {"name": "Cumming", "first_seen": "2020-08-04", "last_seen": "2020-12-07", "status": "past", "notices": 2}, {"name": "Dr Irminger-Finger", "first_seen": "2021-01-15", "last_seen": "2021-01-15", "status": "past", "notices": 1}, {"name": "Philip Powell", "first_seen": "2023-03-05", "last_seen": "2023-03-06", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-02", "form": "Security Holder Details", "title": "Initial Director's Interest Notice - A. Chapman", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157044-3A705641"}, {"date": "2026-11-01", "form": "Progress Report", "title": "IIQ signs EXO-OC validation agreement with Sonic Healthcare", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156815-3A705586"}, {"date": "2026-10-29", "form": "Notice Of Meeting", "title": "Board Changes", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155676-3A705392"}, {"date": "2026-10-28", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities Report and Appendix 4C - September 2026", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154854-3A705266"}, {"date": "2026-10-25", "form": "Periodic Reports", "title": "INOVIQ receives $1.782m R&D Tax Incentive Refund", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152781-3A704892"}], "performance": {"ticker": "IIQ", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1991-07-31", "close": 16.726408, "volume": 46.0}, {"date": "1991-08-01", "close": 16.726408, "volume": null}, {"date": "1991-08-02", "close": 18.817209, "volume": 33.0}, {"date": "1991-08-05", "close": 18.817209, "volume": null}, {"date": "1991-08-06", "close": 18.817209, "volume": null}, {"date": "1991-08-07", "close": 18.817209, "volume": null}, {"date": "1991-08-08", "close": 18.817209, "volume": null}, {"date": "1991-08-09", "close": 19.8626095, "volume": 81.0}, {"date": "1991-08-12", "close": 19.8626095, "volume": null}, {"date": "1991-08-13", "close": 19.8626095, "volume": null}, {"date": "1991-08-14", "close": 19.8626095, "volume": null}, {"date": "1991-08-15", "close": 27.180413, "volume": 242.0}, {"date": "1991-08-16", "close": 27.180413, "volume": null}, {"date": "1991-08-19", "close": 27.180413, "volume": null}, {"date": "1991-08-20", "close": 27.180413, "volume": null}, {"date": "1991-08-21", "close": 27.180413, "volume": null}, {"date": "1991-08-22", "close": 33.452816, "volume": 134.0}, {"date": "1991-08-23", "close": 33.452816, "volume": null}, {"date": "1991-08-26", "close": 33.452816, "volume": null}, {"date": "1991-08-27", "close": 33.452816, "volume": null}, {"date": "1991-08-28", "close": 25.089612, "volume": 44.0}, {"date": "1991-08-29", "close": 25.089612, "volume": null}, {"date": "1991-08-30", "close": 25.089612, "volume": null}, {"date": "1991-09-02", "close": 25.089612, "volume": 48.0}, {"date": "1991-09-03", "close": 25.089612, "volume": null}, {"date": "1991-09-04", "close": 25.089612, "volume": null}, {"date": "1991-09-05", "close": 25.089612, "volume": null}, {"date": "1991-09-06", "close": 25.089612, "volume": null}, {"date": "1991-09-09", "close": 25.089612, "volume": null}, {"date": "1991-09-10", "close": 25.089612, "volume": null}, {"date": "1991-09-11", "close": 25.089612, "volume": null}, {"date": "1991-09-12", "close": 25.089612, "volume": null}, {"date": "1991-09-13", "close": 25.089612, "volume": null}, {"date": "1991-09-16", "close": 25.089612, "volume": null}, {"date": "1991-09-17", "close": 25.089612, "volume": null}, {"date": "1991-09-18", "close": 25.089612, "volume": null}, {"date": "1991-09-19", "close": 25.089612, "volume": null}, {"date": "1991-09-20", "close": 25.089612, "volume": null}, {"date": "1991-09-23", "close": 25.089612, "volume": 24.0}, {"date": "1991-09-24", "close": 25.089612, "volume": null}, {"date": "1991-09-25", "close": 25.089612, "volume": null}, {"date": "1991-09-26", "close": 25.089612, "volume": 16.0}, {"date": "1991-09-27", "close": 25.089612, "volume": null}, {"date": "1991-09-30", "close": 25.089612, "volume": null}, {"date": "1991-10-01", "close": 25.089612, "volume": null}, {"date": "1991-10-02", "close": 22.998811, "volume": 328.0}, {"date": "1991-10-03", "close": 22.998811, "volume": 10.0}, {"date": "1991-10-04", "close": 22.998811, "volume": null}, {"date": "1991-10-07", "close": 22.998811, "volume": null}, {"date": "1991-10-08", "close": 22.998811, "volume": 10.0}, {"date": "1991-10-09", "close": 20.90801, "volume": 143.0}, {"date": "1991-10-10", "close": 29.271214, "volume": 172.0}, {"date": "1991-10-11", "close": 29.271214, "volume": null}, {"date": "1991-10-14", "close": 29.271214, "volume": null}, {"date": "1991-10-15", "close": 29.271214, "volume": null}, {"date": "1991-10-16", "close": 29.271214, "volume": null}, {"date": "1991-10-17", "close": 29.271214, "volume": null}, {"date": "1991-10-18", "close": 31.362015, "volume": 19.0}, {"date": "1991-10-21", "close": 29.271214, "volume": 191.0}, {"date": "1991-10-22", "close": 29.271214, "volume": null}, {"date": "1991-10-23", "close": 29.271214, "volume": 77.0}, {"date": "1991-10-24", "close": 29.271214, "volume": null}, {"date": "1991-10-25", "close": 29.271214, "volume": null}, {"date": "1991-10-28", "close": 29.271214, "volume": null}, {"date": "1991-10-29", "close": 29.271214, "volume": null}, {"date": "1991-10-30", "close": 29.271214, "volume": null}, {"date": "1991-10-31", "close": 29.271214, "volume": null}, {"date": "1991-11-01", "close": 22.998811, "volume": 96.0}, {"date": "1991-11-04", "close": 29.271214, "volume": 139.0}, {"date": "1991-11-05", "close": 29.271214, "volume": null}, {"date": "1991-11-06", "close": 29.271214, "volume": 54.0}, {"date": "1991-11-07", "close": 29.271214, "volume": 14.0}, {"date": "1991-11-08", "close": 29.271214, "volume": 44.0}, {"date": "1991-11-11", "close": 29.271214, "volume": 62.0}, {"date": "1991-11-12", "close": 29.271214, "volume": 14.0}, {"date": "1991-11-13", "close": 31.362015, "volume": 38.0}, {"date": "1991-11-14", "close": 31.362015, "volume": null}, {"date": "1991-11-15", "close": 25.089612, "volume": 10.0}, {"date": "1991-11-18", "close": 25.089612, "volume": null}, {"date": "1991-11-19", "close": 25.089612, "volume": 43.0}, {"date": "1991-11-20", "close": 25.089612, "volume": null}, {"date": "1991-11-21", "close": 25.089612, "volume": null}, {"date": "1991-11-22", "close": 25.089612, "volume": null}, {"date": "1991-11-25", "close": 25.089612, "volume": null}, {"date": "1991-11-26", "close": 25.089612, "volume": 10.0}, {"date": "1991-11-27", "close": 25.089612, "volume": null}, {"date": "1991-11-28", "close": 29.271214, "volume": 191.0}, {"date": "1991-11-29", "close": 29.271214, "volume": null}, {"date": "1991-12-02", "close": 31.362015, "volume": 48.0}, {"date": "1991-12-03", "close": 29.271214, "volume": 114.0}, {"date": "1991-12-04", "close": 29.271214, "volume": null}, {"date": "1991-12-05", "close": 29.271214, "volume": null}, {"date": "1991-12-06", "close": 29.271214, "volume": null}, {"date": "1991-12-09", "close": 29.271214, "volume": null}, {"date": "1991-12-10", "close": 33.452816, "volume": 405.0}, {"date": "1991-12-11", "close": 33.452816, "volume": null}, {"date": "1991-12-12", "close": 33.452816, "volume": null}, {"date": "1991-12-13", "close": 33.452816, "volume": null}, {"date": "1991-12-16", "close": 38.23178976, "volume": null}, {"date": "1991-12-17", "close": 38.23178976, "volume": null}, {"date": "1991-12-18", "close": 38.23178976, "volume": null}, {"date": "1991-12-19", "close": 28.67384232, "volume": 33.0}, {"date": "1991-12-20", "close": 33.45281604, "volume": 92.0}, {"date": "1991-12-23", "close": 33.45281604, "volume": null}, {"date": "1991-12-24", "close": 33.45281604, "volume": null}, {"date": "1991-12-25", "close": 33.45281604, "volume": null}, {"date": "1991-12-26", "close": 33.45281604, "volume": null}, {"date": "1991-12-27", "close": 35.8423029, "volume": 22.0}, {"date": "1991-12-30", "close": 33.45281604, "volume": 272.0}, {"date": "1991-12-31", "close": 33.45281604, "volume": 25.0}, {"date": "1992-01-01", "close": 33.45281604, "volume": null}, {"date": "1992-01-02", "close": 35.8423029, "volume": 159.0}, {"date": "1992-01-03", "close": 33.45281604, "volume": 88.0}, {"date": "1992-01-06", "close": 33.45281604, "volume": null}, {"date": "1992-01-07", "close": 33.45281604, "volume": 155.0}, {"date": "1992-01-08", "close": 33.45281604, "volume": null}, {"date": "1992-01-09", "close": 33.45281604, "volume": 184.0}, {"date": "1992-01-10", "close": 33.45281604, "volume": null}, {"date": "1992-01-13", "close": 35.8423029, "volume": 40.0}, {"date": "1992-01-14", "close": 33.45281604, "volume": 80.0}, {"date": "1992-01-15", "close": 33.45281604, "volume": 33.0}, {"date": "1992-01-16", "close": 28.67384232, "volume": 44.0}, {"date": "1992-01-17", "close": 28.67384232, "volume": 8.0}, {"date": "1992-01-20", "close": 28.67384232, "volume": null}, {"date": "1992-01-21", "close": 28.67384232, "volume": null}, {"date": "1992-01-22", "close": 28.67384232, "volume": null}, {"date": "1992-01-23", "close": 28.67384232, "volume": null}, {"date": "1992-01-24", "close": 28.67384232, "volume": null}, {"date": "1992-01-27", "close": 28.67384232, "volume": null}, {"date": "1992-01-28", "close": 28.67384232, "volume": null}, {"date": "1992-01-29", "close": 31.06332918, "volume": 42.0}, {"date": "1992-01-30", "close": 31.06332918, "volume": null}, {"date": "1992-01-31", "close": 31.06332918, "volume": null}, {"date": "1992-02-03", "close": 33.45281604, "volume": 1295.0}, {"date": "1992-02-04", "close": 33.45281604, "volume": null}, {"date": "1992-02-05", "close": 47.7897372, "volume": 653.0}, {"date": "1992-02-06", "close": 59.7371715, "volume": 996.0}, {"date": "1992-02-07", "close": 52.56871092, "volume": 50.0}, {"date": "1992-02-10", "close": 52.56871092, "volume": 54.0}, {"date": "1992-02-11", "close": 45.40025034, "volume": 255.0}, {"date": "1992-02-12", "close": 45.40025034, "volume": 29.0}, {"date": "1992-02-13", "close": 45.40025034, "volume": 249.0}, {"date": "1992-02-14", "close": 45.40025034, "volume": null}, {"date": "1992-02-17", "close": 45.40025034, "volume": null}, {"date": "1992-02-18", "close": 45.40025034, "volume": null}, {"date": "1992-02-19", "close": 45.40025034, "volume": 209.0}, {"date": "1992-02-20", "close": 45.40025034, "volume": null}, {"date": "1992-02-21", "close": 45.40025034, "volume": null}, {"date": "1992-02-24", "close": 43.01076348, "volume": 63.0}, {"date": "1992-02-25", "close": 43.01076348, "volume": null}, {"date": "1992-02-26", "close": 43.01076348, "volume": 109.0}, {"date": "1992-02-27", "close": 43.01076348, "volume": null}, {"date": "1992-02-28", "close": 40.62127662, "volume": 46.0}, {"date": "1992-03-02", "close": 38.23178976, "volume": 84.0}, {"date": "1992-03-03", "close": 35.8423029, "volume": 352.0}, {"date": "1992-03-04", "close": 35.8423029, "volume": null}, {"date": "1992-03-05", "close": 45.40025034, "volume": 209.0}, {"date": "1992-03-06", "close": 45.40025034, "volume": 285.0}, {"date": "1992-03-09", "close": 45.40025034, "volume": 44.0}, {"date": "1992-03-10", "close": 40.62127662, "volume": 404.0}, {"date": "1992-03-11", "close": 40.62127662, "volume": null}, {"date": "1992-03-12", "close": 47.7897372, "volume": 834.0}, {"date": "1992-03-13", "close": 50.17922406, "volume": 619.0}, {"date": "1992-03-16", "close": 50.17922406, "volume": 322.0}, {"date": "1992-03-17", "close": 47.7897372, "volume": 668.0}, {"date": "1992-03-18", "close": 47.7897372, "volume": 268.0}, {"date": "1992-03-19", "close": 43.01076348, "volume": 285.0}, {"date": "1992-03-20", "close": 43.01076348, "volume": null}, {"date": "1992-03-23", "close": 47.7897372, "volume": 100.0}, {"date": "1992-03-24", "close": 47.7897372, "volume": 38.0}, {"date": "1992-03-25", "close": 50.17922406, "volume": 316.0}, {"date": "1992-03-26", "close": 50.17922406, "volume": 75.0}, {"date": "1992-03-27", "close": 50.17922406, "volume": null}, {"date": "1992-03-30", "close": 50.17922406, "volume": null}, {"date": "1992-03-31", "close": 50.17922406, "volume": null}, {"date": "1992-04-01", "close": 50.17922406, "volume": null}, {"date": "1992-04-02", "close": 47.7897372, "volume": 100.0}, {"date": "1992-04-03", "close": 47.7897372, "volume": 25.0}, {"date": "1992-04-06", "close": 47.7897372, "volume": null}, {"date": "1992-04-07", "close": 47.7897372, "volume": null}, {"date": "1992-04-08", "close": 43.01076348, "volume": 42.0}, {"date": "1992-04-09", "close": 40.62127662, "volume": 222.0}, {"date": "1992-04-10", "close": 40.62127662, "volume": null}, {"date": "1992-04-13", "close": 40.62127662, "volume": null}, {"date": "1992-04-14", "close": 40.62127662, "volume": 239.0}, {"date": "1992-04-15", "close": 40.62127662, "volume": null}, {"date": "1992-04-16", "close": 40.62127662, "volume": null}, {"date": "1992-04-17", "close": 40.62127662, "volume": null}, {"date": "1992-04-20", "close": 40.62127662, "volume": null}, {"date": "1992-04-21", "close": 40.62127662, "volume": null}, {"date": "1992-04-22", "close": 40.62127662, "volume": null}, {"date": "1992-04-23", "close": 40.62127662, "volume": null}, {"date": "1992-04-24", "close": 40.62127662, "volume": null}, {"date": "1992-04-27", "close": 47.7897372, "volume": 234.0}, {"date": "1992-04-28", "close": 47.7897372, "volume": null}, {"date": "1992-04-29", "close": 47.7897372, "volume": null}, {"date": "1992-04-30", "close": 47.7897372, "volume": null}, {"date": "1992-05-01", "close": 47.7897372, "volume": null}, {"date": "1992-05-04", "close": 47.7897372, "volume": null}, {"date": "1992-05-05", "close": 45.40025034, "volume": 13.0}, {"date": "1992-05-06", "close": 45.40025034, "volume": null}, {"date": "1992-05-07", "close": 45.40025034, "volume": null}, {"date": "1992-05-08", "close": 45.40025034, "volume": null}, {"date": "1992-05-11", "close": 45.40025034, "volume": null}, {"date": "1992-05-12", "close": 45.40025034, "volume": null}, {"date": "1992-05-13", "close": 45.40025034, "volume": null}, {"date": "1992-05-14", "close": 45.40025034, "volume": null}, {"date": "1992-05-15", "close": 45.40025034, "volume": null}, {"date": "1992-05-18", "close": 45.40025034, "volume": null}, {"date": "1992-05-19", "close": 45.40025034, "volume": null}, {"date": "1992-05-20", "close": 43.01076348, "volume": 25.0}, {"date": "1992-05-21", "close": 43.01076348, "volume": null}, {"date": "1992-05-22", "close": 43.01076348, "volume": null}, {"date": "1992-05-25", "close": 43.01076348, "volume": 209.0}, {"date": "1992-05-26", "close": 43.01076348, "volume": null}, {"date": "1992-05-27", "close": 43.01076348, "volume": null}, {"date": "1992-05-28", "close": 33.45281604, "volume": 21.0}, {"date": "1992-05-29", "close": 33.45281604, "volume": 38.0}, {"date": "1992-06-01", "close": 31.06332918, "volume": 629.0}, {"date": "1992-06-02", "close": 31.06332918, "volume": 259.0}, {"date": "1992-06-03", "close": 33.45281604, "volume": 218.0}, {"date": "1992-06-04", "close": 35.8423029, "volume": 460.0}, {"date": "1992-06-05", "close": 35.8423029, "volume": null}, {"date": "1992-06-08", "close": 35.8423029, "volume": null}, {"date": "1992-06-09", "close": 35.8423029, "volume": null}, {"date": "1992-06-10", "close": 35.8423029, "volume": null}, {"date": "1992-06-11", "close": 35.8423029, "volume": null}, {"date": "1992-06-12", "close": 35.8423029, "volume": null}, {"date": "1992-06-15", "close": 35.8423029, "volume": 21.0}, {"date": "1992-06-16", "close": 35.8423029, "volume": null}, {"date": "1992-06-17", "close": 35.8423029, "volume": 21.0}, {"date": "1992-06-18", "close": 35.8423029, "volume": null}, {"date": "1992-06-19", "close": 35.8423029, "volume": null}, {"date": "1992-06-22", "close": 35.8423029, "volume": null}, {"date": "1992-06-23", "close": 35.8423029, "volume": null}, {"date": "1992-06-24", "close": 35.8423029, "volume": null}, {"date": "1992-06-25", "close": 33.45281604, "volume": 42.0}, {"date": "1992-06-26", "close": 33.45281604, "volume": 8.0}, {"date": "1992-06-29", "close": 33.45281604, "volume": 52.0}, {"date": "1992-06-30", "close": 38.23178976, "volume": 9.0}, {"date": "1992-07-01", "close": 43.01076348, "volume": 2398.0}, {"date": "1992-07-02", "close": 40.62127662, "volume": 314.0}, {"date": "1992-07-03", "close": 40.62127662, "volume": null}, {"date": "1992-07-06", "close": 40.62127662, "volume": null}, {"date": "1992-07-07", "close": 40.62127662, "volume": null}, {"date": "1992-07-08", "close": 40.62127662, "volume": 100.0}, {"date": "1992-07-09", "close": 40.62127662, "volume": 8.0}, {"date": "1992-07-10", "close": 38.23178976, "volume": 293.0}, {"date": "1992-07-13", "close": 38.23178976, "volume": null}, {"date": "1992-07-14", "close": 38.23178976, "volume": null}, {"date": "1992-07-15", "close": 38.23178976, "volume": null}, {"date": "1992-07-16", "close": 38.23178976, "volume": null}, {"date": "1992-07-17", "close": 38.23178976, "volume": null}, {"date": "1992-07-20", "close": 38.23178976, "volume": null}, {"date": "1992-07-21", "close": 38.23178976, "volume": null}, {"date": "1992-07-22", "close": 38.23178976, "volume": null}, {"date": "1992-07-23", "close": 38.23178976, "volume": null}, {"date": "1992-07-24", "close": 38.23178976, "volume": null}, {"date": "1992-07-27", "close": 38.23178976, "volume": null}, {"date": "1992-07-28", "close": 40.62127662, "volume": 460.0}, {"date": "1992-07-29", "close": 40.62127662, "volume": 22.0}, {"date": "1992-07-30", "close": 40.62127662, "volume": null}, {"date": "1992-07-31", "close": 40.62127662, "volume": null}, {"date": "1992-08-03", "close": 40.62127662, "volume": null}, {"date": "1992-08-04", "close": 40.62127662, "volume": null}, {"date": "1992-08-05", "close": 40.62127662, "volume": 54.0}, {"date": "1992-08-06", "close": 40.62127662, "volume": 117.0}, {"date": "1992-08-07", "close": 40.62127662, "volume": null}, {"date": "1992-08-10", "close": 38.23178976, "volume": 259.0}, {"date": "1992-08-11", "close": 38.23178976, "volume": 84.0}, {"date": "1992-08-12", "close": 38.23178976, "volume": 144.0}, {"date": "1992-08-13", "close": 38.23178976, "volume": null}, {"date": "1992-08-14", "close": 38.23178976, "volume": 59.0}, {"date": "1992-08-17", "close": 38.23178976, "volume": 176.0}, {"date": "1992-08-18", "close": 38.23178976, "volume": 42.0}, {"date": "1992-08-19", "close": 38.23178976, "volume": 293.0}, {"date": "1992-08-20", "close": 38.23178976, "volume": null}, {"date": "1992-08-21", "close": 38.23178976, "volume": null}, {"date": "1992-08-24", "close": 38.23178976, "volume": 84.0}, {"date": "1992-08-25", "close": 38.23178976, "volume": null}, {"date": "1992-08-26", "close": 38.23178976, "volume": null}, {"date": "1992-08-27", "close": 38.23178976, "volume": null}, {"date": "1992-08-28", "close": 38.23178976, "volume": null}, {"date": "1992-08-31", "close": 38.23178976, "volume": null}, {"date": "1992-09-01", "close": 38.23178976, "volume": null}, {"date": "1992-09-02", "close": 43.01076348, "volume": 845.0}, {"date": "1992-09-03", "close": 43.01076348, "volume": null}, {"date": "1992-09-04", "close": 43.01076348, "volume": null}, {"date": "1992-09-07", "close": 43.01076348, "volume": null}, {"date": "1992-09-08", "close": 38.23178976, "volume": 86.0}, {"date": "1992-09-09", "close": 38.23178976, "volume": null}, {"date": "1992-09-10", "close": 38.23178976, "volume": null}, {"date": "1992-09-11", "close": 38.23178976, "volume": 234.0}, {"date": "1992-09-14", "close": 38.23178976, "volume": null}, {"date": "1992-09-15", "close": 38.23178976, "volume": null}, {"date": "1992-09-16", "close": 38.23178976, "volume": null}, {"date": "1992-09-17", "close": 38.23178976, "volume": null}, {"date": "1992-09-18", "close": 38.23178976, "volume": null}, {"date": "1992-09-21", "close": 40.62127662, "volume": 25.0}, {"date": "1992-09-22", "close": 40.62127662, "volume": null}, {"date": "1992-09-23", "close": 40.62127662, "volume": null}, {"date": "1992-09-24", "close": 40.62127662, "volume": null}, {"date": "1992-09-25", "close": 38.23178976, "volume": 13.0}, {"date": "1992-09-28", "close": 38.23178976, "volume": null}, {"date": "1992-09-29", "close": 38.23178976, "volume": null}, {"date": "1992-09-30", "close": 38.23178976, "volume": 8.0}, {"date": "1992-10-01", "close": 38.23178976, "volume": 418.0}, {"date": "1992-10-02", "close": 40.62127662, "volume": 54.0}, {"date": "1992-10-05", "close": 40.62127662, "volume": null}, {"date": "1992-10-06", "close": 38.23178976, "volume": 293.0}, {"date": "1992-10-07", "close": 38.23178976, "volume": 134.0}, {"date": "1992-10-08", "close": 38.23178976, "volume": null}, {"date": "1992-10-09", "close": 38.23178976, "volume": null}, {"date": "1992-10-12", "close": 38.23178976, "volume": null}, {"date": "1992-10-13", "close": 38.23178976, "volume": null}, {"date": "1992-10-14", "close": 38.23178976, "volume": null}, {"date": "1992-10-15", "close": 38.23178976, "volume": null}, {"date": "1992-10-16", "close": 38.23178976, "volume": 8.0}, {"date": "1992-10-19", "close": 38.23178976, "volume": 25.0}, {"date": "1992-10-20", "close": 38.23178976, "volume": null}, {"date": "1992-10-21", "close": 38.23178976, "volume": null}, {"date": "1992-10-22", "close": 38.23178976, "volume": 21.0}, {"date": "1992-10-23", "close": 38.23178976, "volume": null}, {"date": "1992-10-26", "close": 38.23178976, "volume": null}, {"date": "1992-10-27", "close": 33.45281604, "volume": 418.0}, {"date": "1992-10-28", "close": 33.45281604, "volume": 201.0}, {"date": "1992-10-29", "close": 33.45281604, "volume": null}, {"date": "1992-10-30", "close": 33.45281604, "volume": null}, {"date": "1992-11-02", "close": 33.45281604, "volume": null}, {"date": "1992-11-03", "close": 33.45281604, "volume": null}, {"date": "1992-11-04", "close": 33.45281604, "volume": null}, {"date": "1992-11-05", "close": 33.45281604, "volume": null}, {"date": "1992-11-06", "close": 38.23178976, "volume": 52.0}, {"date": "1992-11-09", "close": 38.23178976, "volume": null}, {"date": "1992-11-10", "close": 38.23178976, "volume": 203.0}, {"date": "1992-11-11", "close": 38.23178976, "volume": null}, {"date": "1992-11-12", "close": 38.23178976, "volume": null}, {"date": "1992-11-13", "close": 38.23178976, "volume": null}, {"date": "1992-11-16", "close": 38.23178976, "volume": null}, {"date": "1992-11-17", "close": 38.23178976, "volume": 67.0}, {"date": "1992-11-18", "close": 38.23178976, "volume": 151.0}, {"date": "1992-11-19", "close": 38.23178976, "volume": null}, {"date": "1992-11-20", "close": 38.23178976, "volume": null}, {"date": "1992-11-23", "close": 38.23178976, "volume": null}, {"date": "1992-11-24", "close": 38.23178976, "volume": 59.0}, {"date": "1992-11-25", "close": 38.23178976, "volume": null}, {"date": "1992-11-26", "close": 38.23178976, "volume": null}, {"date": "1992-11-27", "close": 38.23178976, "volume": 151.0}, {"date": "1992-11-30", "close": 38.23178976, "volume": 209.0}, {"date": "1992-12-01", "close": 38.23178976, "volume": 59.0}, {"date": "1992-12-02", "close": 38.23178976, "volume": null}, {"date": "1992-12-03", "close": 38.23178976, "volume": null}, {"date": "1992-12-04", "close": 38.23178976, "volume": null}, {"date": "1992-12-07", "close": 38.23178976, "volume": null}, {"date": "1992-12-08", "close": 35.8423029, "volume": 42.0}, {"date": "1992-12-09", "close": 35.8423029, "volume": null}, {"date": "1992-12-10", "close": 38.23178976, "volume": 418.0}, {"date": "1992-12-11", "close": 38.23178976, "volume": null}, {"date": "1992-12-14", "close": 35.8423029, "volume": 92.0}, {"date": "1992-12-15", "close": 38.23178976, "volume": 1465.0}, {"date": "1992-12-16", "close": 38.23178976, "volume": null}, {"date": "1992-12-17", "close": 38.23178976, "volume": null}, {"date": "1992-12-18", "close": 40.62127662, "volume": 10.0}, {"date": "1992-12-21", "close": 47.7897372, "volume": 17.0}, {"date": "1992-12-22", "close": 47.7897372, "volume": null}, {"date": "1992-12-23", "close": 47.7897372, "volume": 234.0}, {"date": "1992-12-24", "close": 50.17922406, "volume": 42.0}, {"date": "1992-12-25", "close": 50.17922406, "volume": null}, {"date": "1992-12-28", "close": 50.17922406, "volume": null}, {"date": "1992-12-29", "close": 52.56871092, "volume": 193.0}, {"date": "1992-12-30", "close": 47.7897372, "volume": 17.0}, {"date": "1992-12-31", "close": 47.7897372, "volume": null}, {"date": "1993-01-01", "close": 47.7897372, "volume": null}, {"date": "1993-01-04", "close": 47.7897372, "volume": null}, {"date": "1993-01-05", "close": 47.7897372, "volume": null}, {"date": "1993-01-06", "close": 52.56871092, "volume": 193.0}, {"date": "1993-01-07", "close": 52.56871092, "volume": null}, {"date": "1993-01-08", "close": 50.17922406, "volume": 8.0}, {"date": "1993-01-11", "close": 50.17922406, "volume": null}, {"date": "1993-01-12", "close": 50.17922406, "volume": null}, {"date": "1993-01-13", "close": 50.17922406, "volume": null}, {"date": "1993-01-14", "close": 50.17922406, "volume": null}, {"date": "1993-01-15", "close": 54.95819778, "volume": 18.0}, {"date": "1993-01-18", "close": 50.17922406, "volume": 21.0}, {"date": "1993-01-19", "close": 50.17922406, "volume": 38.0}, {"date": "1993-01-20", "close": 50.17922406, "volume": null}, {"date": "1993-01-21", "close": 50.17922406, "volume": null}, {"date": "1993-01-22", "close": 50.17922406, "volume": 43.0}, {"date": "1993-01-25", "close": 50.17922406, "volume": null}, {"date": "1993-01-26", "close": 50.17922406, "volume": null}, {"date": "1993-01-27", "close": 50.17922406, "volume": null}, {"date": "1993-01-28", "close": 52.56871092, "volume": 16.0}, {"date": "1993-01-29", "close": 52.56871092, "volume": null}, {"date": "1993-02-01", "close": 52.56871092, "volume": null}, {"date": "1993-02-02", "close": 50.17922406, "volume": 8.0}, {"date": "1993-02-03", "close": 52.56871092, "volume": 33.0}, {"date": "1993-02-04", "close": 52.56871092, "volume": null}, {"date": "1993-02-05", "close": 52.56871092, "volume": 84.0}, {"date": "1993-02-08", "close": 52.56871092, "volume": null}, {"date": "1993-02-09", "close": 52.56871092, "volume": 92.0}, {"date": "1993-02-10", "close": 52.56871092, "volume": null}, {"date": "1993-02-11", "close": 50.17922406, "volume": 243.0}, {"date": "1993-02-12", "close": 50.17922406, "volume": 17.0}, {"date": "1993-02-15", "close": 52.56871092, "volume": 25.0}, {"date": "1993-02-16", "close": 52.56871092, "volume": 63.0}, {"date": "1993-02-17", "close": 52.56871092, "volume": null}, {"date": "1993-02-18", "close": 52.56871092, "volume": 59.0}, {"date": "1993-02-19", "close": 54.95819778, "volume": 16.0}, {"date": "1993-02-22", "close": 54.95819778, "volume": null}, {"date": "1993-02-23", "close": 52.56871092, "volume": 8.0}, {"date": "1993-02-24", "close": 52.56871092, "volume": null}, {"date": "1993-02-25", "close": 52.56871092, "volume": null}, {"date": "1993-02-26", "close": 52.56871092, "volume": null}, {"date": "1993-03-01", "close": 52.56871092, "volume": null}, {"date": "1993-03-02", "close": 52.56871092, "volume": null}, {"date": "1993-03-03", "close": 52.56871092, "volume": 29.0}, {"date": "1993-03-04", "close": 52.56871092, "volume": 19.0}, {"date": "1993-03-05", "close": 52.56871092, "volume": 33.0}, {"date": "1993-03-08", "close": 52.56871092, "volume": null}, {"date": "1993-03-09", "close": 52.56871092, "volume": null}, {"date": "1993-03-10", "close": 52.56871092, "volume": null}, {"date": "1993-03-11", "close": 52.56871092, "volume": null}, {"date": "1993-03-12", "close": 52.56871092, "volume": null}, {"date": "1993-03-15", "close": 50.17922406, "volume": 887.0}, {"date": "1993-03-16", "close": 50.17922406, "volume": 146.0}, {"date": "1993-03-17", "close": 50.17922406, "volume": null}, {"date": "1993-03-18", "close": 50.17922406, "volume": null}, {"date": "1993-03-19", "close": 50.17922406, "volume": null}, {"date": "1993-03-22", "close": 40.62127662, "volume": 92.0}, {"date": "1993-03-23", "close": 40.62127662, "volume": null}, {"date": "1993-03-24", "close": 40.62127662, "volume": null}, {"date": "1993-03-25", "close": 40.62127662, "volume": null}, {"date": "1993-03-26", "close": 40.62127662, "volume": 8.0}, {"date": "1993-03-29", "close": 40.62127662, "volume": null}, {"date": "1993-03-30", "close": 40.62127662, "volume": null}, {"date": "1993-03-31", "close": 50.17922406, "volume": 8835.0}, {"date": "1993-04-01", "close": 66.90563208, "volume": 410.0}, {"date": "1993-04-02", "close": 66.90563208, "volume": 301.0}, {"date": "1993-04-05", "close": 59.7371715, "volume": 8.0}, {"date": "1993-04-06", "close": 59.7371715, "volume": null}, {"date": "1993-04-07", "close": 57.34768464, "volume": 435.0}, {"date": "1993-04-08", "close": 62.12665836, "volume": 215.0}, {"date": "1993-04-09", "close": 62.12665836, "volume": null}, {"date": "1993-04-12", "close": 62.12665836, "volume": null}, {"date": "1993-04-13", "close": 62.12665836, "volume": 193.0}, {"date": "1993-04-14", "close": 66.90563208, "volume": 187.0}, {"date": "1993-04-15", "close": 71.6846058, "volume": 266.0}, {"date": "1993-04-16", "close": 71.6846058, "volume": 40.0}, {"date": "1993-04-19", "close": 71.6846058, "volume": 25.0}, {"date": "1993-04-20", "close": 76.46357952, "volume": 611.0}, {"date": "1993-04-21", "close": 78.614117694, "volume": 8.0}, {"date": "1993-04-22", "close": 81.24255324, "volume": 10.0}, {"date": "1993-04-23", "close": 90.80050068, "volume": 365.0}, {"date": "1993-04-26", "close": 95.5794744, "volume": 368.0}, {"date": "1993-04-27", "close": 90.80050068, "volume": 383.0}, {"date": "1993-04-28", "close": 88.41101382, "volume": 301.0}, {"date": "1993-04-29", "close": 95.5794744, "volume": 775.0}, {"date": "1993-04-30", "close": 95.5794744, "volume": 506.0}, {"date": "1993-05-03", "close": 90.80050068, "volume": 431.0}, {"date": "1993-05-04", "close": 88.41101382, "volume": 418.0}, {"date": "1993-05-05", "close": 88.41101382, "volume": 151.0}, {"date": "1993-05-06", "close": 86.02152696, "volume": 61.0}, {"date": "1993-05-07", "close": 86.02152696, "volume": 414.0}, {"date": "1993-05-10", "close": 76.46357952, "volume": 63.0}, {"date": "1993-05-11", "close": 76.46357952, "volume": null}, {"date": "1993-05-12", "close": 86.02152696, "volume": 46.0}, {"date": "1993-05-13", "close": 93.18998754, "volume": 63.0}, {"date": "1993-05-14", "close": 90.80050068, "volume": 276.0}, {"date": "1993-05-17", "close": 86.02152696, "volume": 151.0}, {"date": "1993-05-18", "close": 90.80050068, "volume": 322.0}, {"date": "1993-05-19", "close": 93.18998754, "volume": 632.0}, {"date": "1993-05-20", "close": 95.5794744, "volume": 404.0}, {"date": "1993-05-21", "close": 95.5794744, "volume": 419.0}, {"date": "1993-05-24", "close": 90.80050068, "volume": 339.0}, {"date": "1993-05-25", "close": 95.5794744, "volume": 792.0}, {"date": "1993-05-26", "close": 95.5794744, "volume": 994.0}, {"date": "1993-05-27", "close": 100.35844812, "volume": 314.0}, {"date": "1993-05-28", "close": 105.13742184, "volume": 366.0}, {"date": "1993-05-31", "close": 105.13742184, "volume": 331.0}, {"date": "1993-06-01", "close": 95.5794744, "volume": 188.0}, {"date": "1993-06-02", "close": 95.5794744, "volume": 92.0}, {"date": "1993-06-03", "close": 95.5794744, "volume": 126.0}, {"date": "1993-06-04", "close": 95.5794744, "volume": 105.0}, {"date": "1993-06-07", "close": 95.5794744, "volume": 209.0}, {"date": "1993-06-08", "close": 90.80050068, "volume": 52.0}, {"date": "1993-06-09", "close": 90.80050068, "volume": 144.0}, {"date": "1993-06-10", "close": 81.24255324, "volume": 163.0}, {"date": "1993-06-11", "close": 81.24255324, "volume": null}, {"date": "1993-06-14", "close": 81.24255324, "volume": null}, {"date": "1993-06-15", "close": 81.24255324, "volume": null}, {"date": "1993-06-16", "close": 78.85306638, "volume": 33.0}, {"date": "1993-06-17", "close": 69.29511894, "volume": 723.0}, {"date": "1993-06-18", "close": 78.85306638, "volume": 4.0}, {"date": "1993-06-21", "close": 78.85306638, "volume": null}, {"date": "1993-06-22", "close": 78.85306638, "volume": null}, {"date": "1993-06-23", "close": 78.85306638, "volume": null}, {"date": "1993-06-24", "close": 78.85306638, "volume": null}, {"date": "1993-06-25", "close": 86.02152696, "volume": 22.0}, {"date": "1993-06-28", "close": 83.6320401, "volume": 50.0}, {"date": "1993-06-29", "close": 81.24255324, "volume": 280.0}, {"date": "1993-06-30", "close": 83.6320401, "volume": 33.0}, {"date": "1993-07-01", "close": 83.6320401, "volume": null}, {"date": "1993-07-02", "close": 86.02152696, "volume": 1733.0}, {"date": "1993-07-05", "close": 86.02152696, "volume": 858.0}, {"date": "1993-07-06", "close": 86.02152696, "volume": null}, {"date": "1993-07-07", "close": 88.41101382, "volume": 281.0}, {"date": "1993-07-08", "close": 88.41101382, "volume": 82.0}, {"date": "1993-07-09", "close": 81.24255324, "volume": 67.0}, {"date": "1993-07-12", "close": 95.5794744, "volume": 695.0}, {"date": "1993-07-13", "close": 95.5794744, "volume": 526.0}, {"date": "1993-07-14", "close": 97.96896126, "volume": 21.0}, {"date": "1993-07-15", "close": 97.96896126, "volume": 32.0}, {"date": "1993-07-16", "close": 97.96896126, "volume": 189.0}, {"date": "1993-07-19", "close": 97.96896126, "volume": 29.0}, {"date": "1993-07-20", "close": 95.5794744, "volume": 335.0}, {"date": "1993-07-21", "close": 100.35844812, "volume": 19.0}, {"date": "1993-07-22", "close": 100.35844812, "volume": 126.0}, {"date": "1993-07-23", "close": 100.35844812, "volume": 40.0}, {"date": "1993-07-26", "close": 100.35844812, "volume": 75.0}, {"date": "1993-07-27", "close": 107.5269087, "volume": 38.0}, {"date": "1993-07-28", "close": 109.91639556, "volume": 113.0}, {"date": "1993-07-29", "close": 107.5269087, "volume": 724.0}, {"date": "1993-07-30", "close": 114.69536928, "volume": 352.0}, {"date": "1993-08-02", "close": 119.474343, "volume": 531.0}, {"date": "1993-08-03", "close": 107.5269087, "volume": 507.0}, {"date": "1993-08-04", "close": 107.5269087, "volume": 256.0}, {"date": "1993-08-05", "close": 107.5269087, "volume": 473.0}, {"date": "1993-08-06", "close": 95.5794744, "volume": 593.0}, {"date": "1993-08-09", "close": 95.5794744, "volume": 54.0}, {"date": "1993-08-10", "close": 95.5794744, "volume": 2.0}, {"date": "1993-08-11", "close": 107.5269087, "volume": 34.0}, {"date": "1993-08-12", "close": 107.5269087, "volume": null}, {"date": "1993-08-13", "close": 107.5269087, "volume": null}, {"date": "1993-08-16", "close": 107.5269087, "volume": null}, {"date": "1993-08-17", "close": 107.5269087, "volume": null}, {"date": "1993-08-18", "close": 95.5794744, "volume": 875.0}, {"date": "1993-08-19", "close": 100.35844812, "volume": 165.0}, {"date": "1993-08-20", "close": 100.35844812, "volume": 38.0}, {"date": "1993-08-23", "close": 100.35844812, "volume": 128.0}, {"date": "1993-08-24", "close": 95.5794744, "volume": 67.0}, {"date": "1993-08-25", "close": 95.5794744, "volume": null}, {"date": "1993-08-26", "close": 95.5794744, "volume": 19.0}, {"date": "1993-08-27", "close": 95.5794744, "volume": 8.0}, {"date": "1993-08-30", "close": 100.35844812, "volume": 14.0}, {"date": "1993-08-31", "close": 107.5269087, "volume": 54.0}, {"date": "1993-09-01", "close": 107.5269087, "volume": null}, {"date": "1993-09-02", "close": 107.5269087, "volume": null}, {"date": "1993-09-03", "close": 107.5269087, "volume": 121.0}, {"date": "1993-09-06", "close": 107.5269087, "volume": null}, {"date": "1993-09-07", "close": 102.74793498, "volume": 33.0}, {"date": "1993-09-08", "close": 93.18998754, "volume": 167.0}, {"date": "1993-09-09", "close": 93.18998754, "volume": 46.0}, {"date": "1993-09-10", "close": 93.18998754, "volume": 17.0}, {"date": "1993-09-13", "close": 90.80050068, "volume": 126.0}, {"date": "1993-09-14", "close": 83.6320401, "volume": 126.0}, {"date": "1993-09-15", "close": 83.6320401, "volume": null}, {"date": "1993-09-16", "close": 83.6320401, "volume": null}, {"date": "1993-09-17", "close": 81.24255324, "volume": 31.0}, {"date": "1993-09-20", "close": 78.85306638, "volume": 42.0}, {"date": "1993-09-21", "close": 83.6320401, "volume": 92.0}, {"date": "1993-09-22", "close": 90.80050068, "volume": 56.0}, {"date": "1993-09-23", "close": 88.41101382, "volume": 469.0}, {"date": "1993-09-24", "close": 88.41101382, "volume": null}, {"date": "1993-09-27", "close": 88.41101382, "volume": null}, {"date": "1993-09-28", "close": 88.41101382, "volume": null}, {"date": "1993-09-29", "close": 83.6320401, "volume": 7.0}, {"date": "1993-09-30", "close": 83.6320401, "volume": null}, {"date": "1993-10-01", "close": 76.46357952, "volume": 4.0}, {"date": "1993-10-04", "close": 76.46357952, "volume": null}, {"date": "1993-10-05", "close": 76.46357952, "volume": null}, {"date": "1993-10-06", "close": 83.6320401, "volume": 8.0}, {"date": "1993-10-07", "close": 90.80050068, "volume": 38.0}, {"date": "1993-10-08", "close": 90.80050068, "volume": null}, {"date": "1993-10-11", "close": 90.80050068, "volume": null}, {"date": "1993-10-12", "close": 76.46357952, "volume": 13.0}, {"date": "1993-10-13", "close": 78.85306638, "volume": 4.0}, {"date": "1993-10-14", "close": 81.24255324, "volume": 23.0}, {"date": "1993-10-15", "close": 81.24255324, "volume": null}, {"date": "1993-10-18", "close": 81.24255324, "volume": null}, {"date": "1993-10-19", "close": 81.24255324, "volume": 226.0}, {"date": "1993-10-20", "close": 81.24255324, "volume": null}, {"date": "1993-10-21", "close": 81.24255324, "volume": null}, {"date": "1993-10-22", "close": 86.02152696, "volume": 25.0}, {"date": "1993-10-25", "close": 86.02152696, "volume": 714.0}, {"date": "1993-10-26", "close": 86.02152696, "volume": null}, {"date": "1993-10-27", "close": 81.24255324, "volume": 130.0}, {"date": "1993-10-28", "close": 81.24255324, "volume": null}, {"date": "1993-10-29", "close": 78.85306638, "volume": 4.0}, {"date": "1993-11-01", "close": 81.24255324, "volume": 126.0}, {"date": "1993-11-02", "close": 81.24255324, "volume": null}, {"date": "1993-11-03", "close": 81.24255324, "volume": 84.0}, {"date": "1993-11-04", "close": 81.24255324, "volume": 372.0}, {"date": "1993-11-05", "close": 78.85306638, "volume": 63.0}, {"date": "1993-11-08", "close": 78.85306638, "volume": null}, {"date": "1993-11-09", "close": 81.24255324, "volume": 75.0}, {"date": "1993-11-10", "close": 81.24255324, "volume": null}, {"date": "1993-11-11", "close": 81.24255324, "volume": 31.0}, {"date": "1993-11-12", "close": 81.24255324, "volume": 50.0}, {"date": "1993-11-15", "close": 78.85306638, "volume": 5.0}, {"date": "1993-11-16", "close": 76.46357952, "volume": 26.0}, {"date": "1993-11-17", "close": 76.46357952, "volume": 438.0}, {"date": "1993-11-18", "close": 76.46357952, "volume": 13.0}, {"date": "1993-11-19", "close": 76.46357952, "volume": 42.0}, {"date": "1993-11-22", "close": 76.46357952, "volume": null}, {"date": "1993-11-23", "close": 83.6320401, "volume": 109.0}, {"date": "1993-11-24", "close": 83.6320401, "volume": 5.0}, {"date": "1993-11-25", "close": 83.6320401, "volume": null}, {"date": "1993-11-26", "close": 83.6320401, "volume": null}, {"date": "1993-11-29", "close": 78.85306638, "volume": 4.0}, {"date": "1993-11-30", "close": 78.85306638, "volume": 21.0}, {"date": "1993-12-01", "close": 71.6846058, "volume": 628.0}, {"date": "1993-12-02", "close": 71.6846058, "volume": null}, {"date": "1993-12-03", "close": 76.46357952, "volume": 293.0}, {"date": "1993-12-06", "close": 71.6846058, "volume": 352.0}, {"date": "1993-12-07", "close": 71.6846058, "volume": null}, {"date": "1993-12-08", "close": 78.85306638, "volume": 24.0}, {"date": "1993-12-09", "close": 78.85306638, "volume": 4.0}, {"date": "1993-12-10", "close": 78.85306638, "volume": null}, {"date": "1993-12-13", "close": 78.85306638, "volume": null}, {"date": "1993-12-14", "close": 78.85306638, "volume": 921.0}, {"date": "1993-12-15", "close": 78.85306638, "volume": null}, {"date": "1993-12-16", "close": 78.85306638, "volume": null}, {"date": "1993-12-17", "close": 78.85306638, "volume": null}, {"date": "1993-12-20", "close": 71.6846058, "volume": 544.0}, {"date": "1993-12-21", "close": 78.85306638, "volume": 4.0}, {"date": "1993-12-22", "close": 78.85306638, "volume": null}, {"date": "1993-12-23", "close": 95.5794744, "volume": 393.0}, {"date": "1993-12-24", "close": 100.35844812, "volume": 54.0}, {"date": "1993-12-27", "close": 100.35844812, "volume": null}, {"date": "1993-12-28", "close": 100.35844812, "volume": null}, {"date": "1993-12-29", "close": 100.35844812, "volume": 347.0}, {"date": "1993-12-30", "close": 107.5269087, "volume": 586.0}, {"date": "1993-12-31", "close": 107.5269087, "volume": 84.0}, {"date": "1994-01-03", "close": 107.5269087, "volume": null}, {"date": "1994-01-04", "close": 107.5269087, "volume": 109.0}, {"date": "1994-01-05", "close": 107.5269087, "volume": 297.0}, {"date": "1994-01-06", "close": 105.13742184, "volume": 126.0}, {"date": "1994-01-07", "close": 100.35844812, "volume": 50.0}, {"date": "1994-01-10", "close": 102.74793498, "volume": 43.0}, {"date": "1994-01-11", "close": 102.74793498, "volume": null}, {"date": "1994-01-12", "close": 105.13742184, "volume": 184.0}, {"date": "1994-01-13", "close": 107.5269087, "volume": 218.0}, {"date": "1994-01-14", "close": 107.5269087, "volume": null}, {"date": "1994-01-17", "close": 107.5269087, "volume": 50.0}, {"date": "1994-01-18", "close": 117.08485614, "volume": 3297.0}, {"date": "1994-01-19", "close": 133.81126416, "volume": 1677.0}, {"date": "1994-01-20", "close": 140.97972474, "volume": 963.0}, {"date": "1994-01-21", "close": 140.97972474, "volume": 908.0}, {"date": "1994-01-24", "close": 131.4217773, "volume": 460.0}, {"date": "1994-01-25", "close": 148.14818532, "volume": 2072.0}, {"date": "1994-01-26", "close": 148.14818532, "volume": null}, {"date": "1994-01-27", "close": 143.3692116, "volume": 703.0}, {"date": "1994-01-28", "close": 138.59023788, "volume": 191.0}, {"date": "1994-01-31", "close": 143.3692116, "volume": 963.0}, {"date": "1994-02-01", "close": 131.4217773, "volume": 1136.0}, {"date": "1994-02-02", "close": 129.03229044, "volume": 33.0}, {"date": "1994-02-03", "close": 112.30588242, "volume": 236.0}, {"date": "1994-02-04", "close": 126.64280358, "volume": 876.0}, {"date": "1994-02-07", "close": 121.86382986, "volume": 1019.0}, {"date": "1994-02-08", "close": 132.74927, "volume": 41.0}, {"date": "1994-02-09", "close": 132.74927, "volume": null}, {"date": "1994-02-10", "close": 135.4042554, "volume": 262.0}, {"date": "1994-02-11", "close": 135.4042554, "volume": 3375.0}, {"date": "1994-02-14", "close": 132.74927, "volume": 16.0}, {"date": "1994-02-15", "close": 132.74927, "volume": null}, {"date": "1994-02-16", "close": 132.74927, "volume": null}, {"date": "1994-02-17", "close": 132.74927, "volume": 2.0}, {"date": "1994-02-18", "close": 132.74927, "volume": 15.0}, {"date": "1994-02-21", "close": 119.474343, "volume": 75.0}, {"date": "1994-02-22", "close": 119.474343, "volume": null}, {"date": "1994-02-23", "close": 119.474343, "volume": 75.0}, {"date": "1994-02-24", "close": 132.74927, "volume": 27.0}, {"date": "1994-02-25", "close": 119.474343, "volume": 113.0}, {"date": "1994-02-28", "close": 119.474343, "volume": 3064.0}, {"date": "1994-03-01", "close": 127.4392992, "volume": 34.0}, {"date": "1994-03-02", "close": 127.4392992, "volume": 38.0}, {"date": "1994-03-03", "close": 122.1293284, "volume": 169.0}, {"date": "1994-03-04", "close": 122.1293284, "volume": 162.0}, {"date": "1994-03-07", "close": 122.1293284, "volume": null}, {"date": "1994-03-08", "close": 122.1293284, "volume": 177.0}, {"date": "1994-03-09", "close": 124.7843138, "volume": 390.0}, {"date": "1994-03-10", "close": 124.7843138, "volume": null}, {"date": "1994-03-11", "close": 132.74927, "volume": 335.0}, {"date": "1994-03-14", "close": 132.74927, "volume": 6.0}, {"date": "1994-03-15", "close": 132.74927, "volume": 53.0}, {"date": "1994-03-16", "close": 132.74927, "volume": 889.0}, {"date": "1994-03-17", "close": 138.0592408, "volume": 827.0}, {"date": "1994-03-18", "close": 132.74927, "volume": 362.0}, {"date": "1994-03-21", "close": 132.74927, "volume": 2493.0}, {"date": "1994-03-22", "close": 138.0592408, "volume": 284.0}, {"date": "1994-03-23", "close": 146.024197, "volume": 309.0}, {"date": "1994-03-24", "close": 146.024197, "volume": 676.0}, {"date": "1994-03-25", "close": 153.9891532, "volume": 320.0}, {"date": "1994-03-28", "close": 153.9891532, "volume": null}, {"date": "1994-03-29", "close": 146.024197, "volume": 115.0}, {"date": "1994-03-30", "close": 135.4042554, "volume": 285.0}, {"date": "1994-03-31", "close": 130.0942846, "volume": 12.0}, {"date": "1994-04-01", "close": 130.0942846, "volume": null}, {"date": "1994-04-04", "close": 130.0942846, "volume": null}, {"date": "1994-04-05", "close": 127.4392992, "volume": 2673.0}, {"date": "1994-04-06", "close": 130.0942846, "volume": 490.0}, {"date": "1994-04-07", "close": 130.0942846, "volume": 121.0}, {"date": "1994-04-08", "close": 132.74927, "volume": 1145.0}, {"date": "1994-04-11", "close": 127.4392992, "volume": 527.0}, {"date": "1994-04-12", "close": 119.474343, "volume": 81.0}, {"date": "1994-04-13", "close": 119.474343, "volume": 70.0}, {"date": "1994-04-14", "close": 106.199416, "volume": 166.0}, {"date": "1994-04-15", "close": 108.8544014, "volume": 17.0}, {"date": "1994-04-18", "close": 108.8544014, "volume": null}, {"date": "1994-04-19", "close": 108.8544014, "volume": 123.0}, {"date": "1994-04-20", "close": 106.199416, "volume": 75.0}, {"date": "1994-04-21", "close": 106.199416, "volume": null}, {"date": "1994-04-22", "close": 103.5444306, "volume": 45.0}, {"date": "1994-04-25", "close": 103.5444306, "volume": null}, {"date": "1994-04-26", "close": 98.2344598, "volume": 60.0}, {"date": "1994-04-27", "close": 98.2344598, "volume": 716.0}, {"date": "1994-04-28", "close": 98.2344598, "volume": null}, {"date": "1994-04-29", "close": 103.5444306, "volume": 75.0}, {"date": "1994-05-02", "close": 100.8894452, "volume": 8.0}, {"date": "1994-05-03", "close": 100.8894452, "volume": null}, {"date": "1994-05-04", "close": 100.8894452, "volume": null}, {"date": "1994-05-05", "close": 100.8894452, "volume": null}, {"date": "1994-05-06", "close": 98.2344598, "volume": 75.0}, {"date": "1994-05-09", "close": 98.2344598, "volume": null}, {"date": "1994-05-10", "close": 98.2344598, "volume": null}, {"date": "1994-05-11", "close": 98.2344598, "volume": null}, {"date": "1994-05-12", "close": 100.8894452, "volume": 14.0}, {"date": "1994-05-13", "close": 82.3045474, "volume": 1130.0}, {"date": "1994-05-16", "close": 82.3045474, "volume": null}, {"date": "1994-05-17", "close": 82.3045474, "volume": null}, {"date": "1994-05-18", "close": 90.2695036, "volume": 719.0}, {"date": "1994-05-19", "close": 92.924489, "volume": 55.0}, {"date": "1994-05-20", "close": 92.924489, "volume": null}, {"date": "1994-05-23", "close": 92.924489, "volume": 403.0}, {"date": "1994-05-24", "close": 95.5794744, "volume": 545.0}, {"date": "1994-05-25", "close": 95.5794744, "volume": 23.0}, {"date": "1994-05-26", "close": 92.924489, "volume": 83.0}, {"date": "1994-05-27", "close": 92.924489, "volume": 2.0}, {"date": "1994-05-30", "close": 92.924489, "volume": 4.0}, {"date": "1994-05-31", "close": 92.924489, "volume": 1156.0}, {"date": "1994-06-01", "close": 92.924489, "volume": 326.0}, {"date": "1994-06-02", "close": 92.924489, "volume": null}, {"date": "1994-06-03", "close": 92.924489, "volume": 753.0}, {"date": "1994-06-06", "close": 92.924489, "volume": null}, {"date": "1994-06-07", "close": 95.5794744, "volume": 586.0}, {"date": "1994-06-08", "close": 98.2344598, "volume": 218.0}, {"date": "1994-06-09", "close": 98.2344598, "volume": null}, {"date": "1994-06-10", "close": 100.8894452, "volume": 79.0}, {"date": "1994-06-13", "close": 100.8894452, "volume": null}, {"date": "1994-06-14", "close": 100.8894452, "volume": 189.0}, {"date": "1994-06-15", "close": 100.8894452, "volume": 648.0}, {"date": "1994-06-16", "close": 98.2344598, "volume": 105.0}, {"date": "1994-06-17", "close": 100.8894452, "volume": 47.0}, {"date": "1994-06-20", "close": 100.8894452, "volume": null}, {"date": "1994-06-21", "close": 100.8894452, "volume": 1085.0}, {"date": "1994-06-22", "close": 100.8894452, "volume": null}, {"date": "1994-06-23", "close": 92.924489, "volume": 392.0}, {"date": "1994-06-24", "close": 98.2344598, "volume": 83.0}, {"date": "1994-06-27", "close": 98.2344598, "volume": 11.0}, {"date": "1994-06-28", "close": 92.924489, "volume": 3880.0}, {"date": "1994-06-29", "close": 84.9595328, "volume": 523.0}, {"date": "1994-06-30", "close": 87.6145182, "volume": 3156.0}, {"date": "1994-07-01", "close": 98.2344598, "volume": 34.0}, {"date": "1994-07-04", "close": 95.5794744, "volume": 188.0}, {"date": "1994-07-05", "close": 95.5794744, "volume": 298.0}, {"date": "1994-07-06", "close": 95.5794744, "volume": null}, {"date": "1994-07-07", "close": 95.5794744, "volume": 264.0}, {"date": "1994-07-08", "close": 95.5794744, "volume": null}, {"date": "1994-07-11", "close": 98.2344598, "volume": 56.0}, {"date": "1994-07-12", "close": 95.5794744, "volume": 4.0}, {"date": "1994-07-13", "close": 95.5794744, "volume": null}, {"date": "1994-07-14", "close": 95.5794744, "volume": 75.0}, {"date": "1994-07-15", "close": 95.5794744, "volume": null}, {"date": "1994-07-18", "close": 95.5794744, "volume": 79.0}, {"date": "1994-07-19", "close": 87.6145182, "volume": 79.0}, {"date": "1994-07-20", "close": 87.6145182, "volume": null}, {"date": "1994-07-21", "close": 87.6145182, "volume": null}, {"date": "1994-07-22", "close": 87.6145182, "volume": null}, {"date": "1994-07-25", "close": 87.6145182, "volume": null}, {"date": "1994-07-26", "close": 87.6145182, "volume": null}, {"date": "1994-07-27", "close": 87.6145182, "volume": null}, {"date": "1994-07-28", "close": 92.924489, "volume": 118.0}, {"date": "1994-07-29", "close": 92.924489, "volume": 34.0}, {"date": "1994-08-01", "close": 92.924489, "volume": 375.0}, {"date": "1994-08-02", "close": 92.924489, "volume": 19.0}, {"date": "1994-08-03", "close": 87.6145182, "volume": 117.0}, {"date": "1994-08-04", "close": 92.924489, "volume": 38.0}, {"date": "1994-08-05", "close": 92.924489, "volume": null}, {"date": "1994-08-08", "close": 92.924489, "volume": 38.0}, {"date": "1994-08-09", "close": 98.2344598, "volume": 222.0}, {"date": "1994-08-10", "close": 98.2344598, "volume": 192.0}, {"date": "1994-08-11", "close": 106.199416, "volume": 557.0}, {"date": "1994-08-12", "close": 111.5093868, "volume": 79.0}, {"date": "1994-08-15", "close": 119.474343, "volume": 256.0}, {"date": "1994-08-16", "close": 111.5093868, "volume": 200.0}, {"date": "1994-08-17", "close": 111.5093868, "volume": 15.0}, {"date": "1994-08-18", "close": 111.5093868, "volume": 595.0}, {"date": "1994-08-19", "close": 111.5093868, "volume": 191.0}, {"date": "1994-08-22", "close": 111.5093868, "volume": 414.0}, {"date": "1994-08-23", "close": 106.199416, "volume": 83.0}, {"date": "1994-08-24", "close": 106.199416, "volume": null}, {"date": "1994-08-25", "close": 100.8894452, "volume": 354.0}, {"date": "1994-08-26", "close": 111.5093868, "volume": 595.0}, {"date": "1994-08-29", "close": 111.5093868, "volume": 30.0}, {"date": "1994-08-30", "close": 111.5093868, "volume": 8.0}, {"date": "1994-08-31", "close": 111.5093868, "volume": 47.0}, {"date": "1994-09-01", "close": 111.5093868, "volume": null}, {"date": "1994-09-02", "close": 111.5093868, "volume": null}, {"date": "1994-09-05", "close": 111.5093868, "volume": null}, {"date": "1994-09-06", "close": 111.5093868, "volume": 3.0}, {"date": "1994-09-07", "close": 111.5093868, "volume": null}, {"date": "1994-09-08", "close": 111.5093868, "volume": 113.0}, {"date": "1994-09-09", "close": 111.5093868, "volume": null}, {"date": "1994-09-12", "close": 103.5444306, "volume": 4.0}, {"date": "1994-09-13", "close": 106.199416, "volume": 377.0}, {"date": "1994-09-14", "close": 106.199416, "volume": null}, {"date": "1994-09-15", "close": 106.199416, "volume": 14.0}, {"date": "1994-09-16", "close": 103.5444306, "volume": 49.0}, {"date": "1994-09-19", "close": 106.199416, "volume": 4.0}, {"date": "1994-09-20", "close": 106.199416, "volume": 20.0}, {"date": "1994-09-21", "close": 106.199416, "volume": null}, {"date": "1994-09-22", "close": 100.8894452, "volume": 68.0}, {"date": "1994-09-23", "close": 100.8894452, "volume": 132.0}, {"date": "1994-09-26", "close": 100.8894452, "volume": 38.0}, {"date": "1994-09-27", "close": 98.2344598, "volume": 378.0}, {"date": "1994-09-28", "close": 98.2344598, "volume": null}, {"date": "1994-09-29", "close": 98.2344598, "volume": null}, {"date": "1994-09-30", "close": 98.2344598, "volume": null}, {"date": "1994-10-03", "close": 106.199416, "volume": 113.0}, {"date": "1994-10-04", "close": 106.199416, "volume": 151.0}, {"date": "1994-10-05", "close": 106.199416, "volume": null}, {"date": "1994-10-06", "close": 106.199416, "volume": null}, {"date": "1994-10-07", "close": 106.199416, "volume": 132.0}, {"date": "1994-10-10", "close": 106.199416, "volume": null}, {"date": "1994-10-11", "close": 100.8894452, "volume": 84.0}, {"date": "1994-10-12", "close": 98.2344598, "volume": 247.0}, {"date": "1994-10-13", "close": 98.2344598, "volume": 45.0}, {"date": "1994-10-14", "close": 95.5794744, "volume": 41.0}, {"date": "1994-10-17", "close": 90.2695036, "volume": 742.0}, {"date": "1994-10-18", "close": 90.2695036, "volume": 275.0}, {"date": "1994-10-19", "close": 95.5794744, "volume": 38.0}, {"date": "1994-10-20", "close": 95.5794744, "volume": 2.0}, {"date": "1994-10-21", "close": 95.5794744, "volume": null}, {"date": "1994-10-24", "close": 87.6145182, "volume": 362.0}, {"date": "1994-10-25", "close": 87.6145182, "volume": 1883.0}, {"date": "1994-10-26", "close": 87.6145182, "volume": null}, {"date": "1994-10-27", "close": 87.6145182, "volume": 942.0}, {"date": "1994-10-28", "close": 92.924489, "volume": 113.0}, {"date": "1994-10-31", "close": 87.6145182, "volume": 4742.0}, {"date": "1994-11-01", "close": 92.924489, "volume": 83.0}, {"date": "1994-11-02", "close": 92.924489, "volume": 290.0}, {"date": "1994-11-03", "close": 92.924489, "volume": 4.0}, {"date": "1994-11-04", "close": 87.6145182, "volume": 75.0}, {"date": "1994-11-07", "close": 87.6145182, "volume": null}, {"date": "1994-11-08", "close": 87.6145182, "volume": 80.0}, {"date": "1994-11-09", "close": 87.6145182, "volume": 254.0}, {"date": "1994-11-10", "close": 79.649562, "volume": 96.0}, {"date": "1994-11-11", "close": 79.649562, "volume": 23.0}, {"date": "1994-11-14", "close": 79.649562, "volume": 429.0}, {"date": "1994-11-15", "close": 79.649562, "volume": null}, {"date": "1994-11-16", "close": 79.649562, "volume": null}, {"date": "1994-11-17", "close": 79.649562, "volume": null}, {"date": "1994-11-18", "close": 79.649562, "volume": null}, {"date": "1994-11-21", "close": 79.649562, "volume": null}, {"date": "1994-11-22", "close": 79.649562, "volume": 11.0}, {"date": "1994-11-23", "close": 79.649562, "volume": null}, {"date": "1994-11-24", "close": 74.3395912, "volume": 12.0}, {"date": "1994-11-25", "close": 74.3395912, "volume": null}, {"date": "1994-11-28", "close": 71.6846058, "volume": 56.0}, {"date": "1994-11-29", "close": 69.0296204, "volume": 11.0}, {"date": "1994-11-30", "close": 69.0296204, "volume": 64.0}, {"date": "1994-12-01", "close": 69.0296204, "volume": null}, {"date": "1994-12-02", "close": 69.0296204, "volume": 6.0}, {"date": "1994-12-05", "close": 61.0646642, "volume": 139.0}, {"date": "1994-12-06", "close": 55.7546934, "volume": 79.0}, {"date": "1994-12-07", "close": 55.7546934, "volume": 7.0}, {"date": "1994-12-08", "close": 55.7546934, "volume": null}, {"date": "1994-12-09", "close": 53.099708, "volume": 188.0}, {"date": "1994-12-12", "close": 66.374635, "volume": 75.0}, {"date": "1994-12-13", "close": 66.374635, "volume": 2313.0}, {"date": "1994-12-14", "close": 66.374635, "volume": null}, {"date": "1994-12-15", "close": 66.374635, "volume": 8.0}, {"date": "1994-12-16", "close": 66.374635, "volume": null}, {"date": "1994-12-19", "close": 69.0296204, "volume": 188.0}, {"date": "1994-12-20", "close": 69.0296204, "volume": null}, {"date": "1994-12-21", "close": 66.374635, "volume": 595.0}, {"date": "1994-12-22", "close": 66.374635, "volume": 2.0}, {"date": "1994-12-23", "close": 66.374635, "volume": null}, {"date": "1994-12-26", "close": 66.374635, "volume": null}, {"date": "1994-12-27", "close": 66.374635, "volume": null}, {"date": "1994-12-28", "close": 66.374635, "volume": 60.0}, {"date": "1994-12-29", "close": 66.374635, "volume": null}, {"date": "1994-12-30", "close": 66.374635, "volume": 245.0}, {"date": "1995-01-02", "close": 66.374635, "volume": null}, {"date": "1995-01-03", "close": 66.374635, "volume": 844.0}, {"date": "1995-01-04", "close": 66.374635, "volume": null}, {"date": "1995-01-05", "close": 61.0646642, "volume": 151.0}, {"date": "1995-01-06", "close": 61.0646642, "volume": null}, {"date": "1995-01-09", "close": 61.0646642, "volume": 134.0}, {"date": "1995-01-10", "close": 61.0646642, "volume": 20.0}, {"date": "1995-01-11", "close": 61.0646642, "volume": 369.0}, {"date": "1995-01-12", "close": 53.099708, "volume": 1548.0}, {"date": "1995-01-13", "close": 55.7546934, "volume": 377.0}, {"date": "1995-01-16", "close": 55.7546934, "volume": null}, {"date": "1995-01-17", "close": 55.7546934, "volume": 11.0}, {"date": "1995-01-18", "close": 55.7546934, "volume": null}, {"date": "1995-01-19", "close": 55.7546934, "volume": null}, {"date": "1995-01-20", "close": 55.7546934, "volume": null}, {"date": "1995-01-23", "close": 55.7546934, "volume": null}, {"date": "1995-01-24", "close": 61.0646642, "volume": 64.0}, {"date": "1995-01-25", "close": 61.0646642, "volume": null}, {"date": "1995-01-26", "close": 61.0646642, "volume": null}, {"date": "1995-01-27", "close": 61.0646642, "volume": null}, {"date": "1995-01-30", "close": 61.0646642, "volume": 2.0}, {"date": "1995-01-31", "close": 53.099708, "volume": 517.0}, {"date": "1995-02-01", "close": 53.099708, "volume": 783.0}, {"date": "1995-02-02", "close": 53.099708, "volume": 90.0}, {"date": "1995-02-03", "close": 53.099708, "volume": null}, {"date": "1995-02-06", "close": 74.3395912, "volume": 188.0}, {"date": "1995-02-07", "close": 74.3395912, "volume": null}, {"date": "1995-02-08", "close": 53.099708, "volume": 2388.0}, {"date": "1995-02-09", "close": 53.099708, "volume": null}, {"date": "1995-02-10", "close": 50.4447226, "volume": 23.0}, {"date": "1995-02-13", "close": 53.099708, "volume": 1569.0}, {"date": "1995-02-14", "close": 53.099708, "volume": null}, {"date": "1995-02-15", "close": 53.099708, "volume": null}, {"date": "1995-02-16", "close": 53.099708, "volume": null}, {"date": "1995-02-17", "close": 53.099708, "volume": 1884.0}, {"date": "1995-02-20", "close": 50.4447226, "volume": 8.0}, {"date": "1995-02-21", "close": 50.4447226, "volume": null}, {"date": "1995-02-22", "close": 63.7196496, "volume": 143.0}, {"date": "1995-02-23", "close": 63.7196496, "volume": null}, {"date": "1995-02-24", "close": 63.7196496, "volume": null}, {"date": "1995-02-27", "close": 63.7196496, "volume": null}, {"date": "1995-02-28", "close": 58.4096788, "volume": 23.0}, {"date": "1995-03-01", "close": 58.4096788, "volume": null}, {"date": "1995-03-02", "close": 58.4096788, "volume": 23.0}, {"date": "1995-03-03", "close": 58.4096788, "volume": 154.0}, {"date": "1995-03-06", "close": 58.4096788, "volume": 8.0}, {"date": "1995-03-07", "close": 58.4096788, "volume": 30.0}, {"date": "1995-03-08", "close": 53.099708, "volume": 347.0}, {"date": "1995-03-09", "close": 53.099708, "volume": 128.0}, {"date": "1995-03-10", "close": 53.099708, "volume": 249.0}, {"date": "1995-03-13", "close": 53.099708, "volume": 249.0}, {"date": "1995-03-14", "close": 53.099708, "volume": null}, {"date": "1995-03-15", "close": 53.099708, "volume": null}, {"date": "1995-03-16", "close": 53.099708, "volume": 8.0}, {"date": "1995-03-17", "close": 53.099708, "volume": null}, {"date": "1995-03-20", "close": 61.0646642, "volume": 640.0}, {"date": "1995-03-21", "close": 61.0646642, "volume": null}, {"date": "1995-03-22", "close": 61.0646642, "volume": null}, {"date": "1995-03-23", "close": 61.0646642, "volume": 384.0}, {"date": "1995-03-24", "close": 55.7546934, "volume": 41.0}, {"date": "1995-03-27", "close": 55.7546934, "volume": null}, {"date": "1995-03-28", "close": 53.099708, "volume": 38.0}, {"date": "1995-03-29", "close": 53.099708, "volume": null}, {"date": "1995-03-30", "close": 53.099708, "volume": 8.0}, {"date": "1995-03-31", "close": 53.099708, "volume": 188.0}, {"date": "1995-04-03", "close": 53.099708, "volume": null}, {"date": "1995-04-04", "close": 53.099708, "volume": 1.0}, {"date": "1995-04-05", "close": 53.099708, "volume": 380.0}, {"date": "1995-04-06", "close": 53.099708, "volume": null}, {"date": "1995-04-07", "close": 55.7546934, "volume": 12.0}, {"date": "1995-04-10", "close": 55.7546934, "volume": null}, {"date": "1995-04-11", "close": 55.7546934, "volume": null}, {"date": "1995-04-12", "close": 55.7546934, "volume": null}, {"date": "1995-04-13", "close": 55.7546934, "volume": 68.0}, {"date": "1995-04-14", "close": 55.7546934, "volume": null}, {"date": "1995-04-17", "close": 55.7546934, "volume": null}, {"date": "1995-04-18", "close": 55.7546934, "volume": null}, {"date": "1995-04-19", "close": 55.7546934, "volume": null}, {"date": "1995-04-20", "close": 55.7546934, "volume": null}, {"date": "1995-04-21", "close": 55.7546934, "volume": null}, {"date": "1995-04-24", "close": 55.7546934, "volume": null}, {"date": "1995-04-25", "close": 55.7546934, "volume": null}, {"date": "1995-04-26", "close": 55.7546934, "volume": null}, {"date": "1995-04-27", "close": 55.7546934, "volume": null}, {"date": "1995-04-28", "close": 55.7546934, "volume": null}, {"date": "1995-05-01", "close": 55.7546934, "volume": null}, {"date": "1995-05-02", "close": 55.7546934, "volume": null}, {"date": "1995-05-03", "close": 58.4096788, "volume": 12.0}, {"date": "1995-05-04", "close": 55.7546934, "volume": 102.0}, {"date": "1995-05-05", "close": 58.4096788, "volume": 113.0}, {"date": "1995-05-08", "close": 58.4096788, "volume": null}, {"date": "1995-05-09", "close": 53.099708, "volume": 621.0}, {"date": "1995-05-10", "close": 53.099708, "volume": 324.0}, {"date": "1995-05-11", "close": 53.099708, "volume": 53.0}, {"date": "1995-05-12", "close": 53.099708, "volume": 8.0}, {"date": "1995-05-15", "close": 53.099708, "volume": null}, {"date": "1995-05-16", "close": 53.099708, "volume": null}, {"date": "1995-05-17", "close": 53.099708, "volume": 90.0}, {"date": "1995-05-18", "close": 53.099708, "volume": 19.0}, {"date": "1995-05-19", "close": 53.099708, "volume": 38.0}, {"date": "1995-05-22", "close": 53.099708, "volume": null}, {"date": "1995-05-23", "close": 53.099708, "volume": 20.0}, {"date": "1995-05-24", "close": 53.099708, "volume": 783.0}, {"date": "1995-05-25", "close": 55.7546934, "volume": 806.0}, {"date": "1995-05-26", "close": 55.7546934, "volume": 1273.0}, {"date": "1995-05-29", "close": 55.7546934, "volume": 15.0}, {"date": "1995-05-30", "close": 55.7546934, "volume": 189.0}, {"date": "1995-05-31", "close": 55.7546934, "volume": null}, {"date": "1995-06-01", "close": 55.7546934, "volume": 15.0}, {"date": "1995-06-02", "close": 55.7546934, "volume": 303.0}, {"date": "1995-06-05", "close": 55.7546934, "volume": null}, {"date": "1995-06-06", "close": 55.7546934, "volume": null}, {"date": "1995-06-07", "close": 55.7546934, "volume": null}, {"date": "1995-06-08", "close": 55.7546934, "volume": 38.0}, {"date": "1995-06-09", "close": 55.7546934, "volume": null}, {"date": "1995-06-12", "close": 55.7546934, "volume": null}, {"date": "1995-06-13", "close": 55.7546934, "volume": null}, {"date": "1995-06-14", "close": 55.7546934, "volume": 11.0}, {"date": "1995-06-15", "close": 39.824781, "volume": 1247.0}, {"date": "1995-06-16", "close": 39.824781, "volume": null}, {"date": "1995-06-19", "close": 39.824781, "volume": 60.0}, {"date": "1995-06-20", "close": 53.099708, "volume": 245.0}, {"date": "1995-06-21", "close": 53.099708, "volume": 3.0}, {"date": "1995-06-22", "close": 53.099708, "volume": null}, {"date": "1995-06-23", "close": 39.824781, "volume": 15.0}, {"date": "1995-06-26", "close": 39.824781, "volume": null}, {"date": "1995-06-27", "close": 42.4797664, "volume": 681.0}, {"date": "1995-06-28", "close": 47.7897372, "volume": 15.0}, {"date": "1995-06-29", "close": 53.099708, "volume": 1537.0}, {"date": "1995-06-30", "close": 42.4797664, "volume": 746.0}, {"date": "1995-07-03", "close": 42.4797664, "volume": null}, {"date": "1995-07-04", "close": 42.4797664, "volume": null}, {"date": "1995-07-05", "close": 42.4797664, "volume": 392.0}, {"date": "1995-07-06", "close": 42.4797664, "volume": 392.0}, {"date": "1995-07-07", "close": 47.7897372, "volume": 15.0}, {"date": "1995-07-10", "close": 53.099708, "volume": 128.0}, {"date": "1995-07-11", "close": 55.7546934, "volume": 209.0}, {"date": "1995-07-12", "close": 55.7546934, "volume": null}, {"date": "1995-07-13", "close": 55.7546934, "volume": null}, {"date": "1995-07-14", "close": 55.7546934, "volume": null}, {"date": "1995-07-17", "close": 55.7546934, "volume": null}, {"date": "1995-07-18", "close": 55.7546934, "volume": null}, {"date": "1995-07-19", "close": 55.7546934, "volume": null}, {"date": "1995-07-20", "close": 55.7546934, "volume": null}, {"date": "1995-07-21", "close": 53.099708, "volume": 188.0}, {"date": "1995-07-24", "close": 53.099708, "volume": null}, {"date": "1995-07-25", "close": 53.099708, "volume": null}, {"date": "1995-07-26", "close": 53.099708, "volume": 5.0}, {"date": "1995-07-27", "close": 53.099708, "volume": null}, {"date": "1995-07-28", "close": 61.0646642, "volume": 23.0}, {"date": "1995-07-31", "close": 61.0646642, "volume": null}, {"date": "1995-08-01", "close": 61.0646642, "volume": null}, {"date": "1995-08-02", "close": 61.0646642, "volume": null}, {"date": "1995-08-03", "close": 55.7546934, "volume": 15.0}, {"date": "1995-08-04", "close": 55.7546934, "volume": null}, {"date": "1995-08-07", "close": 55.7546934, "volume": null}, {"date": "1995-08-08", "close": 55.7546934, "volume": null}, {"date": "1995-08-09", "close": 55.7546934, "volume": 226.0}, {"date": "1995-08-10", "close": 55.7546934, "volume": null}, {"date": "1995-08-11", "close": 55.7546934, "volume": null}, {"date": "1995-08-14", "close": 55.7546934, "volume": null}, {"date": "1995-08-15", "close": 55.7546934, "volume": null}, {"date": "1995-08-16", "close": 53.099708, "volume": 15.0}, {"date": "1995-08-17", "close": 53.099708, "volume": null}, {"date": "1995-08-18", "close": 53.099708, "volume": null}, {"date": "1995-08-21", "close": 55.7546934, "volume": 38.0}, {"date": "1995-08-22", "close": 55.7546934, "volume": 38.0}, {"date": "1995-08-23", "close": 55.7546934, "volume": null}, {"date": "1995-08-24", "close": 55.7546934, "volume": 177.0}, {"date": "1995-08-25", "close": 55.7546934, "volume": null}, {"date": "1995-08-28", "close": 55.7546934, "volume": null}, {"date": "1995-08-29", "close": 55.7546934, "volume": null}, {"date": "1995-08-30", "close": 55.7546934, "volume": 151.0}, {"date": "1995-08-31", "close": 53.099708, "volume": 79.0}, {"date": "1995-09-01", "close": 53.099708, "volume": null}, {"date": "1995-09-04", "close": 55.7546934, "volume": 46.0}, {"date": "1995-09-05", "close": 55.7546934, "volume": null}, {"date": "1995-09-06", "close": 55.7546934, "volume": null}, {"date": "1995-09-07", "close": 55.7546934, "volume": null}, {"date": "1995-09-08", "close": 55.7546934, "volume": null}, {"date": "1995-09-11", "close": 55.7546934, "volume": null}, {"date": "1995-09-12", "close": 50.4447226, "volume": 395.0}, {"date": "1995-09-13", "close": 50.4447226, "volume": 17.0}, {"date": "1995-09-14", "close": 50.4447226, "volume": null}, {"date": "1995-09-15", "close": 55.7546934, "volume": 7955.0}, {"date": "1995-09-18", "close": 66.374635, "volume": 231.0}, {"date": "1995-09-19", "close": 66.374635, "volume": 339.0}, {"date": "1995-09-20", "close": 66.374635, "volume": null}, {"date": "1995-09-21", "close": 63.7196496, "volume": 188.0}, {"date": "1995-09-22", "close": 63.7196496, "volume": null}, {"date": "1995-09-25", "close": 63.7196496, "volume": null}, {"date": "1995-09-26", "close": 63.7196496, "volume": null}, {"date": "1995-09-27", "close": 63.7196496, "volume": 234.0}, {"date": "1995-09-28", "close": 63.7196496, "volume": 96.0}, {"date": "1995-09-29", "close": 66.374635, "volume": 731.0}, {"date": "1995-10-02", "close": 66.374635, "volume": null}, {"date": "1995-10-03", "close": 66.374635, "volume": 23.0}, {"date": "1995-10-04", "close": 69.0296204, "volume": 15.0}, {"date": "1995-10-05", "close": 69.0296204, "volume": 113.0}, {"date": "1995-10-06", "close": 69.0296204, "volume": 136.0}, {"date": "1995-10-09", "close": 69.0296204, "volume": 380.0}, {"date": "1995-10-10", "close": 69.0296204, "volume": 11.0}, {"date": "1995-10-11", "close": 66.374635, "volume": 19.0}, {"date": "1995-10-12", "close": 66.374635, "volume": 128.0}, {"date": "1995-10-13", "close": 63.7196496, "volume": 1190.0}, {"date": "1995-10-16", "close": 63.7196496, "volume": null}, {"date": "1995-10-17", "close": 63.7196496, "volume": null}, {"date": "1995-10-18", "close": 63.7196496, "volume": null}, {"date": "1995-10-19", "close": 63.7196496, "volume": null}, {"date": "1995-10-20", "close": 63.7196496, "volume": null}, {"date": "1995-10-23", "close": 63.7196496, "volume": null}, {"date": "1995-10-24", "close": 63.7196496, "volume": null}, {"date": "1995-10-25", "close": 63.7196496, "volume": null}, {"date": "1995-10-26", "close": 63.7196496, "volume": null}, {"date": "1995-10-27", "close": 63.7196496, "volume": null}, {"date": "1995-10-30", "close": 63.7196496, "volume": null}, {"date": "1995-10-31", "close": 69.0296204, "volume": 1262.0}, {"date": "1995-11-01", "close": 69.0296204, "volume": null}, {"date": "1995-11-02", "close": 69.0296204, "volume": null}, {"date": "1995-11-03", "close": 66.374635, "volume": 942.0}, {"date": "1995-11-06", "close": 69.0296204, "volume": 75.0}, {"date": "1995-11-07", "close": 69.0296204, "volume": null}, {"date": "1995-11-08", "close": 69.0296204, "volume": null}, {"date": "1995-11-09", "close": 69.0296204, "volume": null}, {"date": "1995-11-10", "close": 69.0296204, "volume": 38.0}, {"date": "1995-11-13", "close": 69.0296204, "volume": 95.0}, {"date": "1995-11-14", "close": 69.0296204, "volume": null}, {"date": "1995-11-15", "close": 66.374635, "volume": 113.0}, {"date": "1995-11-16", "close": 66.374635, "volume": 360.0}, {"date": "1995-11-17", "close": 63.7196496, "volume": 11.0}, {"date": "1995-11-20", "close": 66.374635, "volume": 38.0}, {"date": "1995-11-21", "close": 66.374635, "volume": null}, {"date": "1995-11-22", "close": 63.7196496, "volume": 527.0}, {"date": "1995-11-23", "close": 63.7196496, "volume": 6.0}, {"date": "1995-11-24", "close": 63.7196496, "volume": 446.0}, {"date": "1995-11-27", "close": 63.7196496, "volume": null}, {"date": "1995-11-28", "close": 61.0646642, "volume": 151.0}, {"date": "1995-11-29", "close": 61.0646642, "volume": 94.0}, {"date": "1995-11-30", "close": 61.0646642, "volume": 377.0}, {"date": "1995-12-01", "close": 55.7546934, "volume": 2.0}, {"date": "1995-12-04", "close": 63.7196496, "volume": 8.0}, {"date": "1995-12-05", "close": 63.7196496, "volume": null}, {"date": "1995-12-06", "close": 63.7196496, "volume": 1687.0}, {"date": "1995-12-07", "close": 63.7196496, "volume": null}, {"date": "1995-12-08", "close": 63.7196496, "volume": null}, {"date": "1995-12-11", "close": 63.7196496, "volume": null}, {"date": "1995-12-12", "close": 63.7196496, "volume": null}, {"date": "1995-12-13", "close": 55.7546934, "volume": 11.0}, {"date": "1995-12-14", "close": 55.7546934, "volume": null}, {"date": "1995-12-15", "close": 61.0646642, "volume": 78.0}, {"date": "1995-12-18", "close": 63.7196496, "volume": 11.0}, {"date": "1995-12-19", "close": 63.7196496, "volume": null}, {"date": "1995-12-20", "close": 63.7196496, "volume": null}, {"date": "1995-12-21", "close": 63.7196496, "volume": null}, {"date": "1995-12-22", "close": 63.7196496, "volume": null}, {"date": "1995-12-25", "close": 63.7196496, "volume": null}, {"date": "1995-12-26", "close": 63.7196496, "volume": null}, {"date": "1995-12-27", "close": 63.7196496, "volume": null}, {"date": "1995-12-28", "close": 63.7196496, "volume": null}, {"date": "1995-12-29", "close": 55.7546934, "volume": 33.0}, {"date": "1996-01-01", "close": 55.7546934, "volume": null}, {"date": "1996-01-02", "close": 55.7546934, "volume": null}, {"date": "1996-01-03", "close": 55.7546934, "volume": 188.0}, {"date": "1996-01-04", "close": 55.7546934, "volume": null}, {"date": "1996-01-05", "close": 55.7546934, "volume": null}, {"date": "1996-01-08", "close": 55.7546934, "volume": null}, {"date": "1996-01-09", "close": 58.4096788, "volume": 377.0}, {"date": "1996-01-10", "close": 58.4096788, "volume": 603.0}, {"date": "1996-01-11", "close": 58.4096788, "volume": null}, {"date": "1996-01-12", "close": 63.7196496, "volume": 6107.0}, {"date": "1996-01-15", "close": 63.7196496, "volume": null}, {"date": "1996-01-16", "close": 63.7196496, "volume": null}, {"date": "1996-01-17", "close": 66.374635, "volume": 11.0}, {"date": "1996-01-18", "close": 63.7196496, "volume": 817.0}, {"date": "1996-01-19", "close": 63.7196496, "volume": 570.0}, {"date": "1996-01-22", "close": 63.7196496, "volume": 1024.0}, {"date": "1996-01-23", "close": 63.7196496, "volume": 1223.0}, {"date": "1996-01-24", "close": 66.374635, "volume": 226.0}, {"date": "1996-01-25", "close": 74.3395912, "volume": 485.0}, {"date": "1996-01-26", "close": 74.3395912, "volume": null}, {"date": "1996-01-29", "close": 74.3395912, "volume": 616.0}, {"date": "1996-01-30", "close": 71.6846058, "volume": 525.0}, {"date": "1996-01-31", "close": 71.6846058, "volume": null}, {"date": "1996-02-01", "close": 71.6846058, "volume": 38.0}, {"date": "1996-02-02", "close": 75.6670839, "volume": 304.0}, {"date": "1996-02-05", "close": 71.6846058, "volume": 20.0}, {"date": "1996-02-06", "close": 71.6846058, "volume": 2.0}, {"date": "1996-02-07", "close": 58.4096788, "volume": 822.0}, {"date": "1996-02-08", "close": 58.4096788, "volume": null}, {"date": "1996-02-09", "close": 74.3395912, "volume": 801.0}, {"date": "1996-02-12", "close": 74.3395912, "volume": 678.0}, {"date": "1996-02-13", "close": 74.3395912, "volume": null}, {"date": "1996-02-14", "close": 74.3395912, "volume": null}, {"date": "1996-02-15", "close": 79.649562, "volume": 904.0}, {"date": "1996-02-16", "close": 79.649562, "volume": 113.0}, {"date": "1996-02-19", "close": 79.649562, "volume": 56.0}, {"date": "1996-02-20", "close": 74.3395912, "volume": 84.0}, {"date": "1996-02-21", "close": 69.0296204, "volume": 113.0}, {"date": "1996-02-22", "close": 69.0296204, "volume": 19.0}, {"date": "1996-02-23", "close": 66.374635, "volume": 377.0}, {"date": "1996-02-26", "close": 63.7196496, "volume": 151.0}, {"date": "1996-02-27", "close": 66.374635, "volume": 113.0}, {"date": "1996-02-28", "close": 66.374635, "volume": null}, {"date": "1996-02-29", "close": 66.374635, "volume": 196.0}, {"date": "1996-03-01", "close": 66.374635, "volume": null}, {"date": "1996-03-04", "close": 66.374635, "volume": 256.0}, {"date": "1996-03-05", "close": 63.7196496, "volume": 2.0}, {"date": "1996-03-06", "close": 66.374635, "volume": 6.0}, {"date": "1996-03-07", "close": 70.3571131, "volume": 226.0}, {"date": "1996-03-08", "close": 70.3571131, "volume": null}, {"date": "1996-03-11", "close": 70.3571131, "volume": null}, {"date": "1996-03-12", "close": 71.6846058, "volume": 492.0}, {"date": "1996-03-13", "close": 74.3395912, "volume": 1450.0}, {"date": "1996-03-14", "close": 74.3395912, "volume": null}, {"date": "1996-03-15", "close": 74.3395912, "volume": null}, {"date": "1996-03-18", "close": 76.9945766, "volume": 1529.0}, {"date": "1996-03-19", "close": 79.649562, "volume": 883.0}, {"date": "1996-03-20", "close": 79.649562, "volume": null}, {"date": "1996-03-21", "close": 76.9945766, "volume": 154.0}, {"date": "1996-03-22", "close": 76.9945766, "volume": null}, {"date": "1996-03-25", "close": 76.9945766, "volume": null}, {"date": "1996-03-26", "close": 79.649562, "volume": 510.0}, {"date": "1996-03-27", "close": 79.649562, "volume": null}, {"date": "1996-03-28", "close": 84.9595328, "volume": 75.0}, {"date": "1996-03-29", "close": 84.9595328, "volume": 567.0}, {"date": "1996-04-01", "close": 82.3045474, "volume": 559.0}, {"date": "1996-04-02", "close": 79.649562, "volume": 106.0}, {"date": "1996-04-03", "close": 79.649562, "volume": 113.0}, {"date": "1996-04-04", "close": 79.649562, "volume": null}, {"date": "1996-04-05", "close": 79.649562, "volume": null}, {"date": "1996-04-08", "close": 79.649562, "volume": null}, {"date": "1996-04-09", "close": 79.649562, "volume": null}, {"date": "1996-04-10", "close": 79.649562, "volume": 1.0}, {"date": "1996-04-11", "close": 79.649562, "volume": 177.0}, {"date": "1996-04-12", "close": 79.649562, "volume": 124.0}, {"date": "1996-04-15", "close": 87.6145182, "volume": 586.0}, {"date": "1996-04-16", "close": 92.924489, "volume": 491.0}, {"date": "1996-04-17", "close": 92.924489, "volume": 342.0}, {"date": "1996-04-18", "close": 92.924489, "volume": null}, {"date": "1996-04-19", "close": 92.924489, "volume": 53.0}, {"date": "1996-04-22", "close": 92.924489, "volume": 30.0}, {"date": "1996-04-23", "close": 92.924489, "volume": null}, {"date": "1996-04-24", "close": 92.924489, "volume": 139.0}, {"date": "1996-04-25", "close": 92.924489, "volume": null}, {"date": "1996-04-26", "close": 100.8894452, "volume": 267.0}, {"date": "1996-04-29", "close": 103.5444306, "volume": 132.0}, {"date": "1996-04-30", "close": 103.5444306, "volume": 56.0}, {"date": "1996-05-01", "close": 106.199416, "volume": 41.0}, {"date": "1996-05-02", "close": 106.199416, "volume": null}, {"date": "1996-05-03", "close": 103.5444306, "volume": 163.0}, {"date": "1996-05-06", "close": 106.199416, "volume": 434.0}, {"date": "1996-05-07", "close": 100.8894452, "volume": 90.0}, {"date": "1996-05-08", "close": 103.5444306, "volume": 23.0}, {"date": "1996-05-09", "close": 103.5444306, "volume": 1.0}, {"date": "1996-05-10", "close": 103.5444306, "volume": 72.0}, {"date": "1996-05-13", "close": 95.5794744, "volume": 75.0}, {"date": "1996-05-14", "close": 95.5794744, "volume": null}, {"date": "1996-05-15", "close": 103.5444306, "volume": 82.0}, {"date": "1996-05-16", "close": 106.199416, "volume": 158.0}, {"date": "1996-05-17", "close": 106.199416, "volume": 998.0}, {"date": "1996-05-20", "close": 111.5093868, "volume": 379.0}, {"date": "1996-05-21", "close": 119.474343, "volume": 139.0}, {"date": "1996-05-22", "close": 106.199416, "volume": 9981.0}, {"date": "1996-05-23", "close": 106.199416, "volume": 193.0}, {"date": "1996-05-24", "close": 106.199416, "volume": 196.0}, {"date": "1996-05-27", "close": 106.199416, "volume": 0.0}, {"date": "1996-05-28", "close": 106.199416, "volume": null}, {"date": "1996-05-29", "close": 106.199416, "volume": 339.0}, {"date": "1996-05-30", "close": 106.199416, "volume": 724.0}, {"date": "1996-05-31", "close": 119.474343, "volume": 2475.0}, {"date": "1996-06-03", "close": 156.6441386, "volume": 672.0}, {"date": "1996-06-04", "close": 119.474343, "volume": 723.0}, {"date": "1996-06-05", "close": 132.74927, "volume": 441.0}, {"date": "1996-06-06", "close": 127.4392992, "volume": 221.0}, {"date": "1996-06-07", "close": 119.474343, "volume": 187.0}, {"date": "1996-06-10", "close": 119.474343, "volume": null}, {"date": "1996-06-11", "close": 124.7843138, "volume": 377.0}, {"date": "1996-06-12", "close": 127.4392992, "volume": 196.0}, {"date": "1996-06-13", "close": 127.4392992, "volume": null}, {"date": "1996-06-14", "close": 122.1293284, "volume": 38.0}, {"date": "1996-06-17", "close": 122.1293284, "volume": 47.0}, {"date": "1996-06-18", "close": 114.1643722, "volume": 3.0}, {"date": "1996-06-19", "close": 114.1643722, "volume": 30.0}, {"date": "1996-06-20", "close": 119.474343, "volume": 332.0}, {"date": "1996-06-21", "close": 116.8193576, "volume": 2096.0}, {"date": "1996-06-24", "close": 114.1643722, "volume": 75.0}, {"date": "1996-06-25", "close": 114.1643722, "volume": 494.0}, {"date": "1996-06-26", "close": 116.8193576, "volume": 360.0}, {"date": "1996-06-27", "close": 119.474343, "volume": 139.0}, {"date": "1996-06-28", "close": 122.1293284, "volume": 354.0}, {"date": "1996-07-01", "close": 122.1293284, "volume": 23.0}, {"date": "1996-07-02", "close": 122.1293284, "volume": null}, {"date": "1996-07-03", "close": 122.1293284, "volume": null}, {"date": "1996-07-04", "close": 122.1293284, "volume": null}, {"date": "1996-07-05", "close": 116.8193576, "volume": 83.0}, {"date": "1996-07-08", "close": 116.8193576, "volume": null}, {"date": "1996-07-09", "close": 106.199416, "volume": 203.0}, {"date": "1996-07-10", "close": 106.199416, "volume": null}, {"date": "1996-07-11", "close": 106.199416, "volume": 199.0}, {"date": "1996-07-12", "close": 106.199416, "volume": 227.0}, {"date": "1996-07-15", "close": 92.924489, "volume": 23.0}, {"date": "1996-07-16", "close": 92.924489, "volume": 195.0}, {"date": "1996-07-17", "close": 103.5444306, "volume": 1006.0}, {"date": "1996-07-18", "close": 103.5444306, "volume": null}, {"date": "1996-07-19", "close": 100.8894452, "volume": 1544.0}, {"date": "1996-07-22", "close": 100.8894452, "volume": 3.0}, {"date": "1996-07-23", "close": 100.8894452, "volume": null}, {"date": "1996-07-24", "close": 100.8894452, "volume": null}, {"date": "1996-07-25", "close": 106.199416, "volume": 87.0}, {"date": "1996-07-26", "close": 106.199416, "volume": null}, {"date": "1996-07-29", "close": 106.199416, "volume": null}, {"date": "1996-07-30", "close": 100.8894452, "volume": 109.0}, {"date": "1996-07-31", "close": 100.8894452, "volume": 14.0}, {"date": "1996-08-01", "close": 100.8894452, "volume": null}, {"date": "1996-08-02", "close": 100.8894452, "volume": 75.0}, {"date": "1996-08-05", "close": 100.8894452, "volume": 4.0}, {"date": "1996-08-06", "close": 100.8894452, "volume": null}, {"date": "1996-08-07", "close": 106.199416, "volume": 56.0}, {"date": "1996-08-08", "close": 106.199416, "volume": 94.0}, {"date": "1996-08-09", "close": 106.199416, "volume": null}, {"date": "1996-08-12", "close": 108.8544014, "volume": 222.0}, {"date": "1996-08-13", "close": 108.8544014, "volume": 19.0}, {"date": "1996-08-14", "close": 108.8544014, "volume": null}, {"date": "1996-08-15", "close": 108.8544014, "volume": null}, {"date": "1996-08-16", "close": 108.8544014, "volume": null}, {"date": "1996-08-19", "close": 111.5093868, "volume": 1507.0}, {"date": "1996-08-20", "close": 116.8193576, "volume": 960.0}, {"date": "1996-08-21", "close": 119.474343, "volume": 241.0}, {"date": "1996-08-22", "close": 116.8193576, "volume": 75.0}, {"date": "1996-08-23", "close": 116.8193576, "volume": null}, {"date": "1996-08-26", "close": 111.5093868, "volume": 322.0}, {"date": "1996-08-27", "close": 111.5093868, "volume": null}, {"date": "1996-08-28", "close": 116.8193576, "volume": 56.0}, {"date": "1996-08-29", "close": 108.8544014, "volume": 4.0}, {"date": "1996-08-30", "close": 108.8544014, "volume": null}, {"date": "1996-09-02", "close": 108.8544014, "volume": null}, {"date": "1996-09-03", "close": 108.8544014, "volume": null}, {"date": "1996-09-04", "close": 108.8544014, "volume": null}, {"date": "1996-09-05", "close": 108.8544014, "volume": null}, {"date": "1996-09-06", "close": 106.199416, "volume": 72.0}, {"date": "1996-09-09", "close": 111.5093868, "volume": 2.0}, {"date": "1996-09-10", "close": 111.5093868, "volume": null}, {"date": "1996-09-11", "close": 106.199416, "volume": 2.0}, {"date": "1996-09-12", "close": 106.199416, "volume": 189.0}, {"date": "1996-09-13", "close": 106.199416, "volume": null}, {"date": "1996-09-16", "close": 106.199416, "volume": null}, {"date": "1996-09-17", "close": 106.199416, "volume": 0.0}, {"date": "1996-09-18", "close": 106.199416, "volume": null}, {"date": "1996-09-19", "close": 106.199416, "volume": null}, {"date": "1996-09-20", "close": 106.199416, "volume": null}, {"date": "1996-09-23", "close": 106.199416, "volume": null}, {"date": "1996-09-24", "close": 100.8894452, "volume": 7.0}, {"date": "1996-09-25", "close": 100.8894452, "volume": null}, {"date": "1996-09-26", "close": 100.8894452, "volume": null}, {"date": "1996-09-27", "close": 100.8894452, "volume": null}, {"date": "1996-09-30", "close": 100.8894452, "volume": null}, {"date": "1996-10-01", "close": 92.924489, "volume": 738.0}, {"date": "1996-10-02", "close": 92.924489, "volume": null}, {"date": "1996-10-03", "close": 92.924489, "volume": 15.0}, {"date": "1996-10-04", "close": 100.8894452, "volume": 368.0}, {"date": "1996-10-07", "close": 100.8894452, "volume": null}, {"date": "1996-10-08", "close": 100.8894452, "volume": null}, {"date": "1996-10-09", "close": 100.8894452, "volume": 8.0}, {"date": "1996-10-10", "close": 100.8894452, "volume": null}, {"date": "1996-10-11", "close": 100.8894452, "volume": null}, {"date": "1996-10-14", "close": 100.8894452, "volume": 105.0}, {"date": "1996-10-15", "close": 100.8894452, "volume": null}, {"date": "1996-10-16", "close": 100.8894452, "volume": 1696.0}, {"date": "1996-10-17", "close": 106.199416, "volume": 4096.0}, {"date": "1996-10-18", "close": 106.199416, "volume": null}, {"date": "1996-10-21", "close": 100.8894452, "volume": 264.0}, {"date": "1996-10-22", "close": 100.8894452, "volume": 222.0}, {"date": "1996-10-23", "close": 100.8894452, "volume": 4.0}, {"date": "1996-10-24", "close": 100.8894452, "volume": 52.0}, {"date": "1996-10-25", "close": 100.8894452, "volume": 173.0}, {"date": "1996-10-28", "close": 100.8894452, "volume": 90.0}, {"date": "1996-10-29", "close": 100.8894452, "volume": 158.0}, {"date": "1996-10-30", "close": 100.8894452, "volume": null}, {"date": "1996-10-31", "close": 100.8894452, "volume": null}, {"date": "1996-11-01", "close": 100.8894452, "volume": 478.0}, {"date": "1996-11-04", "close": 100.8894452, "volume": null}, {"date": "1996-11-05", "close": 100.8894452, "volume": 12.0}, {"date": "1996-11-06", "close": 84.9595328, "volume": 139.0}, {"date": "1996-11-07", "close": 84.9595328, "volume": null}, {"date": "1996-11-08", "close": 100.8894452, "volume": 233.0}, {"date": "1996-11-11", "close": 100.8894452, "volume": null}, {"date": "1996-11-12", "close": 100.8894452, "volume": 23.0}, {"date": "1996-11-13", "close": 106.199416, "volume": 740.0}, {"date": "1996-11-14", "close": 106.199416, "volume": 61.0}, {"date": "1996-11-15", "close": 106.199416, "volume": 5.0}, {"date": "1996-11-18", "close": 106.199416, "volume": 377.0}, {"date": "1996-11-19", "close": 106.199416, "volume": 4.0}, {"date": "1996-11-20", "close": 108.8544014, "volume": 117.0}, {"date": "1996-11-21", "close": 132.74927, "volume": 153.0}, {"date": "1996-11-22", "close": 132.74927, "volume": null}, {"date": "1996-11-25", "close": 132.74927, "volume": null}, {"date": "1996-11-26", "close": 111.5093868, "volume": 167.0}, {"date": "1996-11-27", "close": 111.5093868, "volume": 38.0}, {"date": "1996-11-28", "close": 111.5093868, "volume": null}, {"date": "1996-11-29", "close": 108.8544014, "volume": 101.0}, {"date": "1996-12-02", "close": 106.199416, "volume": 276.0}, {"date": "1996-12-03", "close": 106.199416, "volume": null}, {"date": "1996-12-04", "close": 106.199416, "volume": 8.0}, {"date": "1996-12-05", "close": 106.199416, "volume": null}, {"date": "1996-12-06", "close": 108.8544014, "volume": 38.0}, {"date": "1996-12-09", "close": 106.199416, "volume": 46.0}, {"date": "1996-12-10", "close": 106.199416, "volume": null}, {"date": "1996-12-11", "close": 92.924489, "volume": 203.0}, {"date": "1996-12-12", "close": 92.924489, "volume": 38.0}, {"date": "1996-12-13", "close": 92.924489, "volume": null}, {"date": "1996-12-16", "close": 92.924489, "volume": null}, {"date": "1996-12-17", "close": 106.199416, "volume": 14.0}, {"date": "1996-12-18", "close": 84.9595328, "volume": 32.0}, {"date": "1996-12-19", "close": 84.9595328, "volume": null}, {"date": "1996-12-20", "close": 90.2695036, "volume": 0.0}, {"date": "1996-12-23", "close": 90.2695036, "volume": null}, {"date": "1996-12-24", "close": 90.2695036, "volume": null}, {"date": "1996-12-25", "close": 90.2695036, "volume": null}, {"date": "1996-12-26", "close": 90.2695036, "volume": null}, {"date": "1996-12-27", "close": 90.2695036, "volume": null}, {"date": "1996-12-30", "close": 90.2695036, "volume": null}, {"date": "1996-12-31", "close": 90.2695036, "volume": null}, {"date": "1997-01-01", "close": 90.2695036, "volume": null}, {"date": "1997-01-02", "close": 90.2695036, "volume": 8.0}, {"date": "1997-01-03", "close": 95.5794744, "volume": 5.0}, {"date": "1997-01-06", "close": 106.199416, "volume": 25.0}, {"date": "1997-01-07", "close": 84.9595328, "volume": 56.0}, {"date": "1997-01-08", "close": 87.6145182, "volume": 3.0}, {"date": "1997-01-09", "close": 87.6145182, "volume": null}, {"date": "1997-01-10", "close": 87.6145182, "volume": null}, {"date": "1997-01-13", "close": 87.6145182, "volume": null}, {"date": "1997-01-14", "close": 87.6145182, "volume": null}, {"date": "1997-01-15", "close": 90.2695036, "volume": 136.0}, {"date": "1997-01-16", "close": 92.924489, "volume": 1.0}, {"date": "1997-01-17", "close": 95.5794744, "volume": 38.0}, {"date": "1997-01-20", "close": 95.5794744, "volume": null}, {"date": "1997-01-21", "close": 92.924489, "volume": 82.0}, {"date": "1997-01-22", "close": 92.924489, "volume": null}, {"date": "1997-01-23", "close": 90.2695036, "volume": 45.0}, {"date": "1997-01-24", "close": 90.2695036, "volume": 19.0}, {"date": "1997-01-27", "close": 90.2695036, "volume": null}, {"date": "1997-01-28", "close": 90.2695036, "volume": 5.0}, {"date": "1997-01-29", "close": 90.2695036, "volume": null}, {"date": "1997-01-30", "close": 100.8894452, "volume": 11.0}, {"date": "1997-01-31", "close": 100.8894452, "volume": null}, {"date": "1997-02-03", "close": 100.8894452, "volume": null}, {"date": "1997-02-04", "close": 90.2695036, "volume": 2.0}, {"date": "1997-02-05", "close": 95.5794744, "volume": 32.0}, {"date": "1997-02-06", "close": 95.5794744, "volume": null}, {"date": "1997-02-07", "close": 95.5794744, "volume": 53.0}, {"date": "1997-02-10", "close": 92.924489, "volume": 94.0}, {"date": "1997-02-11", "close": 92.924489, "volume": 100.0}, {"date": "1997-02-12", "close": 92.924489, "volume": null}, {"date": "1997-02-13", "close": 92.924489, "volume": null}, {"date": "1997-02-14", "close": 90.2695036, "volume": 67.0}, {"date": "1997-02-17", "close": 90.2695036, "volume": null}, {"date": "1997-02-18", "close": 100.8894452, "volume": 19.0}, {"date": "1997-02-19", "close": 98.2344598, "volume": 64.0}, {"date": "1997-02-20", "close": 100.8894452, "volume": 47.0}, {"date": "1997-02-21", "close": 100.8894452, "volume": 38.0}, {"date": "1997-02-24", "close": 92.924489, "volume": 377.0}, {"date": "1997-02-25", "close": 92.924489, "volume": null}, {"date": "1997-02-26", "close": 92.924489, "volume": null}, {"date": "1997-02-27", "close": 79.649562, "volume": 1079.0}, {"date": "1997-02-28", "close": 79.649562, "volume": 185.0}, {"date": "1997-03-03", "close": 79.649562, "volume": null}, {"date": "1997-03-04", "close": 80.9770547, "volume": 200.0}, {"date": "1997-03-05", "close": 84.9595328, "volume": 23.0}, {"date": "1997-03-06", "close": 82.3045474, "volume": 128.0}, {"date": "1997-03-07", "close": 84.9595328, "volume": 264.0}, {"date": "1997-03-10", "close": 84.9595328, "volume": 151.0}, {"date": "1997-03-11", "close": 98.2344598, "volume": 4757.0}, {"date": "1997-03-12", "close": 100.8894452, "volume": 273.0}, {"date": "1997-03-13", "close": 99.5619525, "volume": 367.0}, {"date": "1997-03-14", "close": 99.5619525, "volume": null}, {"date": "1997-03-17", "close": 96.9069671, "volume": 90.0}, {"date": "1997-03-18", "close": 92.924489, "volume": 6.0}, {"date": "1997-03-19", "close": 111.5093868, "volume": 373.0}, {"date": "1997-03-20", "close": 119.474343, "volume": 614.0}, {"date": "1997-03-21", "close": 119.474343, "volume": 237.0}, {"date": "1997-03-24", "close": 119.474343, "volume": null}, {"date": "1997-03-25", "close": 132.74927, "volume": 432.0}, {"date": "1997-03-26", "close": 132.74927, "volume": 298.0}, {"date": "1997-03-27", "close": 127.4392992, "volume": 54.0}, {"date": "1997-03-28", "close": 127.4392992, "volume": null}, {"date": "1997-03-31", "close": 127.4392992, "volume": null}, {"date": "1997-04-01", "close": 111.5093868, "volume": 342.0}, {"date": "1997-04-02", "close": 114.1643722, "volume": 150.0}, {"date": "1997-04-03", "close": 114.1643722, "volume": 313.0}, {"date": "1997-04-04", "close": 114.1643722, "volume": 405.0}, {"date": "1997-04-07", "close": 119.474343, "volume": 105.0}, {"date": "1997-04-08", "close": 127.4392992, "volume": 166.0}, {"date": "1997-04-09", "close": 127.4392992, "volume": null}, {"date": "1997-04-10", "close": 127.4392992, "volume": null}, {"date": "1997-04-11", "close": 114.1643722, "volume": 56.0}, {"date": "1997-04-14", "close": 114.1643722, "volume": 19.0}, {"date": "1997-04-15", "close": 119.474343, "volume": 45.0}, {"date": "1997-04-16", "close": 108.8544014, "volume": 1.0}, {"date": "1997-04-17", "close": 111.5093868, "volume": 8.0}, {"date": "1997-04-18", "close": 111.5093868, "volume": null}, {"date": "1997-04-21", "close": 111.5093868, "volume": null}, {"date": "1997-04-22", "close": 119.474343, "volume": 8.0}, {"date": "1997-04-23", "close": 106.199416, "volume": 59.0}, {"date": "1997-04-24", "close": 106.199416, "volume": 82.0}, {"date": "1997-04-25", "close": 106.199416, "volume": null}, {"date": "1997-04-28", "close": 106.199416, "volume": 27.0}, {"date": "1997-04-29", "close": 100.8894452, "volume": 48.0}, {"date": "1997-04-30", "close": 100.8894452, "volume": 56.0}, {"date": "1997-05-01", "close": 100.8894452, "volume": null}, {"date": "1997-05-02", "close": 100.8894452, "volume": 56.0}, {"date": "1997-05-05", "close": 100.8894452, "volume": null}, {"date": "1997-05-06", "close": 100.8894452, "volume": 1.0}, {"date": "1997-05-07", "close": 100.8894452, "volume": 4.0}, {"date": "1997-05-08", "close": 100.8894452, "volume": 23.0}, {"date": "1997-05-09", "close": 100.8894452, "volume": null}, {"date": "1997-05-12", "close": 100.8894452, "volume": 58.0}, {"date": "1997-05-13", "close": 95.5794744, "volume": 753.0}, {"date": "1997-05-14", "close": 95.5794744, "volume": null}, {"date": "1997-05-15", "close": 95.5794744, "volume": null}, {"date": "1997-05-16", "close": 95.5794744, "volume": null}, {"date": "1997-05-19", "close": 95.5794744, "volume": 3.0}, {"date": "1997-05-20", "close": 95.5794744, "volume": null}, {"date": "1997-05-21", "close": 95.5794744, "volume": null}, {"date": "1997-05-22", "close": 95.5794744, "volume": null}, {"date": "1997-05-23", "close": 96.9069671, "volume": 61.0}, {"date": "1997-05-26", "close": 96.9069671, "volume": 30.0}, {"date": "1997-05-27", "close": 96.9069671, "volume": null}, {"date": "1997-05-28", "close": 96.9069671, "volume": null}, {"date": "1997-05-29", "close": 96.9069671, "volume": null}, {"date": "1997-05-30", "close": 96.9069671, "volume": null}, {"date": "1997-06-02", "close": 95.5794744, "volume": 74.0}, {"date": "1997-06-03", "close": 95.5794744, "volume": 1.0}, {"date": "1997-06-04", "close": 95.5794744, "volume": null}, {"date": "1997-06-05", "close": 111.5093868, "volume": 1325.0}, {"date": "1997-06-06", "close": 116.8193576, "volume": 177.0}, {"date": "1997-06-09", "close": 116.8193576, "volume": null}, {"date": "1997-06-10", "close": 114.1643722, "volume": 137.0}, {"date": "1997-06-11", "close": 116.8193576, "volume": 392.0}, {"date": "1997-06-12", "close": 127.4392992, "volume": 41.0}, {"date": "1997-06-13", "close": 116.8193576, "volume": 40.0}, {"date": "1997-06-16", "close": 114.1643722, "volume": 256.0}, {"date": "1997-06-17", "close": 114.1643722, "volume": 26.0}, {"date": "1997-06-18", "close": 123.4568211, "volume": 143.0}, {"date": "1997-06-19", "close": 118.1468503, "volume": 5.0}, {"date": "1997-06-20", "close": 123.4568211, "volume": 23.0}, {"date": "1997-06-23", "close": 116.8193576, "volume": 328.0}, {"date": "1997-06-24", "close": 116.8193576, "volume": null}, {"date": "1997-06-25", "close": 106.199416, "volume": 77.0}, {"date": "1997-06-26", "close": 106.199416, "volume": 107.0}, {"date": "1997-06-27", "close": 107.5269087, "volume": 1.0}, {"date": "1997-06-30", "close": 107.5269087, "volume": 9.0}, {"date": "1997-07-01", "close": 107.5269087, "volume": 39.0}, {"date": "1997-07-02", "close": 106.199416, "volume": 1.0}, {"date": "1997-07-03", "close": 106.199416, "volume": null}, {"date": "1997-07-04", "close": 116.8193576, "volume": 113.0}, {"date": "1997-07-07", "close": 92.924489, "volume": 301.0}, {"date": "1997-07-08", "close": 76.9945766, "volume": 144.0}, {"date": "1997-07-09", "close": 76.9945766, "volume": null}, {"date": "1997-07-10", "close": 76.9945766, "volume": null}, {"date": "1997-07-11", "close": 76.9945766, "volume": null}, {"date": "1997-07-14", "close": 76.9945766, "volume": null}, {"date": "1997-07-15", "close": 90.2695036, "volume": 11.0}, {"date": "1997-07-16", "close": 90.2695036, "volume": 113.0}, {"date": "1997-07-17", "close": 90.2695036, "volume": null}, {"date": "1997-07-18", "close": 92.924489, "volume": 132.0}, {"date": "1997-07-21", "close": 92.924489, "volume": null}, {"date": "1997-07-22", "close": 92.924489, "volume": null}, {"date": "1997-07-23", "close": 92.924489, "volume": null}, {"date": "1997-07-24", "close": 92.924489, "volume": 38.0}, {"date": "1997-07-25", "close": 88.9420109, "volume": 2.0}, {"date": "1997-07-28", "close": 88.9420109, "volume": 38.0}, {"date": "1997-07-29", "close": 88.9420109, "volume": null}, {"date": "1997-07-30", "close": 88.9420109, "volume": null}, {"date": "1997-07-31", "close": 88.9420109, "volume": null}, {"date": "1997-08-01", "close": 88.9420109, "volume": 110.0}, {"date": "1997-08-04", "close": 88.9420109, "volume": null}, {"date": "1997-08-05", "close": 95.5794744, "volume": 75.0}, {"date": "1997-08-06", "close": 92.924489, "volume": 8.0}, {"date": "1997-08-07", "close": 92.924489, "volume": 13.0}, {"date": "1997-08-08", "close": 92.924489, "volume": 38.0}, {"date": "1997-08-11", "close": 92.924489, "volume": null}, {"date": "1997-08-12", "close": 92.924489, "volume": 98.0}, {"date": "1997-08-13", "close": 92.924489, "volume": null}, {"date": "1997-08-14", "close": 92.924489, "volume": 34.0}, {"date": "1997-08-15", "close": 92.924489, "volume": 90.0}, {"date": "1997-08-18", "close": 92.924489, "volume": 203.0}, {"date": "1997-08-19", "close": 82.3045474, "volume": 1.0}, {"date": "1997-08-20", "close": 92.924489, "volume": 38.0}, {"date": "1997-08-21", "close": 92.924489, "volume": null}, {"date": "1997-08-22", "close": 92.924489, "volume": null}, {"date": "1997-08-25", "close": 92.924489, "volume": null}, {"date": "1997-08-26", "close": 84.9595328, "volume": 377.0}, {"date": "1997-08-27", "close": 84.9595328, "volume": 23.0}, {"date": "1997-08-28", "close": 84.9595328, "volume": null}, {"date": "1997-08-29", "close": 84.9595328, "volume": null}, {"date": "1997-09-01", "close": 87.6145182, "volume": 38.0}, {"date": "1997-09-02", "close": 87.6145182, "volume": null}, {"date": "1997-09-03", "close": 86.2870255, "volume": 2.0}, {"date": "1997-09-04", "close": 86.2870255, "volume": null}, {"date": "1997-09-05", "close": 86.2870255, "volume": null}, {"date": "1997-09-08", "close": 87.6145182, "volume": 49.0}, {"date": "1997-09-09", "close": 95.5794744, "volume": 1040.0}, {"date": "1997-09-10", "close": 92.924489, "volume": 490.0}, {"date": "1997-09-11", "close": 92.924489, "volume": 282.0}, {"date": "1997-09-12", "close": 106.199416, "volume": 113.0}, {"date": "1997-09-15", "close": 106.199416, "volume": null}, {"date": "1997-09-16", "close": 92.924489, "volume": 286.0}, {"date": "1997-09-17", "close": 92.924489, "volume": null}, {"date": "1997-09-18", "close": 92.924489, "volume": 132.0}, {"date": "1997-09-19", "close": 92.924489, "volume": null}, {"date": "1997-09-22", "close": 90.2695036, "volume": 28.0}, {"date": "1997-09-23", "close": 92.924489, "volume": 290.0}, {"date": "1997-09-24", "close": 90.2695036, "volume": 113.0}, {"date": "1997-09-25", "close": 90.2695036, "volume": null}, {"date": "1997-09-26", "close": 90.2695036, "volume": null}, {"date": "1997-09-29", "close": 90.2695036, "volume": null}, {"date": "1997-09-30", "close": 79.649562, "volume": 39.0}, {"date": "1997-10-01", "close": 87.6145182, "volume": 36.0}, {"date": "1997-10-02", "close": 92.924489, "volume": 94.0}, {"date": "1997-10-03", "close": 92.924489, "volume": null}, {"date": "1997-10-06", "close": 95.5794744, "volume": 94.0}, {"date": "1997-10-07", "close": 95.5794744, "volume": null}, {"date": "1997-10-08", "close": 95.5794744, "volume": null}, {"date": "1997-10-09", "close": 95.5794744, "volume": 81.0}, {"date": "1997-10-10", "close": 92.924489, "volume": 33.0}, {"date": "1997-10-13", "close": 100.8894452, "volume": 765.0}, {"date": "1997-10-14", "close": 98.2344598, "volume": 2.0}, {"date": "1997-10-15", "close": 106.199416, "volume": 1042.0}, {"date": "1997-10-16", "close": 106.199416, "volume": 226.0}, {"date": "1997-10-17", "close": 106.199416, "volume": 2542.0}, {"date": "1997-10-20", "close": 106.199416, "volume": 203.0}, {"date": "1997-10-21", "close": 106.199416, "volume": 4.0}, {"date": "1997-10-22", "close": 106.199416, "volume": 1.0}, {"date": "1997-10-23", "close": 95.5794744, "volume": 778.0}, {"date": "1997-10-24", "close": 92.924489, "volume": 162.0}, {"date": "1997-10-27", "close": 92.924489, "volume": null}, {"date": "1997-10-28", "close": 79.649562, "volume": 870.0}, {"date": "1997-10-29", "close": 90.2695036, "volume": 301.0}, {"date": "1997-10-30", "close": 90.2695036, "volume": null}, {"date": "1997-10-31", "close": 90.2695036, "volume": null}, {"date": "1997-11-03", "close": 90.2695036, "volume": null}, {"date": "1997-11-04", "close": 90.2695036, "volume": null}, {"date": "1997-11-05", "close": 92.924489, "volume": 188.0}, {"date": "1997-11-06", "close": 92.924489, "volume": null}, {"date": "1997-11-07", "close": 84.9595328, "volume": 8.0}, {"date": "1997-11-10", "close": 84.9595328, "volume": null}, {"date": "1997-11-11", "close": 84.9595328, "volume": null}, {"date": "1997-11-12", "close": 79.649562, "volume": 188.0}, {"date": "1997-11-13", "close": 92.924489, "volume": 23.0}, {"date": "1997-11-14", "close": 92.924489, "volume": null}, {"date": "1997-11-17", "close": 79.649562, "volume": 23.0}, {"date": "1997-11-18", "close": 79.649562, "volume": 49.0}, {"date": "1997-11-19", "close": 79.649562, "volume": null}, {"date": "1997-11-20", "close": 79.649562, "volume": null}, {"date": "1997-11-21", "close": 79.649562, "volume": null}, {"date": "1997-11-24", "close": 79.649562, "volume": null}, {"date": "1997-11-25", "close": 90.2695036, "volume": 3145.0}, {"date": "1997-11-26", "close": 90.2695036, "volume": null}, {"date": "1997-11-27", "close": 90.2695036, "volume": null}, {"date": "1997-11-28", "close": 90.2695036, "volume": null}, {"date": "1997-12-01", "close": 79.649562, "volume": 90.0}, {"date": "1997-12-02", "close": 79.649562, "volume": null}, {"date": "1997-12-03", "close": 79.649562, "volume": null}, {"date": "1997-12-04", "close": 79.649562, "volume": 56.0}, {"date": "1997-12-05", "close": 79.649562, "volume": 58.0}, {"date": "1997-12-08", "close": 79.649562, "volume": 384.0}, {"date": "1997-12-09", "close": 79.649562, "volume": null}, {"date": "1997-12-10", "close": 79.649562, "volume": null}, {"date": "1997-12-11", "close": 66.374635, "volume": 9.0}, {"date": "1997-12-12", "close": 66.374635, "volume": 349.0}, {"date": "1997-12-15", "close": 66.374635, "volume": null}, {"date": "1997-12-16", "close": 53.099708, "volume": 171.0}, {"date": "1997-12-17", "close": 53.099708, "volume": null}, {"date": "1997-12-18", "close": 53.099708, "volume": null}, {"date": "1997-12-19", "close": 53.099708, "volume": 45.0}, {"date": "1997-12-22", "close": 53.099708, "volume": null}, {"date": "1997-12-23", "close": 53.099708, "volume": null}, {"date": "1997-12-24", "close": 53.099708, "volume": null}, {"date": "1997-12-25", "close": 53.099708, "volume": null}, {"date": "1997-12-26", "close": 53.099708, "volume": null}, {"date": "1997-12-29", "close": 66.374635, "volume": 294.0}, {"date": "1997-12-30", "close": 66.374635, "volume": null}, {"date": "1997-12-31", "close": 66.374635, "volume": null}, {"date": "1998-01-01", "close": 66.374635, "volume": null}, {"date": "1998-01-02", "close": 66.374635, "volume": null}, {"date": "1998-01-05", "close": 66.374635, "volume": null}, {"date": "1998-01-06", "close": 53.099708, "volume": 226.0}, {"date": "1998-01-07", "close": 53.099708, "volume": 186.0}, {"date": "1998-01-08", "close": 53.099708, "volume": 2.0}, {"date": "1998-01-09", "close": 53.099708, "volume": null}, {"date": "1998-01-12", "close": 53.099708, "volume": 736.0}, {"date": "1998-01-13", "close": 53.099708, "volume": null}, {"date": "1998-01-14", "close": 53.099708, "volume": 8.0}, {"date": "1998-01-15", "close": 53.099708, "volume": null}, {"date": "1998-01-16", "close": 92.924489, "volume": 3531.0}, {"date": "1998-01-19", "close": 92.924489, "volume": null}, {"date": "1998-01-20", "close": 92.924489, "volume": null}, {"date": "1998-01-21", "close": 92.924489, "volume": null}, {"date": "1998-01-22", "close": 92.924489, "volume": null}, {"date": "1998-01-23", "close": 92.924489, "volume": null}, {"date": "1998-01-26", "close": 92.924489, "volume": null}, {"date": "1998-01-27", "close": 92.924489, "volume": null}, {"date": "1998-01-28", "close": 92.924489, "volume": null}, {"date": "1998-01-29", "close": 47.7897372, "volume": 79.0}, {"date": "1998-01-30", "close": 53.099708, "volume": 24.0}, {"date": "1998-02-02", "close": 53.099708, "volume": null}, {"date": "1998-02-03", "close": 53.099708, "volume": null}, {"date": "1998-02-04", "close": 53.099708, "volume": null}, {"date": "1998-02-05", "close": 53.099708, "volume": null}, {"date": "1998-02-06", "close": 53.099708, "volume": null}, {"date": "1998-02-09", "close": 53.099708, "volume": null}, {"date": "1998-02-10", "close": 53.099708, "volume": 15.0}, {"date": "1998-02-11", "close": 53.099708, "volume": null}, {"date": "1998-02-12", "close": 66.374635, "volume": 19.0}, {"date": "1998-02-13", "close": 66.374635, "volume": null}, {"date": "1998-02-16", "close": 66.374635, "volume": null}, {"date": "1998-02-17", "close": 66.374635, "volume": null}, {"date": "1998-02-18", "close": 66.374635, "volume": null}, {"date": "1998-02-19", "close": 66.374635, "volume": 4.0}, {"date": "1998-02-20", "close": 66.374635, "volume": 1.0}, {"date": "1998-02-23", "close": 66.374635, "volume": null}, {"date": "1998-02-24", "close": 66.374635, "volume": 31.0}, {"date": "1998-02-25", "close": 66.374635, "volume": null}, {"date": "1998-02-26", "close": 66.374635, "volume": null}, {"date": "1998-02-27", "close": 66.374635, "volume": 1.0}, {"date": "1998-03-02", "close": 66.374635, "volume": null}, {"date": "1998-03-03", "close": 66.374635, "volume": null}, {"date": "1998-03-04", "close": 66.374635, "volume": 11.0}, {"date": "1998-03-05", "close": 66.374635, "volume": 282.0}, {"date": "1998-03-06", "close": 78.3220693, "volume": 38.0}, {"date": "1998-03-09", "close": 78.3220693, "volume": null}, {"date": "1998-03-10", "close": 78.3220693, "volume": null}, {"date": "1998-03-11", "close": 78.3220693, "volume": null}, {"date": "1998-03-12", "close": 78.3220693, "volume": null}, {"date": "1998-03-13", "close": 79.649562, "volume": 19.0}, {"date": "1998-03-16", "close": 79.649562, "volume": null}, {"date": "1998-03-17", "close": 79.649562, "volume": null}, {"date": "1998-03-18", "close": 66.374635, "volume": 38.0}, {"date": "1998-03-19", "close": 66.374635, "volume": 38.0}, {"date": "1998-03-20", "close": 66.374635, "volume": null}, {"date": "1998-03-23", "close": 66.374635, "volume": null}, {"date": "1998-03-24", "close": 76.9945766, "volume": 245.0}, {"date": "1998-03-25", "close": 76.9945766, "volume": null}, {"date": "1998-03-26", "close": 76.9945766, "volume": null}, {"date": "1998-03-27", "close": 76.9945766, "volume": null}, {"date": "1998-03-30", "close": 84.9595328, "volume": 1092.0}, {"date": "1998-03-31", "close": 84.9595328, "volume": 188.0}, {"date": "1998-04-01", "close": 84.9595328, "volume": null}, {"date": "1998-04-02", "close": 66.374635, "volume": 4.0}, {"date": "1998-04-03", "close": 66.374635, "volume": null}, {"date": "1998-04-06", "close": 66.374635, "volume": null}, {"date": "1998-04-07", "close": 84.9595328, "volume": 4170.0}, {"date": "1998-04-08", "close": 69.0296204, "volume": 128.0}, {"date": "1998-04-09", "close": 69.0296204, "volume": null}, {"date": "1998-04-10", "close": 69.0296204, "volume": null}, {"date": "1998-04-13", "close": 69.0296204, "volume": null}, {"date": "1998-04-14", "close": 69.0296204, "volume": null}, {"date": "1998-04-15", "close": 69.0296204, "volume": null}, {"date": "1998-04-16", "close": 79.649562, "volume": 143.0}, {"date": "1998-04-17", "close": 79.649562, "volume": null}, {"date": "1998-04-20", "close": 79.649562, "volume": null}, {"date": "1998-04-21", "close": 79.649562, "volume": null}, {"date": "1998-04-22", "close": 84.9595328, "volume": 117.0}, {"date": "1998-04-23", "close": 84.9595328, "volume": 255.0}, {"date": "1998-04-24", "close": 84.9595328, "volume": null}, {"date": "1998-04-27", "close": 84.9595328, "volume": null}, {"date": "1998-04-28", "close": 84.9595328, "volume": null}, {"date": "1998-04-29", "close": 84.9595328, "volume": 121.0}, {"date": "1998-04-30", "close": 84.9595328, "volume": null}, {"date": "1998-05-01", "close": 84.9595328, "volume": 1883.0}, {"date": "1998-05-04", "close": 84.9595328, "volume": null}, {"date": "1998-05-05", "close": 84.9595328, "volume": null}, {"date": "1998-05-06", "close": 84.9595328, "volume": null}, {"date": "1998-05-07", "close": 84.9595328, "volume": 396.0}, {"date": "1998-05-08", "close": 84.9595328, "volume": 56.0}, {"date": "1998-05-11", "close": 84.9595328, "volume": 65.0}, {"date": "1998-05-12", "close": 92.924489, "volume": 49.0}, {"date": "1998-05-13", "close": 92.924489, "volume": null}, {"date": "1998-05-14", "close": 92.924489, "volume": 109.0}, {"date": "1998-05-15", "close": 84.9595328, "volume": 264.0}, {"date": "1998-05-18", "close": 106.199416, "volume": 290.0}, {"date": "1998-05-19", "close": 106.199416, "volume": 181.0}, {"date": "1998-05-20", "close": 106.199416, "volume": 264.0}, {"date": "1998-05-21", "close": 106.199416, "volume": null}, {"date": "1998-05-22", "close": 111.5093868, "volume": 335.0}, {"date": "1998-05-25", "close": 106.199416, "volume": 105.0}, {"date": "1998-05-26", "close": 106.199416, "volume": 482.0}, {"date": "1998-05-27", "close": 111.5093868, "volume": 374.0}, {"date": "1998-05-28", "close": 106.199416, "volume": 150.0}, {"date": "1998-05-29", "close": 106.199416, "volume": 194.0}, {"date": "1998-06-01", "close": 107.5269087, "volume": 87.0}, {"date": "1998-06-02", "close": 100.8894452, "volume": 38.0}, {"date": "1998-06-03", "close": 106.199416, "volume": 122.0}, {"date": "1998-06-04", "close": 106.199416, "volume": null}, {"date": "1998-06-05", "close": 106.199416, "volume": null}, {"date": "1998-06-08", "close": 106.199416, "volume": null}, {"date": "1998-06-09", "close": 100.8894452, "volume": 84.0}, {"date": "1998-06-10", "close": 106.199416, "volume": 124.0}, {"date": "1998-06-11", "close": 103.5444306, "volume": 45.0}, {"date": "1998-06-12", "close": 92.924489, "volume": 113.0}, {"date": "1998-06-15", "close": 92.924489, "volume": null}, {"date": "1998-06-16", "close": 82.3045474, "volume": 75.0}, {"date": "1998-06-17", "close": 82.3045474, "volume": null}, {"date": "1998-06-18", "close": 82.3045474, "volume": null}, {"date": "1998-06-19", "close": 95.5794744, "volume": 1883.0}, {"date": "1998-06-22", "close": 95.5794744, "volume": null}, {"date": "1998-06-23", "close": 95.5794744, "volume": null}, {"date": "1998-06-24", "close": 92.924489, "volume": 9.0}, {"date": "1998-06-25", "close": 92.924489, "volume": null}, {"date": "1998-06-26", "close": 92.924489, "volume": 94.0}, {"date": "1998-06-29", "close": 84.9595328, "volume": 377.0}, {"date": "1998-06-30", "close": 84.9595328, "volume": null}, {"date": "1998-07-01", "close": 84.9595328, "volume": null}, {"date": "1998-07-02", "close": 84.9595328, "volume": null}, {"date": "1998-07-03", "close": 84.9595328, "volume": null}, {"date": "1998-07-06", "close": 82.3045474, "volume": 942.0}, {"date": "1998-07-07", "close": 82.3045474, "volume": 188.0}, {"date": "1998-07-08", "close": 82.3045474, "volume": null}, {"date": "1998-07-09", "close": 95.5794744, "volume": 377.0}, {"date": "1998-07-10", "close": 95.5794744, "volume": 38.0}, {"date": "1998-07-13", "close": 100.8894452, "volume": 34.0}, {"date": "1998-07-14", "close": 100.8894452, "volume": null}, {"date": "1998-07-15", "close": 100.8894452, "volume": null}, {"date": "1998-07-16", "close": 84.9595328, "volume": 423.0}, {"date": "1998-07-17", "close": 92.924489, "volume": 172.0}, {"date": "1998-07-20", "close": 100.8894452, "volume": 515.0}, {"date": "1998-07-21", "close": 100.8894452, "volume": null}, {"date": "1998-07-22", "close": 100.8894452, "volume": null}, {"date": "1998-07-23", "close": 110.1818941, "volume": 136.0}, {"date": "1998-07-24", "close": 110.1818941, "volume": 942.0}, {"date": "1998-07-27", "close": 110.1818941, "volume": null}, {"date": "1998-07-28", "close": 114.1643722, "volume": 4.0}, {"date": "1998-07-29", "close": 100.8894452, "volume": 414.0}, {"date": "1998-07-30", "close": 100.8894452, "volume": 377.0}, {"date": "1998-07-31", "close": 92.924489, "volume": 1.0}, {"date": "1998-08-03", "close": 95.5794744, "volume": 19.0}, {"date": "1998-08-04", "close": 95.5794744, "volume": null}, {"date": "1998-08-05", "close": 100.8894452, "volume": 567.0}, {"date": "1998-08-06", "close": 100.8894452, "volume": 452.0}, {"date": "1998-08-07", "close": 100.8894452, "volume": null}, {"date": "1998-08-10", "close": 95.5794744, "volume": 188.0}, {"date": "1998-08-11", "close": 95.5794744, "volume": 188.0}, {"date": "1998-08-12", "close": 95.5794744, "volume": null}, {"date": "1998-08-13", "close": 100.8894452, "volume": 188.0}, {"date": "1998-08-14", "close": 92.924489, "volume": 49.0}, {"date": "1998-08-17", "close": 92.924489, "volume": null}, {"date": "1998-08-18", "close": 92.924489, "volume": null}, {"date": "1998-08-19", "close": 92.924489, "volume": null}, {"date": "1998-08-20", "close": 92.924489, "volume": 77.0}, {"date": "1998-08-21", "close": 92.924489, "volume": 4.0}, {"date": "1998-08-24", "close": 92.924489, "volume": 203.0}, {"date": "1998-08-25", "close": 92.924489, "volume": null}, {"date": "1998-08-26", "close": 92.924489, "volume": null}, {"date": "1998-08-27", "close": 92.924489, "volume": 113.0}, {"date": "1998-08-28", "close": 92.924489, "volume": null}, {"date": "1998-08-31", "close": 92.924489, "volume": null}, {"date": "1998-09-01", "close": 92.924489, "volume": null}, {"date": "1998-09-02", "close": 92.924489, "volume": null}, {"date": "1998-09-03", "close": 92.924489, "volume": null}, {"date": "1998-09-04", "close": 92.924489, "volume": null}, {"date": "1998-09-07", "close": 92.924489, "volume": null}, {"date": "1998-09-08", "close": 92.924489, "volume": null}, {"date": "1998-09-09", "close": 92.924489, "volume": null}, {"date": "1998-09-10", "close": 79.649562, "volume": 38.0}, {"date": "1998-09-11", "close": 79.649562, "volume": 3013.0}, {"date": "1998-09-14", "close": 79.649562, "volume": null}, {"date": "1998-09-15", "close": 79.649562, "volume": null}, {"date": "1998-09-16", "close": 92.924489, "volume": 4.0}, {"date": "1998-09-17", "close": 92.924489, "volume": 20.0}, {"date": "1998-09-18", "close": 92.924489, "volume": null}, {"date": "1998-09-21", "close": 92.924489, "volume": null}, {"date": "1998-09-22", "close": 92.924489, "volume": null}, {"date": "1998-09-23", "close": 92.924489, "volume": null}, {"date": "1998-09-24", "close": 98.2344598, "volume": 394.0}, {"date": "1998-09-25", "close": 100.8894452, "volume": 38.0}, {"date": "1998-09-28", "close": 100.8894452, "volume": 4.0}, {"date": "1998-09-29", "close": 100.8894452, "volume": null}, {"date": "1998-09-30", "close": 100.8894452, "volume": null}, {"date": "1998-10-01", "close": 106.199416, "volume": 75.0}, {"date": "1998-10-02", "close": 106.199416, "volume": null}, {"date": "1998-10-05", "close": 106.199416, "volume": 2.0}, {"date": "1998-10-06", "close": 106.199416, "volume": null}, {"date": "1998-10-07", "close": 90.2695036, "volume": 8.0}, {"date": "1998-10-08", "close": 90.2695036, "volume": null}, {"date": "1998-10-09", "close": 90.2695036, "volume": null}, {"date": "1998-10-12", "close": 90.2695036, "volume": null}, {"date": "1998-10-13", "close": 90.2695036, "volume": null}, {"date": "1998-10-14", "close": 90.2695036, "volume": null}, {"date": "1998-10-15", "close": 90.2695036, "volume": null}, {"date": "1998-10-16", "close": 106.199416, "volume": 19.0}, {"date": "1998-10-19", "close": 106.199416, "volume": null}, {"date": "1998-10-20", "close": 106.199416, "volume": 75.0}, {"date": "1998-10-21", "close": 106.199416, "volume": 524.0}, {"date": "1998-10-22", "close": 114.1643722, "volume": 223.0}, {"date": "1998-10-23", "close": 114.1643722, "volume": 188.0}, {"date": "1998-10-26", "close": 114.1643722, "volume": null}, {"date": "1998-10-27", "close": 114.1643722, "volume": null}, {"date": "1998-10-28", "close": 114.1643722, "volume": null}, {"date": "1998-10-29", "close": 114.1643722, "volume": null}, {"date": "1998-10-30", "close": 114.1643722, "volume": null}, {"date": "1998-11-02", "close": 106.199416, "volume": 151.0}, {"date": "1998-11-03", "close": 106.199416, "volume": null}, {"date": "1998-11-04", "close": 106.199416, "volume": null}, {"date": "1998-11-05", "close": 106.199416, "volume": null}, {"date": "1998-11-06", "close": 119.474343, "volume": 187.0}, {"date": "1998-11-09", "close": 119.474343, "volume": null}, {"date": "1998-11-10", "close": 119.474343, "volume": null}, {"date": "1998-11-11", "close": 119.474343, "volume": null}, {"date": "1998-11-12", "close": 119.474343, "volume": 17.0}, {"date": "1998-11-13", "close": 116.8193576, "volume": 188.0}, {"date": "1998-11-16", "close": 116.8193576, "volume": null}, {"date": "1998-11-17", "close": 116.8193576, "volume": null}, {"date": "1998-11-18", "close": 116.8193576, "volume": null}, {"date": "1998-11-19", "close": 116.8193576, "volume": null}, {"date": "1998-11-20", "close": 114.1643722, "volume": 427.0}, {"date": "1998-11-23", "close": 114.1643722, "volume": null}, {"date": "1998-11-24", "close": 114.1643722, "volume": null}, {"date": "1998-11-25", "close": 114.1643722, "volume": null}, {"date": "1998-11-26", "close": 106.199416, "volume": 1488.0}, {"date": "1998-11-27", "close": 106.199416, "volume": null}, {"date": "1998-11-30", "close": 106.199416, "volume": null}, {"date": "1998-12-01", "close": 106.199416, "volume": 3.0}, {"date": "1998-12-02", "close": 106.199416, "volume": null}, {"date": "1998-12-03", "close": 116.8193576, "volume": 20.0}, {"date": "1998-12-04", "close": 106.199416, "volume": 4.0}, {"date": "1998-12-07", "close": 106.199416, "volume": null}, {"date": "1998-12-08", "close": 106.199416, "volume": null}, {"date": "1998-12-09", "close": 106.199416, "volume": null}, {"date": "1998-12-10", "close": 106.199416, "volume": 103.0}, {"date": "1998-12-11", "close": 106.199416, "volume": 4.0}, {"date": "1998-12-14", "close": 106.199416, "volume": null}, {"date": "1998-12-15", "close": 106.199416, "volume": 1.0}, {"date": "1998-12-16", "close": 106.199416, "volume": 3.0}, {"date": "1998-12-17", "close": 106.199416, "volume": null}, {"date": "1998-12-18", "close": 106.199416, "volume": null}, {"date": "1998-12-21", "close": 106.199416, "volume": null}, {"date": "1998-12-22", "close": 106.199416, "volume": 75.0}, {"date": "1998-12-23", "close": 106.199416, "volume": 128.0}, {"date": "1998-12-24", "close": 106.199416, "volume": null}, {"date": "1998-12-25", "close": 106.199416, "volume": null}, {"date": "1998-12-28", "close": 106.199416, "volume": null}, {"date": "1998-12-29", "close": 106.199416, "volume": null}, {"date": "1998-12-30", "close": 106.199416, "volume": null}, {"date": "1998-12-31", "close": 106.199416, "volume": null}, {"date": "1999-01-01", "close": 106.199416, "volume": null}, {"date": "1999-01-04", "close": 106.199416, "volume": 11.0}, {"date": "1999-01-05", "close": 106.199416, "volume": 40.0}, {"date": "1999-01-06", "close": 106.199416, "volume": null}, {"date": "1999-01-07", "close": 106.199416, "volume": null}, {"date": "1999-01-08", "close": 106.199416, "volume": null}, {"date": "1999-01-11", "close": 106.199416, "volume": 0.0}, {"date": "1999-01-12", "close": 106.199416, "volume": null}, {"date": "1999-01-13", "close": 106.199416, "volume": 6.0}, {"date": "1999-01-14", "close": 92.924489, "volume": 9.0}, {"date": "1999-01-15", "close": 106.199416, "volume": 4.0}, {"date": "1999-01-18", "close": 106.199416, "volume": null}, {"date": "1999-01-19", "close": 106.199416, "volume": null}, {"date": "1999-01-20", "close": 106.199416, "volume": 23.0}, {"date": "1999-01-21", "close": 106.199416, "volume": 4.0}, {"date": "1999-01-22", "close": 106.199416, "volume": 0.0}, {"date": "1999-01-25", "close": 106.199416, "volume": 38.0}, {"date": "1999-01-26", "close": 106.199416, "volume": null}, {"date": "1999-01-27", "close": 106.199416, "volume": null}, {"date": "1999-01-28", "close": 103.5444306, "volume": 77.0}, {"date": "1999-01-29", "close": 106.199416, "volume": 90.0}, {"date": "1999-02-01", "close": 106.199416, "volume": null}, {"date": "1999-02-02", "close": 116.8193576, "volume": 429.0}, {"date": "1999-02-03", "close": 106.199416, "volume": 72.0}, {"date": "1999-02-04", "close": 108.8544014, "volume": 41.0}, {"date": "1999-02-05", "close": 106.199416, "volume": 93.0}, {"date": "1999-02-08", "close": 106.199416, "volume": 11.0}, {"date": "1999-02-09", "close": 106.199416, "volume": null}, {"date": "1999-02-10", "close": 106.199416, "volume": 151.0}, {"date": "1999-02-11", "close": 106.199416, "volume": null}, {"date": "1999-02-12", "close": 106.199416, "volume": null}, {"date": "1999-02-15", "close": 106.199416, "volume": null}, {"date": "1999-02-16", "close": 106.199416, "volume": null}, {"date": "1999-02-17", "close": 106.199416, "volume": null}, {"date": "1999-02-18", "close": 106.199416, "volume": 246.0}, {"date": "1999-02-19", "close": 106.199416, "volume": null}, {"date": "1999-02-22", "close": 106.199416, "volume": null}, {"date": "1999-02-23", "close": 106.199416, "volume": null}, {"date": "1999-02-24", "close": 106.199416, "volume": 43.0}, {"date": "1999-02-25", "close": 106.199416, "volume": null}, {"date": "1999-02-26", "close": 106.199416, "volume": 1.0}, {"date": "1999-03-01", "close": 106.199416, "volume": 23.0}, {"date": "1999-03-02", "close": 106.199416, "volume": 9.0}, {"date": "1999-03-03", "close": 106.199416, "volume": null}, {"date": "1999-03-04", "close": 106.199416, "volume": null}, {"date": "1999-03-05", "close": 119.474343, "volume": 19.0}, {"date": "1999-03-08", "close": 106.199416, "volume": 286.0}, {"date": "1999-03-09", "close": 106.199416, "volume": 154.0}, {"date": "1999-03-10", "close": 106.199416, "volume": 188.0}, {"date": "1999-03-11", "close": 106.199416, "volume": 188.0}, {"date": "1999-03-12", "close": 119.474343, "volume": 377.0}, {"date": "1999-03-15", "close": 111.5093868, "volume": 151.0}, {"date": "1999-03-16", "close": 106.199416, "volume": 565.0}, {"date": "1999-03-17", "close": 106.199416, "volume": 188.0}, {"date": "1999-03-18", "close": 106.199416, "volume": 8.0}, {"date": "1999-03-19", "close": 106.199416, "volume": 3.0}, {"date": "1999-03-22", "close": 106.199416, "volume": 75.0}, {"date": "1999-03-23", "close": 106.199416, "volume": null}, {"date": "1999-03-24", "close": 106.199416, "volume": 113.0}, {"date": "1999-03-25", "close": 106.199416, "volume": null}, {"date": "1999-03-26", "close": 106.199416, "volume": 189.0}, {"date": "1999-03-29", "close": 111.5093868, "volume": 38.0}, {"date": "1999-03-30", "close": 111.5093868, "volume": 6.0}, {"date": "1999-03-31", "close": 108.8544014, "volume": 11.0}, {"date": "1999-04-01", "close": 108.8544014, "volume": null}, {"date": "1999-04-02", "close": 108.8544014, "volume": null}, {"date": "1999-04-05", "close": 108.8544014, "volume": null}, {"date": "1999-04-06", "close": 106.199416, "volume": 960.0}, {"date": "1999-04-07", "close": 106.199416, "volume": 21.0}, {"date": "1999-04-08", "close": 106.199416, "volume": 45.0}, {"date": "1999-04-09", "close": 106.199416, "volume": null}, {"date": "1999-04-12", "close": 106.199416, "volume": null}, {"date": "1999-04-13", "close": 106.199416, "volume": 11.0}, {"date": "1999-04-14", "close": 106.199416, "volume": null}, {"date": "1999-04-15", "close": 106.199416, "volume": null}, {"date": "1999-04-16", "close": 106.199416, "volume": 104.0}, {"date": "1999-04-19", "close": 106.199416, "volume": null}, {"date": "1999-04-20", "close": 132.74927, "volume": 23.0}, {"date": "1999-04-21", "close": 132.74927, "volume": null}, {"date": "1999-04-22", "close": 132.74927, "volume": 14.0}, {"date": "1999-04-23", "close": 132.74927, "volume": null}, {"date": "1999-04-26", "close": 132.74927, "volume": null}, {"date": "1999-04-27", "close": 132.74927, "volume": null}, {"date": "1999-04-28", "close": 132.74927, "volume": null}, {"date": "1999-04-29", "close": 132.74927, "volume": null}, {"date": "1999-04-30", "close": 132.74927, "volume": null}, {"date": "1999-05-03", "close": 132.74927, "volume": null}, {"date": "1999-05-04", "close": 132.74927, "volume": null}, {"date": "1999-05-05", "close": 132.74927, "volume": null}, {"date": "1999-05-06", "close": 132.74927, "volume": null}, {"date": "1999-05-07", "close": 119.474343, "volume": 38.0}, {"date": "1999-05-10", "close": 111.5093868, "volume": 3.0}, {"date": "1999-05-11", "close": 111.5093868, "volume": 339.0}, {"date": "1999-05-12", "close": 111.5093868, "volume": 10.0}, {"date": "1999-05-13", "close": 111.5093868, "volume": null}, {"date": "1999-05-14", "close": 111.5093868, "volume": 94.0}, {"date": "1999-05-17", "close": 111.5093868, "volume": null}, {"date": "1999-05-18", "close": 111.5093868, "volume": null}, {"date": "1999-05-19", "close": 111.5093868, "volume": null}, {"date": "1999-05-20", "close": 111.5093868, "volume": null}, {"date": "1999-05-21", "close": 111.5093868, "volume": null}, {"date": "1999-05-24", "close": 116.8193576, "volume": 94.0}, {"date": "1999-05-25", "close": 116.8193576, "volume": null}, {"date": "1999-05-26", "close": 111.5093868, "volume": 188.0}, {"date": "1999-05-27", "close": 111.5093868, "volume": null}, {"date": "1999-05-28", "close": 111.5093868, "volume": null}, {"date": "1999-05-31", "close": 111.5093868, "volume": 113.0}, {"date": "1999-06-01", "close": 106.199416, "volume": 16.0}, {"date": "1999-06-02", "close": 106.199416, "volume": null}, {"date": "1999-06-03", "close": 106.199416, "volume": 1.0}, {"date": "1999-06-04", "close": 106.199416, "volume": null}, {"date": "1999-06-07", "close": 106.199416, "volume": 154.0}, {"date": "1999-06-08", "close": 100.8894452, "volume": 45.0}, {"date": "1999-06-09", "close": 100.8894452, "volume": 339.0}, {"date": "1999-06-10", "close": 100.8894452, "volume": 2.0}, {"date": "1999-06-11", "close": 100.8894452, "volume": 2.0}, {"date": "1999-06-14", "close": 100.8894452, "volume": null}, {"date": "1999-06-15", "close": 100.8894452, "volume": 4.0}, {"date": "1999-06-16", "close": 100.8894452, "volume": null}, {"date": "1999-06-17", "close": 100.8894452, "volume": null}, {"date": "1999-06-18", "close": 100.8894452, "volume": 183.0}, {"date": "1999-06-21", "close": 100.8894452, "volume": 1.0}, {"date": "1999-06-22", "close": 100.8894452, "volume": null}, {"date": "1999-06-23", "close": 100.8894452, "volume": 282.0}, {"date": "1999-06-24", "close": 100.8894452, "volume": null}, {"date": "1999-06-25", "close": 100.8894452, "volume": null}, {"date": "1999-06-28", "close": 100.8894452, "volume": null}, {"date": "1999-06-29", "close": 100.8894452, "volume": 124.0}, {"date": "1999-06-30", "close": 100.8894452, "volume": 30.0}, {"date": "1999-07-01", "close": 100.8894452, "volume": null}, {"date": "1999-07-02", "close": 100.8894452, "volume": 2.0}, {"date": "1999-07-05", "close": 100.8894452, "volume": null}, {"date": "1999-07-06", "close": 119.474343, "volume": 282.0}, {"date": "1999-07-07", "close": 119.474343, "volume": null}, {"date": "1999-07-08", "close": 119.474343, "volume": null}, {"date": "1999-07-09", "close": 106.199416, "volume": 98.0}, {"date": "1999-07-12", "close": 106.199416, "volume": null}, {"date": "1999-07-13", "close": 106.199416, "volume": null}, {"date": "1999-07-14", "close": 106.199416, "volume": null}, {"date": "1999-07-15", "close": 100.8894452, "volume": 15.0}, {"date": "1999-07-16", "close": 100.8894452, "volume": null}, {"date": "1999-07-19", "close": 100.8894452, "volume": null}, {"date": "1999-07-20", "close": 100.8894452, "volume": null}, {"date": "1999-07-21", "close": 100.8894452, "volume": null}, {"date": "1999-07-22", "close": 100.8894452, "volume": null}, {"date": "1999-07-23", "close": 106.199416, "volume": 169.0}, {"date": "1999-07-26", "close": 100.8894452, "volume": 94.0}, {"date": "1999-07-27", "close": 100.8894452, "volume": 160.0}, {"date": "1999-07-28", "close": 100.8894452, "volume": null}, {"date": "1999-07-29", "close": 100.8894452, "volume": null}, {"date": "1999-07-30", "close": 100.8894452, "volume": null}, {"date": "1999-08-02", "close": 100.8894452, "volume": 234.0}, {"date": "1999-08-03", "close": 100.8894452, "volume": null}, {"date": "1999-08-04", "close": 100.8894452, "volume": null}, {"date": "1999-08-05", "close": 100.8894452, "volume": null}, {"date": "1999-08-06", "close": 100.8894452, "volume": null}, {"date": "1999-08-09", "close": 100.8894452, "volume": null}, {"date": "1999-08-10", "close": 100.8894452, "volume": null}, {"date": "1999-08-11", "close": 100.8894452, "volume": null}, {"date": "1999-08-12", "close": 100.8894452, "volume": null}, {"date": "1999-08-13", "close": 100.8894452, "volume": null}, {"date": "1999-08-16", "close": 100.8894452, "volume": null}, {"date": "1999-08-17", "close": 100.8894452, "volume": null}, {"date": "1999-08-18", "close": 100.8894452, "volume": null}, {"date": "1999-08-19", "close": 100.8894452, "volume": 1.0}, {"date": "1999-08-20", "close": 100.8894452, "volume": null}, {"date": "1999-08-23", "close": 100.8894452, "volume": null}, {"date": "1999-08-24", "close": 100.8894452, "volume": null}, {"date": "1999-08-25", "close": 100.8894452, "volume": 256.0}, {"date": "1999-08-26", "close": 100.8894452, "volume": null}, {"date": "1999-08-27", "close": 92.924489, "volume": 75.0}, {"date": "1999-08-30", "close": 92.924489, "volume": null}, {"date": "1999-08-31", "close": 92.924489, "volume": null}, {"date": "1999-09-01", "close": 92.924489, "volume": null}, {"date": "1999-09-02", "close": 92.924489, "volume": 8.0}, {"date": "1999-09-03", "close": 92.924489, "volume": null}, {"date": "1999-09-06", "close": 92.924489, "volume": null}, {"date": "1999-09-07", "close": 92.924489, "volume": 124.0}, {"date": "1999-09-08", "close": 92.924489, "volume": null}, {"date": "1999-09-09", "close": 92.924489, "volume": null}, {"date": "1999-09-10", "close": 92.924489, "volume": null}, {"date": "1999-09-13", "close": 92.924489, "volume": null}, {"date": "1999-09-14", "close": 92.924489, "volume": null}, {"date": "1999-09-15", "close": 92.924489, "volume": null}, {"date": "1999-09-16", "close": 92.924489, "volume": null}, {"date": "1999-09-17", "close": 92.924489, "volume": null}, {"date": "1999-09-20", "close": 92.924489, "volume": null}, {"date": "1999-09-21", "close": 92.924489, "volume": null}, {"date": "1999-09-22", "close": 92.924489, "volume": 2.0}, {"date": "1999-09-23", "close": 92.924489, "volume": null}, {"date": "1999-09-24", "close": 92.924489, "volume": null}, {"date": "1999-09-27", "close": 106.199416, "volume": 365.0}, {"date": "1999-09-28", "close": 106.199416, "volume": null}, {"date": "1999-09-29", "close": 106.199416, "volume": 1889.0}, {"date": "1999-09-30", "close": 106.199416, "volume": null}, {"date": "1999-10-01", "close": 103.5444306, "volume": 6.0}, {"date": "1999-10-04", "close": 103.5444306, "volume": 69.0}, {"date": "1999-10-05", "close": 103.5444306, "volume": null}, {"date": "1999-10-06", "close": 103.5444306, "volume": null}, {"date": "1999-10-07", "close": 103.5444306, "volume": null}, {"date": "1999-10-08", "close": 103.5444306, "volume": 15.0}, {"date": "1999-10-11", "close": 103.5444306, "volume": null}, {"date": "1999-10-12", "close": 103.5444306, "volume": null}, {"date": "1999-10-13", "close": 106.199416, "volume": 94.0}, {"date": "1999-10-14", "close": 103.5444306, "volume": 2.0}, {"date": "1999-10-15", "close": 103.5444306, "volume": null}, {"date": "1999-10-18", "close": 103.5444306, "volume": null}, {"date": "1999-10-19", "close": 103.5444306, "volume": null}, {"date": "1999-10-20", "close": 103.5444306, "volume": null}, {"date": "1999-10-21", "close": 103.5444306, "volume": null}, {"date": "1999-10-22", "close": 103.5444306, "volume": null}, {"date": "1999-10-25", "close": 103.5444306, "volume": 6.0}, {"date": "1999-10-26", "close": 103.5444306, "volume": null}, {"date": "1999-10-27", "close": 103.5444306, "volume": null}, {"date": "1999-10-28", "close": 103.5444306, "volume": null}, {"date": "1999-10-29", "close": 103.5444306, "volume": 94.0}, {"date": "1999-11-01", "close": 103.5444306, "volume": 19.0}, {"date": "1999-11-02", "close": 108.8544014, "volume": 6.0}, {"date": "1999-11-03", "close": 108.8544014, "volume": null}, {"date": "1999-11-04", "close": 108.8544014, "volume": null}, {"date": "1999-11-05", "close": 108.8544014, "volume": null}, {"date": "1999-11-08", "close": 103.5444306, "volume": 19.0}, {"date": "1999-11-09", "close": 103.5444306, "volume": null}, {"date": "1999-11-10", "close": 103.5444306, "volume": null}, {"date": "1999-11-11", "close": 103.5444306, "volume": null}, {"date": "1999-11-12", "close": 103.5444306, "volume": null}, {"date": "1999-11-15", "close": 103.5444306, "volume": null}, {"date": "1999-11-16", "close": 98.2344598, "volume": 2.0}, {"date": "1999-11-17", "close": 98.2344598, "volume": null}, {"date": "1999-11-18", "close": 98.2344598, "volume": null}, {"date": "1999-11-19", "close": 98.2344598, "volume": null}, {"date": "1999-11-22", "close": 92.924489, "volume": 113.0}, {"date": "1999-11-23", "close": 92.924489, "volume": null}, {"date": "1999-11-24", "close": 98.2344598, "volume": 53.0}, {"date": "1999-11-25", "close": 98.2344598, "volume": null}, {"date": "1999-11-26", "close": 84.9595328, "volume": 5998.0}, {"date": "1999-11-29", "close": 84.9595328, "volume": 38.0}, {"date": "1999-11-30", "close": 84.9595328, "volume": 11.0}, {"date": "1999-12-01", "close": 84.9595328, "volume": 993.0}, {"date": "1999-12-02", "close": 98.2344598, "volume": 151.0}, {"date": "1999-12-03", "close": 98.2344598, "volume": null}, {"date": "1999-12-06", "close": 98.2344598, "volume": null}, {"date": "1999-12-07", "close": 92.924489, "volume": 38.0}, {"date": "1999-12-08", "close": 92.924489, "volume": null}, {"date": "1999-12-09", "close": 92.924489, "volume": 179.0}, {"date": "1999-12-10", "close": 100.8894452, "volume": 38.0}, {"date": "1999-12-13", "close": 92.924489, "volume": 8.0}, {"date": "1999-12-14", "close": 92.924489, "volume": null}, {"date": "1999-12-15", "close": 92.924489, "volume": null}, {"date": "1999-12-16", "close": 92.924489, "volume": null}, {"date": "1999-12-17", "close": 95.5794744, "volume": 87.0}, {"date": "1999-12-20", "close": 95.5794744, "volume": null}, {"date": "1999-12-21", "close": 95.5794744, "volume": 75.0}, {"date": "1999-12-22", "close": 95.5794744, "volume": 51.0}, {"date": "1999-12-23", "close": 92.924489, "volume": 8.0}, {"date": "1999-12-24", "close": 92.924489, "volume": null}, {"date": "1999-12-27", "close": 92.924489, "volume": null}, {"date": "1999-12-28", "close": 92.924489, "volume": null}, {"date": "1999-12-29", "close": 92.924489, "volume": null}, {"date": "1999-12-30", "close": 92.924489, "volume": null}, {"date": "1999-12-31", "close": 92.924489, "volume": null}, {"date": "2000-01-03", "close": 92.924489, "volume": null}, {"date": "2000-01-04", "close": 92.924489, "volume": 38.0}, {"date": "2000-01-05", "close": 87.6145182, "volume": 8.0}, {"date": "2000-01-06", "close": 87.6145182, "volume": null}, {"date": "2000-01-07", "close": 87.6145182, "volume": 6.0}, {"date": "2000-01-10", "close": 87.6145182, "volume": 9.0}, {"date": "2000-01-11", "close": 87.6145182, "volume": null}, {"date": "2000-01-12", "close": 87.6145182, "volume": null}, {"date": "2000-01-13", "close": 106.199416, "volume": 100.0}, {"date": "2000-01-14", "close": 106.199416, "volume": null}, {"date": "2000-01-17", "close": 106.199416, "volume": null}, {"date": "2000-01-18", "close": 106.199416, "volume": null}, {"date": "2000-01-19", "close": 106.199416, "volume": null}, {"date": "2000-01-20", "close": 106.199416, "volume": 113.0}, {"date": "2000-01-21", "close": 106.199416, "volume": null}, {"date": "2000-01-24", "close": 92.924489, "volume": 38.0}, {"date": "2000-01-25", "close": 92.924489, "volume": null}, {"date": "2000-01-26", "close": 92.924489, "volume": null}, {"date": "2000-01-27", "close": 92.924489, "volume": null}, {"date": "2000-01-28", "close": 92.924489, "volume": null}, {"date": "2000-01-31", "close": 92.924489, "volume": null}, {"date": "2000-02-01", "close": 84.9595328, "volume": 4.0}, {"date": "2000-02-02", "close": 84.9595328, "volume": null}, {"date": "2000-02-09", "close": 53.099708, "volume": 23.0}, {"date": "2000-04-28", "close": 53.099708, "volume": null}, {"date": "2000-09-05", "close": 53.099708, "volume": null}, {"date": "2000-11-20", "close": 53.099708, "volume": null}, {"date": "2000-11-21", "close": 53.099708, "volume": null}, {"date": "2000-11-22", "close": 53.099708, "volume": null}, {"date": "2000-11-23", "close": 53.099708, "volume": null}, {"date": "2000-11-24", "close": 53.099708, "volume": null}, {"date": "2000-11-27", "close": 53.099708, "volume": null}, {"date": "2000-11-28", "close": 53.099708, "volume": null}, {"date": "2000-11-29", "close": 53.099708, "volume": null}, {"date": "2000-11-30", "close": 53.099708, "volume": null}, {"date": "2000-12-01", "close": 53.099708, "volume": null}, {"date": "2000-12-04", "close": 53.099708, "volume": null}, {"date": "2000-12-05", "close": 53.099708, "volume": null}, {"date": "2000-12-06", "close": 53.099708, "volume": null}, {"date": "2000-12-07", "close": 53.099708, "volume": null}, {"date": "2000-12-11", "close": 53.099708, "volume": null}, {"date": "2000-12-12", "close": 53.099708, "volume": null}, {"date": "2000-12-13", "close": 53.099708, "volume": null}, {"date": "2000-12-14", "close": 53.099708, "volume": null}, {"date": "2000-12-15", "close": 53.099708, "volume": null}, {"date": "2000-12-18", "close": 53.099708, "volume": null}, {"date": "2000-12-19", "close": 53.099708, "volume": null}, {"date": "2000-12-20", "close": 53.099708, "volume": null}, {"date": "2000-12-21", "close": 53.099708, "volume": null}, {"date": "2000-12-22", "close": 53.099708, "volume": null}, {"date": "2000-12-27", "close": 53.099708, "volume": null}, {"date": "2000-12-28", "close": 53.099708, "volume": null}, {"date": "2000-12-29", "close": 53.099708, "volume": null}, {"date": "2001-01-02", "close": 53.099708, "volume": null}, {"date": "2001-01-03", "close": 53.099708, "volume": null}, {"date": "2001-01-04", "close": 53.099708, "volume": null}, {"date": "2001-01-05", "close": 53.099708, "volume": null}, {"date": "2001-01-08", "close": 53.099708, "volume": null}, {"date": "2001-01-09", "close": 53.099708, "volume": null}, {"date": "2001-01-10", "close": 53.099708, "volume": null}, {"date": "2001-01-11", "close": 53.099708, "volume": null}, {"date": "2001-01-12", "close": 53.099708, "volume": null}, {"date": "2001-01-15", "close": 53.099708, "volume": null}, {"date": "2001-01-16", "close": 53.099708, "volume": null}, {"date": "2001-01-17", "close": 53.099708, "volume": null}, {"date": "2001-01-18", "close": 53.099708, "volume": null}, {"date": "2001-01-19", "close": 53.099708, "volume": null}, {"date": "2001-01-22", "close": 53.099708, "volume": null}, {"date": "2001-01-23", "close": 53.099708, "volume": null}, {"date": "2001-01-24", "close": 53.099708, "volume": null}, {"date": "2001-01-25", "close": 53.099708, "volume": null}, {"date": "2001-01-29", "close": 53.099708, "volume": null}, {"date": "2001-01-30", "close": 53.099708, "volume": null}, {"date": "2001-01-31", "close": 53.099708, "volume": null}, {"date": "2001-02-01", "close": 53.099708, "volume": null}, {"date": "2001-02-02", "close": 53.099708, "volume": null}, {"date": "2001-02-05", "close": 53.099708, "volume": null}, {"date": "2001-02-06", "close": 53.099708, "volume": null}, {"date": "2001-02-07", "close": 53.099708, "volume": null}, {"date": "2001-02-08", "close": 53.099708, "volume": null}, {"date": "2001-02-09", "close": 53.099708, "volume": null}, {"date": "2001-02-12", "close": 53.099708, "volume": null}, {"date": "2001-02-13", "close": 53.099708, "volume": null}, {"date": "2001-02-14", "close": 53.099708, "volume": null}, {"date": "2001-02-15", "close": 53.099708, "volume": null}, {"date": "2001-02-16", "close": 53.099708, "volume": null}, {"date": "2001-02-19", "close": 53.099708, "volume": null}, {"date": "2001-02-20", "close": 53.099708, "volume": null}, {"date": "2001-02-21", "close": 53.099708, "volume": null}, {"date": "2001-02-22", "close": 53.099708, "volume": null}, {"date": "2001-02-23", "close": 53.099708, "volume": null}, {"date": "2001-02-26", "close": 53.099708, "volume": null}, {"date": "2001-02-27", "close": 53.099708, "volume": null}, {"date": "2001-02-28", "close": 53.099708, "volume": null}, {"date": "2001-03-01", "close": 53.099708, "volume": null}, {"date": "2001-03-02", "close": 53.099708, "volume": null}, {"date": "2001-03-05", "close": 53.099708, "volume": null}, {"date": "2001-03-06", "close": 53.099708, "volume": null}, {"date": "2001-03-07", "close": 53.099708, "volume": null}, {"date": "2001-03-08", "close": 53.099708, "volume": null}, {"date": "2001-03-09", "close": 53.099708, "volume": null}, {"date": "2001-03-12", "close": 53.099708, "volume": null}, {"date": "2001-03-13", "close": 53.099708, "volume": null}, {"date": "2001-03-14", "close": 53.099708, "volume": null}, {"date": "2001-03-15", "close": 53.099708, "volume": null}, {"date": "2001-03-16", "close": 53.099708, "volume": null}, {"date": "2001-03-19", "close": 53.099708, "volume": null}, {"date": "2001-03-20", "close": 53.099708, "volume": null}, {"date": "2001-03-21", "close": 53.099708, "volume": null}, {"date": "2001-03-22", "close": 53.099708, "volume": null}, {"date": "2001-03-23", "close": 53.099708, "volume": null}, {"date": "2001-03-26", "close": 53.099708, "volume": null}, {"date": "2001-03-27", "close": 53.099708, "volume": null}, {"date": "2001-03-28", "close": 53.099708, "volume": null}, {"date": "2001-03-29", "close": 53.099708, "volume": null}, {"date": "2001-03-30", "close": 53.099708, "volume": null}, {"date": "2001-04-02", "close": 53.099708, "volume": null}, {"date": "2001-04-03", "close": 53.099708, "volume": null}, {"date": "2001-04-04", "close": 53.099708, "volume": null}, {"date": "2001-04-05", "close": 53.099708, "volume": null}, {"date": "2001-04-06", "close": 53.099708, "volume": null}, {"date": "2001-04-09", "close": 53.099708, "volume": null}, {"date": "2001-04-10", "close": 53.099708, "volume": null}, {"date": "2001-04-11", "close": 53.099708, "volume": null}, {"date": "2001-04-12", "close": 53.099708, "volume": null}, {"date": "2001-04-17", "close": 53.099708, "volume": null}, {"date": "2001-04-18", "close": 53.099708, "volume": null}, {"date": "2001-04-19", "close": 53.099708, "volume": null}, {"date": "2001-04-20", "close": 53.099708, "volume": null}, {"date": "2001-04-23", "close": 53.099708, "volume": null}, {"date": "2001-04-24", "close": 53.099708, "volume": null}, {"date": "2001-04-26", "close": 53.099708, "volume": null}, {"date": "2001-04-27", "close": 53.099708, "volume": null}, {"date": "2001-04-30", "close": 53.099708, "volume": null}, {"date": "2001-05-01", "close": 53.099708, "volume": null}, {"date": "2001-05-02", "close": 53.099708, "volume": null}, {"date": "2001-05-03", "close": 53.099708, "volume": null}, {"date": "2001-05-04", "close": 53.099708, "volume": null}, {"date": "2001-05-07", "close": 53.099708, "volume": null}, {"date": "2001-05-08", "close": 53.099708, "volume": null}, {"date": "2001-05-09", "close": 53.099708, "volume": null}, {"date": "2001-05-10", "close": 53.099708, "volume": null}, {"date": "2001-05-11", "close": 53.099708, "volume": null}, {"date": "2001-05-14", "close": 53.099708, "volume": null}, {"date": "2001-05-15", "close": 53.099708, "volume": null}, {"date": "2001-05-16", "close": 53.099708, "volume": null}, {"date": "2001-05-17", "close": 53.099708, "volume": null}, {"date": "2001-05-18", "close": 53.099708, "volume": null}, {"date": "2001-05-21", "close": 53.099708, "volume": null}, {"date": "2001-05-22", "close": 53.099708, "volume": null}, {"date": "2001-05-23", "close": 53.099708, "volume": null}, {"date": "2001-05-24", "close": 53.099708, "volume": null}, {"date": "2001-05-25", "close": 53.099708, "volume": null}, {"date": "2001-05-28", "close": 53.099708, "volume": null}, {"date": "2001-05-29", "close": 53.099708, "volume": null}, {"date": "2001-05-30", "close": 53.099708, "volume": null}, {"date": "2001-05-31", "close": 53.099708, "volume": null}, {"date": "2001-06-01", "close": 53.099708, "volume": null}, {"date": "2001-06-04", "close": 53.099708, "volume": null}, {"date": "2001-06-05", "close": 53.099708, "volume": null}, {"date": "2001-06-06", "close": 53.099708, "volume": null}, {"date": "2001-06-07", "close": 53.099708, "volume": null}, {"date": "2001-06-08", "close": 53.099708, "volume": null}, {"date": "2001-06-12", "close": 53.099708, "volume": null}, {"date": "2001-06-13", "close": 53.099708, "volume": null}, {"date": "2001-06-14", "close": 53.099708, "volume": null}, {"date": "2001-06-15", "close": 53.099708, "volume": null}, {"date": "2001-06-18", "close": 53.099708, "volume": null}, {"date": "2001-06-19", "close": 53.099708, "volume": null}, {"date": "2001-06-20", "close": 53.099708, "volume": null}, {"date": "2001-06-21", "close": 53.099708, "volume": null}, {"date": "2001-06-22", "close": 53.099708, "volume": null}, {"date": "2001-06-25", "close": 53.099708, "volume": null}, {"date": "2001-06-26", "close": 53.099708, "volume": null}, {"date": "2001-06-27", "close": 53.099708, "volume": null}, {"date": "2001-06-28", "close": 53.099708, "volume": null}, {"date": "2001-06-29", "close": 53.099708, "volume": null}, {"date": "2001-07-02", "close": 53.099708, "volume": null}, {"date": "2001-07-03", "close": 53.099708, "volume": null}, {"date": "2001-07-04", "close": 53.099708, "volume": null}, {"date": "2001-07-05", "close": 53.099708, "volume": null}, {"date": "2001-07-06", "close": 53.099708, "volume": null}, {"date": "2001-07-09", "close": 53.099708, "volume": null}, {"date": "2001-07-10", "close": 53.099708, "volume": null}, {"date": "2001-07-11", "close": 53.099708, "volume": null}, {"date": "2001-07-12", "close": 53.099708, "volume": null}, {"date": "2001-07-13", "close": 53.099708, "volume": null}, {"date": "2001-07-16", "close": 53.099708, "volume": null}, {"date": "2001-07-17", "close": 53.099708, "volume": null}, {"date": "2001-07-18", "close": 53.099708, "volume": null}, {"date": "2001-07-19", "close": 53.099708, "volume": null}, {"date": "2001-07-20", "close": 53.099708, "volume": null}, {"date": "2001-07-23", "close": 53.099708, "volume": null}, {"date": "2001-07-24", "close": 53.099708, "volume": null}, {"date": "2001-07-25", "close": 53.099708, "volume": null}, {"date": "2001-07-26", "close": 53.099708, "volume": null}, {"date": "2001-07-27", "close": 53.099708, "volume": null}, {"date": "2001-07-30", "close": 53.099708, "volume": null}, {"date": "2001-07-31", "close": 53.099708, "volume": null}, {"date": "2001-08-01", "close": 53.099708, "volume": null}, {"date": "2001-08-02", "close": 53.099708, "volume": null}, {"date": "2001-08-03", "close": 53.099708, "volume": null}, {"date": "2001-08-06", "close": 53.099708, "volume": null}, {"date": "2001-08-07", "close": 53.099708, "volume": null}, {"date": "2001-08-08", "close": 53.099708, "volume": null}, {"date": "2001-08-09", "close": 53.099708, "volume": null}, {"date": "2001-08-10", "close": 53.099708, "volume": null}, {"date": "2001-08-13", "close": 53.099708, "volume": null}, {"date": "2001-08-14", "close": 53.099708, "volume": null}, {"date": "2001-08-15", "close": 53.099708, "volume": null}, {"date": "2001-08-16", "close": 53.099708, "volume": null}, {"date": "2001-08-17", "close": 53.099708, "volume": null}, {"date": "2001-08-20", "close": 53.099708, "volume": null}, {"date": "2001-08-21", "close": 53.099708, "volume": null}, {"date": "2001-08-22", "close": 53.099708, "volume": null}, {"date": "2001-08-23", "close": 53.099708, "volume": null}, {"date": "2001-08-24", "close": 53.099708, "volume": null}, {"date": "2001-08-27", "close": 53.099708, "volume": null}, {"date": "2001-08-28", "close": 53.099708, "volume": null}, {"date": "2001-08-29", "close": 53.099708, "volume": null}, {"date": "2001-08-30", "close": 53.099708, "volume": null}, {"date": "2001-08-31", "close": 53.099708, "volume": null}, {"date": "2001-09-03", "close": 53.099708, "volume": null}, {"date": "2001-09-04", "close": 53.099708, "volume": null}, {"date": "2001-09-05", "close": 53.099708, "volume": null}, {"date": "2001-09-06", "close": 53.099708, "volume": null}, {"date": "2001-09-10", "close": 53.099708, "volume": null}, {"date": "2001-09-11", "close": 53.099708, "volume": null}, {"date": "2001-09-12", "close": 53.099708, "volume": null}, {"date": "2001-09-13", "close": 53.099708, "volume": null}, {"date": "2001-09-14", "close": 53.099708, "volume": null}, {"date": "2001-09-17", "close": 53.099708, "volume": null}, {"date": "2001-09-18", "close": 53.099708, "volume": null}, {"date": "2001-09-19", "close": 53.099708, "volume": null}, {"date": "2001-09-20", "close": 53.099708, "volume": null}, {"date": "2001-09-21", "close": 53.099708, "volume": null}, {"date": "2001-09-24", "close": 53.099708, "volume": null}, {"date": "2001-09-25", "close": 53.099708, "volume": null}, {"date": "2001-09-26", "close": 53.099708, "volume": null}, {"date": "2001-09-27", "close": 53.099708, "volume": null}, {"date": "2001-09-28", "close": 53.099708, "volume": null}, {"date": "2001-10-01", "close": 53.099708, "volume": null}, {"date": "2001-10-02", "close": 53.099708, "volume": null}, {"date": "2001-10-03", "close": 53.099708, "volume": null}, {"date": "2001-10-04", "close": 53.099708, "volume": null}, {"date": "2001-10-05", "close": 53.099708, "volume": null}, {"date": "2001-10-08", "close": 53.099708, "volume": null}, {"date": "2001-11-19", "close": 18.5848978, "volume": 5706.0}, {"date": "2001-11-20", "close": 18.31939926, "volume": 4557.0}, {"date": "2001-11-21", "close": 18.5848978, "volume": 24.0}, {"date": "2001-11-22", "close": 17.2574051, "volume": 490.0}, {"date": "2001-11-23", "close": 15.9299124, "volume": 962.0}, {"date": "2001-11-26", "close": 14.6024197, "volume": 709.0}, {"date": "2001-11-27", "close": 13.274927, "volume": 2825.0}, {"date": "2001-11-28", "close": 14.33692116, "volume": 3101.0}, {"date": "2001-11-29", "close": 14.33692116, "volume": 823.0}, {"date": "2001-12-03", "close": 16.19541094, "volume": 4896.0}, {"date": "2001-12-04", "close": 16.99190656, "volume": 855.0}, {"date": "2001-12-05", "close": 17.2574051, "volume": 305.0}, {"date": "2001-12-06", "close": 15.9299124, "volume": 3368.0}, {"date": "2001-12-07", "close": 18.31939926, "volume": 3145.0}, {"date": "2001-12-11", "close": 15.66441386, "volume": 3925.0}, {"date": "2001-12-12", "close": 15.66441386, "volume": 8.0}, {"date": "2001-12-13", "close": 15.66441386, "volume": 566.0}, {"date": "2001-12-14", "close": 14.33692116, "volume": 505.0}, {"date": "2001-12-17", "close": 15.9299124, "volume": 9906.0}, {"date": "2001-12-18", "close": 15.9299124, "volume": 188.0}, {"date": "2001-12-19", "close": 15.39891532, "volume": 8.0}, {"date": "2001-12-20", "close": 15.9299124, "volume": 716.0}, {"date": "2001-12-21", "close": 15.9299124, "volume": 377.0}, {"date": "2001-12-27", "close": 18.05390072, "volume": 64.0}, {"date": "2002-01-02", "close": 15.9299124, "volume": 487.0}, {"date": "2002-01-03", "close": 15.9299124, "volume": 565.0}, {"date": "2002-01-04", "close": 15.9299124, "volume": 942.0}, {"date": "2002-01-07", "close": 15.9299124, "volume": 578.0}, {"date": "2002-01-08", "close": 15.9299124, "volume": 741.0}, {"date": "2002-01-11", "close": 17.78840218, "volume": 1301.0}, {"date": "2002-01-14", "close": 19.11589488, "volume": 2599.0}, {"date": "2002-01-15", "close": 19.38139342, "volume": 1544.0}, {"date": "2002-01-16", "close": 21.2398832, "volume": 2699.0}, {"date": "2002-01-17", "close": 20.17788904, "volume": 2429.0}, {"date": "2002-01-18", "close": 19.9123905, "volume": 1426.0}, {"date": "2002-01-21", "close": 19.64689196, "volume": 2260.0}, {"date": "2002-01-22", "close": 19.38139342, "volume": 38.0}, {"date": "2002-01-23", "close": 18.31939926, "volume": 377.0}, {"date": "2002-01-24", "close": 19.64689196, "volume": 282.0}, {"date": "2002-01-25", "close": 18.05390072, "volume": 4.0}, {"date": "2002-01-29", "close": 18.05390072, "volume": 373.0}, {"date": "2002-01-30", "close": 19.64689196, "volume": 26059.0}, {"date": "2002-01-31", "close": 19.9123905, "volume": 1644.0}, {"date": "2002-02-01", "close": 21.2398832, "volume": 4896.0}, {"date": "2002-02-04", "close": 21.2398832, "volume": 527.0}, {"date": "2002-02-05", "close": 21.2398832, "volume": 414.0}, {"date": "2002-02-06", "close": 21.2398832, "volume": 119.0}, {"date": "2002-02-07", "close": 22.03637882, "volume": 2122.0}, {"date": "2002-02-08", "close": 20.70888612, "volume": 2594.0}, {"date": "2002-02-11", "close": 20.70888612, "volume": 856.0}, {"date": "2002-02-12", "close": 20.70888612, "volume": 416.0}, {"date": "2002-02-13", "close": 21.2398832, "volume": 2016.0}, {"date": "2002-02-14", "close": 20.70888612, "volume": 771.0}, {"date": "2002-02-15", "close": 19.9123905, "volume": 7130.0}, {"date": "2002-02-18", "close": 21.2398832, "volume": 454.0}, {"date": "2002-02-19", "close": 21.2398832, "volume": 1035.0}, {"date": "2002-02-20", "close": 21.2398832, "volume": 19.0}, {"date": "2002-02-21", "close": 20.70888612, "volume": 38.0}, {"date": "2002-02-22", "close": 20.44338758, "volume": 532.0}, {"date": "2002-02-25", "close": 19.9123905, "volume": 1243.0}, {"date": "2002-02-28", "close": 19.11589488, "volume": 66.0}, {"date": "2002-03-04", "close": 19.11589488, "volume": 179.0}, {"date": "2002-03-05", "close": 20.70888612, "volume": 139.0}, {"date": "2002-03-06", "close": 19.11589488, "volume": 115.0}, {"date": "2002-03-07", "close": 20.17788904, "volume": 377.0}, {"date": "2002-03-08", "close": 18.5848978, "volume": 565.0}, {"date": "2002-03-12", "close": 18.5848978, "volume": 447.0}, {"date": "2002-03-13", "close": 18.5848978, "volume": 377.0}, {"date": "2002-03-19", "close": 18.5848978, "volume": 753.0}, {"date": "2002-03-20", "close": 18.5848978, "volume": 1084.0}, {"date": "2002-03-21", "close": 18.5848978, "volume": 3766.0}, {"date": "2002-03-22", "close": 19.38139342, "volume": 151.0}, {"date": "2002-03-25", "close": 20.17788904, "volume": 1397.0}, {"date": "2002-03-26", "close": 19.9123905, "volume": 389.0}, {"date": "2002-03-28", "close": 19.9123905, "volume": 565.0}, {"date": "2002-04-02", "close": 20.97438466, "volume": 472.0}, {"date": "2002-04-03", "close": 20.44338758, "volume": 94.0}, {"date": "2002-04-04", "close": 19.9123905, "volume": 753.0}, {"date": "2002-04-08", "close": 19.9123905, "volume": 151.0}, {"date": "2002-04-09", "close": 19.9123905, "volume": 169.0}, {"date": "2002-04-10", "close": 19.64689196, "volume": 395.0}, {"date": "2002-04-11", "close": 20.44338758, "volume": 960.0}, {"date": "2002-04-12", "close": 21.2398832, "volume": 5560.0}, {"date": "2002-04-15", "close": 22.30187736, "volume": 1791.0}, {"date": "2002-04-16", "close": 21.2398832, "volume": 158.0}, {"date": "2002-04-17", "close": 20.97438466, "volume": 983.0}, {"date": "2002-04-19", "close": 20.97438466, "volume": 196.0}, {"date": "2002-04-22", "close": 21.2398832, "volume": 244.0}, {"date": "2002-04-23", "close": 21.2398832, "volume": 509.0}, {"date": "2002-04-24", "close": 20.70888612, "volume": 584.0}, {"date": "2002-04-26", "close": 20.70888612, "volume": 17.0}, {"date": "2002-04-30", "close": 20.70888612, "volume": 20.0}, {"date": "2002-05-01", "close": 20.17788904, "volume": 377.0}, {"date": "2002-05-02", "close": 18.5848978, "volume": 136.0}, {"date": "2002-05-06", "close": 20.44338758, "volume": 226.0}, {"date": "2002-05-07", "close": 18.85039634, "volume": 377.0}, {"date": "2002-05-10", "close": 18.5848978, "volume": 520.0}, {"date": "2002-05-13", "close": 19.9123905, "volume": 331.0}, {"date": "2002-05-16", "close": 18.5848978, "volume": 3.0}, {"date": "2002-05-17", "close": 18.5848978, "volume": 151.0}, {"date": "2002-05-21", "close": 19.9123905, "volume": 4492.0}, {"date": "2002-05-22", "close": 21.2398832, "volume": 904.0}, {"date": "2002-05-24", "close": 21.2398832, "volume": 539.0}, {"date": "2002-05-28", "close": 20.70888612, "volume": 18.0}, {"date": "2002-05-29", "close": 21.2398832, "volume": 723.0}, {"date": "2002-05-30", "close": 22.30187736, "volume": 20.0}, {"date": "2002-05-31", "close": 19.9123905, "volume": 339.0}, {"date": "2002-06-04", "close": 22.30187736, "volume": 5654.0}, {"date": "2002-06-05", "close": 19.9123905, "volume": 1910.0}, {"date": "2002-06-06", "close": 20.17788904, "volume": 584.0}, {"date": "2002-06-14", "close": 21.2398832, "volume": 1916.0}, {"date": "2002-06-17", "close": 21.2398832, "volume": 377.0}, {"date": "2002-06-18", "close": 21.2398832, "volume": 1328.0}, {"date": "2002-06-19", "close": 21.2398832, "volume": 1017.0}, {"date": "2002-06-20", "close": 21.2398832, "volume": 1179.0}, {"date": "2002-06-21", "close": 21.2398832, "volume": 1837.0}, {"date": "2002-06-24", "close": 21.2398832, "volume": 377.0}, {"date": "2002-06-25", "close": 21.2398832, "volume": 38.0}, {"date": "2002-06-26", "close": 21.77088028, "volume": 724.0}, {"date": "2002-06-27", "close": 21.2398832, "volume": 226.0}, {"date": "2002-06-28", "close": 21.2398832, "volume": 11638.0}, {"date": "2002-07-02", "close": 21.2398832, "volume": 15141.0}, {"date": "2002-07-03", "close": 21.2398832, "volume": 565.0}, {"date": "2002-07-04", "close": 20.70888612, "volume": 142.0}, {"date": "2002-07-09", "close": 20.70888612, "volume": 471.0}, {"date": "2002-07-16", "close": 21.2398832, "volume": 452.0}, {"date": "2002-07-18", "close": 20.44338758, "volume": 377.0}, {"date": "2002-07-23", "close": 20.44338758, "volume": 282.0}, {"date": "2002-07-24", "close": 20.17788904, "volume": 324.0}, {"date": "2002-07-26", "close": 21.50538174, "volume": 324.0}, {"date": "2002-07-31", "close": 21.2398832, "volume": 94.0}, {"date": "2002-08-02", "close": 19.9123905, "volume": 821.0}, {"date": "2002-08-07", "close": 18.5848978, "volume": 124.0}, {"date": "2002-08-12", "close": 18.5848978, "volume": 264.0}, {"date": "2002-08-14", "close": 18.5848978, "volume": 322.0}, {"date": "2002-08-19", "close": 18.5848978, "volume": 113.0}, {"date": "2002-08-20", "close": 18.5848978, "volume": 2486.0}, {"date": "2002-08-21", "close": 18.5848978, "volume": 169.0}, {"date": "2002-08-23", "close": 21.2398832, "volume": 2825.0}, {"date": "2002-08-29", "close": 20.97438466, "volume": 995.0}, {"date": "2002-08-30", "close": 19.9123905, "volume": 1130.0}, {"date": "2002-09-02", "close": 19.9123905, "volume": 1078.0}, {"date": "2002-09-06", "close": 18.5848978, "volume": 38.0}, {"date": "2002-09-09", "close": 19.9123905, "volume": 3570.0}, {"date": "2002-09-10", "close": 20.97438466, "volume": 91.0}, {"date": "2002-09-23", "close": 18.5848978, "volume": 137.0}, {"date": "2002-09-25", "close": 18.85039634, "volume": 377.0}, {"date": "2002-09-26", "close": 18.85039634, "volume": 15066.0}, {"date": "2002-10-03", "close": 18.5848978, "volume": 595.0}, {"date": "2002-10-04", "close": 19.64689196, "volume": 377.0}, {"date": "2002-10-11", "close": 18.5848978, "volume": 75.0}, {"date": "2002-10-18", "close": 18.5848978, "volume": 94.0}, {"date": "2002-10-21", "close": 18.5848978, "volume": 377.0}, {"date": "2002-10-29", "close": 18.5848978, "volume": 1168.0}, {"date": "2002-10-30", "close": 18.5848978, "volume": 38.0}, {"date": "2002-10-31", "close": 18.5848978, "volume": 980.0}, {"date": "2002-11-04", "close": 18.5848978, "volume": 377.0}, {"date": "2002-11-06", "close": 18.85039634, "volume": 942.0}, {"date": "2002-11-12", "close": 18.85039634, "volume": 402.0}, {"date": "2002-11-13", "close": 19.38139342, "volume": 359.0}, {"date": "2002-11-14", "close": 18.5848978, "volume": 377.0}, {"date": "2002-11-21", "close": 19.38139342, "volume": 43.0}, {"date": "2002-11-25", "close": 19.38139342, "volume": 403.0}, {"date": "2002-11-26", "close": 19.38139342, "volume": 188.0}, {"date": "2002-11-27", "close": 18.5848978, "volume": 38.0}, {"date": "2002-12-03", "close": 18.5848978, "volume": 38.0}, {"date": "2002-12-06", "close": 19.9123905, "volume": 377.0}, {"date": "2002-12-12", "close": 19.9123905, "volume": 377.0}, {"date": "2002-12-17", "close": 18.5848978, "volume": 14.0}, {"date": "2002-12-18", "close": 18.5848978, "volume": 1921.0}, {"date": "2002-12-23", "close": 18.05390072, "volume": 379.0}, {"date": "2002-12-27", "close": 18.5848978, "volume": 21.0}, {"date": "2003-01-03", "close": 18.5848978, "volume": 4.0}, {"date": "2003-01-06", "close": 20.70888612, "volume": 28.0}, {"date": "2003-01-09", "close": 21.2398832, "volume": 183.0}, {"date": "2003-01-13", "close": 18.5848978, "volume": 1.0}, {"date": "2003-01-20", "close": 19.9123905, "volume": 151.0}, {"date": "2003-01-23", "close": 22.5673759, "volume": 847.0}, {"date": "2003-01-28", "close": 23.09837298, "volume": 358.0}, {"date": "2003-01-29", "close": 23.8948686, "volume": 15.0}, {"date": "2003-01-31", "close": 25.2223613, "volume": 94.0}, {"date": "2003-02-03", "close": 25.2223613, "volume": 906.0}, {"date": "2003-02-05", "close": 25.2223613, "volume": 192.0}, {"date": "2003-02-11", "close": 19.9123905, "volume": 1695.0}, {"date": "2003-02-12", "close": 20.17788904, "volume": 77.0}, {"date": "2003-02-14", "close": 19.9123905, "volume": 981.0}, {"date": "2003-02-17", "close": 22.5673759, "volume": 1733.0}, {"date": "2003-02-19", "close": 22.5673759, "volume": 188.0}, {"date": "2003-02-21", "close": 21.2398832, "volume": 377.0}, {"date": "2003-02-24", "close": 21.2398832, "volume": 1695.0}, {"date": "2003-02-25", "close": 21.2398832, "volume": 1556.0}, {"date": "2003-02-26", "close": 21.2398832, "volume": 471.0}, {"date": "2003-03-04", "close": 21.2398832, "volume": 94.0}, {"date": "2003-03-07", "close": 21.2398832, "volume": 498.0}, {"date": "2003-03-11", "close": 20.97438466, "volume": 188.0}, {"date": "2003-03-12", "close": 19.9123905, "volume": 753.0}, {"date": "2003-03-13", "close": 19.9123905, "volume": 138.0}, {"date": "2003-03-18", "close": 18.5848978, "volume": 1507.0}, {"date": "2003-03-19", "close": 18.5848978, "volume": 615.0}, {"date": "2003-03-20", "close": 18.5848978, "volume": 615.0}, {"date": "2003-03-25", "close": 18.5848978, "volume": 986.0}, {"date": "2003-03-26", "close": 18.31939926, "volume": 94.0}, {"date": "2003-04-02", "close": 18.5848978, "volume": 709.0}, {"date": "2003-04-08", "close": 18.5848978, "volume": 0.0}, {"date": "2003-04-09", "close": 18.5848978, "volume": 377.0}, {"date": "2003-04-28", "close": 15.9299124, "volume": 2953.0}, {"date": "2003-04-29", "close": 15.9299124, "volume": 631.0}, {"date": "2003-05-05", "close": 15.9299124, "volume": 75.0}, {"date": "2003-05-07", "close": 15.9299124, "volume": 113.0}, {"date": "2003-05-08", "close": 15.9299124, "volume": 75.0}, {"date": "2003-05-14", "close": 15.9299124, "volume": 19.0}, {"date": "2003-05-28", "close": 15.9299124, "volume": 38.0}, {"date": "2003-06-02", "close": 15.9299124, "volume": 38.0}, {"date": "2003-06-04", "close": 15.9299124, "volume": 19.0}, {"date": "2003-06-05", "close": 15.9299124, "volume": 19.0}, {"date": "2003-06-10", "close": 15.9299124, "volume": 94.0}, {"date": "2003-06-16", "close": 17.2574051, "volume": 56.0}, {"date": "2003-06-17", "close": 17.2574051, "volume": 56.0}, {"date": "2003-06-19", "close": 13.274927, "volume": 1883.0}, {"date": "2003-06-20", "close": 13.274927, "volume": 151.0}, {"date": "2003-06-23", "close": 13.274927, "volume": 47.0}, {"date": "2003-06-24", "close": 10.6199416, "volume": 4896.0}, {"date": "2003-07-11", "close": 10.6199416, "volume": 1130.0}, {"date": "2003-07-16", "close": 12.21293284, "volume": 60.0}, {"date": "2003-07-30", "close": 13.274927, "volume": 377.0}, {"date": "2003-08-04", "close": 13.274927, "volume": 75.0}, {"date": "2003-08-05", "close": 13.274927, "volume": 113.0}, {"date": "2003-08-08", "close": 13.274927, "volume": 38.0}, {"date": "2003-08-11", "close": 14.6024197, "volume": 678.0}, {"date": "2003-08-12", "close": 14.07142262, "volume": 3525.0}, {"date": "2003-08-13", "close": 13.274927, "volume": 377.0}, {"date": "2003-08-14", "close": 15.13341678, "volume": 151.0}, {"date": "2003-08-15", "close": 14.6024197, "volume": 508.0}, {"date": "2003-08-18", "close": 14.6024197, "volume": 377.0}, {"date": "2003-08-22", "close": 13.80592408, "volume": 226.0}, {"date": "2003-08-28", "close": 15.13341678, "volume": 1578.0}, {"date": "2003-08-29", "close": 17.2574051, "volume": 407.0}, {"date": "2003-09-01", "close": 17.2574051, "volume": 377.0}, {"date": "2003-09-02", "close": 17.2574051, "volume": 418.0}, {"date": "2003-09-03", "close": 17.2574051, "volume": 237.0}, {"date": "2003-09-04", "close": 15.13341678, "volume": 15.0}, {"date": "2003-09-08", "close": 15.39891532, "volume": 678.0}, {"date": "2003-09-11", "close": 15.39891532, "volume": 75.0}, {"date": "2003-09-12", "close": 18.5848978, "volume": 1034.0}, {"date": "2003-09-17", "close": 17.2574051, "volume": 30.0}, {"date": "2003-09-18", "close": 17.2574051, "volume": 798.0}, {"date": "2003-09-19", "close": 17.2574051, "volume": 452.0}, {"date": "2003-09-25", "close": 17.2574051, "volume": 942.0}, {"date": "2003-09-29", "close": 18.5848978, "volume": 840.0}, {"date": "2003-09-30", "close": 18.5848978, "volume": 1055.0}, {"date": "2003-10-01", "close": 18.5848978, "volume": 326.0}, {"date": "2003-10-02", "close": 18.5848978, "volume": 277.0}, {"date": "2003-10-06", "close": 17.52290364, "volume": 665.0}, {"date": "2003-10-08", "close": 18.5848978, "volume": 377.0}, {"date": "2003-10-10", "close": 18.5848978, "volume": 339.0}, {"date": "2003-10-14", "close": 18.5848978, "volume": 1033.0}, {"date": "2003-10-15", "close": 19.9123905, "volume": 3331.0}, {"date": "2003-10-16", "close": 19.64689196, "volume": 1262.0}, {"date": "2003-10-17", "close": 19.9123905, "volume": 927.0}, {"date": "2003-10-20", "close": 19.9123905, "volume": 979.0}, {"date": "2003-10-21", "close": 21.2398832, "volume": 961.0}, {"date": "2003-10-22", "close": 18.85039634, "volume": 951.0}, {"date": "2003-10-23", "close": 20.97438466, "volume": 235.0}, {"date": "2003-10-27", "close": 18.5848978, "volume": 30.0}, {"date": "2003-10-28", "close": 19.11589488, "volume": 471.0}, {"date": "2003-10-29", "close": 19.11589488, "volume": 53.0}, {"date": "2003-11-03", "close": 19.11589488, "volume": 753.0}, {"date": "2003-11-04", "close": 19.11589488, "volume": 1318.0}, {"date": "2003-11-05", "close": 19.9123905, "volume": 1134.0}, {"date": "2003-11-06", "close": 21.2398832, "volume": 490.0}, {"date": "2003-11-07", "close": 21.50538174, "volume": 610.0}, {"date": "2003-11-10", "close": 20.44338758, "volume": 645.0}, {"date": "2003-11-11", "close": 20.70888612, "volume": 1281.0}, {"date": "2003-11-12", "close": 20.70888612, "volume": 1507.0}, {"date": "2003-11-13", "close": 20.70888612, "volume": 1910.0}, {"date": "2003-11-14", "close": 21.2398832, "volume": 17279.0}, {"date": "2003-11-17", "close": 22.5673759, "volume": 456.0}, {"date": "2003-11-18", "close": 23.8948686, "volume": 2222.0}, {"date": "2003-11-19", "close": 23.8948686, "volume": 2000.0}, {"date": "2003-11-21", "close": 25.75335838, "volume": 960.0}, {"date": "2003-11-24", "close": 24.16036714, "volume": 245.0}, {"date": "2003-11-25", "close": 24.16036714, "volume": 1318.0}, {"date": "2003-11-27", "close": 24.42586568, "volume": 456.0}, {"date": "2003-11-28", "close": 24.69136422, "volume": 136.0}, {"date": "2003-12-01", "close": 23.8948686, "volume": 643.0}, {"date": "2003-12-03", "close": 24.95686276, "volume": 693.0}, {"date": "2003-12-04", "close": 27.8773467, "volume": 3746.0}, {"date": "2003-12-05", "close": 31.8598248, "volume": 1849.0}, {"date": "2003-12-08", "close": 29.2048394, "volume": 2320.0}, {"date": "2003-12-09", "close": 27.8773467, "volume": 814.0}, {"date": "2003-12-10", "close": 26.549854, "volume": 1164.0}, {"date": "2003-12-11", "close": 24.42586568, "volume": 1277.0}, {"date": "2003-12-12", "close": 26.549854, "volume": 497.0}, {"date": "2003-12-15", "close": 26.549854, "volume": 220.0}, {"date": "2003-12-17", "close": 26.549854, "volume": 282.0}, {"date": "2003-12-18", "close": 27.8773467, "volume": 188.0}, {"date": "2003-12-19", "close": 27.8773467, "volume": 107.0}, {"date": "2003-12-22", "close": 26.549854, "volume": 19.0}, {"date": "2003-12-23", "close": 29.2048394, "volume": 1168.0}, {"date": "2003-12-29", "close": 26.549854, "volume": 471.0}, {"date": "2003-12-30", "close": 27.8773467, "volume": 188.0}, {"date": "2003-12-31", "close": 29.2048394, "volume": 2655.0}, {"date": "2004-01-02", "close": 29.2048394, "volume": 3804.0}, {"date": "2004-01-05", "close": 27.8773467, "volume": 1706.0}, {"date": "2004-01-06", "close": 31.8598248, "volume": 6247.0}, {"date": "2004-01-07", "close": 34.5148102, "volume": 4220.0}, {"date": "2004-01-08", "close": 31.8598248, "volume": 1190.0}, {"date": "2004-01-09", "close": 33.1873175, "volume": 392.0}, {"date": "2004-01-12", "close": 31.8598248, "volume": 173.0}, {"date": "2004-01-13", "close": 30.5323321, "volume": 676.0}, {"date": "2004-01-14", "close": 31.8598248, "volume": 220.0}, {"date": "2004-01-15", "close": 30.5323321, "volume": 1316.0}, {"date": "2004-01-16", "close": 34.5148102, "volume": 898.0}, {"date": "2004-01-19", "close": 34.5148102, "volume": 1951.0}, {"date": "2004-01-20", "close": 34.5148102, "volume": 2133.0}, {"date": "2004-01-21", "close": 34.5148102, "volume": 350.0}, {"date": "2004-01-22", "close": 37.1697956, "volume": 640.0}, {"date": "2004-01-23", "close": 35.8423029, "volume": 1073.0}, {"date": "2004-01-27", "close": 34.5148102, "volume": 26.0}, {"date": "2004-01-28", "close": 34.5148102, "volume": 5352.0}, {"date": "2004-01-29", "close": 34.5148102, "volume": 885.0}, {"date": "2004-01-30", "close": 33.1873175, "volume": 1722.0}, {"date": "2004-02-02", "close": 33.1873175, "volume": 648.0}, {"date": "2004-02-03", "close": 34.5148102, "volume": 1521.0}, {"date": "2004-02-04", "close": 34.5148102, "volume": 2328.0}, {"date": "2004-02-05", "close": 35.8423029, "volume": 1055.0}, {"date": "2004-02-06", "close": 39.824781, "volume": 1705.0}, {"date": "2004-02-09", "close": 38.4972883, "volume": 173.0}, {"date": "2004-02-10", "close": 42.4797664, "volume": 649.0}, {"date": "2004-02-11", "close": 43.8072591, "volume": 2373.0}, {"date": "2004-02-12", "close": 43.8072591, "volume": 316.0}, {"date": "2004-02-13", "close": 46.4622445, "volume": 2231.0}, {"date": "2004-02-16", "close": 53.099708, "volume": 2072.0}, {"date": "2004-02-17", "close": 51.7722153, "volume": 1924.0}, {"date": "2004-02-18", "close": 49.1172299, "volume": 9426.0}, {"date": "2004-02-19", "close": 45.1347518, "volume": 1768.0}, {"date": "2004-02-20", "close": 43.8072591, "volume": 395.0}, {"date": "2004-02-23", "close": 38.4972883, "volume": 1639.0}, {"date": "2004-02-24", "close": 41.1522737, "volume": 37.0}, {"date": "2004-02-25", "close": 43.8072591, "volume": 464.0}, {"date": "2004-02-26", "close": 42.4797664, "volume": 708.0}, {"date": "2004-02-27", "close": 41.1522737, "volume": 1027.0}, {"date": "2004-03-01", "close": 39.824781, "volume": 245.0}, {"date": "2004-03-02", "close": 41.1522737, "volume": 204.0}, {"date": "2004-03-05", "close": 41.1522737, "volume": 773.0}, {"date": "2004-03-08", "close": 41.1522737, "volume": 1351.0}, {"date": "2004-03-09", "close": 41.1522737, "volume": 1531.0}, {"date": "2004-03-10", "close": 41.1522737, "volume": 45.0}, {"date": "2004-03-11", "close": 45.1347518, "volume": 12058.0}, {"date": "2004-03-12", "close": 42.4797664, "volume": 350.0}, {"date": "2004-03-15", "close": 42.4797664, "volume": 1395.0}, {"date": "2004-03-17", "close": 42.4797664, "volume": 290.0}, {"date": "2004-03-18", "close": 38.4972883, "volume": 1641.0}, {"date": "2004-03-19", "close": 41.1522737, "volume": 1076.0}, {"date": "2004-03-22", "close": 38.4972883, "volume": 143.0}, {"date": "2004-03-23", "close": 41.1522737, "volume": 151.0}, {"date": "2004-03-24", "close": 38.4972883, "volume": 151.0}, {"date": "2004-03-29", "close": 39.824781, "volume": 24.0}, {"date": "2004-03-30", "close": 39.824781, "volume": 791.0}, {"date": "2004-03-31", "close": 38.4972883, "volume": 38.0}, {"date": "2004-04-01", "close": 39.824781, "volume": 377.0}, {"date": "2004-04-02", "close": 37.1697956, "volume": 3829.0}, {"date": "2004-04-05", "close": 39.824781, "volume": 340.0}, {"date": "2004-04-06", "close": 41.1522737, "volume": 942.0}, {"date": "2004-04-08", "close": 38.4972883, "volume": 565.0}, {"date": "2004-04-13", "close": 38.4972883, "volume": 377.0}, {"date": "2004-04-19", "close": 34.5148102, "volume": 259.0}, {"date": "2004-04-20", "close": 37.1697956, "volume": 376.0}, {"date": "2004-04-21", "close": 39.824781, "volume": 2213.0}, {"date": "2004-04-22", "close": 38.4972883, "volume": 1130.0}, {"date": "2004-04-23", "close": 38.4972883, "volume": 1169.0}, {"date": "2004-04-26", "close": 38.4972883, "volume": 23.0}, {"date": "2004-04-27", "close": 38.4972883, "volume": 561.0}, {"date": "2004-04-29", "close": 38.4972883, "volume": 1311.0}, {"date": "2004-04-30", "close": 38.4972883, "volume": 598.0}, {"date": "2004-05-03", "close": 39.824781, "volume": 979.0}, {"date": "2004-05-06", "close": 39.824781, "volume": 38.0}, {"date": "2004-05-07", "close": 39.824781, "volume": 42.0}, {"date": "2004-05-11", "close": 37.1697956, "volume": 390.0}, {"date": "2004-05-12", "close": 37.1697956, "volume": 470.0}, {"date": "2004-05-14", "close": 35.8423029, "volume": 565.0}, {"date": "2004-05-18", "close": 35.8423029, "volume": 1294.0}, {"date": "2004-05-19", "close": 37.1697956, "volume": 753.0}, {"date": "2004-05-20", "close": 37.1697956, "volume": 753.0}, {"date": "2004-05-24", "close": 39.824781, "volume": 297.0}, {"date": "2004-05-25", "close": 42.4797664, "volume": 3766.0}, {"date": "2004-05-26", "close": 41.1522737, "volume": 38.0}, {"date": "2004-05-28", "close": 41.1522737, "volume": 6.0}, {"date": "2004-05-31", "close": 39.824781, "volume": 38.0}, {"date": "2004-06-02", "close": 42.4797664, "volume": 1883.0}, {"date": "2004-06-03", "close": 39.824781, "volume": 678.0}, {"date": "2004-06-08", "close": 39.824781, "volume": 414.0}, {"date": "2004-06-09", "close": 39.824781, "volume": 377.0}, {"date": "2004-06-11", "close": 39.824781, "volume": 94.0}, {"date": "2004-06-15", "close": 41.1522737, "volume": 2312.0}, {"date": "2004-06-16", "close": 42.4797664, "volume": 3804.0}, {"date": "2004-06-17", "close": 42.4797664, "volume": 508.0}, {"date": "2004-06-18", "close": 42.4797664, "volume": 188.0}, {"date": "2004-06-22", "close": 42.4797664, "volume": 75.0}, {"date": "2004-06-24", "close": 42.4797664, "volume": 508.0}, {"date": "2004-06-25", "close": 41.1522737, "volume": 1751.0}, {"date": "2004-06-29", "close": 43.8072591, "volume": 424.0}, {"date": "2004-06-30", "close": 43.8072591, "volume": 377.0}, {"date": "2004-07-01", "close": 43.8072591, "volume": 377.0}, {"date": "2004-07-02", "close": 42.4797664, "volume": 94.0}, {"date": "2004-07-06", "close": 43.8072591, "volume": 490.0}, {"date": "2004-07-07", "close": 42.4797664, "volume": 377.0}, {"date": "2004-07-08", "close": 42.4797664, "volume": 325.0}, {"date": "2004-07-16", "close": 38.4972883, "volume": 72.0}, {"date": "2004-07-21", "close": 39.824781, "volume": 753.0}, {"date": "2004-07-22", "close": 38.4972883, "volume": 305.0}, {"date": "2004-07-23", "close": 35.8423029, "volume": 1582.0}, {"date": "2004-07-26", "close": 35.8423029, "volume": 378.0}, {"date": "2004-07-27", "close": 35.8423029, "volume": 782.0}, {"date": "2004-07-28", "close": 37.1697956, "volume": 540.0}, {"date": "2004-07-29", "close": 35.8423029, "volume": 213.0}, {"date": "2004-08-02", "close": 34.5148102, "volume": 163.0}, {"date": "2004-08-04", "close": 35.8423029, "volume": 753.0}, {"date": "2004-08-05", "close": 35.8423029, "volume": 376.0}, {"date": "2004-08-09", "close": 35.8423029, "volume": 1.0}, {"date": "2004-08-10", "close": 35.8423029, "volume": 179.0}, {"date": "2004-08-11", "close": 35.8423029, "volume": 23.0}, {"date": "2004-08-12", "close": 35.8423029, "volume": 24.0}, {"date": "2004-08-13", "close": 37.1697956, "volume": 444.0}, {"date": "2004-08-16", "close": 37.1697956, "volume": 188.0}, {"date": "2004-08-17", "close": 37.1697956, "volume": 134.0}, {"date": "2004-08-23", "close": 34.5148102, "volume": 550.0}, {"date": "2004-08-24", "close": 35.8423029, "volume": 264.0}, {"date": "2004-08-25", "close": 37.1697956, "volume": 150.0}, {"date": "2004-08-26", "close": 37.1697956, "volume": 219.0}, {"date": "2004-08-30", "close": 35.8423029, "volume": 135.0}, {"date": "2004-09-01", "close": 38.4972883, "volume": 147.0}, {"date": "2004-09-02", "close": 37.1697956, "volume": 471.0}, {"date": "2004-09-03", "close": 37.1697956, "volume": 377.0}, {"date": "2004-09-07", "close": 37.1697956, "volume": 24.0}, {"date": "2004-09-09", "close": 38.4972883, "volume": 574.0}, {"date": "2004-09-10", "close": 38.4972883, "volume": 546.0}, {"date": "2004-09-13", "close": 38.4972883, "volume": 188.0}, {"date": "2004-09-14", "close": 38.4972883, "volume": 423.0}, {"date": "2004-09-15", "close": 41.1522737, "volume": 326.0}, {"date": "2004-09-16", "close": 42.4797664, "volume": 5008.0}, {"date": "2004-09-17", "close": 46.4622445, "volume": 1219.0}, {"date": "2004-09-20", "close": 46.4622445, "volume": 87.0}, {"date": "2004-09-21", "close": 46.4622445, "volume": 188.0}, {"date": "2004-09-22", "close": 46.4622445, "volume": 188.0}, {"date": "2004-09-23", "close": 47.7897372, "volume": 1375.0}, {"date": "2004-09-24", "close": 47.7897372, "volume": 1394.0}, {"date": "2004-09-27", "close": 47.7897372, "volume": 1205.0}, {"date": "2004-09-28", "close": 47.7897372, "volume": 603.0}, {"date": "2004-09-29", "close": 46.4622445, "volume": 684.0}, {"date": "2004-09-30", "close": 45.1347518, "volume": 141.0}, {"date": "2004-10-01", "close": 47.7897372, "volume": 113.0}, {"date": "2004-10-04", "close": 47.7897372, "volume": 75.0}, {"date": "2004-10-05", "close": 46.4622445, "volume": 396.0}, {"date": "2004-10-06", "close": 46.4622445, "volume": 46.0}, {"date": "2004-10-07", "close": 45.1347518, "volume": 731.0}, {"date": "2004-10-08", "close": 45.1347518, "volume": 1206.0}, {"date": "2004-10-11", "close": 46.4622445, "volume": 791.0}, {"date": "2004-10-12", "close": 45.1347518, "volume": 614.0}, {"date": "2004-10-13", "close": 42.4797664, "volume": 38.0}, {"date": "2004-10-14", "close": 42.4797664, "volume": 942.0}, {"date": "2004-10-15", "close": 46.4622445, "volume": 380.0}, {"date": "2004-10-18", "close": 46.4622445, "volume": 218.0}, {"date": "2004-10-20", "close": 45.1347518, "volume": 222.0}, {"date": "2004-10-21", "close": 41.1522737, "volume": 765.0}, {"date": "2004-10-22", "close": 45.1347518, "volume": 1418.0}, {"date": "2004-10-26", "close": 42.4797664, "volume": 46.0}, {"date": "2004-10-27", "close": 42.4797664, "volume": 197.0}, {"date": "2004-10-28", "close": 42.4797664, "volume": 363.0}, {"date": "2004-10-29", "close": 41.1522737, "volume": 2.0}, {"date": "2004-11-01", "close": 42.4797664, "volume": 318.0}, {"date": "2004-11-03", "close": 42.4797664, "volume": 113.0}, {"date": "2004-11-08", "close": 46.4622445, "volume": 166.0}, {"date": "2004-11-09", "close": 47.7897372, "volume": 598.0}, {"date": "2004-11-10", "close": 46.4622445, "volume": 200.0}, {"date": "2004-11-11", "close": 45.1347518, "volume": 6.0}, {"date": "2004-11-12", "close": 45.1347518, "volume": 949.0}, {"date": "2004-11-15", "close": 46.4622445, "volume": 188.0}, {"date": "2004-11-16", "close": 46.4622445, "volume": 1219.0}, {"date": "2004-11-17", "close": 47.7897372, "volume": 1366.0}, {"date": "2004-11-18", "close": 43.8072591, "volume": 45.0}, {"date": "2004-11-19", "close": 53.099708, "volume": 2309.0}, {"date": "2004-11-22", "close": 55.7546934, "volume": 1605.0}, {"date": "2004-11-23", "close": 54.4272007, "volume": 87.0}, {"date": "2004-11-24", "close": 50.4447226, "volume": 810.0}, {"date": "2004-11-25", "close": 45.1347518, "volume": 49.0}, {"date": "2004-11-26", "close": 50.4447226, "volume": 492.0}, {"date": "2004-11-29", "close": 50.4447226, "volume": 17.0}, {"date": "2004-12-02", "close": 47.7897372, "volume": 395.0}, {"date": "2004-12-03", "close": 45.1347518, "volume": 4.0}, {"date": "2004-12-07", "close": 47.7897372, "volume": 377.0}, {"date": "2004-12-08", "close": 47.7897372, "volume": 113.0}, {"date": "2004-12-09", "close": 47.7897372, "volume": 205.0}, {"date": "2004-12-10", "close": 49.1172299, "volume": 226.0}, {"date": "2004-12-17", "close": 46.4622445, "volume": 301.0}, {"date": "2004-12-20", "close": 46.4622445, "volume": 142.0}, {"date": "2004-12-30", "close": 46.4622445, "volume": 2.0}, {"date": "2005-01-06", "close": 47.7897372, "volume": 188.0}, {"date": "2005-01-11", "close": 46.4622445, "volume": 2.0}, {"date": "2005-01-13", "close": 45.1347518, "volume": 91.0}, {"date": "2005-01-17", "close": 47.7897372, "volume": 275.0}, {"date": "2005-01-18", "close": 46.4622445, "volume": 457.0}, {"date": "2005-01-19", "close": 47.7897372, "volume": 17.0}, {"date": "2005-01-20", "close": 50.4447226, "volume": 565.0}, {"date": "2005-01-21", "close": 53.099708, "volume": 599.0}, {"date": "2005-01-24", "close": 55.7546934, "volume": 290.0}, {"date": "2005-01-25", "close": 47.7897372, "volume": 377.0}, {"date": "2005-01-27", "close": 49.1172299, "volume": 603.0}, {"date": "2005-01-28", "close": 49.1172299, "volume": 96.0}, {"date": "2005-01-31", "close": 50.4447226, "volume": 942.0}, {"date": "2005-02-01", "close": 47.7897372, "volume": 546.0}, {"date": "2005-02-07", "close": 49.1172299, "volume": 188.0}, {"date": "2005-02-08", "close": 49.1172299, "volume": 188.0}, {"date": "2005-02-09", "close": 46.4622445, "volume": 1883.0}, {"date": "2005-02-10", "close": 47.7897372, "volume": 565.0}, {"date": "2005-02-14", "close": 47.7897372, "volume": 678.0}, {"date": "2005-02-15", "close": 47.7897372, "volume": 188.0}, {"date": "2005-02-16", "close": 47.7897372, "volume": 151.0}, {"date": "2005-02-17", "close": 47.7897372, "volume": 188.0}, {"date": "2005-02-18", "close": 47.7897372, "volume": 188.0}, {"date": "2005-02-21", "close": 53.099708, "volume": 2048.0}, {"date": "2005-02-22", "close": 50.4447226, "volume": 2693.0}, {"date": "2005-02-23", "close": 50.4447226, "volume": 942.0}, {"date": "2005-02-24", "close": 47.7897372, "volume": 923.0}, {"date": "2005-02-28", "close": 47.7897372, "volume": 207.0}, {"date": "2005-03-01", "close": 50.4447226, "volume": 923.0}, {"date": "2005-03-03", "close": 45.1347518, "volume": 527.0}, {"date": "2005-03-07", "close": 47.7897372, "volume": 24.0}, {"date": "2005-03-10", "close": 47.7897372, "volume": 439.0}, {"date": "2005-03-11", "close": 47.7897372, "volume": 226.0}, {"date": "2005-03-14", "close": 45.1347518, "volume": 188.0}, {"date": "2005-03-16", "close": 46.4622445, "volume": 251.0}, {"date": "2005-03-23", "close": 45.1347518, "volume": 487.0}, {"date": "2005-03-29", "close": 43.8072591, "volume": 38.0}, {"date": "2005-03-30", "close": 43.8072591, "volume": 113.0}, {"date": "2005-03-31", "close": 37.1697956, "volume": 377.0}, {"date": "2005-04-01", "close": 46.4622445, "volume": 317.0}, {"date": "2005-04-04", "close": 45.1347518, "volume": 377.0}, {"date": "2005-04-06", "close": 47.7897372, "volume": 490.0}, {"date": "2005-04-12", "close": 46.4622445, "volume": 11.0}, {"date": "2005-04-14", "close": 43.8072591, "volume": 109.0}, {"date": "2005-04-18", "close": 43.8072591, "volume": 167.0}, {"date": "2005-04-19", "close": 43.8072591, "volume": 83.0}, {"date": "2005-04-26", "close": 43.8072591, "volume": 75.0}, {"date": "2005-05-02", "close": 37.1697956, "volume": 75.0}, {"date": "2005-05-03", "close": 33.1873175, "volume": 1156.0}, {"date": "2005-05-06", "close": 39.824781, "volume": 339.0}, {"date": "2005-05-09", "close": 42.4797664, "volume": 791.0}, {"date": "2005-05-10", "close": 42.4797664, "volume": 186.0}, {"date": "2005-05-11", "close": 43.8072591, "volume": 3.0}, {"date": "2005-05-13", "close": 43.8072591, "volume": 1149.0}, {"date": "2005-05-25", "close": 45.1347518, "volume": 942.0}, {"date": "2005-05-26", "close": 42.4797664, "volume": 279.0}, {"date": "2005-06-03", "close": 42.4797664, "volume": 4.0}, {"date": "2005-06-08", "close": 42.4797664, "volume": 40.0}, {"date": "2005-06-15", "close": 39.824781, "volume": 1130.0}, {"date": "2005-06-17", "close": 39.824781, "volume": 117.0}, {"date": "2005-06-20", "close": 42.4797664, "volume": 377.0}, {"date": "2005-06-21", "close": 42.4797664, "volume": 2005.0}, {"date": "2005-06-22", "close": 42.4797664, "volume": 66.0}, {"date": "2005-06-23", "close": 42.4797664, "volume": 943.0}, {"date": "2005-06-24", "close": 42.4797664, "volume": 16.0}, {"date": "2005-06-27", "close": 42.4797664, "volume": 549.0}, {"date": "2005-06-28", "close": 42.4797664, "volume": 204.0}, {"date": "2005-06-29", "close": 42.4797664, "volume": 1020.0}, {"date": "2005-06-30", "close": 39.824781, "volume": 2.0}, {"date": "2005-07-01", "close": 42.4797664, "volume": 716.0}, {"date": "2005-07-04", "close": 42.4797664, "volume": 19.0}, {"date": "2005-07-07", "close": 39.824781, "volume": 510.0}, {"date": "2005-07-08", "close": 39.824781, "volume": 38.0}, {"date": "2005-07-12", "close": 39.824781, "volume": 169.0}, {"date": "2005-07-13", "close": 41.1522737, "volume": 279.0}, {"date": "2005-07-14", "close": 39.824781, "volume": 494.0}, {"date": "2005-07-15", "close": 39.824781, "volume": 25.0}, {"date": "2005-07-19", "close": 37.1697956, "volume": 423.0}, {"date": "2005-07-22", "close": 37.1697956, "volume": 56.0}, {"date": "2005-07-26", "close": 39.824781, "volume": 2.0}, {"date": "2005-07-29", "close": 37.1697956, "volume": 68.0}, {"date": "2005-08-03", "close": 37.1697956, "volume": 188.0}, {"date": "2005-08-04", "close": 39.824781, "volume": 108.0}, {"date": "2005-08-08", "close": 39.824781, "volume": 117.0}, {"date": "2005-08-15", "close": 38.4972883, "volume": 1.0}, {"date": "2005-08-24", "close": 37.1697956, "volume": 188.0}, {"date": "2005-08-26", "close": 37.1697956, "volume": 109.0}, {"date": "2005-08-29", "close": 37.1697956, "volume": 331.0}, {"date": "2005-08-30", "close": 35.8423029, "volume": 46.0}, {"date": "2005-08-31", "close": 35.8423029, "volume": 38.0}, {"date": "2005-09-12", "close": 35.8423029, "volume": 105.0}, {"date": "2005-09-13", "close": 35.8423029, "volume": 272.0}, {"date": "2005-09-14", "close": 38.4972883, "volume": 51.0}, {"date": "2005-09-19", "close": 37.1697956, "volume": 3.0}, {"date": "2005-09-20", "close": 45.1347518, "volume": 1118.0}, {"date": "2005-09-21", "close": 42.4797664, "volume": 1211.0}, {"date": "2005-09-22", "close": 42.4797664, "volume": 3428.0}, {"date": "2005-09-23", "close": 42.4797664, "volume": 264.0}, {"date": "2005-09-26", "close": 42.4797664, "volume": 377.0}, {"date": "2005-09-27", "close": 42.4797664, "volume": 1366.0}, {"date": "2005-09-30", "close": 41.1522737, "volume": 19.0}, {"date": "2005-10-03", "close": 41.1522737, "volume": 143.0}, {"date": "2005-10-04", "close": 42.4797664, "volume": 1661.0}, {"date": "2005-10-06", "close": 42.4797664, "volume": 47.0}, {"date": "2005-10-07", "close": 42.4797664, "volume": 546.0}, {"date": "2005-10-10", "close": 43.8072591, "volume": 192.0}, {"date": "2005-10-12", "close": 42.4797664, "volume": 2863.0}, {"date": "2005-10-14", "close": 42.4797664, "volume": 1281.0}, {"date": "2005-10-17", "close": 42.4797664, "volume": 3471.0}, {"date": "2005-10-19", "close": 45.1347518, "volume": 38.0}, {"date": "2005-10-20", "close": 42.4797664, "volume": 3484.0}, {"date": "2005-10-24", "close": 42.4797664, "volume": 753.0}, {"date": "2005-10-25", "close": 42.4797664, "volume": 3013.0}, {"date": "2005-10-27", "close": 34.5148102, "volume": 441.0}, {"date": "2005-10-28", "close": 29.2048394, "volume": 584.0}, {"date": "2005-11-01", "close": 31.8598248, "volume": 75.0}, {"date": "2005-11-03", "close": 30.5323321, "volume": 301.0}, {"date": "2005-11-08", "close": 27.8773467, "volume": 305.0}, {"date": "2005-11-09", "close": 27.8773467, "volume": 377.0}, {"date": "2005-11-11", "close": 26.549854, "volume": 188.0}, {"date": "2005-11-14", "close": 22.5673759, "volume": 151.0}, {"date": "2005-11-18", "close": 25.2223613, "volume": 113.0}, {"date": "2005-11-23", "close": 26.549854, "volume": 75.0}, {"date": "2005-11-24", "close": 29.2048394, "volume": 1883.0}, {"date": "2005-11-28", "close": 27.8773467, "volume": 377.0}, {"date": "2005-12-06", "close": 26.549854, "volume": 377.0}, {"date": "2005-12-12", "close": 23.8948686, "volume": 377.0}, {"date": "2005-12-16", "close": 26.28435546, "volume": 1507.0}, {"date": "2005-12-21", "close": 26.28435546, "volume": 467.0}, {"date": "2005-12-29", "close": 26.549854, "volume": 3058.0}, {"date": "2005-12-30", "close": 26.549854, "volume": 27.0}, {"date": "2006-01-03", "close": 26.549854, "volume": 304.0}, {"date": "2006-01-09", "close": 26.549854, "volume": 144.0}, {"date": "2006-01-10", "close": 27.8773467, "volume": 377.0}, {"date": "2006-01-11", "close": 26.549854, "volume": 19.0}, {"date": "2006-01-12", "close": 26.549854, "volume": 82.0}, {"date": "2006-01-19", "close": 23.62937006, "volume": 565.0}, {"date": "2006-01-20", "close": 23.62937006, "volume": 58.0}, {"date": "2006-01-23", "close": 23.36387152, "volume": 565.0}, {"date": "2006-01-24", "close": 23.62937006, "volume": 148.0}, {"date": "2006-01-25", "close": 26.549854, "volume": 159.0}, {"date": "2006-01-27", "close": 22.30187736, "volume": 45.0}, {"date": "2006-01-30", "close": 23.8948686, "volume": 866.0}, {"date": "2006-02-01", "close": 22.5673759, "volume": 678.0}, {"date": "2006-02-02", "close": 22.5673759, "volume": 1094.0}, {"date": "2006-02-03", "close": 23.8948686, "volume": 746.0}, {"date": "2006-02-06", "close": 23.8948686, "volume": 753.0}, {"date": "2006-02-07", "close": 23.8948686, "volume": 456.0}, {"date": "2006-02-09", "close": 26.549854, "volume": 109.0}, {"date": "2006-02-13", "close": 26.28435546, "volume": 115.0}, {"date": "2006-02-16", "close": 25.2223613, "volume": 38.0}, {"date": "2006-02-20", "close": 22.5673759, "volume": 377.0}, {"date": "2006-02-21", "close": 22.5673759, "volume": 75.0}, {"date": "2006-02-24", "close": 21.2398832, "volume": 565.0}, {"date": "2006-02-28", "close": 21.2398832, "volume": 753.0}, {"date": "2006-03-01", "close": 18.5848978, "volume": 4438.0}, {"date": "2006-03-03", "close": 18.5848978, "volume": 1507.0}, {"date": "2006-03-07", "close": 21.2398832, "volume": 2272.0}, {"date": "2006-03-08", "close": 18.5848978, "volume": 6968.0}, {"date": "2006-03-13", "close": 22.5673759, "volume": 414.0}, {"date": "2006-03-21", "close": 22.5673759, "volume": 2486.0}, {"date": "2006-03-22", "close": 19.11589488, "volume": 19.0}, {"date": "2006-03-24", "close": 19.11589488, "volume": 38.0}, {"date": "2006-03-27", "close": 19.11589488, "volume": 659.0}, {"date": "2006-03-31", "close": 21.77088028, "volume": 942.0}, {"date": "2006-04-12", "close": 19.11589488, "volume": 1431.0}, {"date": "2006-04-13", "close": 19.9123905, "volume": 565.0}, {"date": "2006-04-24", "close": 21.77088028, "volume": 384.0}, {"date": "2006-04-26", "close": 26.28435546, "volume": 1593.0}, {"date": "2006-04-27", "close": 24.16036714, "volume": 75.0}, {"date": "2006-05-01", "close": 26.549854, "volume": 3508.0}, {"date": "2006-05-02", "close": 25.48785984, "volume": 64.0}, {"date": "2006-05-04", "close": 26.549854, "volume": 2637.0}, {"date": "2006-05-05", "close": 25.2223613, "volume": 1375.0}, {"date": "2006-05-08", "close": 25.2223613, "volume": 19.0}, {"date": "2006-05-09", "close": 25.2223613, "volume": 162.0}, {"date": "2006-05-10", "close": 26.549854, "volume": 6515.0}, {"date": "2006-05-11", "close": 26.549854, "volume": 188.0}, {"date": "2006-05-16", "close": 23.8948686, "volume": 271.0}, {"date": "2006-05-18", "close": 23.8948686, "volume": 56.0}, {"date": "2006-05-22", "close": 23.62937006, "volume": 1386.0}, {"date": "2006-05-23", "close": 23.62937006, "volume": 414.0}, {"date": "2006-05-24", "close": 23.62937006, "volume": 55.0}, {"date": "2006-05-25", "close": 24.16036714, "volume": 377.0}, {"date": "2006-05-26", "close": 26.549854, "volume": 2034.0}, {"date": "2006-05-29", "close": 26.549854, "volume": 377.0}, {"date": "2006-05-31", "close": 26.549854, "volume": 377.0}, {"date": "2006-06-02", "close": 26.549854, "volume": 188.0}, {"date": "2006-06-06", "close": 26.549854, "volume": 144.0}, {"date": "2006-06-07", "close": 25.75335838, "volume": 1714.0}, {"date": "2006-06-08", "close": 25.75335838, "volume": 50.0}, {"date": "2006-06-09", "close": 25.75335838, "volume": 94.0}, {"date": "2006-06-13", "close": 26.01885692, "volume": 1130.0}, {"date": "2006-06-14", "close": 25.2223613, "volume": 167.0}, {"date": "2006-06-15", "close": 25.2223613, "volume": 829.0}, {"date": "2006-06-19", "close": 25.2223613, "volume": 499.0}, {"date": "2006-06-21", "close": 23.8948686, "volume": 577.0}, {"date": "2006-06-22", "close": 23.8948686, "volume": 1306.0}, {"date": "2006-06-23", "close": 23.8948686, "volume": 377.0}, {"date": "2006-07-18", "close": 23.09837298, "volume": 26.0}, {"date": "2006-07-20", "close": 17.2574051, "volume": 38.0}, {"date": "2006-07-21", "close": 17.2574051, "volume": 396.0}, {"date": "2006-07-24", "close": 17.2574051, "volume": 60.0}, {"date": "2006-08-15", "close": 14.6024197, "volume": 753.0}, {"date": "2006-08-23", "close": 11.68193576, "volume": 271.0}, {"date": "2006-08-24", "close": 11.68193576, "volume": 548.0}, {"date": "2006-09-06", "close": 11.15093868, "volume": 264.0}, {"date": "2006-09-07", "close": 11.15093868, "volume": 111.0}, {"date": "2006-09-08", "close": 11.68193576, "volume": 567.0}, {"date": "2006-09-13", "close": 11.15093868, "volume": 196.0}, {"date": "2006-09-14", "close": 11.68193576, "volume": 169.0}, {"date": "2006-09-15", "close": 11.68193576, "volume": 2061.0}, {"date": "2006-09-18", "close": 12.47843138, "volume": 403.0}, {"date": "2006-09-20", "close": 11.68193576, "volume": 117.0}, {"date": "2006-09-26", "close": 11.15093868, "volume": 565.0}, {"date": "2006-10-03", "close": 10.88544014, "volume": 1316.0}, {"date": "2006-10-04", "close": 9.2924489, "volume": 1130.0}, {"date": "2006-10-05", "close": 9.2924489, "volume": 753.0}, {"date": "2006-10-06", "close": 9.2924489, "volume": 377.0}, {"date": "2006-10-09", "close": 9.2924489, "volume": 377.0}, {"date": "2006-10-12", "close": 9.82344598, "volume": 377.0}, {"date": "2006-10-13", "close": 8.76145182, "volume": 565.0}, {"date": "2006-10-16", "close": 9.02695036, "volume": 188.0}, {"date": "2006-10-24", "close": 9.02695036, "volume": 1883.0}, {"date": "2006-10-25", "close": 8.49595328, "volume": 1130.0}, {"date": "2006-11-01", "close": 8.49595328, "volume": 942.0}, {"date": "2006-11-03", "close": 8.49595328, "volume": 509.0}, {"date": "2006-11-06", "close": 7.9649562, "volume": 659.0}, {"date": "2006-11-10", "close": 7.9649562, "volume": 264.0}, {"date": "2006-11-20", "close": 10.08894452, "volume": 942.0}, {"date": "2006-11-21", "close": 10.08894452, "volume": 452.0}, {"date": "2006-11-22", "close": 11.15093868, "volume": 414.0}, {"date": "2006-11-23", "close": 11.15093868, "volume": 377.0}, {"date": "2006-11-27", "close": 9.2924489, "volume": 1883.0}, {"date": "2006-11-29", "close": 9.2924489, "volume": 753.0}, {"date": "2006-11-30", "close": 7.9649562, "volume": 7266.0}, {"date": "2006-12-01", "close": 8.23045474, "volume": 1883.0}, {"date": "2006-12-04", "close": 8.23045474, "volume": 5650.0}, {"date": "2006-12-05", "close": 7.69945766, "volume": 2893.0}, {"date": "2006-12-08", "close": 8.23045474, "volume": 65.0}, {"date": "2006-12-13", "close": 9.02695036, "volume": 942.0}, {"date": "2006-12-14", "close": 10.6199416, "volume": 962.0}, {"date": "2006-12-15", "close": 8.76145182, "volume": 1470.0}, {"date": "2006-12-18", "close": 9.55794744, "volume": 4520.0}, {"date": "2006-12-20", "close": 9.55794744, "volume": 753.0}, {"date": "2006-12-21", "close": 9.55794744, "volume": 1940.0}, {"date": "2007-01-02", "close": 9.55794744, "volume": 45.0}, {"date": "2007-01-10", "close": 9.55794744, "volume": 68.0}, {"date": "2007-01-11", "close": 9.55794744, "volume": 2612.0}, {"date": "2007-01-12", "close": 9.82344598, "volume": 2203.0}, {"date": "2007-01-15", "close": 9.55794744, "volume": 2793.0}, {"date": "2007-01-17", "close": 9.55794744, "volume": 1042.0}, {"date": "2007-01-19", "close": 9.2924489, "volume": 3315.0}, {"date": "2007-01-22", "close": 9.55794744, "volume": 226.0}, {"date": "2007-01-23", "close": 9.55794744, "volume": 4.0}, {"date": "2007-01-24", "close": 10.08894452, "volume": 713.0}, {"date": "2007-01-30", "close": 9.2924489, "volume": 28.0}, {"date": "2007-01-31", "close": 9.55794744, "volume": 226.0}, {"date": "2007-02-01", "close": 9.55794744, "volume": 1130.0}, {"date": "2007-02-02", "close": 8.76145182, "volume": 188.0}, {"date": "2007-02-06", "close": 9.2924489, "volume": 108.0}, {"date": "2007-02-08", "close": 9.02695036, "volume": 753.0}, {"date": "2007-02-09", "close": 9.02695036, "volume": 377.0}, {"date": "2007-02-12", "close": 8.49595328, "volume": 1501.0}, {"date": "2007-02-13", "close": 7.9649562, "volume": 3089.0}, {"date": "2007-02-14", "close": 7.16846058, "volume": 566.0}, {"date": "2007-02-15", "close": 7.16846058, "volume": 1243.0}, {"date": "2007-02-21", "close": 8.23045474, "volume": 592.0}, {"date": "2007-02-22", "close": 7.9649562, "volume": 283.0}, {"date": "2007-02-23", "close": 7.69945766, "volume": 75.0}, {"date": "2007-02-26", "close": 7.16846058, "volume": 4614.0}, {"date": "2007-02-28", "close": 7.43395912, "volume": 3201.0}, {"date": "2007-03-01", "close": 6.37196496, "volume": 2346.0}, {"date": "2007-03-05", "close": 5.3099708, "volume": 3304.0}, {"date": "2007-03-07", "close": 5.3099708, "volume": 139.0}, {"date": "2007-03-12", "close": 4.24797664, "volume": 3013.0}, {"date": "2007-03-14", "close": 5.84096788, "volume": 151.0}, {"date": "2007-03-15", "close": 5.57546934, "volume": 490.0}, {"date": "2007-03-16", "close": 5.3099708, "volume": 640.0}, {"date": "2007-03-19", "close": 5.3099708, "volume": 56.0}, {"date": "2007-03-20", "close": 5.04447226, "volume": 1575.0}, {"date": "2007-03-22", "close": 5.04447226, "volume": 6.0}, {"date": "2007-03-27", "close": 5.04447226, "volume": 2040.0}, {"date": "2007-04-02", "close": 5.57546934, "volume": 3196.0}, {"date": "2007-04-04", "close": 5.57546934, "volume": 512.0}, {"date": "2007-04-05", "close": 3.9824781, "volume": 9205.0}, {"date": "2007-04-10", "close": 7.16846058, "volume": 2426.0}, {"date": "2007-04-11", "close": 6.6374635, "volume": 1315.0}, {"date": "2007-04-12", "close": 6.6374635, "volume": 226.0}, {"date": "2007-04-13", "close": 6.6374635, "volume": 98.0}, {"date": "2007-04-16", "close": 7.16846058, "volume": 2576.0}, {"date": "2007-04-17", "close": 6.6374635, "volume": 188.0}, {"date": "2007-04-20", "close": 7.16846058, "volume": 1036.0}, {"date": "2007-04-23", "close": 6.37196496, "volume": 1883.0}, {"date": "2007-04-24", "close": 5.57546934, "volume": 2222.0}, {"date": "2007-04-30", "close": 6.10646642, "volume": 0.0}, {"date": "2007-05-03", "close": 6.10646642, "volume": 67.0}, {"date": "2007-05-09", "close": 5.57546934, "volume": 3293.0}, {"date": "2007-05-10", "close": 5.3099708, "volume": 23.0}, {"date": "2007-05-11", "close": 5.04447226, "volume": 113.0}, {"date": "2007-05-14", "close": 5.3099708, "volume": 564.0}, {"date": "2007-05-15", "close": 4.51347518, "volume": 1883.0}, {"date": "2007-05-16", "close": 5.04447226, "volume": 6730.0}, {"date": "2007-05-17", "close": 5.57546934, "volume": 113.0}, {"date": "2007-05-18", "close": 5.84096788, "volume": 301.0}, {"date": "2007-05-22", "close": 5.84096788, "volume": 14.0}, {"date": "2007-05-23", "close": 6.90296204, "volume": 188.0}, {"date": "2007-05-24", "close": 5.3099708, "volume": 12241.0}, {"date": "2007-05-25", "close": 5.3099708, "volume": 6094.0}, {"date": "2007-05-28", "close": 5.3099708, "volume": 25861.0}, {"date": "2007-05-29", "close": 5.57546934, "volume": 1883.0}, {"date": "2007-05-30", "close": 5.84096788, "volume": 2260.0}, {"date": "2007-06-01", "close": 5.3099708, "volume": 1883.0}, {"date": "2007-06-04", "close": 5.84096788, "volume": 94.0}, {"date": "2007-06-05", "close": 5.57546934, "volume": 27774.0}, {"date": "2007-06-06", "close": 5.57546934, "volume": 94.0}, {"date": "2007-06-07", "close": 6.10646642, "volume": 2248.0}, {"date": "2007-06-08", "close": 6.10646642, "volume": 35.0}, {"date": "2007-06-12", "close": 5.57546934, "volume": 3782.0}, {"date": "2007-06-13", "close": 6.37196496, "volume": 753.0}, {"date": "2007-06-14", "close": 6.37196496, "volume": 282.0}, {"date": "2007-06-15", "close": 6.6374635, "volume": 75.0}, {"date": "2007-06-18", "close": 6.6374635, "volume": 527.0}, {"date": "2007-06-19", "close": 5.84096788, "volume": 3766.0}, {"date": "2007-06-20", "close": 5.84096788, "volume": 105.0}, {"date": "2007-06-25", "close": 6.10646642, "volume": 753.0}, {"date": "2007-06-26", "close": 5.84096788, "volume": 3386.0}, {"date": "2007-06-27", "close": 5.84096788, "volume": 7759.0}, {"date": "2007-06-28", "close": 5.84096788, "volume": 41.0}, {"date": "2007-06-29", "close": 5.84096788, "volume": 1032.0}, {"date": "2007-07-03", "close": 6.10646642, "volume": 1637.0}, {"date": "2007-07-04", "close": 5.84096788, "volume": 1883.0}, {"date": "2007-07-05", "close": 5.57546934, "volume": 38.0}, {"date": "2007-07-06", "close": 5.57546934, "volume": 683.0}, {"date": "2007-07-13", "close": 6.90296204, "volume": 1696.0}, {"date": "2007-07-16", "close": 7.43395912, "volume": 8524.0}, {"date": "2007-07-17", "close": 6.90296204, "volume": 1769.0}, {"date": "2007-07-18", "close": 6.90296204, "volume": 990.0}, {"date": "2007-07-19", "close": 6.6374635, "volume": 447.0}, {"date": "2007-07-20", "close": 7.69945766, "volume": 1.0}, {"date": "2007-07-30", "close": 6.90296204, "volume": 1130.0}, {"date": "2007-07-31", "close": 7.16846058, "volume": 377.0}, {"date": "2007-08-01", "close": 5.3099708, "volume": 7533.0}, {"date": "2007-08-03", "close": 5.3099708, "volume": 3013.0}, {"date": "2007-08-07", "close": 5.3099708, "volume": 188.0}, {"date": "2007-08-10", "close": 5.3099708, "volume": 38.0}, {"date": "2007-08-13", "close": 5.3099708, "volume": 188.0}, {"date": "2007-08-15", "close": 5.3099708, "volume": 193.0}, {"date": "2007-08-16", "close": 5.3099708, "volume": 979.0}, {"date": "2007-08-20", "close": 6.37196496, "volume": 686.0}, {"date": "2007-08-28", "close": 5.3099708, "volume": 188.0}, {"date": "2007-08-29", "close": 4.51347518, "volume": 18832.0}, {"date": "2007-08-30", "close": 4.51347518, "volume": 648.0}, {"date": "2007-09-04", "close": 5.3099708, "volume": 1130.0}, {"date": "2007-09-13", "close": 5.3099708, "volume": 320.0}, {"date": "2007-09-14", "close": 6.37196496, "volume": 169.0}, {"date": "2007-10-15", "close": 5.84096788, "volume": 823.0}, {"date": "2007-10-18", "close": 6.6374635, "volume": 3788.0}, {"date": "2007-10-19", "close": 6.6374635, "volume": 821.0}, {"date": "2007-10-22", "close": 6.6374635, "volume": 148.0}, {"date": "2007-10-26", "close": 6.6374635, "volume": 94.0}, {"date": "2007-10-29", "close": 5.3099708, "volume": 19.0}, {"date": "2007-10-30", "close": 5.84096788, "volume": 3766.0}, {"date": "2007-10-31", "close": 5.84096788, "volume": 3766.0}, {"date": "2007-11-08", "close": 6.6374635, "volume": 188.0}, {"date": "2007-11-12", "close": 6.6374635, "volume": 377.0}, {"date": "2007-11-13", "close": 6.10646642, "volume": 94.0}, {"date": "2007-11-16", "close": 6.6374635, "volume": 188.0}, {"date": "2007-11-20", "close": 6.10646642, "volume": 1130.0}, {"date": "2007-11-21", "close": 5.84096788, "volume": 1883.0}, {"date": "2007-11-27", "close": 5.84096788, "volume": 753.0}, {"date": "2007-11-30", "close": 5.57546934, "volume": 1883.0}, {"date": "2007-12-04", "close": 5.84096788, "volume": 338.0}, {"date": "2007-12-07", "close": 6.10646642, "volume": 810.0}, {"date": "2007-12-10", "close": 5.84096788, "volume": 1130.0}, {"date": "2007-12-11", "close": 5.84096788, "volume": 171.0}, {"date": "2007-12-12", "close": 6.10646642, "volume": 2957.0}, {"date": "2007-12-13", "close": 6.10646642, "volume": 810.0}, {"date": "2007-12-14", "close": 6.10646642, "volume": 84.0}, {"date": "2007-12-18", "close": 5.84096788, "volume": 8550.0}, {"date": "2007-12-21", "close": 5.84096788, "volume": 75.0}, {"date": "2007-12-31", "close": 6.6374635, "volume": 1542.0}, {"date": "2008-01-02", "close": 6.6374635, "volume": 151.0}, {"date": "2008-01-04", "close": 7.16846058, "volume": 5650.0}, {"date": "2008-01-07", "close": 6.90296204, "volume": 2556.0}, {"date": "2008-01-08", "close": 7.16846058, "volume": 1977.0}, {"date": "2008-01-11", "close": 7.43395912, "volume": 1076.0}, {"date": "2008-01-16", "close": 6.6374635, "volume": 1582.0}, {"date": "2008-01-22", "close": 5.3099708, "volume": 3000.0}, {"date": "2008-01-23", "close": 5.3099708, "volume": 207.0}, {"date": "2008-01-31", "close": 6.6374635, "volume": 188.0}, {"date": "2008-02-04", "close": 5.3099708, "volume": 1092.0}, {"date": "2008-02-07", "close": 5.04447226, "volume": 194.0}, {"date": "2008-02-19", "close": 10.6199416, "volume": 167053.0}, {"date": "2008-02-20", "close": 8.23045474, "volume": 6712.0}, {"date": "2008-02-21", "close": 8.23045474, "volume": 1073.0}, {"date": "2008-02-22", "close": 7.9649562, "volume": 3235.0}, {"date": "2008-02-25", "close": 7.9649562, "volume": 1507.0}, {"date": "2008-02-26", "close": 7.9649562, "volume": 6026.0}, {"date": "2008-02-27", "close": 8.76145182, "volume": 943.0}, {"date": "2008-02-28", "close": 10.6199416, "volume": 18159.0}, {"date": "2008-02-29", "close": 11.9474343, "volume": 41801.0}, {"date": "2008-03-03", "close": 11.68193576, "volume": 3613.0}, {"date": "2008-03-04", "close": 10.35444306, "volume": 3909.0}, {"date": "2008-03-05", "close": 10.08894452, "volume": 377.0}, {"date": "2008-03-06", "close": 10.08894452, "volume": 1349.0}, {"date": "2008-03-10", "close": 10.08894452, "volume": 67.0}, {"date": "2008-03-11", "close": 8.49595328, "volume": 234.0}, {"date": "2008-03-13", "close": 10.6199416, "volume": 7533.0}, {"date": "2008-03-18", "close": 8.23045474, "volume": 1507.0}, {"date": "2008-03-25", "close": 9.2924489, "volume": 942.0}, {"date": "2008-03-26", "close": 9.2924489, "volume": 388.0}, {"date": "2008-03-31", "close": 9.2924489, "volume": 64.0}, {"date": "2008-04-04", "close": 9.2924489, "volume": 2576.0}, {"date": "2008-04-11", "close": 7.69945766, "volume": 235.0}, {"date": "2008-04-14", "close": 10.6199416, "volume": 942.0}, {"date": "2008-04-16", "close": 7.9649562, "volume": 5414.0}, {"date": "2008-04-18", "close": 7.9649562, "volume": 565.0}, {"date": "2008-04-21", "close": 7.9649562, "volume": 2448.0}, {"date": "2008-04-22", "close": 7.9649562, "volume": 19195.0}, {"date": "2008-04-23", "close": 7.43395912, "volume": 20674.0}, {"date": "2008-04-24", "close": 7.43395912, "volume": 1441.0}, {"date": "2008-04-28", "close": 5.84096788, "volume": 16045.0}, {"date": "2008-04-29", "close": 6.6374635, "volume": 19668.0}, {"date": "2008-04-30", "close": 6.6374635, "volume": 3089.0}, {"date": "2008-05-01", "close": 6.6374635, "volume": 452.0}, {"date": "2008-05-02", "close": 7.43395912, "volume": 75.0}, {"date": "2008-05-07", "close": 6.6374635, "volume": 7533.0}, {"date": "2008-05-08", "close": 6.90296204, "volume": 1883.0}, {"date": "2008-05-09", "close": 7.16846058, "volume": 3074.0}, {"date": "2008-05-13", "close": 7.16846058, "volume": 695.0}, {"date": "2008-05-15", "close": 7.16846058, "volume": 247.0}, {"date": "2008-05-19", "close": 7.69945766, "volume": 132.0}, {"date": "2008-05-20", "close": 6.90296204, "volume": 1992.0}, {"date": "2008-05-21", "close": 6.90296204, "volume": 4659.0}, {"date": "2008-05-26", "close": 9.02695036, "volume": 719.0}, {"date": "2008-05-27", "close": 8.76145182, "volume": 12781.0}, {"date": "2008-05-30", "close": 8.49595328, "volume": 1130.0}, {"date": "2008-06-04", "close": 8.49595328, "volume": 114.0}, {"date": "2008-06-19", "close": 8.49595328, "volume": 1638.0}, {"date": "2008-06-24", "close": 6.6374635, "volume": 460.0}, {"date": "2008-06-25", "close": 6.6374635, "volume": 318.0}, {"date": "2008-06-26", "close": 7.69945766, "volume": 3773.0}, {"date": "2008-06-27", "close": 6.6374635, "volume": 1959.0}, {"date": "2008-06-30", "close": 6.6374635, "volume": 469.0}, {"date": "2008-07-01", "close": 6.6374635, "volume": 1024.0}, {"date": "2008-07-02", "close": 5.299831994, "volume": 2075.0}, {"date": "2008-07-07", "close": 4.60854956, "volume": 1085.0}, {"date": "2008-07-10", "close": 4.838977038, "volume": 1085.0}, {"date": "2008-07-14", "close": 5.299831994, "volume": 10056.0}, {"date": "2008-07-16", "close": 4.838977038, "volume": 11848.0}, {"date": "2008-07-17", "close": 5.069404516, "volume": 22.0}, {"date": "2008-07-21", "close": 5.299831994, "volume": 19758.0}, {"date": "2008-07-22", "close": 5.530259472, "volume": 4340.0}, {"date": "2008-07-23", "close": 5.76068695, "volume": 14430.0}, {"date": "2008-07-24", "close": 5.069404516, "volume": 868.0}, {"date": "2008-07-29", "close": 5.069404516, "volume": 4969.0}, {"date": "2008-08-06", "close": 4.60854956, "volume": 434.0}, {"date": "2008-08-12", "close": 5.069404516, "volume": 260.0}, {"date": "2008-08-15", "close": 4.60854956, "volume": 108.0}, {"date": "2008-08-25", "close": 4.60854956, "volume": 1627.0}, {"date": "2008-09-05", "close": 4.60854956, "volume": 2170.0}, {"date": "2008-09-09", "close": 4.60854956, "volume": 347.0}, {"date": "2008-09-26", "close": 4.37812212, "volume": 15797.0}, {"date": "2008-09-30", "close": 4.72376334, "volume": 543.0}, {"date": "2008-10-01", "close": 3.4564122, "volume": 1.0}, {"date": "2008-10-02", "close": 4.37812212, "volume": 1915.0}, {"date": "2008-10-03", "close": 4.72376334, "volume": 862.0}, {"date": "2008-10-07", "close": 4.6085496, "volume": 325.0}, {"date": "2008-10-09", "close": 3.4564122, "volume": 260.0}, {"date": "2008-12-09", "close": 1.682120604, "volume": 16229.0}, {"date": "2008-12-10", "close": 1.84341984, "volume": 434.0}, {"date": "2008-12-11", "close": 1.84341984, "volume": 1302.0}, {"date": "2008-12-16", "close": 1.84341984, "volume": 4340.0}, {"date": "2008-12-19", "close": 1.61299236, "volume": 4340.0}, {"date": "2008-12-30", "close": 1.38256488, "volume": 21373.0}, {"date": "2008-12-31", "close": 1.49777862, "volume": 4340.0}, {"date": "2009-01-02", "close": 1.659077856, "volume": 12637.0}, {"date": "2009-01-05", "close": 1.636035108, "volume": 4340.0}, {"date": "2009-01-06", "close": 1.7282061, "volume": 920.0}, {"date": "2009-01-07", "close": 1.7282061, "volume": 4340.0}, {"date": "2009-01-08", "close": 1.84341984, "volume": 13357.0}, {"date": "2009-01-09", "close": 1.84341984, "volume": 3082.0}, {"date": "2009-01-12", "close": 1.84341984, "volume": 7582.0}, {"date": "2009-01-15", "close": 2.07384732, "volume": 4340.0}, {"date": "2009-01-22", "close": 2.050804572, "volume": 868.0}, {"date": "2009-01-27", "close": 2.3042748, "volume": 19800.0}, {"date": "2009-02-02", "close": 2.53470228, "volume": 2061.0}, {"date": "2009-02-03", "close": 2.3042748, "volume": 2170.0}, {"date": "2009-02-04", "close": 2.07384732, "volume": 5859.0}, {"date": "2009-02-10", "close": 2.53470228, "volume": 347.0}, {"date": "2009-02-12", "close": 2.76512976, "volume": 4340.0}, {"date": "2009-02-17", "close": 2.76512976, "volume": 1085.0}, {"date": "2009-02-18", "close": 2.53470228, "volume": 868.0}, {"date": "2009-02-24", "close": 2.53470228, "volume": 1736.0}, {"date": "2009-03-03", "close": 2.3042748, "volume": 4340.0}, {"date": "2009-03-13", "close": 2.142975564, "volume": 434.0}, {"date": "2009-03-16", "close": 2.142975564, "volume": 204.0}, {"date": "2009-03-18", "close": 2.53470228, "volume": 1302.0}, {"date": "2009-03-23", "close": 2.76512976, "volume": 1193.0}, {"date": "2009-04-03", "close": 2.76512976, "volume": 182.0}, {"date": "2009-04-09", "close": 2.3042748, "volume": 6510.0}, {"date": "2009-04-17", "close": 2.3042748, "volume": 1888.0}, {"date": "2009-04-22", "close": 2.53470228, "volume": 434.0}, {"date": "2009-04-30", "close": 2.18906106, "volume": 111.0}, {"date": "2009-05-01", "close": 2.18906106, "volume": 434.0}, {"date": "2009-05-05", "close": 2.64991602, "volume": 2170.0}, {"date": "2009-05-12", "close": 2.64991602, "volume": 4340.0}, {"date": "2009-05-13", "close": 2.64991602, "volume": 100.0}, {"date": "2009-05-15", "close": 2.53470228, "volume": 2170.0}, {"date": "2009-05-22", "close": 2.3042748, "volume": 3472.0}, {"date": "2009-05-26", "close": 2.212103808, "volume": 365.0}, {"date": "2009-05-28", "close": 2.212103808, "volume": 7999.0}, {"date": "2009-06-03", "close": 3.11077098, "volume": 13193.0}, {"date": "2009-06-04", "close": 2.76512976, "volume": 130.0}, {"date": "2009-06-05", "close": 2.41948854, "volume": 2213.0}, {"date": "2009-06-09", "close": 2.76512976, "volume": 2040.0}, {"date": "2009-06-11", "close": 2.76512976, "volume": 6510.0}, {"date": "2009-06-12", "close": 4.37812212, "volume": 10461.0}, {"date": "2009-06-15", "close": 3.91726716, "volume": 12554.0}, {"date": "2009-06-16", "close": 3.91726716, "volume": 4427.0}, {"date": "2009-06-18", "close": 3.91726716, "volume": 1539.0}, {"date": "2009-06-19", "close": 4.14769464, "volume": 17647.0}, {"date": "2009-06-22", "close": 4.14769464, "volume": 1953.0}, {"date": "2009-06-23", "close": 4.14769464, "volume": 868.0}, {"date": "2009-06-24", "close": 4.14769464, "volume": 1302.0}, {"date": "2009-06-25", "close": 4.37812212, "volume": 1085.0}, {"date": "2009-06-26", "close": 4.37812212, "volume": 67.0}, {"date": "2009-06-29", "close": 4.37812212, "volume": 4340.0}, {"date": "2009-06-30", "close": 4.37812212, "volume": 4448.0}, {"date": "2009-07-02", "close": 4.6085496, "volume": 909.0}, {"date": "2009-07-03", "close": 4.49333586, "volume": 9127.0}, {"date": "2009-07-07", "close": 4.49333586, "volume": 4027.0}, {"date": "2009-07-08", "close": 4.49333586, "volume": 4340.0}, {"date": "2009-07-09", "close": 4.37812212, "volume": 3351.0}, {"date": "2009-07-13", "close": 4.26290838, "volume": 3159.0}, {"date": "2009-07-14", "close": 4.26290838, "volume": 1051.0}, {"date": "2009-07-15", "close": 4.14769464, "volume": 1740.0}, {"date": "2009-07-16", "close": 4.14769464, "volume": 182.0}, {"date": "2009-07-17", "close": 4.26290838, "volume": 299.0}, {"date": "2009-07-20", "close": 4.72376334, "volume": 9547.0}, {"date": "2009-07-21", "close": 4.72376334, "volume": 15840.0}, {"date": "2009-07-22", "close": 4.95419082, "volume": 4058.0}, {"date": "2009-07-24", "close": 5.06940456, "volume": 8776.0}, {"date": "2009-07-27", "close": 4.95419082, "volume": 2572.0}, {"date": "2009-08-05", "close": 4.95419082, "volume": 3287.0}, {"date": "2009-08-07", "close": 4.37812212, "volume": 2025.0}, {"date": "2009-08-10", "close": 4.37812212, "volume": 1085.0}, {"date": "2009-08-13", "close": 4.95419082, "volume": 217.0}, {"date": "2009-08-19", "close": 4.37812212, "volume": 217.0}, {"date": "2009-08-20", "close": 4.14769464, "volume": 8680.0}, {"date": "2009-08-21", "close": 4.37812212, "volume": 1985.0}, {"date": "2009-08-25", "close": 4.37812212, "volume": 1.0}, {"date": "2009-08-27", "close": 4.37812212, "volume": 2604.0}, {"date": "2009-08-28", "close": 4.95419082, "volume": 5208.0}, {"date": "2009-08-31", "close": 4.6085496, "volume": 1085.0}, {"date": "2009-09-02", "close": 4.37812212, "volume": 10587.0}, {"date": "2009-09-08", "close": 5.760687, "volume": 4927.0}, {"date": "2009-09-09", "close": 5.06940456, "volume": 395.0}, {"date": "2009-09-10", "close": 5.06940456, "volume": 8680.0}, {"date": "2009-09-11", "close": 5.29983204, "volume": 998.0}, {"date": "2009-09-15", "close": 5.29983204, "volume": 3906.0}, {"date": "2009-09-17", "close": 5.1846183, "volume": 4416.0}, {"date": "2009-09-18", "close": 4.83897708, "volume": 1909.0}, {"date": "2009-09-21", "close": 4.83897708, "volume": 4340.0}, {"date": "2009-09-23", "close": 5.1846183, "volume": 6510.0}, {"date": "2009-09-24", "close": 5.29983204, "volume": 22649.0}, {"date": "2009-09-25", "close": 5.53025952, "volume": 560.0}, {"date": "2009-09-28", "close": 5.53025952, "volume": 2439.0}, {"date": "2009-09-29", "close": 5.29983204, "volume": 385.0}, {"date": "2009-09-30", "close": 5.29983204, "volume": 410.0}, {"date": "2009-10-01", "close": 5.29983204, "volume": 4186.0}, {"date": "2009-10-02", "close": 5.06940456, "volume": 4340.0}, {"date": "2009-10-05", "close": 4.83897708, "volume": 178.0}, {"date": "2009-10-07", "close": 5.53025952, "volume": 4026.0}, {"date": "2009-10-09", "close": 5.41504578, "volume": 3163.0}, {"date": "2009-10-12", "close": 5.64547326, "volume": 130.0}, {"date": "2009-10-13", "close": 5.760687, "volume": 14820.0}, {"date": "2009-10-14", "close": 5.99111448, "volume": 4340.0}, {"date": "2009-10-15", "close": 6.10632822, "volume": 3038.0}, {"date": "2009-10-16", "close": 6.22154196, "volume": 5642.0}, {"date": "2009-10-19", "close": 6.3367557, "volume": 477.0}, {"date": "2009-10-20", "close": 6.9128244, "volume": 11960.0}, {"date": "2009-10-21", "close": 6.9128244, "volume": 11463.0}, {"date": "2009-10-22", "close": 6.9128244, "volume": 9634.0}, {"date": "2009-10-23", "close": 7.14325188, "volume": 87.0}, {"date": "2009-10-26", "close": 6.9128244, "volume": 7989.0}, {"date": "2009-10-27", "close": 6.3367557, "volume": 45496.0}, {"date": "2009-10-28", "close": 6.3367557, "volume": 4340.0}, {"date": "2009-10-29", "close": 6.3367557, "volume": 5333.0}, {"date": "2009-10-30", "close": 7.37367936, "volume": 5653.0}, {"date": "2009-11-02", "close": 6.3367557, "volume": 1394.0}, {"date": "2009-11-03", "close": 5.87590074, "volume": 651.0}, {"date": "2009-11-12", "close": 6.79761066, "volume": 868.0}, {"date": "2009-11-16", "close": 5.87590074, "volume": 87.0}, {"date": "2009-11-27", "close": 5.760687, "volume": 5598.0}, {"date": "2009-11-30", "close": 5.99111448, "volume": 434.0}, {"date": "2009-12-01", "close": 5.760687, "volume": 1302.0}, {"date": "2009-12-04", "close": 4.83897708, "volume": 123.0}, {"date": "2009-12-10", "close": 5.1846183, "volume": 434.0}, {"date": "2009-12-17", "close": 5.760687, "volume": 77.0}, {"date": "2010-01-04", "close": 5.29983204, "volume": 2035.0}, {"date": "2010-01-06", "close": 5.29983204, "volume": 1350.0}, {"date": "2010-01-11", "close": 5.41504578, "volume": 77.0}, {"date": "2010-01-12", "close": 5.29983204, "volume": 4340.0}, {"date": "2010-01-27", "close": 5.06940456, "volume": 2604.0}, {"date": "2010-01-28", "close": 5.760687, "volume": 2322.0}, {"date": "2010-02-01", "close": 5.29983204, "volume": 2604.0}, {"date": "2010-02-05", "close": 4.83897708, "volume": 2604.0}, {"date": "2010-02-24", "close": 4.14769464, "volume": 4340.0}, {"date": "2010-03-03", "close": 4.26290838, "volume": 184.0}, {"date": "2010-03-10", "close": 4.6085496, "volume": 4340.0}, {"date": "2010-03-11", "close": 4.49333586, "volume": 888.0}, {"date": "2010-03-12", "close": 5.06940456, "volume": 6510.0}, {"date": "2010-03-22", "close": 4.37812212, "volume": 3776.0}, {"date": "2010-03-26", "close": 4.37812212, "volume": 868.0}, {"date": "2010-03-30", "close": 4.37812212, "volume": 3255.0}, {"date": "2010-03-31", "close": 4.6085496, "volume": 4404.0}, {"date": "2010-04-01", "close": 4.6085496, "volume": 3191.0}, {"date": "2010-04-07", "close": 4.6085496, "volume": 1149.0}, {"date": "2010-04-08", "close": 4.37812212, "volume": 4652.0}, {"date": "2010-04-09", "close": 4.49333586, "volume": 1021.0}, {"date": "2010-04-13", "close": 4.6085496, "volume": 2605.0}, {"date": "2010-04-27", "close": 5.1846183, "volume": 1545.0}, {"date": "2010-04-28", "close": 4.83897708, "volume": 1302.0}, {"date": "2010-04-30", "close": 5.29983204, "volume": 451.0}, {"date": "2010-05-04", "close": 4.6085496, "volume": 2265.0}, {"date": "2010-05-06", "close": 4.6085496, "volume": 3882.0}, {"date": "2010-05-07", "close": 4.37812212, "volume": 137.0}, {"date": "2010-05-13", "close": 4.6085496, "volume": 349.0}, {"date": "2010-05-18", "close": 4.14769464, "volume": 2472.0}, {"date": "2010-05-19", "close": 3.91726716, "volume": 306.0}, {"date": "2010-05-27", "close": 3.91726716, "volume": 868.0}, {"date": "2010-06-17", "close": 4.14769464, "volume": 868.0}, {"date": "2010-06-18", "close": 4.14769464, "volume": 434.0}, {"date": "2010-06-21", "close": 4.14769464, "volume": 28.0}, {"date": "2010-06-22", "close": 4.14769464, "volume": 108.0}, {"date": "2010-06-24", "close": 4.14769464, "volume": 53.0}, {"date": "2010-06-28", "close": 4.14769464, "volume": 3716.0}, {"date": "2010-07-15", "close": 4.6085496, "volume": 4192.0}, {"date": "2010-07-19", "close": 4.6085496, "volume": 4340.0}, {"date": "2010-07-20", "close": 4.6085496, "volume": 13167.0}, {"date": "2010-07-28", "close": 4.6085496, "volume": 2170.0}, {"date": "2010-08-16", "close": 4.49333586, "volume": 239.0}, {"date": "2010-09-03", "close": 4.49333586, "volume": 434.0}, {"date": "2010-09-07", "close": 4.6085496, "volume": 2170.0}, {"date": "2010-09-08", "close": 4.14769464, "volume": 2170.0}, {"date": "2010-09-16", "close": 5.29983204, "volume": 4557.0}, {"date": "2010-09-17", "close": 5.53025952, "volume": 3270.0}, {"date": "2010-09-21", "close": 5.29983204, "volume": 54.0}, {"date": "2010-09-23", "close": 5.29983204, "volume": 2170.0}, {"date": "2010-09-28", "close": 6.22154196, "volume": 13265.0}, {"date": "2010-09-30", "close": 5.760687, "volume": 5020.0}, {"date": "2010-10-06", "close": 5.53025952, "volume": 6857.0}, {"date": "2010-10-08", "close": 5.29983204, "volume": 2346.0}, {"date": "2010-10-12", "close": 4.83897708, "volume": 3906.0}, {"date": "2010-10-13", "close": 5.29983204, "volume": 2664.0}, {"date": "2010-10-14", "close": 5.29983204, "volume": 1302.0}, {"date": "2010-10-18", "close": 4.83897708, "volume": 8694.0}, {"date": "2010-10-20", "close": 4.95419082, "volume": 1519.0}, {"date": "2010-10-25", "close": 5.53025952, "volume": 3726.0}, {"date": "2010-10-29", "close": 5.53025952, "volume": 651.0}, {"date": "2010-11-04", "close": 5.53025952, "volume": 1736.0}, {"date": "2010-11-16", "close": 5.53025952, "volume": 28.0}, {"date": "2010-11-17", "close": 5.53025952, "volume": 1621.0}, {"date": "2010-11-18", "close": 5.53025952, "volume": 549.0}, {"date": "2010-11-19", "close": 5.99111448, "volume": 1085.0}, {"date": "2010-11-22", "close": 5.760687, "volume": 1758.0}, {"date": "2010-11-23", "close": 5.53025952, "volume": 868.0}, {"date": "2010-11-29", "close": 5.29983204, "volume": 2170.0}, {"date": "2010-12-03", "close": 5.29983204, "volume": 1020.0}, {"date": "2010-12-06", "close": 5.760687, "volume": 868.0}, {"date": "2010-12-07", "close": 5.29983204, "volume": 3530.0}, {"date": "2010-12-08", "close": 5.29983204, "volume": 1085.0}, {"date": "2010-12-10", "close": 6.10632822, "volume": 506.0}, {"date": "2010-12-14", "close": 6.10632822, "volume": 3530.0}, {"date": "2010-12-16", "close": 5.29983204, "volume": 103.0}, {"date": "2010-12-20", "close": 5.29983204, "volume": 148.0}, {"date": "2010-12-21", "close": 5.29983204, "volume": 12251.0}, {"date": "2010-12-22", "close": 5.53025952, "volume": 860.0}, {"date": "2010-12-23", "close": 5.53025952, "volume": 114.0}, {"date": "2010-12-24", "close": 5.53025952, "volume": 242.0}, {"date": "2010-12-29", "close": 5.53025952, "volume": 191.0}, {"date": "2011-01-04", "close": 5.53025952, "volume": 822.0}, {"date": "2011-01-07", "close": 5.41504578, "volume": 2146.0}, {"date": "2011-01-10", "close": 5.41504578, "volume": 1262.0}, {"date": "2011-01-11", "close": 5.41504578, "volume": 139.0}, {"date": "2011-01-13", "close": 5.41504578, "volume": 335.0}, {"date": "2011-01-17", "close": 5.760687, "volume": 402.0}, {"date": "2011-01-18", "close": 5.53025952, "volume": 4340.0}, {"date": "2011-01-20", "close": 5.41504578, "volume": 6287.0}, {"date": "2011-01-21", "close": 5.53025952, "volume": 1226.0}, {"date": "2011-01-24", "close": 5.53025952, "volume": 1085.0}, {"date": "2011-01-25", "close": 5.41504578, "volume": 4348.0}, {"date": "2011-01-27", "close": 5.64547326, "volume": 296.0}, {"date": "2011-01-28", "close": 5.760687, "volume": 2170.0}, {"date": "2011-02-02", "close": 5.53025952, "volume": 1085.0}, {"date": "2011-02-03", "close": 5.41504578, "volume": 1085.0}, {"date": "2011-02-04", "close": 5.41504578, "volume": 911.0}, {"date": "2011-02-07", "close": 5.1846183, "volume": 22558.0}, {"date": "2011-02-08", "close": 5.29983204, "volume": 2201.0}, {"date": "2011-02-09", "close": 4.83897708, "volume": 571.0}, {"date": "2011-02-11", "close": 5.29983204, "volume": 10270.0}, {"date": "2011-02-15", "close": 5.53025952, "volume": 5011.0}, {"date": "2011-02-16", "close": 5.1846183, "volume": 76.0}, {"date": "2011-02-17", "close": 5.53025952, "volume": 6542.0}, {"date": "2011-02-18", "close": 5.64547326, "volume": 4932.0}, {"date": "2011-02-21", "close": 5.53025952, "volume": 4343.0}, {"date": "2011-02-22", "close": 5.64547326, "volume": 6326.0}, {"date": "2011-02-23", "close": 5.06940456, "volume": 6333.0}, {"date": "2011-02-24", "close": 4.83897708, "volume": 9272.0}, {"date": "2011-02-28", "close": 4.83897708, "volume": 3255.0}, {"date": "2011-03-01", "close": 5.06940456, "volume": 540.0}, {"date": "2011-03-03", "close": 4.95419082, "volume": 7893.0}, {"date": "2011-03-04", "close": 4.95419082, "volume": 139.0}, {"date": "2011-03-08", "close": 4.83897708, "volume": 6209.0}, {"date": "2011-03-09", "close": 4.83897708, "volume": 1300.0}, {"date": "2011-03-10", "close": 4.83897708, "volume": 7526.0}, {"date": "2011-03-14", "close": 4.37812212, "volume": 282.0}, {"date": "2011-03-16", "close": 4.37812212, "volume": 2199.0}, {"date": "2011-03-17", "close": 4.37812212, "volume": 1183.0}, {"date": "2011-03-18", "close": 4.37812212, "volume": 2181.0}, {"date": "2011-03-21", "close": 4.37812212, "volume": 3188.0}, {"date": "2011-03-29", "close": 4.49333586, "volume": 7187.0}, {"date": "2011-03-30", "close": 4.49333586, "volume": 10236.0}, {"date": "2011-03-31", "close": 5.06940456, "volume": 5642.0}, {"date": "2011-04-01", "close": 5.06940456, "volume": 3038.0}, {"date": "2011-04-04", "close": 4.6085496, "volume": 1085.0}, {"date": "2011-04-05", "close": 4.6085496, "volume": 4882.0}, {"date": "2011-04-06", "close": 4.6085496, "volume": 5331.0}, {"date": "2011-04-07", "close": 4.37812212, "volume": 3602.0}, {"date": "2011-04-08", "close": 5.06940456, "volume": 6531.0}, {"date": "2011-04-11", "close": 5.06940456, "volume": 8272.0}, {"date": "2011-04-12", "close": 5.06940456, "volume": 2382.0}, {"date": "2011-04-13", "close": 4.83897708, "volume": 2083.0}, {"date": "2011-04-14", "close": 4.6085496, "volume": 1606.0}, {"date": "2011-04-18", "close": 4.6085496, "volume": 569.0}, {"date": "2011-04-19", "close": 4.83897708, "volume": 1405.0}, {"date": "2011-04-21", "close": 4.95419082, "volume": 1690.0}, {"date": "2011-04-27", "close": 4.72376334, "volume": 2861.0}, {"date": "2011-04-29", "close": 4.6085496, "volume": 314.0}, {"date": "2011-05-04", "close": 4.37812212, "volume": 28.0}, {"date": "2011-05-05", "close": 4.37812212, "volume": 254.0}, {"date": "2011-05-09", "close": 4.37812212, "volume": 2483.0}, {"date": "2011-05-12", "close": 3.80205342, "volume": 523.0}, {"date": "2011-05-19", "close": 3.57162594, "volume": 275.0}, {"date": "2011-05-20", "close": 3.57162594, "volume": 515.0}, {"date": "2011-05-23", "close": 3.57162594, "volume": 15.0}, {"date": "2011-05-27", "close": 4.14769464, "volume": 5975.0}, {"date": "2011-05-30", "close": 4.14769464, "volume": 2387.0}, {"date": "2011-05-31", "close": 4.37812212, "volume": 2170.0}, {"date": "2011-06-01", "close": 4.14769464, "volume": 318.0}, {"date": "2011-06-02", "close": 3.80205342, "volume": 1070.0}, {"date": "2011-06-07", "close": 3.80205342, "volume": 2170.0}, {"date": "2011-06-08", "close": 3.80205342, "volume": 1942.0}, {"date": "2011-06-10", "close": 3.80205342, "volume": 217.0}, {"date": "2011-06-16", "close": 3.80205342, "volume": 3.0}, {"date": "2011-06-20", "close": 3.91726716, "volume": 4340.0}, {"date": "2011-06-21", "close": 3.91726716, "volume": 41484.0}, {"date": "2011-06-30", "close": 4.6085496, "volume": 17003.0}, {"date": "2011-07-08", "close": 4.14769464, "volume": 1933.0}, {"date": "2011-07-13", "close": 4.14769464, "volume": 267.0}, {"date": "2011-07-15", "close": 4.49333586, "volume": 1172.0}, {"date": "2011-07-20", "close": 4.37812212, "volume": 837.0}, {"date": "2011-07-21", "close": 4.6085496, "volume": 10020.0}, {"date": "2011-07-22", "close": 4.6085496, "volume": 23869.0}, {"date": "2011-07-25", "close": 4.49333586, "volume": 6510.0}, {"date": "2011-07-26", "close": 4.14769464, "volume": 86.0}, {"date": "2011-07-27", "close": 4.14769464, "volume": 39894.0}, {"date": "2011-07-28", "close": 4.6085496, "volume": 153410.0}, {"date": "2011-07-29", "close": 4.6085496, "volume": 4749.0}, {"date": "2011-08-01", "close": 4.95419082, "volume": 10538.0}, {"date": "2011-08-02", "close": 4.95419082, "volume": 12932.0}, {"date": "2011-08-03", "close": 4.83897708, "volume": 5887.0}, {"date": "2011-08-05", "close": 4.49333586, "volume": 10604.0}, {"date": "2011-08-09", "close": 4.14769464, "volume": 102.0}, {"date": "2011-08-10", "close": 4.49333586, "volume": 614.0}, {"date": "2011-08-12", "close": 4.95419082, "volume": 8463.0}, {"date": "2011-08-16", "close": 4.6085496, "volume": 72.0}, {"date": "2011-08-17", "close": 4.6085496, "volume": 4510.0}, {"date": "2011-08-18", "close": 4.72376334, "volume": 3832.0}, {"date": "2011-08-23", "close": 5.29983204, "volume": 22740.0}, {"date": "2011-08-24", "close": 4.83897708, "volume": 414.0}, {"date": "2011-08-26", "close": 5.06940456, "volume": 4857.0}, {"date": "2011-08-31", "close": 5.760687, "volume": 2801.0}, {"date": "2011-09-01", "close": 5.53025952, "volume": 2273.0}, {"date": "2011-09-09", "close": 5.53025952, "volume": 3673.0}, {"date": "2011-09-12", "close": 5.760687, "volume": 2598.0}, {"date": "2011-09-14", "close": 5.41504578, "volume": 133.0}, {"date": "2011-09-15", "close": 5.53025952, "volume": 8670.0}, {"date": "2011-09-16", "close": 5.53025952, "volume": 304.0}, {"date": "2011-09-19", "close": 5.53025952, "volume": 1741.0}, {"date": "2011-09-20", "close": 5.29983204, "volume": 7705.0}, {"date": "2011-09-21", "close": 5.29983204, "volume": 5.0}, {"date": "2011-09-22", "close": 5.29983204, "volume": 18.0}, {"date": "2011-09-23", "close": 5.29983204, "volume": 6533.0}, {"date": "2011-09-26", "close": 4.6085496, "volume": 21377.0}, {"date": "2011-09-29", "close": 4.6085496, "volume": 17359.0}, {"date": "2011-10-12", "close": 5.06940456, "volume": 2821.0}, {"date": "2011-10-13", "close": 5.06940456, "volume": 4506.0}, {"date": "2011-10-14", "close": 5.29983204, "volume": 88.0}, {"date": "2011-10-19", "close": 5.29983204, "volume": 21.0}, {"date": "2011-10-24", "close": 5.06940456, "volume": 3095.0}, {"date": "2011-10-25", "close": 5.06940456, "volume": 252.0}, {"date": "2011-10-26", "close": 5.06940456, "volume": 4208.0}, {"date": "2011-10-28", "close": 5.29983204, "volume": 868.0}, {"date": "2011-10-31", "close": 5.06940456, "volume": 10849.0}, {"date": "2011-11-01", "close": 5.06940456, "volume": 72439.0}, {"date": "2011-11-04", "close": 5.06940456, "volume": 11615.0}, {"date": "2011-11-07", "close": 5.06940456, "volume": 3850.0}, {"date": "2011-11-08", "close": 5.06940456, "volume": 2347.0}, {"date": "2011-11-09", "close": 5.1846183, "volume": 2821.0}, {"date": "2011-11-11", "close": 5.1846183, "volume": 3038.0}, {"date": "2011-11-14", "close": 5.1846183, "volume": 12.0}, {"date": "2011-11-16", "close": 5.1846183, "volume": 5642.0}, {"date": "2011-11-18", "close": 5.1846183, "volume": 2170.0}, {"date": "2011-11-23", "close": 5.06940456, "volume": 155.0}, {"date": "2011-11-24", "close": 5.06940456, "volume": 1728.0}, {"date": "2011-11-29", "close": 5.06940456, "volume": 2575.0}, {"date": "2011-11-30", "close": 4.72376334, "volume": 259.0}, {"date": "2011-12-08", "close": 4.83897708, "volume": 826.0}, {"date": "2011-12-23", "close": 3.4564122, "volume": 7732.0}, {"date": "2011-12-29", "close": 3.4564122, "volume": 7499.0}, {"date": "2011-12-30", "close": 3.4564122, "volume": 1180.0}, {"date": "2012-01-04", "close": 4.14769464, "volume": 2989.0}, {"date": "2012-01-05", "close": 4.37812212, "volume": 453.0}, {"date": "2012-01-06", "close": 4.37812212, "volume": 2715.0}, {"date": "2012-01-09", "close": 4.83897708, "volume": 5466.0}, {"date": "2012-01-10", "close": 4.83897708, "volume": 498.0}, {"date": "2012-01-13", "close": 4.0324809, "volume": 3472.0}, {"date": "2012-01-16", "close": 4.26290838, "volume": 7579.0}, {"date": "2012-01-17", "close": 4.26290838, "volume": 46929.0}, {"date": "2012-01-18", "close": 4.37812212, "volume": 2903.0}, {"date": "2012-01-19", "close": 4.37812212, "volume": 171.0}, {"date": "2012-01-24", "close": 4.37812212, "volume": 1308.0}, {"date": "2012-01-30", "close": 4.26290838, "volume": 1519.0}, {"date": "2012-01-31", "close": 4.37812212, "volume": 2066.0}, {"date": "2012-02-01", "close": 3.91726716, "volume": 13.0}, {"date": "2012-02-09", "close": 4.0324809, "volume": 103.0}, {"date": "2012-02-13", "close": 4.0324809, "volume": 680.0}, {"date": "2012-02-14", "close": 4.0324809, "volume": 13.0}, {"date": "2012-02-17", "close": 4.0324809, "volume": 72.0}, {"date": "2012-02-20", "close": 3.68683968, "volume": 1222.0}, {"date": "2012-02-27", "close": 3.4564122, "volume": 85.0}, {"date": "2012-02-28", "close": 3.68683968, "volume": 783.0}, {"date": "2012-02-29", "close": 3.68683968, "volume": 2127.0}, {"date": "2012-03-02", "close": 3.4564122, "volume": 2821.0}, {"date": "2012-03-06", "close": 3.4564122, "volume": 10.0}, {"date": "2012-03-08", "close": 3.4564122, "volume": 250.0}, {"date": "2012-03-09", "close": 3.34119846, "volume": 1302.0}, {"date": "2012-03-12", "close": 3.57162594, "volume": 2170.0}, {"date": "2012-03-21", "close": 3.4564122, "volume": 71.0}, {"date": "2012-03-26", "close": 3.57162594, "volume": 1128.0}, {"date": "2012-03-28", "close": 3.4564122, "volume": 4450.0}, {"date": "2012-03-29", "close": 3.57162594, "volume": 2403.0}, {"date": "2012-03-30", "close": 3.4564122, "volume": 9845.0}, {"date": "2012-04-03", "close": 3.91726716, "volume": 2744.0}, {"date": "2012-04-05", "close": 3.4564122, "volume": 233.0}, {"date": "2012-04-10", "close": 3.4564122, "volume": 217.0}, {"date": "2012-04-12", "close": 3.4564122, "volume": 2170.0}, {"date": "2012-04-13", "close": 3.4564122, "volume": 8783.0}, {"date": "2012-04-19", "close": 3.4564122, "volume": 397.0}, {"date": "2012-04-20", "close": 3.4564122, "volume": 1196.0}, {"date": "2012-04-24", "close": 3.4564122, "volume": 1085.0}, {"date": "2012-04-30", "close": 3.4564122, "volume": 2170.0}, {"date": "2012-05-03", "close": 3.11077098, "volume": 1552.0}, {"date": "2012-05-04", "close": 3.11077098, "volume": 1552.0}, {"date": "2012-05-07", "close": 3.11077098, "volume": 611.0}, {"date": "2012-05-09", "close": 3.11077098, "volume": 569.0}, {"date": "2012-05-10", "close": 3.11077098, "volume": 174.0}, {"date": "2012-05-15", "close": 2.53470228, "volume": 3941.0}, {"date": "2012-05-17", "close": 2.53470228, "volume": 3135.0}, {"date": "2012-05-18", "close": 2.3042748, "volume": 2170.0}, {"date": "2012-05-22", "close": 2.07384732, "volume": 198.0}, {"date": "2012-05-29", "close": 2.18906106, "volume": 78.0}, {"date": "2012-05-31", "close": 2.18906106, "volume": 2507.0}, {"date": "2012-06-07", "close": 2.18906106, "volume": 781.0}, {"date": "2012-06-08", "close": 2.18906106, "volume": 2189.0}, {"date": "2012-06-22", "close": 1.95863358, "volume": 0.0}, {"date": "2012-06-25", "close": 2.07384732, "volume": 2083.0}, {"date": "2012-07-03", "close": 1.95863358, "volume": 1227.0}, {"date": "2012-07-09", "close": 1.889505336, "volume": 0.0}, {"date": "2012-07-10", "close": 1.866462588, "volume": 1426.0}, {"date": "2012-07-18", "close": 2.027761824, "volume": 868.0}, {"date": "2012-07-26", "close": 2.027761824, "volume": 181.0}, {"date": "2012-08-10", "close": 2.027761824, "volume": 57.0}, {"date": "2012-08-15", "close": 2.027761824, "volume": 57.0}, {"date": "2012-09-03", "close": 2.027761824, "volume": 119.0}, {"date": "2012-09-06", "close": 2.027761824, "volume": 114.0}, {"date": "2012-09-14", "close": 3.91726716, "volume": 114.0}, {"date": "2012-09-27", "close": 2.096890068, "volume": 2847.0}, {"date": "2012-09-28", "close": 2.281232052, "volume": 1471.0}, {"date": "2012-10-01", "close": 2.18906106, "volume": 44.0}, {"date": "2012-10-08", "close": 2.212103808, "volume": 3496.0}, {"date": "2012-10-12", "close": 2.258189304, "volume": 20.0}, {"date": "2012-10-23", "close": 2.258189304, "volume": 87.0}, {"date": "2012-11-08", "close": 2.99555724, "volume": 3365.0}, {"date": "2012-11-27", "close": 2.142975564, "volume": 361.0}, {"date": "2012-12-05", "close": 2.3042748, "volume": 2170.0}, {"date": "2012-12-06", "close": 2.07384732, "volume": 2170.0}, {"date": "2012-12-12", "close": 1.889505336, "volume": 3.0}, {"date": "2012-12-31", "close": 1.935590832, "volume": 108.0}, {"date": "2013-01-17", "close": 1.889505336, "volume": 647.0}, {"date": "2013-01-18", "close": 1.889505336, "volume": 140.0}, {"date": "2013-01-23", "close": 1.889505336, "volume": 2084.0}, {"date": "2013-01-29", "close": 1.889505336, "volume": 1035.0}, {"date": "2013-02-05", "close": 1.889505336, "volume": 1501.0}, {"date": "2013-02-20", "close": 1.566906864, "volume": 466.0}, {"date": "2013-03-07", "close": 1.520821368, "volume": 329.0}, {"date": "2013-03-08", "close": 1.520821368, "volume": 343.0}, {"date": "2013-03-11", "close": 1.520821368, "volume": 868.0}, {"date": "2013-03-12", "close": 1.520821368, "volume": 1552.0}, {"date": "2013-03-20", "close": 1.520821368, "volume": 155.0}, {"date": "2013-04-08", "close": 1.520821368, "volume": 414.0}, {"date": "2013-04-10", "close": 1.520821368, "volume": 860.0}, {"date": "2013-04-15", "close": 1.49777862, "volume": 5058.0}, {"date": "2013-04-17", "close": 1.84341984, "volume": 860.0}, {"date": "2013-04-23", "close": 1.38256488, "volume": 8680.0}, {"date": "2013-04-30", "close": 1.1521374, "volume": 868.0}, {"date": "2013-05-06", "close": 1.059966408, "volume": 3622.0}, {"date": "2013-05-16", "close": 0.898667172, "volume": 23695.0}, {"date": "2013-05-17", "close": 0.599111448, "volume": 23869.0}, {"date": "2013-05-20", "close": 0.668239692, "volume": 21699.0}, {"date": "2013-05-21", "close": 0.645196944, "volume": 4269.0}, {"date": "2013-05-22", "close": 0.5760687, "volume": 22484.0}, {"date": "2013-05-23", "close": 0.5760687, "volume": 22567.0}, {"date": "2013-05-28", "close": 0.5760687, "volume": 23480.0}, {"date": "2013-05-29", "close": 1.38256488, "volume": 5414.0}, {"date": "2013-05-30", "close": 0.69128244, "volume": 5138.0}, {"date": "2013-05-31", "close": 0.69128244, "volume": 4123.0}, {"date": "2014-02-11", "close": 0.69128244, "volume": null}, {"date": "2016-06-20", "close": 0.698529672, "volume": 316165.0}, {"date": "2016-06-21", "close": 0.669424269, "volume": 41401.0}, {"date": "2016-06-22", "close": 0.727635075, "volume": 111557.0}, {"date": "2016-06-23", "close": 0.727635075, "volume": 26047.0}, {"date": "2016-06-24", "close": 0.669424269, "volume": 138446.0}, {"date": "2016-06-27", "close": 0.640318866, "volume": 8933.0}, {"date": "2016-06-28", "close": 0.669424269, "volume": 10307.0}, {"date": "2016-06-29", "close": 0.640318866, "volume": 31094.0}, {"date": "2016-06-30", "close": 0.640318866, "volume": 49277.0}, {"date": "2016-07-01", "close": 0.669424269, "volume": 9167.0}, {"date": "2016-07-04", "close": 0.640318866, "volume": 75834.0}, {"date": "2016-07-05", "close": 0.640318866, "volume": 15186.0}, {"date": "2016-07-06", "close": 0.640318866, "volume": 23907.0}, {"date": "2016-07-07", "close": 0.611213463, "volume": 18116.0}, {"date": "2016-07-11", "close": 0.58210806, "volume": 86238.0}, {"date": "2016-07-12", "close": 0.640318866, "volume": 16217.0}, {"date": "2016-07-13", "close": 0.611213463, "volume": 59793.0}, {"date": "2016-07-14", "close": 0.640318866, "volume": 12966.0}, {"date": "2016-07-15", "close": 0.611213463, "volume": 28410.0}, {"date": "2016-07-18", "close": 0.58210806, "volume": 12225.0}, {"date": "2016-07-19", "close": 0.611213463, "volume": 10307.0}, {"date": "2016-07-20", "close": 0.611213463, "volume": 16030.0}, {"date": "2016-07-21", "close": 0.58210806, "volume": 27486.0}, {"date": "2016-07-22", "close": 0.611213463, "volume": 6528.0}, {"date": "2016-07-25", "close": 0.611213463, "volume": 17179.0}, {"date": "2016-07-26", "close": 0.58210806, "volume": 72408.0}, {"date": "2016-07-27", "close": 0.58210806, "volume": 74119.0}, {"date": "2016-07-28", "close": 0.58210806, "volume": 92096.0}, {"date": "2016-07-29", "close": 0.58210806, "volume": 25684.0}, {"date": "2016-08-01", "close": 0.58210806, "volume": 49594.0}, {"date": "2016-08-02", "close": 0.553002657, "volume": 38481.0}, {"date": "2016-08-03", "close": 0.58210806, "volume": 8589.0}, {"date": "2016-08-04", "close": 0.669424269, "volume": 182609.0}, {"date": "2016-08-05", "close": 0.87316209, "volume": 364736.0}, {"date": "2016-08-08", "close": 0.698529672, "volume": 305968.0}, {"date": "2016-08-09", "close": 0.640318866, "volume": 40227.0}, {"date": "2016-08-10", "close": 0.611213463, "volume": 33846.0}, {"date": "2016-08-11", "close": 0.669424269, "volume": 18897.0}, {"date": "2016-08-12", "close": 0.640318866, "volume": 41331.0}, {"date": "2016-08-15", "close": 0.611213463, "volume": 63893.0}, {"date": "2016-08-16", "close": 0.58210806, "volume": 95533.0}, {"date": "2016-08-17", "close": 0.640318866, "volume": 138621.0}, {"date": "2016-08-18", "close": 0.640318866, "volume": 33105.0}, {"date": "2016-08-19", "close": 0.756740478, "volume": 180427.0}, {"date": "2016-08-22", "close": 0.727635075, "volume": 151219.0}, {"date": "2016-08-23", "close": 0.785845881, "volume": 142794.0}, {"date": "2016-08-24", "close": 0.756740478, "volume": 62411.0}, {"date": "2016-08-25", "close": 0.756740478, "volume": 10479.0}, {"date": "2016-08-26", "close": 0.785845881, "volume": 177621.0}, {"date": "2016-08-29", "close": 0.785845881, "volume": 39213.0}, {"date": "2016-08-30", "close": 0.844056687, "volume": 50884.0}, {"date": "2016-08-31", "close": 0.902267493, "volume": 326772.0}, {"date": "2016-09-01", "close": 0.902267493, "volume": 112355.0}, {"date": "2016-09-02", "close": 0.844056687, "volume": 74475.0}, {"date": "2016-09-05", "close": 0.844056687, "volume": 44767.0}, {"date": "2016-09-06", "close": 0.785845881, "volume": 57782.0}, {"date": "2016-09-07", "close": 0.844056687, "volume": 12191.0}, {"date": "2016-09-08", "close": 0.727635075, "volume": 77513.0}, {"date": "2016-09-09", "close": 0.756740478, "volume": 6865.0}, {"date": "2016-09-12", "close": 0.756740478, "volume": 17222.0}, {"date": "2016-09-13", "close": 0.727635075, "volume": 39571.0}, {"date": "2016-09-14", "close": 0.727635075, "volume": 5154.0}, {"date": "2016-09-15", "close": 0.727635075, "volume": 588.0}, {"date": "2016-09-16", "close": 0.727635075, "volume": 227192.0}, {"date": "2016-09-20", "close": 0.756740478, "volume": 3711.0}, {"date": "2016-09-21", "close": 0.756740478, "volume": 6077.0}, {"date": "2016-09-22", "close": 0.727635075, "volume": 30648.0}, {"date": "2016-09-23", "close": 0.814951284, "volume": 70050.0}, {"date": "2016-09-26", "close": 0.931372896, "volume": 129458.0}, {"date": "2016-09-27", "close": 0.931372896, "volume": 209660.0}, {"date": "2016-09-28", "close": 0.87316209, "volume": 103690.0}, {"date": "2016-09-29", "close": 0.931372896, "volume": 37592.0}, {"date": "2016-09-30", "close": 0.87316209, "volume": 16712.0}, {"date": "2016-10-03", "close": 0.931372896, "volume": 13500.0}, {"date": "2016-10-04", "close": 0.989583702, "volume": 57967.0}, {"date": "2016-10-05", "close": 0.960478299, "volume": 55091.0}, {"date": "2016-10-06", "close": 1.047794508, "volume": 123307.0}, {"date": "2016-10-07", "close": 1.135110717, "volume": 236358.0}, {"date": "2016-10-10", "close": 1.076899911, "volume": 64399.0}, {"date": "2016-10-11", "close": 1.076899911, "volume": 22107.0}, {"date": "2016-10-12", "close": 1.018689105, "volume": 39315.0}, {"date": "2016-10-13", "close": 1.018689105, "volume": 62444.0}, {"date": "2016-10-14", "close": 1.076899911, "volume": 42677.0}, {"date": "2016-10-17", "close": 1.076899911, "volume": 1528.0}, {"date": "2016-10-18", "close": 1.018689105, "volume": 70206.0}, {"date": "2016-10-19", "close": 0.989583702, "volume": 17179.0}, {"date": "2016-10-20", "close": 1.018689105, "volume": 11722.0}, {"date": "2016-10-21", "close": 1.018689105, "volume": 3071.0}, {"date": "2016-10-24", "close": 1.018689105, "volume": 35217.0}, {"date": "2016-10-25", "close": 1.018689105, "volume": 73734.0}, {"date": "2016-10-26", "close": 1.047794508, "volume": 108962.0}, {"date": "2016-10-27", "close": 1.018689105, "volume": 4315.0}, {"date": "2016-10-28", "close": 1.018689105, "volume": 1581.0}, {"date": "2016-10-31", "close": 0.87316209, "volume": 57657.0}, {"date": "2016-11-01", "close": 0.989583702, "volume": 13400.0}, {"date": "2016-11-02", "close": 0.989583702, "volume": 17179.0}, {"date": "2016-11-03", "close": 0.989583702, "volume": 30571.0}, {"date": "2016-11-04", "close": 1.047794508, "volume": 37781.0}, {"date": "2016-11-07", "close": 1.076899911, "volume": 28772.0}, {"date": "2016-11-08", "close": 1.16421612, "volume": 180382.0}, {"date": "2016-11-09", "close": 1.135110717, "volume": 215807.0}, {"date": "2016-11-10", "close": 1.280637732, "volume": 70288.0}, {"date": "2016-11-11", "close": 1.193321523, "volume": 65918.0}, {"date": "2016-11-14", "close": 1.135110717, "volume": 77127.0}, {"date": "2016-11-15", "close": 1.16421612, "volume": 11723.0}, {"date": "2016-11-16", "close": 1.135110717, "volume": 15475.0}, {"date": "2016-11-17", "close": 1.106005314, "volume": 12149.0}, {"date": "2016-11-18", "close": 1.076899911, "volume": 16572.0}, {"date": "2016-11-21", "close": 1.047794508, "volume": 20063.0}, {"date": "2016-11-22", "close": 1.076899911, "volume": 16581.0}, {"date": "2016-11-23", "close": 1.106005314, "volume": 3436.0}, {"date": "2016-11-24", "close": 1.076899911, "volume": 5154.0}, {"date": "2016-11-25", "close": 1.047794508, "volume": 3263.0}, {"date": "2016-11-28", "close": 1.076899911, "volume": 6113.0}, {"date": "2016-11-29", "close": 1.047794508, "volume": 40131.0}, {"date": "2016-11-30", "close": 1.047794508, "volume": 1031.0}, {"date": "2016-12-01", "close": 1.018689105, "volume": 19523.0}, {"date": "2016-12-02", "close": 1.047794508, "volume": 10307.0}, {"date": "2016-12-05", "close": 1.047794508, "volume": 3264.0}, {"date": "2016-12-06", "close": 1.076899911, "volume": 4856.0}, {"date": "2016-12-07", "close": 1.106005314, "volume": 19236.0}, {"date": "2016-12-09", "close": 1.076899911, "volume": 123.0}, {"date": "2016-12-12", "close": 1.047794508, "volume": 17294.0}, {"date": "2016-12-13", "close": 1.047794508, "volume": 13268.0}, {"date": "2016-12-14", "close": 1.018689105, "volume": 6037.0}, {"date": "2016-12-15", "close": 1.018689105, "volume": 15706.0}, {"date": "2016-12-16", "close": 0.989583702, "volume": 79216.0}, {"date": "2016-12-19", "close": 0.989583702, "volume": 10259.0}, {"date": "2016-12-20", "close": 1.018689105, "volume": 21447.0}, {"date": "2016-12-21", "close": 1.018689105, "volume": 22774.0}, {"date": "2016-12-22", "close": 1.076899911, "volume": 13819.0}, {"date": "2016-12-23", "close": 1.106005314, "volume": 515.0}, {"date": "2016-12-28", "close": 1.106005314, "volume": 189.0}, {"date": "2016-12-29", "close": 0.989583702, "volume": 984.0}, {"date": "2017-01-03", "close": 0.989583702, "volume": 1051.0}, {"date": "2017-01-05", "close": 1.047794508, "volume": 1031.0}, {"date": "2017-01-06", "close": 1.047794508, "volume": 515.0}, {"date": "2017-01-09", "close": 1.047794508, "volume": 13400.0}, {"date": "2017-01-10", "close": 0.989583702, "volume": 33004.0}, {"date": "2017-01-11", "close": 0.989583702, "volume": 8589.0}, {"date": "2017-01-12", "close": 0.989583702, "volume": 4982.0}, {"date": "2017-01-13", "close": 0.989583702, "volume": 928.0}, {"date": "2017-01-16", "close": 1.135110717, "volume": 12331.0}, {"date": "2017-01-17", "close": 1.106005314, "volume": 43775.0}, {"date": "2017-01-18", "close": 1.076899911, "volume": 11485.0}, {"date": "2017-01-19", "close": 1.047794508, "volume": 6872.0}, {"date": "2017-01-20", "close": 1.076899911, "volume": 4578.0}, {"date": "2017-01-23", "close": 1.076899911, "volume": 8589.0}, {"date": "2017-01-24", "close": 1.018689105, "volume": 6631.0}, {"date": "2017-01-25", "close": 0.989583702, "volume": 24620.0}, {"date": "2017-01-27", "close": 0.902267493, "volume": 22529.0}, {"date": "2017-01-30", "close": 0.756740478, "volume": 115931.0}, {"date": "2017-01-31", "close": 0.698529672, "volume": 144288.0}, {"date": "2017-02-01", "close": 0.698529672, "volume": 47812.0}, {"date": "2017-02-02", "close": 0.814951284, "volume": 11682.0}, {"date": "2017-02-03", "close": 0.87316209, "volume": 20624.0}, {"date": "2017-02-07", "close": 0.902267493, "volume": 27280.0}, {"date": "2017-02-08", "close": 0.902267493, "volume": 61728.0}, {"date": "2017-02-09", "close": 0.931372896, "volume": 11624.0}, {"date": "2017-02-10", "close": 0.902267493, "volume": 16881.0}, {"date": "2017-02-14", "close": 0.902267493, "volume": 27615.0}, {"date": "2017-02-15", "close": 0.844056687, "volume": 58008.0}, {"date": "2017-02-17", "close": 0.814951284, "volume": 7198.0}, {"date": "2017-02-20", "close": 0.814951284, "volume": 3083.0}, {"date": "2017-02-21", "close": 0.814951284, "volume": 7065.0}, {"date": "2017-02-22", "close": 0.814951284, "volume": 1718.0}, {"date": "2017-02-23", "close": 0.756740478, "volume": 83131.0}, {"date": "2017-02-24", "close": 0.814951284, "volume": 446.0}, {"date": "2017-02-27", "close": 0.756740478, "volume": 25175.0}, {"date": "2017-02-28", "close": 0.785845881, "volume": 9758.0}, {"date": "2017-03-01", "close": 0.814951284, "volume": 5154.0}, {"date": "2017-03-02", "close": 0.814951284, "volume": 1718.0}, {"date": "2017-03-03", "close": 0.844056687, "volume": 653.0}, {"date": "2017-03-06", "close": 0.844056687, "volume": 18447.0}, {"date": "2017-03-07", "close": 0.87316209, "volume": 12441.0}, {"date": "2017-03-08", "close": 0.902267493, "volume": 8933.0}, {"date": "2017-03-09", "close": 0.902267493, "volume": 669.0}, {"date": "2017-03-10", "close": 0.87316209, "volume": 11926.0}, {"date": "2017-03-13", "close": 0.902267493, "volume": 1606.0}, {"date": "2017-03-14", "close": 0.902267493, "volume": 21391.0}, {"date": "2017-03-15", "close": 0.902267493, "volume": 11070.0}, {"date": "2017-03-20", "close": 0.87316209, "volume": 2749.0}, {"date": "2017-03-22", "close": 0.87316209, "volume": 2749.0}, {"date": "2017-03-23", "close": 1.397059344, "volume": 3665373.0}, {"date": "2017-03-24", "close": 1.135110717, "volume": 472808.0}, {"date": "2017-03-27", "close": 1.135110717, "volume": 302445.0}, {"date": "2017-03-28", "close": 1.135110717, "volume": 250971.0}, {"date": "2017-03-29", "close": 1.076899911, "volume": 225062.0}, {"date": "2017-03-30", "close": 1.106005314, "volume": 214615.0}, {"date": "2017-03-31", "close": 1.076899911, "volume": 408047.0}, {"date": "2017-04-03", "close": 1.076899911, "volume": 68811.0}, {"date": "2017-04-04", "close": 1.135110717, "volume": 106985.0}, {"date": "2017-04-05", "close": 1.135110717, "volume": 284439.0}, {"date": "2017-04-06", "close": 1.076899911, "volume": 50451.0}, {"date": "2017-04-07", "close": 1.106005314, "volume": 67133.0}, {"date": "2017-04-10", "close": 1.16421612, "volume": 99568.0}, {"date": "2017-04-11", "close": 1.106005314, "volume": 66312.0}, {"date": "2017-04-12", "close": 1.106005314, "volume": 68977.0}, {"date": "2017-04-13", "close": 1.076899911, "volume": 44161.0}, {"date": "2017-04-18", "close": 0.989583702, "volume": 213372.0}, {"date": "2017-04-19", "close": 0.844056687, "volume": 97345.0}, {"date": "2017-04-20", "close": 0.844056687, "volume": 56652.0}, {"date": "2017-04-21", "close": 0.844056687, "volume": 5741.0}, {"date": "2017-04-24", "close": 0.87316209, "volume": 10307.0}, {"date": "2017-04-26", "close": 0.87316209, "volume": 37378.0}, {"date": "2017-04-27", "close": 0.87316209, "volume": 17325.0}, {"date": "2017-04-28", "close": 0.989583702, "volume": 9479.0}, {"date": "2017-05-01", "close": 0.87316209, "volume": 9341.0}, {"date": "2017-05-02", "close": 0.844056687, "volume": 94073.0}, {"date": "2017-05-03", "close": 0.785845881, "volume": 46929.0}, {"date": "2017-05-04", "close": 0.814951284, "volume": 24214.0}, {"date": "2017-05-08", "close": 0.785845881, "volume": 11209.0}, {"date": "2017-05-09", "close": 0.87316209, "volume": 26894.0}, {"date": "2017-05-10", "close": 0.989583702, "volume": 46198.0}, {"date": "2017-05-11", "close": 1.018689105, "volume": 24648.0}, {"date": "2017-05-12", "close": 1.047794508, "volume": 8665.0}, {"date": "2017-05-15", "close": 0.494791851, "volume": 849572.0}, {"date": "2017-05-16", "close": 0.407475642, "volume": 273257.0}, {"date": "2017-05-17", "close": 0.349264836, "volume": 290219.0}, {"date": "2017-05-18", "close": 0.378370239, "volume": 112027.0}, {"date": "2017-05-19", "close": 0.436581045, "volume": 172982.0}, {"date": "2017-05-22", "close": 0.407475642, "volume": 69897.0}, {"date": "2017-05-23", "close": 0.378370239, "volume": 40850.0}, {"date": "2017-05-24", "close": 0.349264836, "volume": 21337.0}, {"date": "2017-05-25", "close": 0.320159433, "volume": 40014.0}, {"date": "2017-05-26", "close": 0.349264836, "volume": 2757.0}, {"date": "2017-05-29", "close": 0.320159433, "volume": 31333.0}, {"date": "2017-05-30", "close": 0.349264836, "volume": 6796.0}, {"date": "2017-05-31", "close": 0.320159433, "volume": 10383.0}, {"date": "2017-06-01", "close": 0.349264836, "volume": 43877.0}, {"date": "2017-06-02", "close": 0.349264836, "volume": 3028.0}, {"date": "2017-06-05", "close": 0.349264836, "volume": 6687.0}, {"date": "2017-06-06", "close": 0.349264836, "volume": 12782.0}, {"date": "2017-06-07", "close": 0.349264836, "volume": 1031.0}, {"date": "2017-06-08", "close": 0.349264836, "volume": 687.0}, {"date": "2017-06-09", "close": 0.320159433, "volume": 16591.0}, {"date": "2017-06-14", "close": 0.349264836, "volume": 36464.0}, {"date": "2017-06-15", "close": 0.320159433, "volume": 64729.0}, {"date": "2017-06-16", "close": 0.320159433, "volume": 63869.0}, {"date": "2017-06-19", "close": 0.320159433, "volume": 25768.0}, {"date": "2017-06-20", "close": 0.320159433, "volume": 39392.0}, {"date": "2017-06-21", "close": 0.320159433, "volume": 10582.0}, {"date": "2017-06-22", "close": 0.29105403, "volume": 75498.0}, {"date": "2017-06-23", "close": 0.29105403, "volume": 12385.0}, {"date": "2017-06-26", "close": 0.29105403, "volume": 4225.0}, {"date": "2017-06-27", "close": 0.29105403, "volume": 14223.0}, {"date": "2017-06-28", "close": 0.261948627, "volume": 26388.0}, {"date": "2017-06-29", "close": 0.261948627, "volume": 12730.0}, {"date": "2017-06-30", "close": 0.29105403, "volume": 69508.0}, {"date": "2017-07-05", "close": 0.261948627, "volume": 73423.0}, {"date": "2017-07-07", "close": 0.29105403, "volume": 5203.0}, {"date": "2017-07-11", "close": 0.261948627, "volume": 9363.0}, {"date": "2017-07-12", "close": 0.261948627, "volume": 2335.0}, {"date": "2017-07-13", "close": 0.29105403, "volume": 1718.0}, {"date": "2017-07-14", "close": 0.261948627, "volume": 7605.0}, {"date": "2017-07-17", "close": 0.261948627, "volume": 7158.0}, {"date": "2017-07-18", "close": 0.261948627, "volume": 515.0}, {"date": "2017-07-19", "close": 0.261948627, "volume": 7190.0}, {"date": "2017-07-20", "close": 0.261948627, "volume": 11949.0}, {"date": "2017-07-21", "close": 0.232843224, "volume": 51537.0}, {"date": "2017-07-24", "close": 0.232843224, "volume": 34797.0}, {"date": "2017-07-25", "close": 0.232843224, "volume": 50919.0}, {"date": "2017-07-26", "close": 0.261948627, "volume": 33189.0}, {"date": "2017-07-27", "close": 0.261948627, "volume": 64635.0}, {"date": "2017-07-28", "close": 0.29105403, "volume": 19916.0}, {"date": "2017-07-31", "close": 0.29105403, "volume": 402.0}, {"date": "2017-08-01", "close": 0.261948627, "volume": 1958.0}, {"date": "2017-08-02", "close": 0.261948627, "volume": 532.0}, {"date": "2017-08-03", "close": 0.261948627, "volume": 3818.0}, {"date": "2017-08-04", "close": 0.261948627, "volume": 15215.0}, {"date": "2017-08-07", "close": 0.29105403, "volume": 3629.0}, {"date": "2017-08-08", "close": 0.320159433, "volume": 90566.0}, {"date": "2017-08-09", "close": 0.320159433, "volume": 14335.0}, {"date": "2017-08-10", "close": 0.320159433, "volume": 25981.0}, {"date": "2017-08-11", "close": 0.29105403, "volume": 41304.0}, {"date": "2017-08-14", "close": 0.320159433, "volume": 80536.0}, {"date": "2017-08-15", "close": 0.320159433, "volume": 24310.0}, {"date": "2017-08-16", "close": 0.29105403, "volume": 41328.0}, {"date": "2017-08-17", "close": 0.320159433, "volume": 72974.0}, {"date": "2017-08-18", "close": 0.320159433, "volume": 35870.0}, {"date": "2017-08-21", "close": 0.29105403, "volume": 100768.0}, {"date": "2017-08-22", "close": 0.29105403, "volume": 5154.0}, {"date": "2017-08-23", "close": 0.261948627, "volume": 35902.0}, {"date": "2017-08-24", "close": 0.261948627, "volume": 11338.0}, {"date": "2017-08-25", "close": 0.261948627, "volume": 22886.0}, {"date": "2017-08-28", "close": 0.261948627, "volume": 34.0}, {"date": "2017-08-29", "close": 0.261948627, "volume": 37794.0}, {"date": "2017-08-30", "close": 0.261948627, "volume": 177636.0}, {"date": "2017-08-31", "close": 0.261948627, "volume": 89464.0}, {"date": "2017-09-01", "close": 0.29105403, "volume": 113725.0}, {"date": "2017-09-04", "close": 0.261948627, "volume": 1910.0}, {"date": "2017-09-05", "close": 0.261948627, "volume": 27178.0}, {"date": "2017-09-06", "close": 0.232843224, "volume": 11272.0}, {"date": "2017-09-08", "close": 0.232843224, "volume": 872.0}, {"date": "2017-09-11", "close": 0.232843224, "volume": 47933.0}, {"date": "2017-09-12", "close": 0.232843224, "volume": 62701.0}, {"date": "2017-09-14", "close": 0.232843224, "volume": 3305.0}, {"date": "2017-09-15", "close": 0.232843224, "volume": 17179.0}, {"date": "2017-09-18", "close": 0.232843224, "volume": 59596.0}, {"date": "2017-09-20", "close": 0.232843224, "volume": 127508.0}, {"date": "2017-09-21", "close": 0.232843224, "volume": 19360.0}, {"date": "2017-09-25", "close": 0.203737821, "volume": 27486.0}, {"date": "2017-09-27", "close": 0.232843224, "volume": 2749.0}, {"date": "2017-10-02", "close": 0.203737821, "volume": 58810.0}, {"date": "2017-10-04", "close": 0.232843224, "volume": 20446.0}, {"date": "2017-10-05", "close": 0.232843224, "volume": 3006.0}, {"date": "2017-10-10", "close": 0.203737821, "volume": 471.0}, {"date": "2017-10-11", "close": 0.203737821, "volume": 10352.0}, {"date": "2017-10-12", "close": 0.203737821, "volume": 2405.0}, {"date": "2017-10-16", "close": 0.203737821, "volume": 1031.0}, {"date": "2017-10-17", "close": 0.232843224, "volume": 33076.0}, {"date": "2017-10-18", "close": 0.232843224, "volume": 34358.0}, {"date": "2017-10-19", "close": 0.232843224, "volume": 35732.0}, {"date": "2017-10-23", "close": 0.203737821, "volume": 26948.0}, {"date": "2017-10-25", "close": 0.203737821, "volume": 938.0}, {"date": "2017-10-26", "close": 0.232843224, "volume": 61020.0}, {"date": "2017-10-27", "close": 0.232843224, "volume": 2749.0}, {"date": "2017-10-31", "close": 0.203737821, "volume": 5154.0}, {"date": "2017-11-01", "close": 0.203737821, "volume": 67960.0}, {"date": "2017-11-02", "close": 0.203737821, "volume": 20615.0}, {"date": "2017-11-03", "close": 0.203737821, "volume": 19088.0}, {"date": "2017-11-07", "close": 0.232843224, "volume": 63989.0}, {"date": "2017-11-08", "close": 0.232843224, "volume": 5908.0}, {"date": "2017-11-09", "close": 0.203737821, "volume": 280466.0}, {"date": "2017-11-10", "close": 0.203737821, "volume": 66872.0}, {"date": "2017-11-13", "close": 0.203737821, "volume": 41332.0}, {"date": "2017-11-15", "close": 0.232843224, "volume": 31229.0}, {"date": "2017-11-16", "close": 0.232843224, "volume": 28958.0}, {"date": "2017-11-17", "close": 0.203737821, "volume": 21856.0}, {"date": "2017-11-20", "close": 0.203737821, "volume": 20042.0}, {"date": "2017-11-22", "close": 0.203737821, "volume": 7417.0}, {"date": "2017-11-23", "close": 0.232843224, "volume": 11790.0}, {"date": "2017-11-24", "close": 0.232843224, "volume": 4123.0}, {"date": "2017-11-27", "close": 0.203737821, "volume": 1725.0}, {"date": "2017-11-28", "close": 0.203737821, "volume": 64142.0}, {"date": "2017-11-29", "close": 0.203737821, "volume": 66392.0}, {"date": "2017-11-30", "close": 0.232843224, "volume": 2749.0}, {"date": "2017-12-01", "close": 0.203737821, "volume": 93140.0}, {"date": "2017-12-04", "close": 0.203737821, "volume": 2048.0}, {"date": "2017-12-06", "close": 0.232843224, "volume": 33981.0}, {"date": "2017-12-07", "close": 0.232843224, "volume": 21474.0}, {"date": "2017-12-08", "close": 0.232843224, "volume": 3007.0}, {"date": "2017-12-11", "close": 0.203737821, "volume": 36102.0}, {"date": "2017-12-12", "close": 0.203737821, "volume": 36074.0}, {"date": "2017-12-14", "close": 0.203737821, "volume": 14725.0}, {"date": "2017-12-18", "close": 0.203737821, "volume": 77942.0}, {"date": "2017-12-19", "close": 0.203737821, "volume": 6184.0}, {"date": "2017-12-20", "close": 0.174632418, "volume": 56536.0}, {"date": "2017-12-21", "close": 0.203737821, "volume": 31609.0}, {"date": "2017-12-28", "close": 0.203737821, "volume": 21336.0}, {"date": "2017-12-29", "close": 0.203737821, "volume": 26064.0}, {"date": "2018-01-05", "close": 0.203737821, "volume": 24480.0}, {"date": "2018-01-08", "close": 0.232843224, "volume": 54367.0}, {"date": "2018-01-09", "close": 0.349264836, "volume": 4119967.0}, {"date": "2018-01-10", "close": 0.378370239, "volume": 3515162.0}, {"date": "2018-01-11", "close": 0.349264836, "volume": 876967.0}, {"date": "2018-01-12", "close": 0.320159433, "volume": 355654.0}, {"date": "2018-01-15", "close": 0.378370239, "volume": 530087.0}, {"date": "2018-01-16", "close": 0.378370239, "volume": 481921.0}, {"date": "2018-01-17", "close": 0.378370239, "volume": 68382.0}, {"date": "2018-01-18", "close": 0.349264836, "volume": 329486.0}, {"date": "2018-01-19", "close": 0.320159433, "volume": 287382.0}, {"date": "2018-01-22", "close": 0.320159433, "volume": 127739.0}, {"date": "2018-01-23", "close": 0.29105403, "volume": 92701.0}, {"date": "2018-01-24", "close": 0.349264836, "volume": 224488.0}, {"date": "2018-01-25", "close": 0.349264836, "volume": 72308.0}, {"date": "2018-01-29", "close": 0.378370239, "volume": 225936.0}, {"date": "2018-01-30", "close": 0.320159433, "volume": 264610.0}, {"date": "2018-01-31", "close": 0.349264836, "volume": 29708.0}, {"date": "2018-02-01", "close": 0.320159433, "volume": 51994.0}, {"date": "2018-02-02", "close": 0.349264836, "volume": 1853770.0}, {"date": "2018-02-05", "close": 0.349264836, "volume": 480669.0}, {"date": "2018-02-06", "close": 0.349264836, "volume": 279525.0}, {"date": "2018-02-07", "close": 0.320159433, "volume": 118752.0}, {"date": "2018-02-08", "close": 0.320159433, "volume": 45905.0}, {"date": "2018-02-09", "close": 0.29105403, "volume": 166490.0}, {"date": "2018-02-12", "close": 0.29105403, "volume": 47460.0}, {"date": "2018-02-13", "close": 0.29105403, "volume": 49474.0}, {"date": "2018-02-14", "close": 0.29105403, "volume": 182010.0}, {"date": "2018-02-15", "close": 0.29105403, "volume": 46710.0}, {"date": "2018-02-16", "close": 0.320159433, "volume": 75985.0}, {"date": "2018-02-20", "close": 0.29105403, "volume": 62505.0}, {"date": "2018-02-21", "close": 0.29105403, "volume": 2124.0}, {"date": "2018-02-22", "close": 0.29105403, "volume": 73526.0}, {"date": "2018-02-23", "close": 0.29105403, "volume": 38077.0}, {"date": "2018-02-26", "close": 0.29105403, "volume": 3160.0}, {"date": "2018-02-27", "close": 0.29105403, "volume": 13881.0}, {"date": "2018-02-28", "close": 0.29105403, "volume": 26528.0}, {"date": "2018-03-01", "close": 0.29105403, "volume": 97544.0}, {"date": "2018-03-02", "close": 0.29105403, "volume": 26364.0}, {"date": "2018-03-05", "close": 0.29105403, "volume": 3676.0}, {"date": "2018-03-06", "close": 0.669424269, "volume": 15115314.0}, {"date": "2018-03-07", "close": 0.640318866, "volume": 4138753.0}, {"date": "2018-03-08", "close": 0.844056687, "volume": 5611301.0}, {"date": "2018-03-09", "close": 0.756740478, "volume": 3626828.0}, {"date": "2018-03-12", "close": 0.814951284, "volume": 4795433.0}, {"date": "2018-03-13", "close": 0.756740478, "volume": 1961937.0}, {"date": "2018-03-14", "close": 0.669424269, "volume": 1444651.0}, {"date": "2018-03-15", "close": 0.669424269, "volume": 409326.0}, {"date": "2018-03-16", "close": 0.698529672, "volume": 906177.0}, {"date": "2018-03-19", "close": 0.669424269, "volume": 403135.0}, {"date": "2018-03-22", "close": 0.553002657, "volume": 1259580.0}, {"date": "2018-03-23", "close": 0.58210806, "volume": 138421.0}, {"date": "2018-03-26", "close": 0.523897254, "volume": 294093.0}, {"date": "2018-03-27", "close": 0.523897254, "volume": 76289.0}, {"date": "2018-03-28", "close": 0.494791851, "volume": 602002.0}, {"date": "2018-03-29", "close": 0.523897254, "volume": 37324.0}, {"date": "2018-04-03", "close": 0.494791851, "volume": 226334.0}, {"date": "2018-04-04", "close": 0.465686448, "volume": 109274.0}, {"date": "2018-04-05", "close": 0.523897254, "volume": 171833.0}, {"date": "2018-04-06", "close": 0.465686448, "volume": 125122.0}, {"date": "2018-04-09", "close": 0.494791851, "volume": 20907.0}, {"date": "2018-04-10", "close": 0.436581045, "volume": 225689.0}, {"date": "2018-04-11", "close": 0.494791851, "volume": 118066.0}, {"date": "2018-04-12", "close": 0.494791851, "volume": 26175.0}, {"date": "2018-04-13", "close": 0.494791851, "volume": 105764.0}, {"date": "2018-04-16", "close": 0.494791851, "volume": 1718.0}, {"date": "2018-04-17", "close": 0.465686448, "volume": 78623.0}, {"date": "2018-04-18", "close": 0.465686448, "volume": 15431.0}, {"date": "2018-04-19", "close": 0.436581045, "volume": 118649.0}, {"date": "2018-04-20", "close": 0.523897254, "volume": 1119301.0}, {"date": "2018-04-23", "close": 0.494791851, "volume": 134702.0}, {"date": "2018-04-24", "close": 0.465686448, "volume": 202752.0}, {"date": "2018-04-26", "close": 0.494791851, "volume": 54328.0}, {"date": "2018-04-27", "close": 0.465686448, "volume": 59381.0}, {"date": "2018-04-30", "close": 0.465686448, "volume": 47474.0}, {"date": "2018-05-01", "close": 0.523897254, "volume": 232843.0}, {"date": "2018-05-02", "close": 0.494791851, "volume": 910544.0}, {"date": "2018-05-03", "close": 0.494791851, "volume": 235082.0}, {"date": "2018-05-04", "close": 0.494791851, "volume": 168172.0}, {"date": "2018-05-07", "close": 0.465686448, "volume": 92672.0}, {"date": "2018-05-08", "close": 0.494791851, "volume": 111529.0}, {"date": "2018-05-09", "close": 0.611213463, "volume": 1151030.0}, {"date": "2018-05-10", "close": 0.58210806, "volume": 263843.0}, {"date": "2018-05-18", "close": 0.494791851, "volume": 676766.0}, {"date": "2018-05-21", "close": 0.494791851, "volume": 551362.0}, {"date": "2018-05-22", "close": 0.465686448, "volume": 165297.0}, {"date": "2018-05-23", "close": 0.465686448, "volume": 128989.0}, {"date": "2018-05-24", "close": 0.465686448, "volume": 115099.0}, {"date": "2018-05-25", "close": 0.494791851, "volume": 262555.0}, {"date": "2018-05-28", "close": 0.465686448, "volume": 94715.0}, {"date": "2018-05-29", "close": 0.465686448, "volume": 72085.0}, {"date": "2018-05-30", "close": 0.494791851, "volume": 47287.0}, {"date": "2018-05-31", "close": 0.494791851, "volume": 91956.0}, {"date": "2018-06-01", "close": 0.465686448, "volume": 13631.0}, {"date": "2018-06-04", "close": 0.494791851, "volume": 52651.0}, {"date": "2018-06-05", "close": 0.465686448, "volume": 12286.0}, {"date": "2018-06-06", "close": 0.436581045, "volume": 218976.0}, {"date": "2018-06-07", "close": 0.436581045, "volume": 57679.0}, {"date": "2018-06-08", "close": 0.407475642, "volume": 225082.0}, {"date": "2018-06-12", "close": 0.378370239, "volume": 106709.0}, {"date": "2018-06-13", "close": 0.378370239, "volume": 84555.0}, {"date": "2018-06-14", "close": 0.407475642, "volume": 82187.0}, {"date": "2018-06-15", "close": 0.378370239, "volume": 49585.0}, {"date": "2018-06-18", "close": 0.436581045, "volume": 166276.0}, {"date": "2018-06-19", "close": 0.436581045, "volume": 803358.0}, {"date": "2018-06-20", "close": 0.407475642, "volume": 273488.0}, {"date": "2018-06-21", "close": 0.407475642, "volume": 12338.0}, {"date": "2018-06-22", "close": 0.407475642, "volume": 250578.0}, {"date": "2018-06-25", "close": 0.407475642, "volume": 20958.0}, {"date": "2018-06-26", "close": 0.407475642, "volume": 111636.0}, {"date": "2018-06-27", "close": 0.407475642, "volume": 2454.0}, {"date": "2018-06-28", "close": 0.378370239, "volume": 47460.0}, {"date": "2018-06-29", "close": 0.407475642, "volume": 66833.0}, {"date": "2018-07-02", "close": 0.407475642, "volume": 26431.0}, {"date": "2018-07-03", "close": 0.407475642, "volume": 7834.0}, {"date": "2018-07-04", "close": 0.407475642, "volume": 34014.0}, {"date": "2018-07-05", "close": 0.407475642, "volume": 11127.0}, {"date": "2018-07-06", "close": 0.407475642, "volume": 22658.0}, {"date": "2018-07-09", "close": 0.407475642, "volume": 29204.0}, {"date": "2018-07-10", "close": 0.436581045, "volume": 77856.0}, {"date": "2018-07-11", "close": 0.436581045, "volume": 32640.0}, {"date": "2018-07-12", "close": 0.407475642, "volume": 200170.0}, {"date": "2018-07-13", "close": 0.407475642, "volume": 119864.0}, {"date": "2018-07-16", "close": 0.436581045, "volume": 1718.0}, {"date": "2018-07-17", "close": 0.436581045, "volume": 25020.0}, {"date": "2018-07-18", "close": 0.436581045, "volume": 13170.0}, {"date": "2018-07-19", "close": 0.436581045, "volume": 35332.0}, {"date": "2018-07-20", "close": 0.494791851, "volume": 60568.0}, {"date": "2018-07-23", "close": 0.465686448, "volume": 2772.0}, {"date": "2018-07-24", "close": 0.436581045, "volume": 16122.0}, {"date": "2018-07-25", "close": 0.436581045, "volume": 47903.0}, {"date": "2018-07-26", "close": 0.436581045, "volume": 38670.0}, {"date": "2018-07-27", "close": 0.436581045, "volume": 24944.0}, {"date": "2018-07-30", "close": 0.407475642, "volume": 53709.0}, {"date": "2018-07-31", "close": 0.436581045, "volume": 22917.0}, {"date": "2018-08-01", "close": 0.407475642, "volume": 10850.0}, {"date": "2018-08-02", "close": 0.436581045, "volume": 66516.0}, {"date": "2018-08-03", "close": 0.407475642, "volume": 68051.0}, {"date": "2018-08-06", "close": 0.407475642, "volume": 3436.0}, {"date": "2018-08-07", "close": 0.378370239, "volume": 8377.0}, {"date": "2018-08-08", "close": 0.378370239, "volume": 27704.0}, {"date": "2018-08-09", "close": 0.378370239, "volume": 20666.0}, {"date": "2018-08-10", "close": 0.378370239, "volume": 966.0}, {"date": "2018-08-13", "close": 0.378370239, "volume": 9767.0}, {"date": "2018-08-14", "close": 0.378370239, "volume": 17045.0}, {"date": "2018-08-15", "close": 0.378370239, "volume": 8734.0}, {"date": "2018-08-16", "close": 0.407475642, "volume": 16156.0}, {"date": "2018-08-17", "close": 0.407475642, "volume": 16674.0}, {"date": "2018-08-20", "close": 0.407475642, "volume": 3505.0}, {"date": "2018-08-21", "close": 0.378370239, "volume": 34479.0}, {"date": "2018-08-22", "close": 0.378370239, "volume": 24333.0}, {"date": "2018-08-23", "close": 0.378370239, "volume": 43032.0}, {"date": "2018-08-24", "close": 0.378370239, "volume": 75295.0}, {"date": "2018-08-27", "close": 0.378370239, "volume": 56172.0}, {"date": "2018-08-28", "close": 0.378370239, "volume": 43018.0}, {"date": "2018-08-29", "close": 0.378370239, "volume": 8422.0}, {"date": "2018-08-30", "close": 0.378370239, "volume": 5188.0}, {"date": "2018-08-31", "close": 0.378370239, "volume": 135558.0}, {"date": "2018-09-03", "close": 0.378370239, "volume": 18210.0}, {"date": "2018-09-04", "close": 0.378370239, "volume": 7748.0}, {"date": "2018-09-05", "close": 0.378370239, "volume": 16720.0}, {"date": "2018-09-06", "close": 0.349264836, "volume": 562236.0}, {"date": "2018-09-07", "close": 0.349264836, "volume": 28610.0}, {"date": "2018-09-10", "close": 0.349264836, "volume": 252609.0}, {"date": "2018-09-11", "close": 0.349264836, "volume": 23410.0}, {"date": "2018-09-12", "close": 0.320159433, "volume": 8968.0}, {"date": "2018-09-13", "close": 0.320159433, "volume": 49446.0}, {"date": "2018-09-14", "close": 0.320159433, "volume": 23535.0}, {"date": "2018-09-17", "close": 0.320159433, "volume": 15904.0}, {"date": "2018-09-18", "close": 0.320159433, "volume": 17378.0}, {"date": "2018-09-19", "close": 0.320159433, "volume": 4308.0}, {"date": "2018-09-21", "close": 0.320159433, "volume": 35196.0}, {"date": "2018-09-24", "close": 0.320159433, "volume": 4295.0}, {"date": "2018-09-25", "close": 0.320159433, "volume": 8404.0}, {"date": "2018-09-26", "close": 0.320159433, "volume": 1340.0}, {"date": "2018-09-27", "close": 0.349264836, "volume": 3436.0}, {"date": "2018-09-28", "close": 0.320159433, "volume": 17179.0}, {"date": "2018-10-01", "close": 0.320159433, "volume": 77730.0}, {"date": "2018-10-02", "close": 0.320159433, "volume": 64867.0}, {"date": "2018-10-03", "close": 0.320159433, "volume": 2282.0}, {"date": "2018-10-04", "close": 0.320159433, "volume": 5234.0}, {"date": "2018-10-05", "close": 0.320159433, "volume": 79577.0}, {"date": "2018-10-08", "close": 0.29105403, "volume": 82.0}, {"date": "2018-10-09", "close": 0.29105403, "volume": 803.0}, {"date": "2018-10-10", "close": 0.320159433, "volume": 39885.0}, {"date": "2018-10-11", "close": 0.29105403, "volume": 36698.0}, {"date": "2018-10-12", "close": 0.320159433, "volume": 22221.0}, {"date": "2018-10-15", "close": 0.320159433, "volume": 27486.0}, {"date": "2018-10-16", "close": 0.378370239, "volume": 211313.0}, {"date": "2018-10-17", "close": 0.378370239, "volume": 1300106.0}, {"date": "2018-10-18", "close": 0.407475642, "volume": 362058.0}, {"date": "2018-10-19", "close": 0.378370239, "volume": 372980.0}, {"date": "2018-10-22", "close": 0.407475642, "volume": 349828.0}, {"date": "2018-10-23", "close": 1.280637732, "volume": 21344952.0}, {"date": "2018-10-24", "close": 1.135110717, "volume": 21122065.0}, {"date": "2018-10-25", "close": 1.076899911, "volume": 7816462.0}, {"date": "2018-10-26", "close": 1.018689105, "volume": 4038773.0}, {"date": "2018-10-29", "close": 1.571691762, "volume": 9453566.0}, {"date": "2018-10-30", "close": 1.367953941, "volume": 13291695.0}, {"date": "2018-10-31", "close": 1.106005314, "volume": 5533027.0}, {"date": "2018-11-01", "close": 0.989583702, "volume": 3823135.0}, {"date": "2018-11-02", "close": 0.931372896, "volume": 2683601.0}, {"date": "2018-11-05", "close": 1.047794508, "volume": 2565835.0}, {"date": "2018-11-06", "close": 1.018689105, "volume": 1640526.0}, {"date": "2018-11-07", "close": 0.960478299, "volume": 820284.0}, {"date": "2018-11-08", "close": 0.756740478, "volume": 1521461.0}, {"date": "2018-11-09", "close": 0.669424269, "volume": 865634.0}, {"date": "2018-11-12", "close": 0.698529672, "volume": 725723.0}, {"date": "2018-11-13", "close": 0.785845881, "volume": 1500172.0}, {"date": "2018-11-14", "close": 0.698529672, "volume": 1261870.0}, {"date": "2018-11-15", "close": 0.669424269, "volume": 419172.0}, {"date": "2018-11-16", "close": 0.669424269, "volume": 183616.0}, {"date": "2018-11-19", "close": 0.698529672, "volume": 131915.0}, {"date": "2018-11-20", "close": 0.669424269, "volume": 628490.0}, {"date": "2018-11-21", "close": 0.654522, "volume": 298302.0}, {"date": "2018-11-22", "close": 0.654522, "volume": 142005.0}, {"date": "2018-11-23", "close": 0.684273, "volume": 223385.0}, {"date": "2018-11-26", "close": 0.743775, "volume": 733154.0}, {"date": "2018-11-27", "close": 0.684273, "volume": 383103.0}, {"date": "2018-11-28", "close": 0.654522, "volume": 455212.0}, {"date": "2018-11-29", "close": 0.684273, "volume": 159516.0}, {"date": "2018-11-30", "close": 0.624771, "volume": 349457.0}, {"date": "2018-12-03", "close": 0.624771, "volume": 228248.0}, {"date": "2018-12-04", "close": 0.654522, "volume": 181709.0}, {"date": "2018-12-05", "close": 0.624771, "volume": 261348.0}, {"date": "2018-12-06", "close": 0.624771, "volume": 306111.0}, {"date": "2018-12-07", "close": 0.59502, "volume": 518910.0}, {"date": "2018-12-10", "close": 0.59502, "volume": 320170.0}, {"date": "2018-12-11", "close": 0.565269, "volume": 82660.0}, {"date": "2018-12-12", "close": 0.565269, "volume": 47493.0}, {"date": "2018-12-13", "close": 0.565269, "volume": 290963.0}, {"date": "2018-12-14", "close": 0.535518, "volume": 133334.0}, {"date": "2018-12-17", "close": 0.565269, "volume": 142707.0}, {"date": "2018-12-18", "close": 0.654522, "volume": 238540.0}, {"date": "2018-12-19", "close": 0.714024, "volume": 1020071.0}, {"date": "2018-12-20", "close": 0.654522, "volume": 369492.0}, {"date": "2018-12-21", "close": 0.624771, "volume": 129928.0}, {"date": "2018-12-24", "close": 0.654522, "volume": 95908.0}, {"date": "2018-12-27", "close": 0.684273, "volume": 114173.0}, {"date": "2018-12-28", "close": 0.654522, "volume": 145009.0}, {"date": "2018-12-31", "close": 0.654522, "volume": 44979.0}, {"date": "2019-01-02", "close": 0.654522, "volume": 34626.0}, {"date": "2019-01-03", "close": 0.714024, "volume": 207254.0}, {"date": "2019-01-04", "close": 0.714024, "volume": 197645.0}, {"date": "2019-01-07", "close": 0.743775, "volume": 786958.0}, {"date": "2019-01-08", "close": 0.714024, "volume": 199633.0}, {"date": "2019-01-09", "close": 0.773526, "volume": 157860.0}, {"date": "2019-01-10", "close": 0.714024, "volume": 87195.0}, {"date": "2019-01-11", "close": 0.714024, "volume": 113967.0}, {"date": "2019-01-14", "close": 0.684273, "volume": 188884.0}, {"date": "2019-01-15", "close": 0.654522, "volume": 196729.0}, {"date": "2019-01-16", "close": 0.684273, "volume": 46267.0}, {"date": "2019-01-17", "close": 0.654522, "volume": 67755.0}, {"date": "2019-01-18", "close": 0.684273, "volume": 162498.0}, {"date": "2019-01-21", "close": 0.684273, "volume": 134430.0}, {"date": "2019-01-22", "close": 0.654522, "volume": 64564.0}, {"date": "2019-01-23", "close": 0.654522, "volume": 114250.0}, {"date": "2019-01-24", "close": 0.624771, "volume": 159482.0}, {"date": "2019-01-25", "close": 0.654522, "volume": 20202.0}, {"date": "2019-01-29", "close": 0.624771, "volume": 182202.0}, {"date": "2019-01-30", "close": 0.624771, "volume": 271825.0}, {"date": "2019-01-31", "close": 0.59502, "volume": 146431.0}, {"date": "2019-02-01", "close": 0.624771, "volume": 78784.0}, {"date": "2019-02-04", "close": 0.684273, "volume": 465748.0}, {"date": "2019-02-05", "close": 0.654522, "volume": 177355.0}, {"date": "2019-02-06", "close": 0.624771, "volume": 162589.0}, {"date": "2019-02-07", "close": 0.654522, "volume": 89695.0}, {"date": "2019-02-08", "close": 0.654522, "volume": 34985.0}, {"date": "2019-02-11", "close": 0.654522, "volume": 48182.0}, {"date": "2019-02-12", "close": 0.654522, "volume": 75625.0}, {"date": "2019-02-13", "close": 0.714024, "volume": 424073.0}, {"date": "2019-02-14", "close": 0.714024, "volume": 87934.0}, {"date": "2019-02-15", "close": 0.59502, "volume": 1108892.0}, {"date": "2019-02-18", "close": 0.535518, "volume": 164677.0}, {"date": "2019-02-19", "close": 0.565269, "volume": 122425.0}, {"date": "2019-02-20", "close": 0.535518, "volume": 57677.0}, {"date": "2019-02-21", "close": 0.565269, "volume": 86048.0}, {"date": "2019-02-22", "close": 0.535518, "volume": 137643.0}, {"date": "2019-02-25", "close": 0.535518, "volume": 151129.0}, {"date": "2019-02-26", "close": 0.505767, "volume": 20058.0}, {"date": "2019-02-27", "close": 0.505767, "volume": 3414.0}, {"date": "2019-02-28", "close": 0.505767, "volume": 131917.0}, {"date": "2019-03-01", "close": 0.505767, "volume": 89278.0}, {"date": "2019-03-04", "close": 0.476016, "volume": 66862.0}, {"date": "2019-03-05", "close": 0.476016, "volume": 54550.0}, {"date": "2019-03-06", "close": 0.505767, "volume": 118300.0}, {"date": "2019-03-07", "close": 0.505767, "volume": 20219.0}, {"date": "2019-03-08", "close": 0.505767, "volume": 21527.0}, {"date": "2019-03-11", "close": 0.505767, "volume": 2353.0}, {"date": "2019-03-12", "close": 0.476016, "volume": 229462.0}, {"date": "2019-03-13", "close": 0.505767, "volume": 127074.0}, {"date": "2019-03-14", "close": 0.476016, "volume": 12773.0}, {"date": "2019-03-15", "close": 0.476016, "volume": 14148.0}, {"date": "2019-03-18", "close": 0.476016, "volume": 23529.0}, {"date": "2019-03-19", "close": 0.476016, "volume": 4520.0}, {"date": "2019-03-20", "close": 0.476016, "volume": 156215.0}, {"date": "2019-03-21", "close": 0.476016, "volume": 27608.0}, {"date": "2019-03-22", "close": 0.476016, "volume": 43262.0}, {"date": "2019-03-25", "close": 0.476016, "volume": 18487.0}, {"date": "2019-03-26", "close": 0.446265, "volume": 52267.0}, {"date": "2019-03-27", "close": 0.446265, "volume": 28694.0}, {"date": "2019-03-28", "close": 0.416514, "volume": 28825.0}, {"date": "2019-03-29", "close": 0.476016, "volume": 47293.0}, {"date": "2019-04-01", "close": 0.654522, "volume": 1953304.0}, {"date": "2019-04-02", "close": 0.59502, "volume": 535537.0}, {"date": "2019-04-03", "close": 0.565269, "volume": 138120.0}, {"date": "2019-04-04", "close": 0.565269, "volume": 61033.0}, {"date": "2019-04-05", "close": 0.59502, "volume": 242850.0}, {"date": "2019-04-08", "close": 0.59502, "volume": 159277.0}, {"date": "2019-04-09", "close": 0.59502, "volume": 285851.0}, {"date": "2019-04-10", "close": 0.59502, "volume": 56371.0}, {"date": "2019-04-11", "close": 0.59502, "volume": 141595.0}, {"date": "2019-04-12", "close": 0.59502, "volume": 87535.0}, {"date": "2019-04-15", "close": 0.535518, "volume": 112995.0}, {"date": "2019-04-16", "close": 0.505767, "volume": 143131.0}, {"date": "2019-04-17", "close": 0.535518, "volume": 24669.0}, {"date": "2019-04-18", "close": 0.535518, "volume": 55966.0}, {"date": "2019-04-23", "close": 0.565269, "volume": 109286.0}, {"date": "2019-04-24", "close": 0.565269, "volume": 64114.0}, {"date": "2019-04-26", "close": 0.535518, "volume": 56404.0}, {"date": "2019-04-29", "close": 0.535518, "volume": 84052.0}, {"date": "2019-04-30", "close": 0.505767, "volume": 94685.0}, {"date": "2019-05-01", "close": 0.565269, "volume": 468553.0}, {"date": "2019-05-02", "close": 0.535518, "volume": 155745.0}, {"date": "2019-05-03", "close": 0.535518, "volume": 46441.0}, {"date": "2019-05-06", "close": 0.535518, "volume": 13611.0}, {"date": "2019-05-07", "close": 0.565269, "volume": 71667.0}, {"date": "2019-05-08", "close": 0.565269, "volume": 75297.0}, {"date": "2019-05-09", "close": 0.565269, "volume": 55494.0}, {"date": "2019-05-10", "close": 0.59502, "volume": 1501141.0}, {"date": "2019-05-13", "close": 0.535518, "volume": 370045.0}, {"date": "2019-05-14", "close": 0.535518, "volume": 120456.0}, {"date": "2019-05-15", "close": 0.535518, "volume": 263060.0}, {"date": "2019-05-16", "close": 0.535518, "volume": 2553.0}, {"date": "2019-05-17", "close": 0.535518, "volume": 22577.0}, {"date": "2019-05-20", "close": 0.535518, "volume": 64408.0}, {"date": "2019-05-21", "close": 0.535518, "volume": 157718.0}, {"date": "2019-05-22", "close": 0.535518, "volume": 33669.0}, {"date": "2019-05-23", "close": 0.535518, "volume": 15964.0}, {"date": "2019-05-24", "close": 0.565269, "volume": 66717.0}, {"date": "2019-05-27", "close": 0.59502, "volume": 171483.0}, {"date": "2019-05-28", "close": 0.59502, "volume": 303976.0}, {"date": "2019-05-29", "close": 0.59502, "volume": 360058.0}, {"date": "2019-05-30", "close": 0.565269, "volume": 88717.0}, {"date": "2019-05-31", "close": 0.59502, "volume": 180148.0}, {"date": "2019-06-03", "close": 0.565269, "volume": 245006.0}, {"date": "2019-06-04", "close": 0.59502, "volume": 10768.0}, {"date": "2019-06-05", "close": 0.565269, "volume": 94461.0}, {"date": "2019-06-06", "close": 0.624771, "volume": 261368.0}, {"date": "2019-06-07", "close": 0.684273, "volume": 310629.0}, {"date": "2019-06-11", "close": 0.684273, "volume": 418186.0}, {"date": "2019-06-12", "close": 0.654522, "volume": 363892.0}, {"date": "2019-06-13", "close": 0.743775, "volume": 732406.0}, {"date": "2019-06-18", "close": 0.624771, "volume": 901294.0}, {"date": "2019-06-19", "close": 0.654522, "volume": 366038.0}, {"date": "2019-06-20", "close": 0.69, "volume": 315151.0}, {"date": "2019-06-21", "close": 0.81, "volume": 833741.0}, {"date": "2019-06-24", "close": 0.96, "volume": 1940271.0}, {"date": "2019-06-25", "close": 0.87, "volume": 544097.0}, {"date": "2019-06-26", "close": 0.93, "volume": 533108.0}, {"date": "2019-06-27", "close": 0.93, "volume": 321384.0}, {"date": "2019-06-28", "close": 0.87, "volume": 360394.0}, {"date": "2019-07-01", "close": 0.75, "volume": 688368.0}, {"date": "2019-07-02", "close": 0.78, "volume": 359145.0}, {"date": "2019-07-03", "close": 0.81, "volume": 191209.0}, {"date": "2019-07-04", "close": 0.75, "volume": 51095.0}, {"date": "2019-07-05", "close": 0.75, "volume": 106392.0}, {"date": "2019-07-08", "close": 0.75, "volume": 90192.0}, {"date": "2019-07-09", "close": 0.78, "volume": 157334.0}, {"date": "2019-07-10", "close": 0.75, "volume": 120809.0}, {"date": "2019-07-11", "close": 0.75, "volume": 181367.0}, {"date": "2019-07-12", "close": 0.81, "volume": 166855.0}, {"date": "2019-07-15", "close": 0.81, "volume": 572993.0}, {"date": "2019-07-16", "close": 0.84, "volume": 93620.0}, {"date": "2019-07-17", "close": 0.9, "volume": 380358.0}, {"date": "2019-07-18", "close": 0.87, "volume": 128945.0}, {"date": "2019-07-19", "close": 0.9, "volume": 114359.0}, {"date": "2019-07-22", "close": 0.93, "volume": 154802.0}, {"date": "2019-07-23", "close": 1.08, "volume": 1370797.0}, {"date": "2019-07-24", "close": 1.05, "volume": 342642.0}, {"date": "2019-07-25", "close": 1.02, "volume": 105781.0}, {"date": "2019-07-26", "close": 1.05, "volume": 154338.0}, {"date": "2019-07-29", "close": 1.11, "volume": 724939.0}, {"date": "2019-07-30", "close": 1.02, "volume": 223891.0}, {"date": "2019-07-31", "close": 0.93, "volume": 472316.0}, {"date": "2019-08-01", "close": 0.96, "volume": 254088.0}, {"date": "2019-08-02", "close": 0.96, "volume": 109206.0}, {"date": "2019-08-05", "close": 0.87, "volume": 304615.0}, {"date": "2019-08-06", "close": 0.84, "volume": 378727.0}, {"date": "2019-08-07", "close": 0.84, "volume": 184610.0}, {"date": "2019-08-08", "close": 0.9, "volume": 35360.0}, {"date": "2019-08-09", "close": 0.9, "volume": 98118.0}, {"date": "2019-08-12", "close": 0.96, "volume": 139226.0}, {"date": "2019-08-13", "close": 0.9, "volume": 472544.0}, {"date": "2019-08-14", "close": 0.9, "volume": 213111.0}, {"date": "2019-08-15", "close": 0.87, "volume": 209048.0}, {"date": "2019-08-16", "close": 0.9, "volume": 82988.0}, {"date": "2019-08-19", "close": 0.9, "volume": 20280.0}, {"date": "2019-08-20", "close": 0.9, "volume": 46711.0}, {"date": "2019-08-21", "close": 0.87, "volume": 52583.0}, {"date": "2019-08-22", "close": 0.87, "volume": 32946.0}, {"date": "2019-08-23", "close": 0.9, "volume": 32170.0}, {"date": "2019-08-26", "close": 0.87, "volume": 51954.0}, {"date": "2019-08-27", "close": 0.87, "volume": 133560.0}, {"date": "2019-08-28", "close": 0.87, "volume": 54138.0}, {"date": "2019-08-29", "close": 0.9, "volume": 82678.0}, {"date": "2019-08-30", "close": 0.84, "volume": 92937.0}, {"date": "2019-09-02", "close": 0.87, "volume": 151056.0}, {"date": "2019-09-03", "close": 0.87, "volume": 26700.0}, {"date": "2019-09-04", "close": 0.87, "volume": 84567.0}, {"date": "2019-09-05", "close": 0.9, "volume": 170816.0}, {"date": "2019-09-06", "close": 0.87, "volume": 25971.0}, {"date": "2019-09-09", "close": 0.87, "volume": 189391.0}, {"date": "2019-09-10", "close": 0.96, "volume": 249878.0}, {"date": "2019-09-11", "close": 1.14, "volume": 979968.0}, {"date": "2019-09-12", "close": 1.02, "volume": 455928.0}, {"date": "2019-09-13", "close": 1.02, "volume": 152882.0}, {"date": "2019-09-16", "close": 1.17, "volume": 735265.0}, {"date": "2019-09-17", "close": 1.11, "volume": 297645.0}, {"date": "2019-09-18", "close": 1.14, "volume": 561476.0}, {"date": "2019-09-19", "close": 1.02, "volume": 652109.0}, {"date": "2019-09-20", "close": 1.02, "volume": 335758.0}, {"date": "2019-09-23", "close": 1.02, "volume": 77142.0}, {"date": "2019-09-24", "close": 1.05, "volume": 120065.0}, {"date": "2019-09-25", "close": 1.11, "volume": 137909.0}, {"date": "2019-09-26", "close": 1.11, "volume": 266514.0}, {"date": "2019-09-27", "close": 1.23, "volume": 649615.0}, {"date": "2019-09-30", "close": 1.29, "volume": 475592.0}, {"date": "2019-10-01", "close": 1.41, "volume": 557047.0}, {"date": "2019-10-02", "close": 1.44, "volume": 390883.0}, {"date": "2019-10-03", "close": 1.44, "volume": 406047.0}, {"date": "2019-10-04", "close": 1.47, "volume": 427974.0}, {"date": "2019-10-07", "close": 1.47, "volume": 185682.0}, {"date": "2019-10-08", "close": 1.26, "volume": 1161934.0}, {"date": "2019-10-09", "close": 1.26, "volume": 365258.0}, {"date": "2019-10-10", "close": 1.26, "volume": 90722.0}, {"date": "2019-10-11", "close": 1.35, "volume": 247654.0}, {"date": "2019-10-14", "close": 1.35, "volume": 339349.0}, {"date": "2019-10-15", "close": 1.38, "volume": 125896.0}, {"date": "2019-10-16", "close": 1.41, "volume": 256451.0}, {"date": "2019-10-17", "close": 1.41, "volume": 201294.0}, {"date": "2019-10-18", "close": 1.56, "volume": 296719.0}, {"date": "2019-10-21", "close": 1.56, "volume": 681174.0}, {"date": "2019-10-22", "close": 1.5, "volume": 155816.0}, {"date": "2019-10-23", "close": 1.5, "volume": 178058.0}, {"date": "2019-10-24", "close": 1.53, "volume": 147706.0}, {"date": "2019-10-25", "close": 1.47, "volume": 159262.0}, {"date": "2019-10-28", "close": 1.47, "volume": 207689.0}, {"date": "2019-10-29", "close": 1.47, "volume": 35291.0}, {"date": "2019-10-30", "close": 1.47, "volume": 14567.0}, {"date": "2019-10-31", "close": 1.44, "volume": 138582.0}, {"date": "2019-11-01", "close": 1.32, "volume": 401282.0}, {"date": "2019-11-04", "close": 1.35, "volume": 55683.0}, {"date": "2019-11-05", "close": 1.32, "volume": 41616.0}, {"date": "2019-11-06", "close": 1.26, "volume": 174422.0}, {"date": "2019-11-07", "close": 1.17, "volume": 331069.0}, {"date": "2019-11-08", "close": 1.17, "volume": 117520.0}, {"date": "2019-11-11", "close": 1.2, "volume": 71737.0}, {"date": "2019-11-12", "close": 1.23, "volume": 90062.0}, {"date": "2019-11-13", "close": 1.29, "volume": 64454.0}, {"date": "2019-11-14", "close": 1.05, "volume": 571624.0}, {"date": "2019-11-15", "close": 0.96, "volume": 1140182.0}, {"date": "2019-11-18", "close": 0.96, "volume": 309651.0}, {"date": "2019-11-19", "close": 1.08, "volume": 424615.0}, {"date": "2019-11-20", "close": 1.02, "volume": 273313.0}, {"date": "2019-11-21", "close": 0.99, "volume": 51966.0}, {"date": "2019-11-22", "close": 1.02, "volume": 47968.0}, {"date": "2019-11-25", "close": 0.96, "volume": 73980.0}, {"date": "2019-11-26", "close": 0.96, "volume": 55999.0}, {"date": "2019-11-27", "close": 0.99, "volume": 50537.0}, {"date": "2019-11-28", "close": 0.99, "volume": 29692.0}, {"date": "2019-11-29", "close": 0.93, "volume": 175956.0}, {"date": "2019-12-02", "close": 0.93, "volume": 11111.0}, {"date": "2019-12-03", "close": 0.96, "volume": 5786.0}, {"date": "2019-12-04", "close": 0.9, "volume": 187461.0}, {"date": "2019-12-05", "close": 0.9, "volume": 21143.0}, {"date": "2019-12-06", "close": 0.93, "volume": 22941.0}, {"date": "2019-12-09", "close": 0.93, "volume": 12160.0}, {"date": "2019-12-10", "close": 0.9, "volume": 41306.0}, {"date": "2019-12-11", "close": 0.9, "volume": 19779.0}, {"date": "2019-12-12", "close": 0.93, "volume": 21964.0}, {"date": "2019-12-13", "close": 1.02, "volume": 256768.0}, {"date": "2019-12-16", "close": 1.05, "volume": 293452.0}, {"date": "2019-12-17", "close": 1.02, "volume": 96552.0}, {"date": "2019-12-18", "close": 1.08, "volume": 71321.0}, {"date": "2019-12-19", "close": 1.05, "volume": 35184.0}, {"date": "2019-12-20", "close": 1.05, "volume": 35106.0}, {"date": "2019-12-23", "close": 0.99, "volume": 42476.0}, {"date": "2019-12-24", "close": 0.99, "volume": 89908.0}, {"date": "2019-12-27", "close": 0.99, "volume": 7734.0}, {"date": "2019-12-30", "close": 0.93, "volume": 114306.0}, {"date": "2019-12-31", "close": 1.02, "volume": 91318.0}, {"date": "2020-01-02", "close": 1.02, "volume": 2000.0}, {"date": "2020-01-03", "close": 0.99, "volume": 11643.0}, {"date": "2020-01-06", "close": 0.99, "volume": 13517.0}, {"date": "2020-01-07", "close": 1.02, "volume": 54171.0}, {"date": "2020-01-08", "close": 0.93, "volume": 64947.0}, {"date": "2020-01-09", "close": 0.93, "volume": 4596.0}, {"date": "2020-01-10", "close": 0.96, "volume": 46461.0}, {"date": "2020-01-13", "close": 0.93, "volume": 20876.0}, {"date": "2020-01-14", "close": 0.96, "volume": 20687.0}, {"date": "2020-01-15", "close": 0.96, "volume": 15402.0}, {"date": "2020-01-16", "close": 1.02, "volume": 121517.0}, {"date": "2020-01-17", "close": 1.02, "volume": 323465.0}, {"date": "2020-01-20", "close": 0.99, "volume": 101044.0}, {"date": "2020-01-21", "close": 0.96, "volume": 77430.0}, {"date": "2020-01-22", "close": 1.02, "volume": 142521.0}, {"date": "2020-01-23", "close": 1.02, "volume": 189645.0}, {"date": "2020-01-24", "close": 1.02, "volume": 28333.0}, {"date": "2020-01-28", "close": 0.99, "volume": 74912.0}, {"date": "2020-01-29", "close": 1.05, "volume": 113710.0}, {"date": "2020-01-30", "close": 1.02, "volume": 59874.0}, {"date": "2020-01-31", "close": 1.05, "volume": 30596.0}, {"date": "2020-02-03", "close": 1.02, "volume": 232401.0}, {"date": "2020-02-04", "close": 0.96, "volume": 97948.0}, {"date": "2020-02-05", "close": 0.96, "volume": 60391.0}, {"date": "2020-02-06", "close": 0.99, "volume": 56909.0}, {"date": "2020-02-07", "close": 0.96, "volume": 40399.0}, {"date": "2020-02-10", "close": 0.99, "volume": 23770.0}, {"date": "2020-02-11", "close": 0.99, "volume": 12227.0}, {"date": "2020-02-12", "close": 1.02, "volume": 33355.0}, {"date": "2020-02-13", "close": 1.05, "volume": 126791.0}, {"date": "2020-02-14", "close": 1.05, "volume": 47226.0}, {"date": "2020-02-17", "close": 1.05, "volume": 92621.0}, {"date": "2020-02-18", "close": 1.11, "volume": 625520.0}, {"date": "2020-02-19", "close": 1.05, "volume": 254570.0}, {"date": "2020-02-20", "close": 1.05, "volume": 153598.0}, {"date": "2020-02-21", "close": 1.05, "volume": 39557.0}, {"date": "2020-02-24", "close": 1.02, "volume": 58616.0}, {"date": "2020-02-25", "close": 0.96, "volume": 230481.0}, {"date": "2020-02-26", "close": 0.93, "volume": 86338.0}, {"date": "2020-02-27", "close": 0.96, "volume": 165061.0}, {"date": "2020-02-28", "close": 0.87, "volume": 417757.0}, {"date": "2020-03-02", "close": 0.81, "volume": 410875.0}, {"date": "2020-03-03", "close": 0.84, "volume": 125858.0}, {"date": "2020-03-04", "close": 0.84, "volume": 41368.0}, {"date": "2020-03-05", "close": 0.84, "volume": 51403.0}, {"date": "2020-03-06", "close": 0.81, "volume": 133102.0}, {"date": "2020-03-09", "close": 0.72, "volume": 246170.0}, {"date": "2020-03-10", "close": 0.66, "volume": 172055.0}, {"date": "2020-03-11", "close": 0.75, "volume": 163574.0}, {"date": "2020-03-12", "close": 0.69, "volume": 33464.0}, {"date": "2020-03-13", "close": 0.69, "volume": 75931.0}, {"date": "2020-03-16", "close": 0.66, "volume": 99000.0}, {"date": "2020-03-17", "close": 0.66, "volume": 44715.0}, {"date": "2020-03-18", "close": 0.69, "volume": 22751.0}, {"date": "2020-03-19", "close": 0.63, "volume": 183370.0}, {"date": "2020-03-20", "close": 0.63, "volume": 75758.0}, {"date": "2020-03-23", "close": 0.57, "volume": 182969.0}, {"date": "2020-03-24", "close": 0.6, "volume": 53422.0}, {"date": "2020-03-25", "close": 0.6, "volume": 57101.0}, {"date": "2020-03-26", "close": 0.63, "volume": 25660.0}, {"date": "2020-03-27", "close": 0.6, "volume": 29167.0}, {"date": "2020-03-30", "close": 0.6, "volume": 72033.0}, {"date": "2020-03-31", "close": 0.63, "volume": 155392.0}, {"date": "2020-04-01", "close": 0.63, "volume": 44918.0}, {"date": "2020-04-02", "close": 0.66, "volume": 116177.0}, {"date": "2020-04-03", "close": 0.69, "volume": 62928.0}, {"date": "2020-04-06", "close": 0.69, "volume": 66443.0}, {"date": "2020-04-07", "close": 0.72, "volume": 109830.0}, {"date": "2020-04-08", "close": 0.75, "volume": 44089.0}, {"date": "2020-04-09", "close": 0.78, "volume": 699116.0}, {"date": "2020-04-14", "close": 0.75, "volume": 164882.0}, {"date": "2020-04-15", "close": 0.72, "volume": 158844.0}, {"date": "2020-04-16", "close": 0.69, "volume": 101038.0}, {"date": "2020-04-17", "close": 0.72, "volume": 61684.0}, {"date": "2020-04-20", "close": 0.78, "volume": 48403.0}, {"date": "2020-04-21", "close": 0.75, "volume": 18047.0}, {"date": "2020-04-22", "close": 0.72, "volume": 14925.0}, {"date": "2020-04-23", "close": 0.72, "volume": 28097.0}, {"date": "2020-04-24", "close": 0.69, "volume": 29328.0}, {"date": "2020-04-27", "close": 0.69, "volume": 29754.0}, {"date": "2020-04-28", "close": 0.72, "volume": 9167.0}, {"date": "2020-04-29", "close": 0.78, "volume": 85222.0}, {"date": "2020-04-30", "close": 0.75, "volume": 31006.0}, {"date": "2020-05-01", "close": 0.75, "volume": 42586.0}, {"date": "2020-05-04", "close": 0.72, "volume": 41107.0}, {"date": "2020-05-05", "close": 0.72, "volume": 18648.0}, {"date": "2020-05-06", "close": 0.75, "volume": 2360.0}, {"date": "2020-05-07", "close": 0.75, "volume": 122186.0}, {"date": "2020-05-08", "close": 0.78, "volume": 7923.0}, {"date": "2020-05-11", "close": 0.75, "volume": 40273.0}, {"date": "2020-05-12", "close": 0.78, "volume": 31502.0}, {"date": "2020-05-13", "close": 0.78, "volume": 26718.0}, {"date": "2020-05-14", "close": 0.84, "volume": 148817.0}, {"date": "2020-05-15", "close": 0.81, "volume": 43148.0}, {"date": "2020-05-18", "close": 0.78, "volume": 31060.0}, {"date": "2020-05-19", "close": 0.78, "volume": 38642.0}, {"date": "2020-05-20", "close": 0.78, "volume": 30740.0}, {"date": "2020-05-21", "close": 0.81, "volume": 20430.0}, {"date": "2020-05-22", "close": 0.81, "volume": 73518.0}, {"date": "2020-05-25", "close": 0.78, "volume": 50982.0}, {"date": "2020-05-26", "close": 0.81, "volume": 30441.0}, {"date": "2020-05-27", "close": 0.81, "volume": 107615.0}, {"date": "2020-05-28", "close": 0.84, "volume": 26525.0}, {"date": "2020-05-29", "close": 0.93, "volume": 186679.0}, {"date": "2020-06-01", "close": 0.9, "volume": 34933.0}, {"date": "2020-06-02", "close": 0.9, "volume": 28139.0}, {"date": "2020-06-03", "close": 0.87, "volume": 103981.0}, {"date": "2020-06-04", "close": 0.84, "volume": 57300.0}, {"date": "2020-06-05", "close": 0.9, "volume": 21724.0}, {"date": "2020-06-09", "close": 0.93, "volume": 100983.0}, {"date": "2020-06-10", "close": 0.9, "volume": 47338.0}, {"date": "2020-06-11", "close": 0.84, "volume": 40520.0}, {"date": "2020-06-12", "close": 0.84, "volume": 75660.0}, {"date": "2020-06-15", "close": 0.81, "volume": 25535.0}, {"date": "2020-06-16", "close": 0.84, "volume": 41754.0}, {"date": "2020-06-17", "close": 0.84, "volume": 21791.0}, {"date": "2020-06-18", "close": 0.84, "volume": 42463.0}, {"date": "2020-06-19", "close": 0.87, "volume": 8500.0}, {"date": "2020-06-22", "close": 0.87, "volume": 5080.0}, {"date": "2020-06-23", "close": 0.9, "volume": 104165.0}, {"date": "2020-06-24", "close": 0.9, "volume": 95896.0}, {"date": "2020-06-25", "close": 0.84, "volume": 15543.0}, {"date": "2020-06-26", "close": 0.84, "volume": 8557.0}, {"date": "2020-06-29", "close": 0.81, "volume": 81936.0}, {"date": "2020-06-30", "close": 0.81, "volume": 36637.0}, {"date": "2020-07-01", "close": 0.84, "volume": 20064.0}, {"date": "2020-07-02", "close": 0.84, "volume": 27744.0}, {"date": "2020-07-03", "close": 0.87, "volume": 41538.0}, {"date": "2020-07-06", "close": 0.9, "volume": 49231.0}, {"date": "2020-07-07", "close": 0.9, "volume": 79497.0}, {"date": "2020-07-08", "close": 0.84, "volume": 67000.0}, {"date": "2020-07-09", "close": 0.87, "volume": 38571.0}, {"date": "2020-07-10", "close": 0.87, "volume": 27653.0}, {"date": "2020-07-13", "close": 0.84, "volume": 84217.0}, {"date": "2020-07-14", "close": 0.87, "volume": 49753.0}, {"date": "2020-07-15", "close": 0.93, "volume": 458379.0}, {"date": "2020-07-16", "close": 0.93, "volume": 536853.0}, {"date": "2020-07-17", "close": 0.9, "volume": 92996.0}, {"date": "2020-07-20", "close": 0.87, "volume": 121728.0}, {"date": "2020-07-21", "close": 0.84, "volume": 39563.0}, {"date": "2020-07-22", "close": 0.9, "volume": 60156.0}, {"date": "2020-07-23", "close": 0.93, "volume": 46762.0}, {"date": "2020-07-24", "close": 0.96, "volume": 56133.0}, {"date": "2020-07-27", "close": 0.99, "volume": 146089.0}, {"date": "2020-07-28", "close": 1.02, "volume": 35860.0}, {"date": "2020-07-29", "close": 0.93, "volume": 164255.0}, {"date": "2020-07-30", "close": 0.93, "volume": 114796.0}, {"date": "2020-07-31", "close": 0.93, "volume": 8159.0}, {"date": "2020-08-03", "close": 0.93, "volume": 118080.0}, {"date": "2020-08-04", "close": 0.93, "volume": 15437.0}, {"date": "2020-08-05", "close": 0.93, "volume": 93060.0}, {"date": "2020-08-06", "close": 1.02, "volume": 206122.0}, {"date": "2020-08-07", "close": 0.96, "volume": 80655.0}, {"date": "2020-08-10", "close": 1.05, "volume": 366833.0}, {"date": "2020-08-11", "close": 1.02, "volume": 142226.0}, {"date": "2020-08-12", "close": 0.99, "volume": 84415.0}, {"date": "2020-08-13", "close": 0.96, "volume": 212712.0}, {"date": "2020-08-14", "close": 0.93, "volume": 245670.0}, {"date": "2020-08-17", "close": 0.9, "volume": 82294.0}, {"date": "2020-08-18", "close": 0.96, "volume": 33571.0}, {"date": "2020-08-19", "close": 0.93, "volume": 70965.0}, {"date": "2020-08-20", "close": 0.93, "volume": 147840.0}, {"date": "2020-08-21", "close": 0.93, "volume": 95113.0}, {"date": "2020-08-24", "close": 0.9, "volume": 17482.0}, {"date": "2020-08-25", "close": 0.87, "volume": 199990.0}, {"date": "2020-08-26", "close": 0.84, "volume": 148901.0}, {"date": "2020-08-27", "close": 0.81, "volume": 154360.0}, {"date": "2020-08-28", "close": 0.87, "volume": 109681.0}, {"date": "2020-08-31", "close": 0.87, "volume": 105097.0}, {"date": "2020-09-01", "close": 0.84, "volume": 103085.0}, {"date": "2020-09-02", "close": 0.84, "volume": 74126.0}, {"date": "2020-09-03", "close": 0.87, "volume": 351446.0}, {"date": "2020-09-04", "close": 0.84, "volume": 61896.0}, {"date": "2020-09-07", "close": 0.87, "volume": 126869.0}, {"date": "2020-09-08", "close": 0.84, "volume": 54852.0}, {"date": "2020-09-09", "close": 0.81, "volume": 72452.0}, {"date": "2020-09-10", "close": 0.81, "volume": 32108.0}, {"date": "2020-09-11", "close": 0.84, "volume": 117821.0}, {"date": "2020-09-14", "close": 0.84, "volume": 22491.0}, {"date": "2020-09-15", "close": 0.84, "volume": 95556.0}, {"date": "2020-09-16", "close": 0.81, "volume": 51472.0}, {"date": "2020-09-17", "close": 0.81, "volume": 100922.0}, {"date": "2020-09-18", "close": 0.84, "volume": 48387.0}, {"date": "2020-09-21", "close": 0.81, "volume": 48343.0}, {"date": "2020-09-22", "close": 0.81, "volume": 64022.0}, {"date": "2020-09-23", "close": 0.84, "volume": 1531958.0}, {"date": "2020-09-24", "close": 0.78, "volume": 400719.0}, {"date": "2020-09-25", "close": 0.75, "volume": 481048.0}, {"date": "2020-09-28", "close": 0.75, "volume": 98339.0}, {"date": "2020-09-29", "close": 0.75, "volume": 105088.0}, {"date": "2020-09-30", "close": 0.78, "volume": 257303.0}, {"date": "2020-10-01", "close": 0.75, "volume": 94812.0}, {"date": "2020-10-02", "close": 0.78, "volume": 136112.0}, {"date": "2020-10-05", "close": 0.78, "volume": 51970.0}, {"date": "2020-10-06", "close": 0.78, "volume": 41018.0}, {"date": "2020-10-07", "close": 0.78, "volume": 42294.0}, {"date": "2020-10-08", "close": 0.78, "volume": 23500.0}, {"date": "2020-10-09", "close": 0.78, "volume": 26112.0}, {"date": "2020-10-12", "close": 0.78, "volume": 45717.0}, {"date": "2020-10-13", "close": 0.75, "volume": 58545.0}, {"date": "2020-10-14", "close": 0.75, "volume": 7375.0}, {"date": "2020-10-15", "close": 0.78, "volume": 61330.0}, {"date": "2020-10-16", "close": 0.75, "volume": 57778.0}, {"date": "2020-10-19", "close": 0.75, "volume": 44104.0}, {"date": "2020-10-20", "close": 0.78, "volume": 113262.0}, {"date": "2020-10-21", "close": 0.78, "volume": 67948.0}, {"date": "2020-10-22", "close": 0.84, "volume": 118692.0}, {"date": "2020-10-23", "close": 0.78, "volume": 25708.0}, {"date": "2020-10-26", "close": 0.81, "volume": 23358.0}, {"date": "2020-10-27", "close": 0.75, "volume": 24105.0}, {"date": "2020-10-28", "close": 0.75, "volume": 50656.0}, {"date": "2020-10-29", "close": 0.72, "volume": 146033.0}, {"date": "2020-10-30", "close": 0.75, "volume": 50052.0}, {"date": "2020-11-02", "close": 0.72, "volume": 11942.0}, {"date": "2020-11-03", "close": 0.72, "volume": 18911.0}, {"date": "2020-11-04", "close": 0.75, "volume": 33504.0}, {"date": "2020-11-05", "close": 0.75, "volume": 38398.0}, {"date": "2020-11-06", "close": 0.75, "volume": 26050.0}, {"date": "2020-11-09", "close": 0.72, "volume": 26971.0}, {"date": "2020-11-10", "close": 0.75, "volume": 72139.0}, {"date": "2020-11-11", "close": 0.75, "volume": 78073.0}, {"date": "2020-11-12", "close": 0.72, "volume": 93452.0}, {"date": "2020-11-13", "close": 0.75, "volume": 85934.0}, {"date": "2020-11-16", "close": 0.75, "volume": 14307.0}, {"date": "2020-11-17", "close": 0.75, "volume": 63259.0}, {"date": "2020-11-18", "close": 0.75, "volume": 43303.0}, {"date": "2020-11-19", "close": 0.75, "volume": 42699.0}, {"date": "2020-11-20", "close": 0.75, "volume": 11092.0}, {"date": "2020-11-23", "close": 0.75, "volume": 154879.0}, {"date": "2020-11-24", "close": 0.75, "volume": 76598.0}, {"date": "2020-11-25", "close": 0.69, "volume": 269591.0}, {"date": "2020-11-26", "close": 0.69, "volume": 251696.0}, {"date": "2020-11-27", "close": 0.72, "volume": 74817.0}, {"date": "2020-11-30", "close": 0.66, "volume": 427654.0}, {"date": "2020-12-07", "close": 0.84, "volume": 139062.0}, {"date": "2020-12-08", "close": 0.765, "volume": 93900.0}, {"date": "2020-12-09", "close": 0.765, "volume": 105504.0}, {"date": "2020-12-10", "close": 0.75, "volume": 69442.0}, {"date": "2020-12-11", "close": 0.745, "volume": 22534.0}, {"date": "2020-12-14", "close": 0.71, "volume": 80291.0}, {"date": "2020-12-15", "close": 0.73, "volume": 49091.0}, {"date": "2020-12-16", "close": 0.71, "volume": 185248.0}, {"date": "2020-12-17", "close": 0.71, "volume": 63703.0}, {"date": "2020-12-18", "close": 0.68, "volume": 92530.0}, {"date": "2020-12-21", "close": 0.655, "volume": 105328.0}, {"date": "2020-12-22", "close": 0.66, "volume": 42535.0}, {"date": "2020-12-23", "close": 0.67, "volume": 20331.0}, {"date": "2020-12-24", "close": 0.67, "volume": 1739.0}, {"date": "2020-12-29", "close": 0.675, "volume": 62462.0}, {"date": "2020-12-30", "close": 0.68, "volume": 5231.0}, {"date": "2020-12-31", "close": 0.68, "volume": 13180.0}, {"date": "2021-01-04", "close": 0.66, "volume": 143129.0}, {"date": "2021-01-05", "close": 0.63, "volume": 38617.0}, {"date": "2021-01-06", "close": 0.635, "volume": 42802.0}, {"date": "2021-01-07", "close": 0.615, "volume": 121542.0}, {"date": "2021-01-08", "close": 0.6, "volume": 90293.0}, {"date": "2021-01-11", "close": 0.625, "volume": 69009.0}, {"date": "2021-01-12", "close": 0.61, "volume": 51334.0}, {"date": "2021-01-13", "close": 0.605, "volume": 72243.0}, {"date": "2021-01-14", "close": 0.605, "volume": 93865.0}, {"date": "2021-01-15", "close": 0.645, "volume": 119545.0}, {"date": "2021-01-18", "close": 0.595, "volume": 287080.0}, {"date": "2021-01-19", "close": 0.58, "volume": 270938.0}, {"date": "2021-01-20", "close": 0.585, "volume": 42337.0}, {"date": "2021-01-21", "close": 0.585, "volume": 41998.0}, {"date": "2021-01-22", "close": 0.59, "volume": 104411.0}, {"date": "2021-01-25", "close": 0.58, "volume": 80675.0}, {"date": "2021-01-27", "close": 0.585, "volume": 69156.0}, {"date": "2021-01-28", "close": 0.6, "volume": 155580.0}, {"date": "2021-01-29", "close": 0.6, "volume": 108673.0}, {"date": "2021-02-01", "close": 0.58, "volume": 96518.0}, {"date": "2021-02-02", "close": 0.575, "volume": 61828.0}, {"date": "2021-02-03", "close": 0.57, "volume": 15386.0}, {"date": "2021-02-04", "close": 0.6, "volume": 48629.0}, {"date": "2021-02-05", "close": 0.62, "volume": 75233.0}, {"date": "2021-02-08", "close": 0.635, "volume": 237301.0}, {"date": "2021-02-09", "close": 0.65, "volume": 125938.0}, {"date": "2021-02-10", "close": 0.745, "volume": 344301.0}, {"date": "2021-02-11", "close": 1.595, "volume": 17503826.0}, {"date": "2021-02-12", "close": 1.72, "volume": 19165692.0}, {"date": "2021-02-15", "close": 3.5, "volume": 13934744.0}, {"date": "2021-02-16", "close": 3.7, "volume": 15091256.0}, {"date": "2021-02-17", "close": 3.18, "volume": 4040629.0}, {"date": "2021-02-18", "close": 2.97, "volume": 4005184.0}, {"date": "2021-02-19", "close": 2.83, "volume": 1529046.0}, {"date": "2021-02-22", "close": 3.3, "volume": 4108885.0}, {"date": "2021-02-23", "close": 3.17, "volume": 1180718.0}, {"date": "2021-02-24", "close": 2.71, "volume": 2871547.0}, {"date": "2021-02-25", "close": 2.65, "volume": 1219093.0}, {"date": "2021-02-26", "close": 2.88, "volume": 1424286.0}, {"date": "2021-03-01", "close": 2.95, "volume": 926355.0}, {"date": "2021-03-02", "close": 2.81, "volume": 749930.0}, {"date": "2021-03-03", "close": 2.92, "volume": 581307.0}, {"date": "2021-03-04", "close": 2.81, "volume": 403083.0}, {"date": "2021-03-05", "close": 2.91, "volume": 763147.0}, {"date": "2021-03-08", "close": 3.18, "volume": 803225.0}, {"date": "2021-03-09", "close": 4.0, "volume": 1878025.0}, {"date": "2021-03-10", "close": 3.91, "volume": 2275657.0}, {"date": "2021-03-11", "close": 3.63, "volume": 988151.0}, {"date": "2021-03-12", "close": 3.99, "volume": 1038132.0}, {"date": "2021-03-15", "close": 3.84, "volume": 696409.0}, {"date": "2021-03-16", "close": 4.1, "volume": 3356157.0}, {"date": "2021-03-17", "close": 3.9, "volume": 569618.0}, {"date": "2021-03-18", "close": 3.87, "volume": 231448.0}, {"date": "2021-03-19", "close": 3.95, "volume": 470548.0}, {"date": "2021-03-22", "close": 3.88, "volume": 424646.0}, {"date": "2021-03-23", "close": 3.74, "volume": 558059.0}, {"date": "2021-03-24", "close": 3.73, "volume": 264207.0}, {"date": "2021-03-25", "close": 3.56, "volume": 346417.0}, {"date": "2021-03-26", "close": 3.77, "volume": 330695.0}, {"date": "2021-03-29", "close": 3.59, "volume": 379979.0}, {"date": "2021-03-30", "close": 3.7, "volume": 188597.0}, {"date": "2021-03-31", "close": 3.58, "volume": 331441.0}, {"date": "2021-04-01", "close": 3.63, "volume": 180753.0}, {"date": "2021-04-06", "close": 3.57, "volume": 300638.0}, {"date": "2021-04-07", "close": 3.49, "volume": 295854.0}, {"date": "2021-04-08", "close": 3.51, "volume": 119660.0}, {"date": "2021-04-09", "close": 3.47, "volume": 254118.0}, {"date": "2021-04-12", "close": 3.37, "volume": 268077.0}, {"date": "2021-04-13", "close": 3.48, "volume": 546606.0}, {"date": "2021-04-14", "close": 3.3, "volume": 577091.0}, {"date": "2021-04-15", "close": 3.11, "volume": 624395.0}, {"date": "2021-04-16", "close": 3.31, "volume": 783400.0}, {"date": "2021-04-19", "close": 3.07, "volume": 466018.0}, {"date": "2021-04-20", "close": 3.1, "volume": 209601.0}, {"date": "2021-04-21", "close": 3.06, "volume": 194155.0}, {"date": "2021-04-22", "close": 3.09, "volume": 186109.0}, {"date": "2021-04-23", "close": 3.35, "volume": 586679.0}, {"date": "2021-04-26", "close": 3.09, "volume": 309636.0}, {"date": "2021-04-27", "close": 3.14, "volume": 279199.0}, {"date": "2021-04-28", "close": 3.08, "volume": 181691.0}, {"date": "2021-04-29", "close": 3.09, "volume": 945796.0}, {"date": "2021-04-30", "close": 3.03, "volume": 330711.0}, {"date": "2021-05-03", "close": 2.99, "volume": 275958.0}, {"date": "2021-05-04", "close": 2.85, "volume": 334832.0}, {"date": "2021-05-05", "close": 2.66, "volume": 796406.0}, {"date": "2021-05-06", "close": 2.57, "volume": 559215.0}, {"date": "2021-05-07", "close": 2.55, "volume": 301667.0}, {"date": "2021-05-10", "close": 2.7, "volume": 302022.0}, {"date": "2021-05-11", "close": 2.47, "volume": 448086.0}, {"date": "2021-05-12", "close": 2.52, "volume": 281739.0}, {"date": "2021-05-13", "close": 2.47, "volume": 211398.0}, {"date": "2021-05-14", "close": 2.46, "volume": 158467.0}, {"date": "2021-05-17", "close": 2.48, "volume": 273970.0}, {"date": "2021-05-18", "close": 2.46, "volume": 405049.0}, {"date": "2021-05-19", "close": 2.57, "volume": 282884.0}, {"date": "2021-05-20", "close": 2.39, "volume": 362790.0}, {"date": "2021-05-21", "close": 2.42, "volume": 332310.0}, {"date": "2021-05-24", "close": 2.42, "volume": 228231.0}, {"date": "2021-05-25", "close": 2.19, "volume": 800184.0}, {"date": "2021-05-26", "close": 2.22, "volume": 732392.0}, {"date": "2021-05-27", "close": 2.24, "volume": 183127.0}, {"date": "2021-05-28", "close": 2.24, "volume": 84382.0}, {"date": "2021-05-31", "close": 2.1, "volume": 210326.0}, {"date": "2021-06-01", "close": 2.06, "volume": 178999.0}, {"date": "2021-06-02", "close": 2.07, "volume": 411061.0}, {"date": "2021-06-03", "close": 2.19, "volume": 509226.0}, {"date": "2021-06-04", "close": 1.96, "volume": 849044.0}, {"date": "2021-06-07", "close": 1.89, "volume": 266942.0}, {"date": "2021-06-08", "close": 1.86, "volume": 308182.0}, {"date": "2021-06-09", "close": 1.78, "volume": 524867.0}, {"date": "2021-06-10", "close": 1.88, "volume": 270125.0}, {"date": "2021-06-11", "close": 1.915, "volume": 209007.0}, {"date": "2021-06-15", "close": 1.79, "volume": 292352.0}, {"date": "2021-06-16", "close": 1.76, "volume": 248038.0}, {"date": "2021-06-17", "close": 1.79, "volume": 124500.0}, {"date": "2021-06-18", "close": 1.895, "volume": 288514.0}, {"date": "2021-06-21", "close": 1.79, "volume": 189914.0}, {"date": "2021-06-22", "close": 1.84, "volume": 411469.0}, {"date": "2021-06-23", "close": 1.815, "volume": 133449.0}, {"date": "2021-06-24", "close": 2.23, "volume": 951707.0}, {"date": "2021-06-25", "close": 1.98, "volume": 984494.0}, {"date": "2021-06-28", "close": 1.95, "volume": 211019.0}, {"date": "2021-06-29", "close": 1.95, "volume": 883831.0}, {"date": "2021-06-30", "close": 1.88, "volume": 568180.0}, {"date": "2021-07-01", "close": 1.935, "volume": 169596.0}, {"date": "2021-07-02", "close": 1.94, "volume": 69602.0}, {"date": "2021-07-05", "close": 1.935, "volume": 114149.0}, {"date": "2021-07-06", "close": 1.85, "volume": 451964.0}, {"date": "2021-07-07", "close": 2.0, "volume": 739671.0}, {"date": "2021-07-08", "close": 1.92, "volume": 206361.0}, {"date": "2021-07-09", "close": 1.885, "volume": 254209.0}, {"date": "2021-07-12", "close": 1.845, "volume": 205461.0}, {"date": "2021-07-13", "close": 1.86, "volume": 49685.0}, {"date": "2021-07-14", "close": 1.81, "volume": 114092.0}, {"date": "2021-07-15", "close": 1.86, "volume": 136790.0}, {"date": "2021-07-16", "close": 1.855, "volume": 95037.0}, {"date": "2021-07-19", "close": 1.82, "volume": 142782.0}, {"date": "2021-07-20", "close": 1.8, "volume": 243658.0}, {"date": "2021-07-23", "close": 1.695, "volume": 618387.0}, {"date": "2021-07-26", "close": 1.64, "volume": 326508.0}, {"date": "2021-07-27", "close": 1.58, "volume": 253589.0}, {"date": "2021-07-28", "close": 1.545, "volume": 736389.0}, {"date": "2021-07-29", "close": 1.465, "volume": 1121768.0}, {"date": "2021-07-30", "close": 1.38, "volume": 1749996.0}, {"date": "2021-08-02", "close": 1.37, "volume": 805121.0}, {"date": "2021-08-03", "close": 1.335, "volume": 515353.0}, {"date": "2021-08-04", "close": 1.38, "volume": 671774.0}, {"date": "2021-08-05", "close": 1.385, "volume": 370814.0}, {"date": "2021-08-06", "close": 1.37, "volume": 275372.0}, {"date": "2021-08-09", "close": 1.325, "volume": 474348.0}, {"date": "2021-08-10", "close": 1.47, "volume": 754298.0}, {"date": "2021-08-11", "close": 1.415, "volume": 463972.0}, {"date": "2021-08-12", "close": 1.525, "volume": 954699.0}, {"date": "2021-08-13", "close": 1.485, "volume": 388860.0}, {"date": "2021-08-16", "close": 1.435, "volume": 487617.0}, {"date": "2021-08-17", "close": 1.405, "volume": 994517.0}, {"date": "2021-08-18", "close": 1.38, "volume": 363619.0}, {"date": "2021-08-19", "close": 1.38, "volume": 258484.0}, {"date": "2021-08-20", "close": 1.385, "volume": 188623.0}, {"date": "2021-08-23", "close": 1.495, "volume": 527781.0}, {"date": "2021-08-24", "close": 1.455, "volume": 160792.0}, {"date": "2021-08-25", "close": 1.45, "volume": 81031.0}, {"date": "2021-08-26", "close": 1.49, "volume": 175269.0}, {"date": "2021-08-27", "close": 1.45, "volume": 171062.0}, {"date": "2021-08-30", "close": 1.415, "volume": 176569.0}, {"date": "2021-08-31", "close": 1.405, "volume": 170230.0}, {"date": "2021-09-01", "close": 1.44, "volume": 175112.0}, {"date": "2021-09-02", "close": 1.595, "volume": 1176707.0}, {"date": "2021-09-03", "close": 1.56, "volume": 789009.0}, {"date": "2021-09-06", "close": 1.54, "volume": 333429.0}, {"date": "2021-09-07", "close": 1.47, "volume": 232187.0}, {"date": "2021-09-08", "close": 1.415, "volume": 308974.0}, {"date": "2021-09-09", "close": 1.39, "volume": 348094.0}, {"date": "2021-09-10", "close": 1.375, "volume": 258465.0}, {"date": "2021-09-13", "close": 1.345, "volume": 634031.0}, {"date": "2021-09-14", "close": 1.315, "volume": 252828.0}, {"date": "2021-09-15", "close": 1.31, "volume": 122799.0}, {"date": "2021-09-16", "close": 1.34, "volume": 239586.0}, {"date": "2021-09-17", "close": 1.325, "volume": 145702.0}, {"date": "2021-09-20", "close": 1.21, "volume": 552915.0}, {"date": "2021-09-21", "close": 1.225, "volume": 323337.0}, {"date": "2021-09-22", "close": 1.17, "volume": 212168.0}, {"date": "2021-09-23", "close": 1.13, "volume": 701295.0}, {"date": "2021-09-24", "close": 1.15, "volume": 265008.0}, {"date": "2021-09-27", "close": 1.13, "volume": 170752.0}, {"date": "2021-09-28", "close": 1.14, "volume": 130951.0}, {"date": "2021-09-29", "close": 1.11, "volume": 244326.0}, {"date": "2021-09-30", "close": 1.09, "volume": 199491.0}, {"date": "2021-10-01", "close": 1.08, "volume": 180448.0}, {"date": "2021-10-04", "close": 1.09, "volume": 201025.0}, {"date": "2021-10-05", "close": 1.02, "volume": 336241.0}, {"date": "2021-10-06", "close": 1.09, "volume": 543131.0}, {"date": "2021-10-07", "close": 1.15, "volume": 168733.0}, {"date": "2021-10-08", "close": 1.1, "volume": 108139.0}, {"date": "2021-10-11", "close": 1.11, "volume": 173203.0}, {"date": "2021-10-12", "close": 1.055, "volume": 187962.0}, {"date": "2021-10-13", "close": 1.05, "volume": 81014.0}, {"date": "2021-10-14", "close": 1.1, "volume": 62407.0}, {"date": "2021-10-15", "close": 1.105, "volume": 139782.0}, {"date": "2021-10-18", "close": 1.09, "volume": 63609.0}, {"date": "2021-10-19", "close": 1.06, "volume": 45465.0}, {"date": "2021-10-20", "close": 1.085, "volume": 191168.0}, {"date": "2021-10-21", "close": 1.095, "volume": 172231.0}, {"date": "2021-10-22", "close": 1.08, "volume": 101239.0}, {"date": "2021-10-25", "close": 1.105, "volume": 215560.0}, {"date": "2021-10-26", "close": 1.07, "volume": 103634.0}, {"date": "2021-10-27", "close": 1.06, "volume": 218221.0}, {"date": "2021-10-28", "close": 1.06, "volume": 70452.0}, {"date": "2021-10-29", "close": 1.05, "volume": 193852.0}, {"date": "2021-11-01", "close": 1.03, "volume": 190966.0}, {"date": "2021-11-02", "close": 1.02, "volume": 55826.0}, {"date": "2021-11-03", "close": 0.99, "volume": 513469.0}, {"date": "2021-11-04", "close": 0.98, "volume": 137886.0}, {"date": "2021-11-05", "close": 1.02, "volume": 81682.0}, {"date": "2021-11-08", "close": 1.0, "volume": 69701.0}, {"date": "2021-11-09", "close": 0.985, "volume": 507399.0}, {"date": "2021-11-10", "close": 0.975, "volume": 122651.0}, {"date": "2021-11-11", "close": 0.99, "volume": 141747.0}, {"date": "2021-11-12", "close": 1.4, "volume": 3033055.0}, {"date": "2021-11-15", "close": 1.24, "volume": 1553460.0}, {"date": "2021-11-16", "close": 1.23, "volume": 357067.0}, {"date": "2021-11-17", "close": 1.185, "volume": 152616.0}, {"date": "2021-11-18", "close": 1.14, "volume": 170897.0}, {"date": "2021-11-19", "close": 1.125, "volume": 386916.0}, {"date": "2021-11-22", "close": 1.08, "volume": 247963.0}, {"date": "2021-11-23", "close": 1.05, "volume": 202943.0}, {"date": "2021-11-24", "close": 1.05, "volume": 166852.0}, {"date": "2021-11-25", "close": 1.08, "volume": 188320.0}, {"date": "2021-11-26", "close": 1.04, "volume": 148335.0}, {"date": "2021-11-29", "close": 1.075, "volume": 422230.0}, {"date": "2021-11-30", "close": 1.15, "volume": 142706.0}, {"date": "2021-12-01", "close": 1.12, "volume": 91481.0}, {"date": "2021-12-02", "close": 1.12, "volume": 269339.0}, {"date": "2021-12-03", "close": 1.1, "volume": 247747.0}, {"date": "2021-12-06", "close": 1.035, "volume": 145914.0}, {"date": "2021-12-07", "close": 1.025, "volume": 44172.0}, {"date": "2021-12-08", "close": 1.035, "volume": 218469.0}, {"date": "2021-12-09", "close": 1.05, "volume": 37477.0}, {"date": "2021-12-10", "close": 1.03, "volume": 98893.0}, {"date": "2021-12-13", "close": 1.04, "volume": 120579.0}, {"date": "2021-12-14", "close": 1.025, "volume": 83123.0}, {"date": "2021-12-15", "close": 1.04, "volume": 159568.0}, {"date": "2021-12-16", "close": 1.065, "volume": 688877.0}, {"date": "2021-12-17", "close": 1.115, "volume": 112367.0}, {"date": "2021-12-20", "close": 1.095, "volume": 15417.0}, {"date": "2021-12-21", "close": 1.075, "volume": 68667.0}, {"date": "2021-12-22", "close": 1.075, "volume": 21532.0}, {"date": "2021-12-23", "close": 1.07, "volume": 99743.0}, {"date": "2021-12-24", "close": 1.15, "volume": 114923.0}, {"date": "2021-12-29", "close": 1.2, "volume": 204746.0}, {"date": "2021-12-30", "close": 1.19, "volume": 65320.0}, {"date": "2021-12-31", "close": 1.195, "volume": 23340.0}, {"date": "2022-01-04", "close": 1.245, "volume": 110813.0}, {"date": "2022-01-05", "close": 1.27, "volume": 92953.0}, {"date": "2022-01-06", "close": 1.21, "volume": 123522.0}, {"date": "2022-01-07", "close": 1.28, "volume": 93370.0}, {"date": "2022-01-10", "close": 1.25, "volume": 140249.0}, {"date": "2022-01-11", "close": 1.19, "volume": 152430.0}, {"date": "2022-01-12", "close": 1.165, "volume": 128598.0}, {"date": "2022-01-13", "close": 1.18, "volume": 93480.0}, {"date": "2022-01-14", "close": 1.21, "volume": 130329.0}, {"date": "2022-01-17", "close": 1.195, "volume": 82826.0}, {"date": "2022-01-18", "close": 1.195, "volume": 117283.0}, {"date": "2022-01-19", "close": 1.185, "volume": 157018.0}, {"date": "2022-01-20", "close": 1.185, "volume": 90105.0}, {"date": "2022-01-21", "close": 1.13, "volume": 94966.0}, {"date": "2022-01-24", "close": 1.05, "volume": 246594.0}, {"date": "2022-01-25", "close": 1.025, "volume": 91169.0}, {"date": "2022-01-27", "close": 1.025, "volume": 226270.0}, {"date": "2022-01-28", "close": 1.01, "volume": 75679.0}, {"date": "2022-01-31", "close": 1.005, "volume": 67379.0}, {"date": "2022-02-01", "close": 1.06, "volume": 55908.0}, {"date": "2022-02-02", "close": 1.085, "volume": 58392.0}, {"date": "2022-02-03", "close": 1.04, "volume": 65858.0}, {"date": "2022-02-04", "close": 1.0, "volume": 116929.0}, {"date": "2022-02-07", "close": 1.055, "volume": 72356.0}, {"date": "2022-02-08", "close": 1.04, "volume": 46614.0}, {"date": "2022-02-09", "close": 1.04, "volume": 38859.0}, {"date": "2022-02-10", "close": 1.03, "volume": 67543.0}, {"date": "2022-02-11", "close": 1.02, "volume": 85374.0}, {"date": "2022-02-14", "close": 1.055, "volume": 81116.0}, {"date": "2022-02-15", "close": 1.04, "volume": 140375.0}, {"date": "2022-02-16", "close": 1.075, "volume": 203072.0}, {"date": "2022-02-17", "close": 1.09, "volume": 158765.0}, {"date": "2022-02-18", "close": 1.06, "volume": 75829.0}, {"date": "2022-02-21", "close": 1.03, "volume": 114701.0}, {"date": "2022-02-22", "close": 0.965, "volume": 334384.0}, {"date": "2022-02-23", "close": 0.97, "volume": 63446.0}, {"date": "2022-02-24", "close": 0.94, "volume": 168909.0}, {"date": "2022-02-25", "close": 0.94, "volume": 319429.0}, {"date": "2022-02-28", "close": 0.89, "volume": 200001.0}, {"date": "2022-03-01", "close": 0.92, "volume": 75802.0}, {"date": "2022-03-02", "close": 0.955, "volume": 50782.0}, {"date": "2022-03-03", "close": 0.94, "volume": 147766.0}, {"date": "2022-03-04", "close": 0.93, "volume": 163498.0}, {"date": "2022-03-07", "close": 0.9, "volume": 108197.0}, {"date": "2022-03-08", "close": 0.9, "volume": 154664.0}, {"date": "2022-03-09", "close": 0.9, "volume": 95548.0}, {"date": "2022-03-10", "close": 0.96, "volume": 88997.0}, {"date": "2022-03-11", "close": 0.945, "volume": 34925.0}, {"date": "2022-03-14", "close": 1.045, "volume": 231764.0}, {"date": "2022-03-15", "close": 0.99, "volume": 65344.0}, {"date": "2022-03-16", "close": 0.97, "volume": 51000.0}, {"date": "2022-03-17", "close": 0.94, "volume": 141047.0}, {"date": "2022-03-18", "close": 0.93, "volume": 33313.0}, {"date": "2022-03-21", "close": 0.9, "volume": 212689.0}, {"date": "2022-03-22", "close": 0.89, "volume": 169023.0}, {"date": "2022-03-23", "close": 0.9, "volume": 86794.0}, {"date": "2022-03-24", "close": 0.875, "volume": 425796.0}, {"date": "2022-03-25", "close": 0.86, "volume": 169542.0}, {"date": "2022-03-28", "close": 0.86, "volume": 212577.0}, {"date": "2022-03-29", "close": 0.825, "volume": 221293.0}, {"date": "2022-03-30", "close": 0.855, "volume": 191151.0}, {"date": "2022-03-31", "close": 0.855, "volume": 74610.0}, {"date": "2022-04-01", "close": 0.88, "volume": 232819.0}, {"date": "2022-04-04", "close": 0.86, "volume": 49052.0}, {"date": "2022-04-05", "close": 0.835, "volume": 144381.0}, {"date": "2022-04-06", "close": 0.86, "volume": 91819.0}, {"date": "2022-04-07", "close": 0.85, "volume": 45979.0}, {"date": "2022-04-08", "close": 0.805, "volume": 253262.0}, {"date": "2022-04-11", "close": 0.8, "volume": 232876.0}, {"date": "2022-04-12", "close": 0.77, "volume": 121862.0}, {"date": "2022-04-13", "close": 0.76, "volume": 256627.0}, {"date": "2022-04-14", "close": 0.73, "volume": 242645.0}, {"date": "2022-04-19", "close": 0.71, "volume": 290494.0}, {"date": "2022-04-20", "close": 0.7, "volume": 338826.0}, {"date": "2022-04-21", "close": 0.685, "volume": 215397.0}, {"date": "2022-04-22", "close": 0.675, "volume": 211677.0}, {"date": "2022-04-26", "close": 0.665, "volume": 119110.0}, {"date": "2022-04-27", "close": 0.63, "volume": 200448.0}, {"date": "2022-04-28", "close": 0.575, "volume": 457649.0}, {"date": "2022-04-29", "close": 0.56, "volume": 277760.0}, {"date": "2022-05-02", "close": 0.57, "volume": 895528.0}, {"date": "2022-05-03", "close": 0.59, "volume": 340330.0}, {"date": "2022-05-04", "close": 0.565, "volume": 210821.0}, {"date": "2022-05-05", "close": 0.575, "volume": 352983.0}, {"date": "2022-05-06", "close": 0.575, "volume": 178451.0}, {"date": "2022-05-09", "close": 0.555, "volume": 218237.0}, {"date": "2022-05-10", "close": 0.565, "volume": 236446.0}, {"date": "2022-05-11", "close": 0.55, "volume": 132323.0}, {"date": "2022-05-12", "close": 0.56, "volume": 205312.0}, {"date": "2022-05-13", "close": 0.51, "volume": 194896.0}, {"date": "2022-05-16", "close": 0.51, "volume": 175531.0}, {"date": "2022-05-17", "close": 0.51, "volume": 109324.0}, {"date": "2022-05-18", "close": 0.55, "volume": 141344.0}, {"date": "2022-05-19", "close": 0.59, "volume": 133628.0}, {"date": "2022-05-20", "close": 0.57, "volume": 114502.0}, {"date": "2022-05-23", "close": 0.565, "volume": 29721.0}, {"date": "2022-05-24", "close": 0.565, "volume": 47107.0}, {"date": "2022-05-25", "close": 0.53, "volume": 107641.0}, {"date": "2022-05-26", "close": 0.535, "volume": 16147.0}, {"date": "2022-05-27", "close": 0.53, "volume": 39136.0}, {"date": "2022-05-30", "close": 0.53, "volume": 18124.0}, {"date": "2022-05-31", "close": 0.55, "volume": 40021.0}, {"date": "2022-06-01", "close": 0.55, "volume": 24997.0}, {"date": "2022-06-02", "close": 0.555, "volume": 18412.0}, {"date": "2022-06-03", "close": 0.53, "volume": 166534.0}, {"date": "2022-06-06", "close": 0.515, "volume": 48217.0}, {"date": "2022-06-07", "close": 0.5, "volume": 160754.0}, {"date": "2022-06-08", "close": 0.495, "volume": 36069.0}, {"date": "2022-06-09", "close": 0.495, "volume": 100586.0}, {"date": "2022-06-10", "close": 0.495, "volume": 166281.0}, {"date": "2022-06-14", "close": 0.455, "volume": 320812.0}, {"date": "2022-06-15", "close": 0.43, "volume": 259640.0}, {"date": "2022-06-16", "close": 0.41, "volume": 74678.0}, {"date": "2022-06-17", "close": 0.435, "volume": 41903.0}, {"date": "2022-06-20", "close": 0.405, "volume": 162157.0}, {"date": "2022-06-21", "close": 0.405, "volume": 287646.0}, {"date": "2022-06-22", "close": 0.4, "volume": 122763.0}, {"date": "2022-06-23", "close": 0.4, "volume": 124483.0}, {"date": "2022-06-24", "close": 0.41, "volume": 134005.0}, {"date": "2022-06-27", "close": 0.46, "volume": 122819.0}, {"date": "2022-06-28", "close": 0.43, "volume": 203124.0}, {"date": "2022-06-29", "close": 0.41, "volume": 63520.0}, {"date": "2022-06-30", "close": 0.39, "volume": 341882.0}, {"date": "2022-07-01", "close": 0.46, "volume": 300689.0}, {"date": "2022-07-04", "close": 0.55, "volume": 251300.0}, {"date": "2022-07-05", "close": 0.55, "volume": 6374.0}, {"date": "2022-07-06", "close": 0.53, "volume": 52408.0}, {"date": "2022-07-07", "close": 0.555, "volume": 6800.0}, {"date": "2022-07-08", "close": 0.52, "volume": 37097.0}, {"date": "2022-07-11", "close": 0.505, "volume": 24252.0}, {"date": "2022-07-12", "close": 0.5, "volume": 51211.0}, {"date": "2022-07-13", "close": 0.49, "volume": 2253.0}, {"date": "2022-07-14", "close": 0.55, "volume": 16153.0}, {"date": "2022-07-15", "close": 0.59, "volume": 85388.0}, {"date": "2022-07-18", "close": 0.58, "volume": 17818.0}, {"date": "2022-07-19", "close": 0.59, "volume": 12192.0}, {"date": "2022-07-20", "close": 0.65, "volume": 46932.0}, {"date": "2022-07-21", "close": 0.64, "volume": 94285.0}, {"date": "2022-07-22", "close": 0.69, "volume": 314458.0}, {"date": "2022-07-25", "close": 0.66, "volume": 26830.0}, {"date": "2022-07-26", "close": 0.67, "volume": 152782.0}, {"date": "2022-07-27", "close": 0.695, "volume": 71580.0}, {"date": "2022-07-28", "close": 0.68, "volume": 82373.0}, {"date": "2022-07-29", "close": 0.67, "volume": 49464.0}, {"date": "2022-08-01", "close": 0.69, "volume": 46821.0}, {"date": "2022-08-02", "close": 0.67, "volume": 82296.0}, {"date": "2022-08-03", "close": 0.655, "volume": 41560.0}, {"date": "2022-08-04", "close": 0.63, "volume": 56067.0}, {"date": "2022-08-05", "close": 0.63, "volume": 45473.0}, {"date": "2022-08-08", "close": 0.635, "volume": 52199.0}, {"date": "2022-08-09", "close": 0.64, "volume": 53203.0}, {"date": "2022-08-10", "close": 0.63, "volume": 5864.0}, {"date": "2022-08-11", "close": 0.645, "volume": 25000.0}, {"date": "2022-08-12", "close": 0.66, "volume": 29952.0}, {"date": "2022-08-15", "close": 0.635, "volume": 29993.0}, {"date": "2022-08-16", "close": 0.635, "volume": 14603.0}, {"date": "2022-08-17", "close": 0.645, "volume": 56581.0}, {"date": "2022-08-18", "close": 0.63, "volume": 13543.0}, {"date": "2022-08-19", "close": 0.63, "volume": 60302.0}, {"date": "2022-08-22", "close": 0.615, "volume": 19873.0}, {"date": "2022-08-23", "close": 0.57, "volume": 115192.0}, {"date": "2022-08-24", "close": 0.535, "volume": 52876.0}, {"date": "2022-08-25", "close": 0.62, "volume": 101154.0}, {"date": "2022-08-26", "close": 0.62, "volume": 2001.0}, {"date": "2022-08-29", "close": 0.57, "volume": 78755.0}, {"date": "2022-08-30", "close": 0.555, "volume": 26104.0}, {"date": "2022-08-31", "close": 0.6, "volume": 50105.0}, {"date": "2022-09-02", "close": 0.545, "volume": 50524.0}, {"date": "2022-09-05", "close": 0.56, "volume": 12360.0}, {"date": "2022-09-06", "close": 0.55, "volume": 8916.0}, {"date": "2022-09-07", "close": 0.57, "volume": 10314.0}, {"date": "2022-09-08", "close": 0.57, "volume": 9205.0}, {"date": "2022-09-09", "close": 0.585, "volume": 11107.0}, {"date": "2022-09-12", "close": 0.6, "volume": 171651.0}, {"date": "2022-09-13", "close": 0.65, "volume": 312383.0}, {"date": "2022-09-14", "close": 0.67, "volume": 22614.0}, {"date": "2022-09-15", "close": 0.675, "volume": 37514.0}, {"date": "2022-09-16", "close": 0.67, "volume": 33039.0}, {"date": "2022-09-19", "close": 0.67, "volume": 7085.0}, {"date": "2022-09-20", "close": 0.65, "volume": 30668.0}, {"date": "2022-09-21", "close": 0.64, "volume": 12154.0}, {"date": "2022-09-23", "close": 0.605, "volume": 55462.0}, {"date": "2022-09-27", "close": 0.57, "volume": 26912.0}, {"date": "2022-09-28", "close": 0.565, "volume": 153083.0}, {"date": "2022-09-29", "close": 0.555, "volume": 22931.0}, {"date": "2022-09-30", "close": 0.53, "volume": 59944.0}, {"date": "2022-10-03", "close": 0.555, "volume": 53995.0}, {"date": "2022-10-04", "close": 0.55, "volume": 45089.0}, {"date": "2022-10-05", "close": 0.535, "volume": 60086.0}, {"date": "2022-10-06", "close": 0.57, "volume": 37931.0}, {"date": "2022-10-07", "close": 0.565, "volume": 51737.0}, {"date": "2022-10-10", "close": 0.52, "volume": 68973.0}, {"date": "2022-10-12", "close": 0.585, "volume": 18496.0}, {"date": "2022-10-13", "close": 0.6, "volume": 120061.0}, {"date": "2022-10-14", "close": 0.61, "volume": 42680.0}, {"date": "2022-10-17", "close": 0.55, "volume": 152416.0}, {"date": "2022-10-18", "close": 0.585, "volume": 59533.0}, {"date": "2022-10-19", "close": 0.58, "volume": 28336.0}, {"date": "2022-10-20", "close": 0.585, "volume": 778.0}, {"date": "2022-10-21", "close": 0.6, "volume": 19214.0}, {"date": "2022-10-24", "close": 0.55, "volume": 49727.0}, {"date": "2022-10-25", "close": 0.545, "volume": 23479.0}, {"date": "2022-10-26", "close": 0.55, "volume": 64343.0}, {"date": "2022-10-27", "close": 0.55, "volume": 105005.0}, {"date": "2022-10-28", "close": 0.57, "volume": 31968.0}, {"date": "2022-10-31", "close": 0.56, "volume": 22183.0}, {"date": "2022-11-01", "close": 0.54, "volume": 5540.0}, {"date": "2022-11-02", "close": 0.52, "volume": 51006.0}, {"date": "2022-11-03", "close": 0.535, "volume": 13000.0}, {"date": "2022-11-04", "close": 0.535, "volume": 37678.0}, {"date": "2022-11-07", "close": 0.53, "volume": 6965.0}, {"date": "2022-11-08", "close": 0.55, "volume": 56999.0}, {"date": "2022-11-09", "close": 0.52, "volume": 40522.0}, {"date": "2022-11-10", "close": 0.52, "volume": 45778.0}, {"date": "2022-11-11", "close": 0.545, "volume": 37904.0}, {"date": "2022-11-14", "close": 0.57, "volume": 28570.0}, {"date": "2022-11-15", "close": 0.565, "volume": 78700.0}, {"date": "2022-11-16", "close": 0.57, "volume": 23461.0}, {"date": "2022-11-17", "close": 0.555, "volume": 18236.0}, {"date": "2022-11-18", "close": 0.555, "volume": 71354.0}, {"date": "2022-11-21", "close": 0.58, "volume": 59839.0}, {"date": "2022-11-22", "close": 0.575, "volume": 96919.0}, {"date": "2022-11-23", "close": 0.575, "volume": 24543.0}, {"date": "2022-11-24", "close": 0.54, "volume": 66852.0}, {"date": "2022-11-25", "close": 0.575, "volume": 113348.0}, {"date": "2022-11-28", "close": 0.57, "volume": 76062.0}, {"date": "2022-11-29", "close": 0.57, "volume": 3260.0}, {"date": "2022-11-30", "close": 0.59, "volume": 204434.0}, {"date": "2022-12-01", "close": 0.65, "volume": 170933.0}, {"date": "2022-12-02", "close": 0.63, "volume": 31073.0}, {"date": "2022-12-05", "close": 0.63, "volume": 9438.0}, {"date": "2022-12-06", "close": 0.615, "volume": 9333.0}, {"date": "2022-12-07", "close": 0.615, "volume": 13644.0}, {"date": "2022-12-08", "close": 0.615, "volume": 12666.0}, {"date": "2022-12-09", "close": 0.625, "volume": 67141.0}, {"date": "2022-12-12", "close": 0.61, "volume": 15509.0}, {"date": "2022-12-13", "close": 0.74, "volume": 1253611.0}, {"date": "2022-12-14", "close": 0.685, "volume": 280578.0}, {"date": "2022-12-15", "close": 0.69, "volume": 30981.0}, {"date": "2022-12-16", "close": 0.65, "volume": 38342.0}, {"date": "2022-12-19", "close": 0.705, "volume": 47524.0}, {"date": "2022-12-20", "close": 0.675, "volume": 2524.0}, {"date": "2022-12-21", "close": 0.65, "volume": 43009.0}, {"date": "2022-12-22", "close": 0.66, "volume": 22398.0}, {"date": "2022-12-23", "close": 0.63, "volume": 33611.0}, {"date": "2022-12-28", "close": 0.63, "volume": 5622.0}, {"date": "2022-12-29", "close": 0.635, "volume": 29282.0}, {"date": "2022-12-30", "close": 0.64, "volume": 32399.0}, {"date": "2023-01-03", "close": 0.64, "volume": 7865.0}, {"date": "2023-01-04", "close": 0.64, "volume": 5302.0}, {"date": "2023-01-05", "close": 0.67, "volume": 63274.0}, {"date": "2023-01-06", "close": 0.635, "volume": 3602.0}, {"date": "2023-01-09", "close": 0.645, "volume": 8726.0}, {"date": "2023-01-10", "close": 0.66, "volume": 14948.0}, {"date": "2023-01-11", "close": 0.67, "volume": 49031.0}, {"date": "2023-01-12", "close": 0.6825, "volume": 45.0}, {"date": "2023-01-13", "close": 0.67, "volume": 28894.0}, {"date": "2023-01-16", "close": 0.665, "volume": 19106.0}, {"date": "2023-01-17", "close": 0.65, "volume": 71611.0}, {"date": "2023-01-18", "close": 0.63, "volume": 73793.0}, {"date": "2023-01-19", "close": 0.635, "volume": 666.0}, {"date": "2023-01-20", "close": 0.635, "volume": 16000.0}, {"date": "2023-01-23", "close": 0.65, "volume": 28011.0}, {"date": "2023-01-24", "close": 0.65, "volume": 39006.0}, {"date": "2023-01-25", "close": 0.66, "volume": 16743.0}, {"date": "2023-01-27", "close": 0.665, "volume": 105909.0}, {"date": "2023-01-30", "close": 0.65, "volume": 24410.0}, {"date": "2023-01-31", "close": 0.65, "volume": 29156.0}, {"date": "2023-02-01", "close": 0.65, "volume": 13937.0}, {"date": "2023-02-02", "close": 0.63, "volume": 28252.0}, {"date": "2023-02-03", "close": 0.64, "volume": 49960.0}, {"date": "2023-02-06", "close": 0.625, "volume": 53618.0}, {"date": "2023-02-07", "close": 0.6, "volume": 34208.0}, {"date": "2023-02-08", "close": 0.645, "volume": 212106.0}, {"date": "2023-02-09", "close": 0.625, "volume": 27385.0}, {"date": "2023-02-10", "close": 0.62, "volume": 43920.0}, {"date": "2023-02-13", "close": 0.605, "volume": 44873.0}, {"date": "2023-02-14", "close": 0.58, "volume": 114995.0}, {"date": "2023-02-15", "close": 0.58, "volume": 43306.0}, {"date": "2023-02-16", "close": 0.565, "volume": 276.0}, {"date": "2023-02-17", "close": 0.555, "volume": 44562.0}, {"date": "2023-02-20", "close": 0.555, "volume": 85958.0}, {"date": "2023-02-21", "close": 0.525, "volume": 277531.0}, {"date": "2023-02-22", "close": 0.52, "volume": 98799.0}, {"date": "2023-02-23", "close": 0.57, "volume": 5952.0}, {"date": "2023-02-24", "close": 0.545, "volume": 14743.0}, {"date": "2023-02-27", "close": 0.59, "volume": 30868.0}, {"date": "2023-02-28", "close": 0.51, "volume": 80345.0}, {"date": "2023-03-01", "close": 0.55, "volume": 40097.0}, {"date": "2023-03-02", "close": 0.56, "volume": 31341.0}, {"date": "2023-03-03", "close": 0.57, "volume": 19491.0}, {"date": "2023-03-06", "close": 0.575, "volume": 73295.0}, {"date": "2023-03-07", "close": 0.58, "volume": 30500.0}, {"date": "2023-03-08", "close": 0.59, "volume": 10452.0}, {"date": "2023-03-09", "close": 0.6, "volume": 5149.0}, {"date": "2023-03-10", "close": 0.595, "volume": 11278.0}, {"date": "2023-03-13", "close": 0.56, "volume": 33130.0}, {"date": "2023-03-14", "close": 0.565, "volume": 42348.0}, {"date": "2023-03-15", "close": 0.55, "volume": 7283.0}, {"date": "2023-03-16", "close": 0.535, "volume": 28141.0}, {"date": "2023-03-17", "close": 0.55, "volume": 21100.0}, {"date": "2023-03-20", "close": 0.53, "volume": 6000.0}, {"date": "2023-03-21", "close": 0.52, "volume": 79104.0}, {"date": "2023-03-22", "close": 0.525, "volume": 64827.0}, {"date": "2023-03-23", "close": 0.515, "volume": 15974.0}, {"date": "2023-03-24", "close": 0.51, "volume": 86678.0}, {"date": "2023-03-27", "close": 0.51, "volume": 327.0}, {"date": "2023-03-28", "close": 0.5, "volume": 147683.0}, {"date": "2023-03-29", "close": 0.5, "volume": 42161.0}, {"date": "2023-03-30", "close": 0.505, "volume": 54427.0}, {"date": "2023-03-31", "close": 0.505, "volume": 49568.0}, {"date": "2023-04-03", "close": 0.475, "volume": 617389.0}, {"date": "2023-04-04", "close": 0.51, "volume": 55975.0}, {"date": "2023-04-05", "close": 0.48, "volume": 33646.0}, {"date": "2023-04-06", "close": 0.475, "volume": 28501.0}, {"date": "2023-04-11", "close": 0.48, "volume": 17112.0}, {"date": "2023-04-12", "close": 0.48, "volume": 4451.0}, {"date": "2023-04-13", "close": 0.485, "volume": 11844.0}, {"date": "2023-04-14", "close": 0.49, "volume": 38811.0}, {"date": "2023-04-17", "close": 0.48, "volume": 32610.0}, {"date": "2023-04-18", "close": 0.485, "volume": 2766.0}, {"date": "2023-04-19", "close": 0.49, "volume": 25931.0}, {"date": "2023-04-20", "close": 0.47, "volume": 65065.0}, {"date": "2023-04-21", "close": 0.49, "volume": 15100.0}, {"date": "2023-04-24", "close": 0.49, "volume": 20021.0}, {"date": "2023-04-26", "close": 0.53, "volume": 99440.0}, {"date": "2023-04-27", "close": 0.55, "volume": 37786.0}, {"date": "2023-04-28", "close": 0.57, "volume": 193056.0}, {"date": "2023-05-01", "close": 0.6, "volume": 34202.0}, {"date": "2023-05-02", "close": 0.57, "volume": 83607.0}, {"date": "2023-05-03", "close": 0.55, "volume": 5820.0}, {"date": "2023-05-04", "close": 0.545, "volume": 110899.0}, {"date": "2023-05-05", "close": 0.54, "volume": 37021.0}, {"date": "2023-05-08", "close": 0.5, "volume": 78564.0}, {"date": "2023-05-09", "close": 0.54, "volume": 34223.0}, {"date": "2023-05-10", "close": 0.52, "volume": 7528.0}, {"date": "2023-05-11", "close": 0.515, "volume": 38735.0}, {"date": "2023-05-12", "close": 0.515, "volume": 28755.0}, {"date": "2023-05-15", "close": 0.535, "volume": 55438.0}, {"date": "2023-05-16", "close": 0.52, "volume": 33139.0}, {"date": "2023-05-17", "close": 0.545, "volume": 163582.0}, {"date": "2023-05-18", "close": 0.51, "volume": 33706.0}, {"date": "2023-05-19", "close": 0.5, "volume": 72395.0}, {"date": "2023-05-22", "close": 0.485, "volume": 14417.0}, {"date": "2023-05-23", "close": 0.485, "volume": 35926.0}, {"date": "2023-05-24", "close": 0.49, "volume": 29172.0}, {"date": "2023-05-25", "close": 0.48, "volume": 73266.0}, {"date": "2023-05-26", "close": 0.475, "volume": 12119.0}, {"date": "2023-05-29", "close": 0.475, "volume": 1160.0}, {"date": "2023-05-30", "close": 0.47, "volume": 57696.0}, {"date": "2023-05-31", "close": 0.465, "volume": 250.0}, {"date": "2023-06-01", "close": 0.48, "volume": 50042.0}, {"date": "2023-06-02", "close": 0.5, "volume": 39150.0}, {"date": "2023-06-05", "close": 0.465, "volume": 70304.0}, {"date": "2023-06-06", "close": 0.465, "volume": 28054.0}, {"date": "2023-06-07", "close": 0.47, "volume": 97788.0}, {"date": "2023-06-08", "close": 0.5, "volume": 67604.0}, {"date": "2023-06-09", "close": 0.5, "volume": 43385.0}, {"date": "2023-06-13", "close": 0.505, "volume": 37452.0}, {"date": "2023-06-14", "close": 0.49, "volume": 64106.0}, {"date": "2023-06-15", "close": 0.5, "volume": 78996.0}, {"date": "2023-06-16", "close": 0.515, "volume": 147258.0}, {"date": "2023-06-19", "close": 0.53, "volume": 37185.0}, {"date": "2023-06-20", "close": 0.53, "volume": 57939.0}, {"date": "2023-06-21", "close": 0.54, "volume": 100802.0}, {"date": "2023-06-22", "close": 0.505, "volume": 361680.0}, {"date": "2023-06-23", "close": 0.505, "volume": 90638.0}, {"date": "2023-06-26", "close": 0.5, "volume": 56533.0}, {"date": "2023-06-27", "close": 0.71, "volume": 2227964.0}, {"date": "2023-06-28", "close": 0.66, "volume": 471670.0}, {"date": "2023-06-29", "close": 0.82, "volume": 660338.0}, {"date": "2023-06-30", "close": 0.85, "volume": 942590.0}, {"date": "2023-07-03", "close": 0.92, "volume": 343116.0}, {"date": "2023-07-04", "close": 0.865, "volume": 175666.0}, {"date": "2023-07-05", "close": 0.82, "volume": 183709.0}, {"date": "2023-07-06", "close": 0.94, "volume": 316577.0}, {"date": "2023-07-07", "close": 0.89, "volume": 132911.0}, {"date": "2023-07-10", "close": 0.88, "volume": 85780.0}, {"date": "2023-07-11", "close": 0.905, "volume": 78836.0}, {"date": "2023-07-12", "close": 0.9, "volume": 88150.0}, {"date": "2023-07-13", "close": 0.915, "volume": 25843.0}, {"date": "2023-07-14", "close": 0.88, "volume": 19243.0}, {"date": "2023-07-17", "close": 0.9, "volume": 84388.0}, {"date": "2023-07-18", "close": 0.86, "volume": 131551.0}, {"date": "2023-07-19", "close": 0.85, "volume": 52288.0}, {"date": "2023-07-20", "close": 0.825, "volume": 36031.0}, {"date": "2023-07-21", "close": 0.815, "volume": 45950.0}, {"date": "2023-07-24", "close": 0.845, "volume": 87766.0}, {"date": "2023-07-25", "close": 0.8, "volume": 64058.0}, {"date": "2023-07-26", "close": 0.8, "volume": 8163.0}, {"date": "2023-07-27", "close": 0.82, "volume": 11211.0}, {"date": "2023-07-28", "close": 0.845, "volume": 34045.0}, {"date": "2023-07-31", "close": 0.8, "volume": 44844.0}, {"date": "2023-08-01", "close": 0.805, "volume": 49287.0}, {"date": "2023-08-02", "close": 0.81, "volume": 22789.0}, {"date": "2023-08-03", "close": 0.84, "volume": 29712.0}, {"date": "2023-08-04", "close": 0.805, "volume": 56999.0}, {"date": "2023-08-07", "close": 0.79, "volume": 56326.0}, {"date": "2023-08-08", "close": 0.76, "volume": 81577.0}, {"date": "2023-08-09", "close": 0.7, "volume": 154103.0}, {"date": "2023-08-10", "close": 0.745, "volume": 41329.0}, {"date": "2023-08-11", "close": 0.75, "volume": 54603.0}, {"date": "2023-08-14", "close": 0.73, "volume": 34559.0}, {"date": "2023-08-15", "close": 0.69, "volume": 22236.0}, {"date": "2023-08-16", "close": 0.705, "volume": 9108.0}, {"date": "2023-08-17", "close": 0.705, "volume": 20103.0}, {"date": "2023-08-18", "close": 0.705, "volume": 32790.0}, {"date": "2023-08-21", "close": 0.73, "volume": 41220.0}, {"date": "2023-08-22", "close": 0.74, "volume": 70349.0}, {"date": "2023-08-23", "close": 0.75, "volume": 41380.0}, {"date": "2023-08-24", "close": 0.71, "volume": 36566.0}, {"date": "2023-08-25", "close": 0.705, "volume": 2920.0}, {"date": "2023-08-28", "close": 0.735, "volume": 34342.0}, {"date": "2023-08-29", "close": 0.705, "volume": 7165.0}, {"date": "2023-08-30", "close": 0.7, "volume": 50853.0}, {"date": "2023-08-31", "close": 0.65, "volume": 122154.0}, {"date": "2023-09-01", "close": 0.625, "volume": 81434.0}, {"date": "2023-09-04", "close": 0.66, "volume": 544.0}, {"date": "2023-09-05", "close": 0.65, "volume": 21802.0}, {"date": "2023-09-06", "close": 0.6, "volume": 151804.0}, {"date": "2023-09-07", "close": 0.585, "volume": 32470.0}, {"date": "2023-09-08", "close": 0.62, "volume": 23242.0}, {"date": "2023-09-11", "close": 0.64, "volume": 11425.0}, {"date": "2023-09-12", "close": 0.635, "volume": 690.0}, {"date": "2023-09-13", "close": 0.605, "volume": 41127.0}, {"date": "2023-09-14", "close": 0.63, "volume": 17450.0}, {"date": "2023-09-15", "close": 0.635, "volume": 33664.0}, {"date": "2023-09-18", "close": 0.635, "volume": 2684.0}, {"date": "2023-09-19", "close": 0.61, "volume": 4998.0}, {"date": "2023-09-20", "close": 0.61, "volume": 17252.0}, {"date": "2023-09-21", "close": 0.58, "volume": 68121.0}, {"date": "2023-09-22", "close": 0.58, "volume": 16871.0}, {"date": "2023-09-25", "close": 0.57, "volume": 1860.0}, {"date": "2023-09-26", "close": 0.57, "volume": 26346.0}, {"date": "2023-09-27", "close": 0.53, "volume": 79285.0}, {"date": "2023-09-28", "close": 0.565, "volume": 35529.0}, {"date": "2023-09-29", "close": 0.56, "volume": 500.0}, {"date": "2023-10-02", "close": 0.57, "volume": 2958.0}, {"date": "2023-10-03", "close": 0.56, "volume": 583.0}, {"date": "2023-10-04", "close": 0.62, "volume": 156270.0}, {"date": "2023-10-05", "close": 0.62, "volume": 33199.0}, {"date": "2023-10-06", "close": 0.64, "volume": 103151.0}, {"date": "2023-10-09", "close": 0.6, "volume": 87679.0}, {"date": "2023-10-10", "close": 0.565, "volume": 53567.0}, {"date": "2023-10-11", "close": 0.625, "volume": 231548.0}, {"date": "2023-10-12", "close": 0.63, "volume": 8312.0}, {"date": "2023-10-13", "close": 0.635, "volume": 50204.0}, {"date": "2023-10-16", "close": 0.61, "volume": 16430.0}, {"date": "2023-10-17", "close": 0.615, "volume": 10409.0}, {"date": "2023-10-18", "close": 0.59, "volume": 55921.0}, {"date": "2023-10-19", "close": 0.59, "volume": 50576.0}, {"date": "2023-10-20", "close": 0.58, "volume": 33838.0}, {"date": "2023-10-23", "close": 0.6, "volume": 26555.0}, {"date": "2023-10-24", "close": 0.6, "volume": 8623.0}, {"date": "2023-10-25", "close": 0.605, "volume": 32546.0}, {"date": "2023-10-26", "close": 0.585, "volume": 16374.0}, {"date": "2023-10-27", "close": 0.6, "volume": 33374.0}, {"date": "2023-10-30", "close": 0.58, "volume": 53203.0}, {"date": "2023-10-31", "close": 0.58, "volume": 79224.0}, {"date": "2023-11-01", "close": 0.59, "volume": 57281.0}, {"date": "2023-11-02", "close": 0.56, "volume": 26004.0}, {"date": "2023-11-03", "close": 0.585, "volume": 46872.0}, {"date": "2023-11-06", "close": 0.595, "volume": 58592.0}, {"date": "2023-11-07", "close": 0.6, "volume": 22282.0}, {"date": "2023-11-08", "close": 0.64, "volume": 178932.0}, {"date": "2023-11-09", "close": 0.62, "volume": 11219.0}, {"date": "2023-11-10", "close": 0.6, "volume": 40300.0}, {"date": "2023-11-13", "close": 0.595, "volume": 7117.0}, {"date": "2023-11-14", "close": 0.6, "volume": 64851.0}, {"date": "2023-11-15", "close": 0.645, "volume": 29797.0}, {"date": "2023-11-16", "close": 0.615, "volume": 39554.0}, {"date": "2023-11-17", "close": 0.6, "volume": 60179.0}, {"date": "2023-11-20", "close": 0.575, "volume": 10169.0}, {"date": "2023-11-22", "close": 0.6, "volume": 11852.0}, {"date": "2023-11-23", "close": 0.595, "volume": 54875.0}, {"date": "2023-11-24", "close": 0.625, "volume": 39153.0}, {"date": "2023-11-27", "close": 0.585, "volume": 42412.0}, {"date": "2023-11-28", "close": 0.59, "volume": 120521.0}, {"date": "2023-11-29", "close": 0.61, "volume": 30520.0}, {"date": "2023-11-30", "close": 0.58, "volume": 79721.0}, {"date": "2023-12-01", "close": 0.59, "volume": 47541.0}, {"date": "2023-12-04", "close": 0.635, "volume": 29284.0}, {"date": "2023-12-05", "close": 0.615, "volume": 7517.0}, {"date": "2023-12-06", "close": 0.615, "volume": 43647.0}, {"date": "2023-12-07", "close": 0.62, "volume": 25610.0}, {"date": "2023-12-08", "close": 0.65, "volume": 57320.0}, {"date": "2023-12-11", "close": 0.65, "volume": 152796.0}, {"date": "2023-12-12", "close": 0.7, "volume": 275662.0}, {"date": "2023-12-13", "close": 0.675, "volume": 124784.0}, {"date": "2023-12-14", "close": 0.67, "volume": 184953.0}, {"date": "2023-12-15", "close": 0.665, "volume": 27271.0}, {"date": "2023-12-18", "close": 0.67, "volume": 26622.0}, {"date": "2023-12-19", "close": 0.67, "volume": 21706.0}, {"date": "2023-12-20", "close": 0.66, "volume": 19603.0}, {"date": "2023-12-21", "close": 0.665, "volume": 10000.0}, {"date": "2023-12-22", "close": 0.685, "volume": 29635.0}, {"date": "2023-12-27", "close": 0.665, "volume": 11551.0}, {"date": "2023-12-28", "close": 0.68, "volume": 176814.0}, {"date": "2023-12-29", "close": 0.665, "volume": 11466.0}, {"date": "2024-01-02", "close": 0.675, "volume": 365.0}, {"date": "2024-01-03", "close": 0.66, "volume": 123797.0}, {"date": "2024-01-04", "close": 0.665, "volume": 49588.0}, {"date": "2024-01-05", "close": 0.68, "volume": 13998.0}, {"date": "2024-01-08", "close": 0.675, "volume": 14302.0}, {"date": "2024-01-09", "close": 0.66, "volume": 8382.0}, {"date": "2024-01-10", "close": 0.66, "volume": 32509.0}, {"date": "2024-01-11", "close": 0.63, "volume": 112576.0}, {"date": "2024-01-12", "close": 0.6, "volume": 46420.0}, {"date": "2024-01-15", "close": 0.615, "volume": 30661.0}, {"date": "2024-01-16", "close": 0.595, "volume": 23997.0}, {"date": "2024-01-17", "close": 0.59, "volume": 18353.0}, {"date": "2024-01-18", "close": 0.585, "volume": 64358.0}, {"date": "2024-01-19", "close": 0.57, "volume": 33837.0}, {"date": "2024-01-22", "close": 0.575, "volume": 73004.0}, {"date": "2024-01-23", "close": 0.565, "volume": 43672.0}, {"date": "2024-01-24", "close": 0.53, "volume": 836.0}, {"date": "2024-01-25", "close": 0.52, "volume": 259309.0}, {"date": "2024-01-29", "close": 0.54, "volume": 230764.0}, {"date": "2024-01-30", "close": 0.515, "volume": 144818.0}, {"date": "2024-01-31", "close": 0.53, "volume": 118849.0}, {"date": "2024-02-01", "close": 0.5, "volume": 121201.0}, {"date": "2024-02-02", "close": 0.51, "volume": 45182.0}, {"date": "2024-02-05", "close": 0.51, "volume": 60275.0}, {"date": "2024-02-06", "close": 0.525, "volume": 84080.0}, {"date": "2024-02-07", "close": 0.51, "volume": 96031.0}, {"date": "2024-02-08", "close": 0.51, "volume": 21312.0}, {"date": "2024-02-09", "close": 0.505, "volume": 43425.0}, {"date": "2024-02-12", "close": 0.505, "volume": 30499.0}, {"date": "2024-02-13", "close": 0.51, "volume": 88405.0}, {"date": "2024-02-14", "close": 0.56, "volume": 17799.0}, {"date": "2024-02-15", "close": 0.55, "volume": 40966.0}, {"date": "2024-02-16", "close": 0.6, "volume": 133519.0}, {"date": "2024-02-19", "close": 0.595, "volume": 21282.0}, {"date": "2024-02-20", "close": 0.64, "volume": 72435.0}, {"date": "2024-02-21", "close": 0.66, "volume": 103766.0}, {"date": "2024-02-22", "close": 0.82, "volume": 847739.0}, {"date": "2024-02-23", "close": 0.76, "volume": 306728.0}, {"date": "2024-02-26", "close": 0.705, "volume": 306824.0}, {"date": "2024-02-27", "close": 0.665, "volume": 79657.0}, {"date": "2024-02-28", "close": 0.695, "volume": 9819.0}, {"date": "2024-02-29", "close": 0.68, "volume": 32333.0}, {"date": "2024-03-01", "close": 0.635, "volume": 143655.0}, {"date": "2024-03-04", "close": 0.655, "volume": 278405.0}, {"date": "2024-03-05", "close": 0.675, "volume": 12051.0}, {"date": "2024-03-06", "close": 0.64, "volume": 68199.0}, {"date": "2024-03-07", "close": 0.63, "volume": 39418.0}, {"date": "2024-03-08", "close": 0.615, "volume": 108249.0}, {"date": "2024-03-11", "close": 0.605, "volume": 128711.0}, {"date": "2024-03-12", "close": 0.6, "volume": 62408.0}, {"date": "2024-03-13", "close": 0.61, "volume": 44421.0}, {"date": "2024-03-14", "close": 0.57, "volume": 239027.0}, {"date": "2024-03-15", "close": 0.57, "volume": 112524.0}, {"date": "2024-03-18", "close": 0.565, "volume": 7086.0}, {"date": "2024-03-19", "close": 0.59, "volume": 110264.0}, {"date": "2024-03-20", "close": 0.585, "volume": 53371.0}, {"date": "2024-03-21", "close": 0.58, "volume": 56766.0}, {"date": "2024-03-22", "close": 0.57, "volume": 49222.0}, {"date": "2024-03-25", "close": 0.59, "volume": 31083.0}, {"date": "2024-03-26", "close": 0.595, "volume": 80156.0}, {"date": "2024-03-27", "close": 0.585, "volume": 8455.0}, {"date": "2024-03-28", "close": 0.61, "volume": 50298.0}, {"date": "2024-04-02", "close": 0.59, "volume": 25472.0}, {"date": "2024-04-03", "close": 0.58, "volume": 120324.0}, {"date": "2024-04-04", "close": 0.58, "volume": 5205.0}, {"date": "2024-04-05", "close": 0.58, "volume": 84961.0}, {"date": "2024-04-08", "close": 0.57, "volume": 44419.0}, {"date": "2024-04-09", "close": 0.57, "volume": 18286.0}, {"date": "2024-04-10", "close": 0.56, "volume": 99459.0}, {"date": "2024-04-11", "close": 0.59, "volume": 25340.0}, {"date": "2024-04-12", "close": 0.58, "volume": 191699.0}, {"date": "2024-04-15", "close": 0.65, "volume": 337574.0}, {"date": "2024-04-16", "close": 0.605, "volume": 78652.0}, {"date": "2024-04-17", "close": 0.63, "volume": 75465.0}, {"date": "2024-04-18", "close": 0.64, "volume": 107892.0}, {"date": "2024-04-19", "close": 0.53, "volume": 658199.0}, {"date": "2024-04-22", "close": 0.53, "volume": 68140.0}, {"date": "2024-04-23", "close": 0.53, "volume": 101725.0}, {"date": "2024-04-24", "close": 0.535, "volume": 8037.0}, {"date": "2024-04-26", "close": 0.525, "volume": 24001.0}, {"date": "2024-04-29", "close": 0.53, "volume": 6215.0}, {"date": "2024-04-30", "close": 0.5, "volume": 382747.0}, {"date": "2024-05-01", "close": 0.51, "volume": 108036.0}, {"date": "2024-05-02", "close": 0.49, "volume": 55078.0}, {"date": "2024-05-03", "close": 0.495, "volume": 31232.0}, {"date": "2024-05-06", "close": 0.5, "volume": 48403.0}, {"date": "2024-05-07", "close": 0.485, "volume": 6133.0}, {"date": "2024-05-08", "close": 0.485, "volume": 22708.0}, {"date": "2024-05-09", "close": 0.495, "volume": 66843.0}, {"date": "2024-05-10", "close": 0.53, "volume": 47065.0}, {"date": "2024-05-13", "close": 0.52, "volume": 44376.0}, {"date": "2024-05-14", "close": 0.545, "volume": 56125.0}, {"date": "2024-05-15", "close": 0.52, "volume": 16445.0}, {"date": "2024-05-16", "close": 0.5, "volume": 56620.0}, {"date": "2024-05-17", "close": 0.51, "volume": 20545.0}, {"date": "2024-05-20", "close": 0.49, "volume": 82606.0}, {"date": "2024-05-21", "close": 0.5, "volume": 73133.0}, {"date": "2024-05-22", "close": 0.49, "volume": 50694.0}, {"date": "2024-05-23", "close": 0.475, "volume": 19175.0}, {"date": "2024-05-24", "close": 0.48, "volume": 57070.0}, {"date": "2024-05-27", "close": 0.49, "volume": 7759.0}, {"date": "2024-05-28", "close": 0.48, "volume": 16337.0}, {"date": "2024-05-29", "close": 0.48, "volume": 25671.0}, {"date": "2024-05-30", "close": 0.465, "volume": 246501.0}, {"date": "2024-05-31", "close": 0.465, "volume": 5490.0}, {"date": "2024-06-03", "close": 0.65, "volume": 4375244.0}, {"date": "2024-06-04", "close": 0.58, "volume": 575563.0}, {"date": "2024-06-05", "close": 0.555, "volume": 127923.0}, {"date": "2024-06-06", "close": 0.565, "volume": 249924.0}, {"date": "2024-06-12", "close": 0.67, "volume": 2280138.0}, {"date": "2024-06-13", "close": 0.61, "volume": 539653.0}, {"date": "2024-06-14", "close": 0.66, "volume": 471734.0}, {"date": "2024-06-17", "close": 0.62, "volume": 129116.0}, {"date": "2024-06-18", "close": 0.64, "volume": 195197.0}, {"date": "2024-06-19", "close": 0.58, "volume": 327543.0}, {"date": "2024-06-20", "close": 0.575, "volume": 161464.0}, {"date": "2024-06-21", "close": 0.575, "volume": 74122.0}, {"date": "2024-06-24", "close": 0.56, "volume": 72964.0}, {"date": "2024-06-25", "close": 0.57, "volume": 69296.0}, {"date": "2024-06-26", "close": 0.555, "volume": 230612.0}, {"date": "2024-06-27", "close": 0.57, "volume": 111352.0}, {"date": "2024-06-28", "close": 0.56, "volume": 176319.0}, {"date": "2024-07-01", "close": 0.56, "volume": 60964.0}, {"date": "2024-07-02", "close": 0.55, "volume": 46077.0}, {"date": "2024-07-03", "close": 0.53, "volume": 141011.0}, {"date": "2024-07-04", "close": 0.575, "volume": 63719.0}, {"date": "2024-07-05", "close": 0.625, "volume": 196738.0}, {"date": "2024-07-08", "close": 0.57, "volume": 73404.0}, {"date": "2024-07-09", "close": 0.565, "volume": 138288.0}, {"date": "2024-07-10", "close": 0.585, "volume": 51526.0}, {"date": "2024-07-11", "close": 0.565, "volume": 38414.0}, {"date": "2024-07-12", "close": 0.58, "volume": 68388.0}, {"date": "2024-07-15", "close": 0.575, "volume": 91932.0}, {"date": "2024-07-16", "close": 0.57, "volume": 10953.0}, {"date": "2024-07-17", "close": 0.58, "volume": 76947.0}, {"date": "2024-07-18", "close": 0.6, "volume": 87852.0}, {"date": "2024-07-19", "close": 0.59, "volume": 7767.0}, {"date": "2024-07-22", "close": 0.61, "volume": 95116.0}, {"date": "2024-07-23", "close": 0.6, "volume": 4482.0}, {"date": "2024-07-24", "close": 0.6, "volume": 25869.0}, {"date": "2024-07-25", "close": 0.6, "volume": 35273.0}, {"date": "2024-07-26", "close": 0.59, "volume": 29171.0}, {"date": "2024-07-29", "close": 0.595, "volume": 6533.0}, {"date": "2024-07-30", "close": 0.585, "volume": 15904.0}, {"date": "2024-07-31", "close": 0.63, "volume": 242048.0}, {"date": "2024-08-01", "close": 0.6325, "volume": 163634.0}, {"date": "2024-08-02", "close": 0.615, "volume": 89597.0}, {"date": "2024-08-05", "close": 0.57, "volume": 138027.0}, {"date": "2024-08-06", "close": 0.59, "volume": 107506.0}, {"date": "2024-08-07", "close": 0.57, "volume": 68770.0}, {"date": "2024-08-08", "close": 0.565, "volume": 34878.0}, {"date": "2024-08-09", "close": 0.585, "volume": 5744.0}, {"date": "2024-08-12", "close": 0.57, "volume": 35016.0}, {"date": "2024-08-13", "close": 0.56, "volume": 15662.0}, {"date": "2024-08-14", "close": 0.575, "volume": 47677.0}, {"date": "2024-08-15", "close": 0.56, "volume": 21612.0}, {"date": "2024-08-16", "close": 0.565, "volume": 41029.0}, {"date": "2024-08-19", "close": 0.555, "volume": 100958.0}, {"date": "2024-08-20", "close": 0.58, "volume": 526178.0}, {"date": "2024-08-21", "close": 0.585, "volume": 67254.0}, {"date": "2024-08-22", "close": 0.56, "volume": 81591.0}, {"date": "2024-08-23", "close": 0.595, "volume": 36047.0}, {"date": "2024-08-26", "close": 0.58, "volume": 21837.0}, {"date": "2024-08-27", "close": 0.56, "volume": 160261.0}, {"date": "2024-08-28", "close": 0.57, "volume": 34672.0}, {"date": "2024-08-29", "close": 0.58, "volume": 6647.0}, {"date": "2024-08-30", "close": 0.56, "volume": 38661.0}, {"date": "2024-09-02", "close": 0.555, "volume": 5077.0}, {"date": "2024-09-03", "close": 0.56, "volume": 35990.0}, {"date": "2024-09-04", "close": 0.56, "volume": 28105.0}, {"date": "2024-09-05", "close": 0.545, "volume": 222222.0}, {"date": "2024-09-06", "close": 0.55, "volume": 26913.0}, {"date": "2024-09-09", "close": 0.555, "volume": 106768.0}, {"date": "2024-09-10", "close": 0.53, "volume": 75941.0}, {"date": "2024-09-11", "close": 0.52, "volume": 109099.0}, {"date": "2024-09-12", "close": 0.525, "volume": 50708.0}, {"date": "2024-09-13", "close": 0.5, "volume": 315967.0}, {"date": "2024-09-16", "close": 0.5, "volume": 34411.0}, {"date": "2024-09-17", "close": 0.5, "volume": 3000.0}, {"date": "2024-09-18", "close": 0.495, "volume": 196339.0}, {"date": "2024-09-19", "close": 0.4875, "volume": 164391.0}, {"date": "2024-09-20", "close": 0.475, "volume": 89241.0}, {"date": "2024-09-23", "close": 0.475, "volume": 131634.0}, {"date": "2024-09-24", "close": 0.465, "volume": 228201.0}, {"date": "2024-09-25", "close": 0.465, "volume": 29541.0}, {"date": "2024-09-26", "close": 0.475, "volume": 61703.0}, {"date": "2024-09-27", "close": 0.495, "volume": 75271.0}, {"date": "2024-09-30", "close": 0.5, "volume": 40613.0}, {"date": "2024-10-01", "close": 0.48, "volume": 132471.0}, {"date": "2024-10-02", "close": 0.48, "volume": 11406.0}, {"date": "2024-10-03", "close": 0.475, "volume": 64815.0}, {"date": "2024-10-04", "close": 0.475, "volume": 53210.0}, {"date": "2024-10-07", "close": 0.47, "volume": 8573.0}, {"date": "2024-10-08", "close": 0.47, "volume": 33990.0}, {"date": "2024-10-09", "close": 0.48, "volume": 12791.0}, {"date": "2024-10-10", "close": 0.48, "volume": 65003.0}, {"date": "2024-10-11", "close": 0.465, "volume": 205360.0}, {"date": "2024-10-14", "close": 0.47, "volume": 31219.0}, {"date": "2024-10-15", "close": 0.48, "volume": 7321.0}, {"date": "2024-10-16", "close": 0.48, "volume": 10820.0}, {"date": "2024-10-17", "close": 0.485, "volume": 127107.0}, {"date": "2024-10-18", "close": 0.5, "volume": 97479.0}, {"date": "2024-10-21", "close": 0.49, "volume": 21673.0}, {"date": "2024-10-22", "close": 0.48, "volume": 866.0}, {"date": "2024-10-23", "close": 0.475, "volume": 50197.0}, {"date": "2024-10-24", "close": 0.48, "volume": 126243.0}, {"date": "2024-10-25", "close": 0.47, "volume": 125480.0}, {"date": "2024-10-28", "close": 0.465, "volume": 8226.0}, {"date": "2024-10-29", "close": 0.465, "volume": 19612.0}, {"date": "2024-10-30", "close": 0.465, "volume": 18833.0}, {"date": "2024-10-31", "close": 0.46, "volume": 37718.0}, {"date": "2024-11-01", "close": 0.46, "volume": 91543.0}, {"date": "2024-11-04", "close": 0.45, "volume": 89573.0}, {"date": "2024-11-05", "close": 0.435, "volume": 66346.0}, {"date": "2024-11-06", "close": 0.435, "volume": 33713.0}, {"date": "2024-11-07", "close": 0.44, "volume": 29712.0}, {"date": "2024-11-08", "close": 0.45, "volume": 35878.0}, {"date": "2024-11-11", "close": 0.45, "volume": 13688.0}, {"date": "2024-11-12", "close": 0.45, "volume": 41647.0}, {"date": "2024-11-13", "close": 0.44, "volume": 17391.0}, {"date": "2024-11-14", "close": 0.435, "volume": 32550.0}, {"date": "2024-11-15", "close": 0.44, "volume": 28787.0}, {"date": "2024-11-18", "close": 0.475, "volume": 77577.0}, {"date": "2024-11-19", "close": 0.47, "volume": 67707.0}, {"date": "2024-11-20", "close": 0.455, "volume": 30102.0}, {"date": "2024-11-21", "close": 0.445, "volume": 64882.0}, {"date": "2024-11-22", "close": 0.435, "volume": 36000.0}, {"date": "2024-11-25", "close": 0.44, "volume": 10214.0}, {"date": "2024-11-26", "close": 0.425, "volume": 140758.0}, {"date": "2024-11-27", "close": 0.44, "volume": 41196.0}, {"date": "2024-11-28", "close": 0.425, "volume": 44071.0}, {"date": "2024-11-29", "close": 0.46, "volume": 99269.0}, {"date": "2024-12-02", "close": 0.465, "volume": 31540.0}, {"date": "2024-12-03", "close": 0.515, "volume": 689864.0}, {"date": "2024-12-04", "close": 0.5, "volume": 118876.0}, {"date": "2024-12-05", "close": 0.515, "volume": 712789.0}, {"date": "2024-12-06", "close": 0.565, "volume": 782926.0}, {"date": "2024-12-09", "close": 0.54, "volume": 291104.0}, {"date": "2024-12-10", "close": 0.535, "volume": 182586.0}, {"date": "2024-12-11", "close": 0.525, "volume": 103918.0}, {"date": "2024-12-12", "close": 0.53, "volume": 164943.0}, {"date": "2024-12-13", "close": 0.525, "volume": 85994.0}, {"date": "2024-12-16", "close": 0.545, "volume": 542462.0}, {"date": "2024-12-17", "close": 0.535, "volume": 42716.0}, {"date": "2024-12-18", "close": 0.535, "volume": 73119.0}, {"date": "2024-12-19", "close": 0.525, "volume": 72542.0}, {"date": "2024-12-20", "close": 0.52, "volume": 117563.0}, {"date": "2024-12-23", "close": 0.54, "volume": 68806.0}, {"date": "2024-12-24", "close": 0.535, "volume": 44030.0}, {"date": "2024-12-27", "close": 0.49, "volume": 260189.0}, {"date": "2024-12-30", "close": 0.535, "volume": 43132.0}, {"date": "2024-12-31", "close": 0.515, "volume": 25070.0}, {"date": "2025-01-02", "close": 0.53, "volume": 65071.0}, {"date": "2025-01-03", "close": 0.525, "volume": 33039.0}, {"date": "2025-01-06", "close": 0.52, "volume": 36530.0}, {"date": "2025-01-07", "close": 0.51, "volume": 71215.0}, {"date": "2025-01-08", "close": 0.485, "volume": 154624.0}, {"date": "2025-01-09", "close": 0.5, "volume": 76257.0}, {"date": "2025-01-10", "close": 0.495, "volume": 44300.0}, {"date": "2025-01-13", "close": 0.495, "volume": 143832.0}, {"date": "2025-01-14", "close": 0.485, "volume": 95058.0}, {"date": "2025-01-15", "close": 0.475, "volume": 80351.0}, {"date": "2025-01-16", "close": 0.455, "volume": 293152.0}, {"date": "2025-01-17", "close": 0.48, "volume": 17077.0}, {"date": "2025-01-20", "close": 0.465, "volume": 51043.0}, {"date": "2025-01-21", "close": 0.46, "volume": 205107.0}, {"date": "2025-01-22", "close": 0.47, "volume": 3696.0}, {"date": "2025-01-23", "close": 0.465, "volume": 43424.0}, {"date": "2025-01-24", "close": 0.475, "volume": 110028.0}, {"date": "2025-01-28", "close": 0.46, "volume": 36616.0}, {"date": "2025-01-29", "close": 0.445, "volume": 273055.0}, {"date": "2025-01-30", "close": 0.46, "volume": 28234.0}, {"date": "2025-01-31", "close": 0.46, "volume": 100823.0}, {"date": "2025-02-03", "close": 0.445, "volume": 72049.0}, {"date": "2025-02-04", "close": 0.45, "volume": 26444.0}, {"date": "2025-02-05", "close": 0.455, "volume": 53667.0}, {"date": "2025-02-06", "close": 0.46, "volume": 108258.0}, {"date": "2025-02-07", "close": 0.43, "volume": 278132.0}, {"date": "2025-02-10", "close": 0.425, "volume": 271659.0}, {"date": "2025-02-11", "close": 0.425, "volume": 39189.0}, {"date": "2025-02-12", "close": 0.415, "volume": 256313.0}, {"date": "2025-02-13", "close": 0.425, "volume": 61355.0}, {"date": "2025-02-14", "close": 0.43, "volume": 66684.0}, {"date": "2025-02-17", "close": 0.43, "volume": 103481.0}, {"date": "2025-02-18", "close": 0.43, "volume": 23451.0}, {"date": "2025-02-19", "close": 0.435, "volume": 18583.0}, {"date": "2025-02-20", "close": 0.445, "volume": 36507.0}, {"date": "2025-02-21", "close": 0.445, "volume": 94232.0}, {"date": "2025-02-24", "close": 0.44, "volume": 38973.0}, {"date": "2025-02-25", "close": 0.43, "volume": 102845.0}, {"date": "2025-02-26", "close": 0.435, "volume": 68581.0}, {"date": "2025-02-27", "close": 0.42, "volume": 78193.0}, {"date": "2025-02-28", "close": 0.42, "volume": 68992.0}, {"date": "2025-03-04", "close": 0.405, "volume": 131095.0}, {"date": "2025-03-05", "close": 0.4, "volume": 198218.0}, {"date": "2025-03-06", "close": 0.385, "volume": 137357.0}, {"date": "2025-03-07", "close": 0.39, "volume": 609002.0}, {"date": "2025-03-10", "close": 0.355, "volume": 1149114.0}, {"date": "2025-03-11", "close": 0.36, "volume": 164934.0}, {"date": "2025-03-12", "close": 0.36, "volume": 86508.0}, {"date": "2025-03-13", "close": 0.355, "volume": 41531.0}, {"date": "2025-03-14", "close": 0.355, "volume": 16518.0}, {"date": "2025-03-17", "close": 0.37, "volume": 4927.0}, {"date": "2025-03-18", "close": 0.39, "volume": 59486.0}, {"date": "2025-03-19", "close": 0.39, "volume": 1477.0}, {"date": "2025-03-20", "close": 0.385, "volume": 14306.0}, {"date": "2025-03-21", "close": 0.4, "volume": 56326.0}, {"date": "2025-03-24", "close": 0.4, "volume": 11462.0}, {"date": "2025-03-25", "close": 0.375, "volume": 66214.0}, {"date": "2025-03-26", "close": 0.4, "volume": 169707.0}, {"date": "2025-03-27", "close": 0.405, "volume": 32621.0}, {"date": "2025-03-28", "close": 0.405, "volume": 3878.0}, {"date": "2025-03-31", "close": 0.405, "volume": 3500.0}, {"date": "2025-04-01", "close": 0.405, "volume": 176871.0}, {"date": "2025-04-02", "close": 0.415, "volume": 36365.0}, {"date": "2025-04-03", "close": 0.41, "volume": 48823.0}, {"date": "2025-04-04", "close": 0.415, "volume": 28123.0}, {"date": "2025-04-07", "close": 0.395, "volume": 223198.0}, {"date": "2025-04-08", "close": 0.385, "volume": 43311.0}, {"date": "2025-04-09", "close": 0.385, "volume": 17022.0}, {"date": "2025-04-10", "close": 0.375, "volume": 14977.0}, {"date": "2025-04-11", "close": 0.395, "volume": 49659.0}, {"date": "2025-04-14", "close": 0.4, "volume": 83272.0}, {"date": "2025-04-15", "close": 0.37, "volume": 58273.0}, {"date": "2025-04-16", "close": 0.36, "volume": 59195.0}, {"date": "2025-04-17", "close": 0.385, "volume": 124928.0}, {"date": "2025-04-22", "close": 0.37, "volume": 23153.0}, {"date": "2025-04-23", "close": 0.38, "volume": 59955.0}, {"date": "2025-04-24", "close": 0.385, "volume": 58226.0}, {"date": "2025-04-28", "close": 0.365, "volume": 75775.0}, {"date": "2025-04-29", "close": 0.37, "volume": 53490.0}, {"date": "2025-04-30", "close": 0.37, "volume": 65662.0}, {"date": "2025-05-01", "close": 0.4, "volume": 72480.0}, {"date": "2025-05-02", "close": 0.4, "volume": 84392.0}, {"date": "2025-05-05", "close": 0.385, "volume": 39687.0}, {"date": "2025-05-06", "close": 0.385, "volume": 13469.0}, {"date": "2025-05-07", "close": 0.395, "volume": 19993.0}, {"date": "2025-05-08", "close": 0.395, "volume": 32248.0}, {"date": "2025-05-09", "close": 0.395, "volume": 40671.0}, {"date": "2025-05-12", "close": 0.38, "volume": 30312.0}, {"date": "2025-05-13", "close": 0.38, "volume": 2514.0}, {"date": "2025-05-14", "close": 0.385, "volume": 35650.0}, {"date": "2025-05-15", "close": 0.37, "volume": 22916.0}, {"date": "2025-05-16", "close": 0.375, "volume": 41791.0}, {"date": "2025-05-19", "close": 0.355, "volume": 38224.0}, {"date": "2025-05-20", "close": 0.36, "volume": 1815.0}, {"date": "2025-05-21", "close": 0.37, "volume": 65429.0}, {"date": "2025-05-22", "close": 0.4, "volume": 56310.0}, {"date": "2025-05-23", "close": 0.44, "volume": 401448.0}, {"date": "2025-06-02", "close": 0.565, "volume": 2674644.0}, {"date": "2025-06-03", "close": 0.515, "volume": 424758.0}, {"date": "2025-06-04", "close": 0.46, "volume": 1402860.0}, {"date": "2025-06-05", "close": 0.435, "volume": 840023.0}, {"date": "2025-06-06", "close": 0.45, "volume": 830924.0}, {"date": "2025-06-10", "close": 0.44, "volume": 542974.0}, {"date": "2025-06-11", "close": 0.43, "volume": 248420.0}, {"date": "2025-06-12", "close": 0.415, "volume": 223456.0}, {"date": "2025-06-13", "close": 0.415, "volume": 174796.0}, {"date": "2025-06-16", "close": 0.4, "volume": 201833.0}, {"date": "2025-06-17", "close": 0.3875, "volume": 331948.0}, {"date": "2025-06-18", "close": 0.445, "volume": 1136664.0}, {"date": "2025-06-19", "close": 0.405, "volume": 454613.0}, {"date": "2025-06-20", "close": 0.385, "volume": 382283.0}, {"date": "2025-06-23", "close": 0.38, "volume": 275743.0}, {"date": "2025-06-24", "close": 0.385, "volume": 243943.0}, {"date": "2025-06-25", "close": 0.38, "volume": 201090.0}, {"date": "2025-06-26", "close": 0.39, "volume": 110299.0}, {"date": "2025-06-27", "close": 0.385, "volume": 98609.0}, {"date": "2025-06-30", "close": 0.37, "volume": 450668.0}, {"date": "2025-07-01", "close": 0.37, "volume": 104133.0}, {"date": "2025-07-02", "close": 0.365, "volume": 79549.0}, {"date": "2025-07-03", "close": 0.38, "volume": 159003.0}, {"date": "2025-07-04", "close": 0.37, "volume": 132904.0}, {"date": "2025-07-07", "close": 0.365, "volume": 99633.0}, {"date": "2025-07-08", "close": 0.3525, "volume": 267402.0}, {"date": "2025-07-09", "close": 0.36, "volume": 271259.0}, {"date": "2025-07-10", "close": 0.38, "volume": 144788.0}, {"date": "2025-07-11", "close": 0.375, "volume": 18435.0}, {"date": "2025-07-14", "close": 0.42, "volume": 117792.0}, {"date": "2025-07-15", "close": 0.39, "volume": 146021.0}, {"date": "2025-07-16", "close": 0.39, "volume": 37065.0}, {"date": "2025-07-17", "close": 0.39, "volume": 47774.0}, {"date": "2025-07-18", "close": 0.37, "volume": 175101.0}, {"date": "2025-07-21", "close": 0.37, "volume": 79609.0}, {"date": "2025-07-22", "close": 0.3775, "volume": 98588.0}, {"date": "2025-07-23", "close": 0.375, "volume": 56971.0}, {"date": "2025-07-24", "close": 0.365, "volume": 97866.0}, {"date": "2025-07-25", "close": 0.37, "volume": 91100.0}, {"date": "2025-07-28", "close": 0.365, "volume": 58252.0}, {"date": "2025-07-29", "close": 0.365, "volume": 65730.0}, {"date": "2025-07-30", "close": 0.365, "volume": 37390.0}, {"date": "2025-07-31", "close": 0.385, "volume": 44014.0}, {"date": "2025-08-01", "close": 0.395, "volume": 34290.0}, {"date": "2025-08-04", "close": 0.405, "volume": 123757.0}, {"date": "2025-08-05", "close": 0.395, "volume": 99990.0}, {"date": "2025-08-06", "close": 0.39, "volume": 25234.0}, {"date": "2025-08-07", "close": 0.4, "volume": 45205.0}, {"date": "2025-08-08", "close": 0.42, "volume": 193765.0}, {"date": "2025-08-11", "close": 0.4, "volume": 124914.0}, {"date": "2025-08-12", "close": 0.4, "volume": 25689.0}, {"date": "2025-08-13", "close": 0.4175, "volume": 185685.0}, {"date": "2025-08-14", "close": 0.435, "volume": 136829.0}, {"date": "2025-08-15", "close": 0.43, "volume": 96776.0}, {"date": "2025-08-18", "close": 0.41, "volume": 58170.0}, {"date": "2025-08-19", "close": 0.4, "volume": 52579.0}, {"date": "2025-08-20", "close": 0.4, "volume": 123613.0}, {"date": "2025-08-21", "close": 0.4, "volume": 40614.0}, {"date": "2025-08-22", "close": 0.4, "volume": 62899.0}, {"date": "2025-08-25", "close": 0.4, "volume": 37633.0}, {"date": "2025-08-26", "close": 0.4, "volume": 117717.0}, {"date": "2025-08-27", "close": 0.4, "volume": 28580.0}, {"date": "2025-08-28", "close": 0.41, "volume": 5037.0}, {"date": "2025-08-29", "close": 0.41, "volume": 8939.0}, {"date": "2025-09-01", "close": 0.39, "volume": 4773.0}, {"date": "2025-09-02", "close": 0.4, "volume": 11780.0}, {"date": "2025-09-03", "close": 0.4, "volume": 3459.0}, {"date": "2025-09-04", "close": 0.39, "volume": 60992.0}, {"date": "2025-09-05", "close": 0.4, "volume": 41812.0}, {"date": "2025-09-08", "close": 0.395, "volume": 25422.0}, {"date": "2025-09-09", "close": 0.395, "volume": 27560.0}, {"date": "2025-09-10", "close": 0.39, "volume": 8064.0}, {"date": "2025-09-11", "close": 0.39, "volume": 58846.0}, {"date": "2025-09-12", "close": 0.39, "volume": 23874.0}, {"date": "2025-09-15", "close": 0.385, "volume": 29656.0}, {"date": "2025-09-16", "close": 0.385, "volume": 37689.0}, {"date": "2025-09-17", "close": 0.38, "volume": 141190.0}, {"date": "2025-09-18", "close": 0.4, "volume": 53103.0}, {"date": "2025-09-19", "close": 0.4, "volume": 16966.0}, {"date": "2025-09-22", "close": 0.39, "volume": 1598434.0}, {"date": "2025-09-23", "close": 0.395, "volume": 147080.0}, {"date": "2025-09-24", "close": 0.395, "volume": 95527.0}, {"date": "2025-09-25", "close": 0.4, "volume": 8058.0}, {"date": "2025-09-26", "close": 0.425, "volume": 362928.0}, {"date": "2025-09-29", "close": 0.41, "volume": 181111.0}, {"date": "2025-09-30", "close": 0.4, "volume": 67151.0}, {"date": "2025-10-01", "close": 0.4, "volume": 184221.0}, {"date": "2025-10-02", "close": 0.42, "volume": 121750.0}, {"date": "2025-10-03", "close": 0.405, "volume": 68561.0}, {"date": "2025-10-06", "close": 0.4, "volume": 23258.0}, {"date": "2025-10-07", "close": 0.42, "volume": 210000.0}, {"date": "2025-10-08", "close": 0.415, "volume": 10696.0}, {"date": "2025-10-13", "close": 0.385, "volume": 355639.0}, {"date": "2025-10-14", "close": 0.385, "volume": 145953.0}, {"date": "2025-10-15", "close": 0.37, "volume": 301385.0}, {"date": "2025-10-16", "close": 0.36, "volume": 169690.0}, {"date": "2025-10-17", "close": 0.35, "volume": 1407898.0}, {"date": "2025-10-20", "close": 0.345, "volume": 531402.0}, {"date": "2025-10-21", "close": 0.345, "volume": 102584.0}, {"date": "2025-10-22", "close": 0.345, "volume": 656657.0}, {"date": "2025-10-23", "close": 0.345, "volume": 422125.0}, {"date": "2025-10-24", "close": 0.34, "volume": 191896.0}, {"date": "2025-10-27", "close": 0.345, "volume": 67104.0}, {"date": "2025-10-28", "close": 0.3425, "volume": 373688.0}, {"date": "2025-10-29", "close": 0.355, "volume": 278327.0}, {"date": "2025-10-30", "close": 0.35, "volume": 31771.0}, {"date": "2025-10-31", "close": 0.35, "volume": 92883.0}, {"date": "2025-11-03", "close": 0.35, "volume": 139948.0}, {"date": "2025-11-04", "close": 0.36, "volume": 104364.0}, {"date": "2025-11-05", "close": 0.35, "volume": 71081.0}, {"date": "2025-11-06", "close": 0.355, "volume": 95822.0}, {"date": "2025-11-07", "close": 0.35, "volume": 6294.0}, {"date": "2025-11-10", "close": 0.34, "volume": 249250.0}, {"date": "2025-11-11", "close": 0.34, "volume": 100510.0}, {"date": "2025-11-12", "close": 0.34, "volume": 20000.0}, {"date": "2025-11-13", "close": 0.345, "volume": 19289.0}, {"date": "2025-11-14", "close": 0.34, "volume": 174093.0}, {"date": "2025-11-17", "close": 0.35, "volume": 118333.0}, {"date": "2025-11-18", "close": 0.34, "volume": 84103.0}, {"date": "2025-11-19", "close": 0.335, "volume": 163551.0}, {"date": "2025-11-20", "close": 0.33, "volume": 196393.0}, {"date": "2025-11-21", "close": 0.325, "volume": 246223.0}, {"date": "2025-11-24", "close": 0.33, "volume": 105119.0}, {"date": "2025-11-25", "close": 0.335, "volume": 490421.0}, {"date": "2025-11-26", "close": 0.355, "volume": 198056.0}, {"date": "2025-11-27", "close": 0.355, "volume": 248183.0}, {"date": "2025-11-28", "close": 0.355, "volume": 83505.0}, {"date": "2025-12-01", "close": 0.345, "volume": 9357.0}, {"date": "2025-12-02", "close": 0.345, "volume": 42460.0}, {"date": "2025-12-03", "close": 0.35, "volume": 33761.0}, {"date": "2025-12-04", "close": 0.345, "volume": 47683.0}, {"date": "2025-12-05", "close": 0.34, "volume": 163121.0}, {"date": "2025-12-08", "close": 0.345, "volume": 43664.0}, {"date": "2025-12-09", "close": 0.35, "volume": 17005.0}, {"date": "2025-12-10", "close": 0.345, "volume": 1655.0}, {"date": "2025-12-11", "close": 0.34, "volume": 28986.0}, {"date": "2025-12-12", "close": 0.34, "volume": 228599.0}, {"date": "2025-12-15", "close": 0.34, "volume": 21949.0}, {"date": "2025-12-16", "close": 0.33, "volume": 133387.0}, {"date": "2025-12-17", "close": 0.34, "volume": 25182.0}, {"date": "2025-12-18", "close": 0.335, "volume": 30300.0}, {"date": "2025-12-19", "close": 0.335, "volume": 35333.0}, {"date": "2025-12-22", "close": 0.35, "volume": 394676.0}, {"date": "2025-12-23", "close": 0.35, "volume": 188860.0}, {"date": "2025-12-24", "close": 0.3525, "volume": 16193.0}, {"date": "2025-12-29", "close": 0.375, "volume": 308123.0}, {"date": "2025-12-30", "close": 0.365, "volume": 189976.0}, {"date": "2025-12-31", "close": 0.3875, "volume": 111654.0}, {"date": "2026-01-02", "close": 0.4, "volume": 164363.0}, {"date": "2026-01-05", "close": 0.395, "volume": 130210.0}, {"date": "2026-01-06", "close": 0.395, "volume": 160903.0}, {"date": "2026-01-07", "close": 0.385, "volume": 120650.0}, {"date": "2026-01-08", "close": 0.4, "volume": 114946.0}, {"date": "2026-01-09", "close": 0.405, "volume": 291418.0}, {"date": "2026-01-12", "close": 0.395, "volume": 145985.0}, {"date": "2026-01-13", "close": 0.385, "volume": 140673.0}, {"date": "2026-01-14", "close": 0.38, "volume": 124035.0}, {"date": "2026-01-15", "close": 0.385, "volume": 95189.0}, {"date": "2026-01-16", "close": 0.39, "volume": 112367.0}, {"date": "2026-01-19", "close": 0.385, "volume": 157212.0}, {"date": "2026-01-20", "close": 0.4, "volume": 95947.0}, {"date": "2026-01-21", "close": 0.37, "volume": 179903.0}, {"date": "2026-01-22", "close": 0.375, "volume": 99001.0}, {"date": "2026-01-23", "close": 0.38, "volume": 34950.0}, {"date": "2026-01-27", "close": 0.37, "volume": 44287.0}, {"date": "2026-01-28", "close": 0.365, "volume": 60170.0}, {"date": "2026-01-29", "close": 0.36, "volume": 40793.0}, {"date": "2026-01-30", "close": 0.355, "volume": 61421.0}, {"date": "2026-02-02", "close": 0.35, "volume": 105396.0}, {"date": "2026-02-03", "close": 0.35, "volume": 55106.0}, {"date": "2026-02-04", "close": 0.34, "volume": 102668.0}, {"date": "2026-02-05", "close": 0.335, "volume": 97704.0}, {"date": "2026-02-06", "close": 0.335, "volume": 35616.0}, {"date": "2026-02-09", "close": 0.33, "volume": 106812.0}, {"date": "2026-02-10", "close": 0.335, "volume": 53419.0}, {"date": "2026-02-11", "close": 0.335, "volume": 26425.0}, {"date": "2026-02-12", "close": 0.335, "volume": 596.0}, {"date": "2026-02-13", "close": 0.33, "volume": 147920.0}, {"date": "2026-02-16", "close": 0.335, "volume": 93411.0}, {"date": "2026-02-17", "close": 0.32, "volume": 88769.0}, {"date": "2026-02-18", "close": 0.32, "volume": 74465.0}, {"date": "2026-02-19", "close": 0.345, "volume": 441771.0}, {"date": "2026-02-20", "close": 0.335, "volume": 140340.0}, {"date": "2026-02-23", "close": 0.355, "volume": 222403.0}, {"date": "2026-02-24", "close": 0.355, "volume": 244242.0}, {"date": "2026-02-25", "close": 0.345, "volume": 100001.0}, {"date": "2026-02-26", "close": 0.385, "volume": 132712.0}, {"date": "2026-02-27", "close": 0.35, "volume": 473412.0}, {"date": "2026-03-02", "close": 0.33, "volume": 302262.0}, {"date": "2026-03-03", "close": 0.34, "volume": 254015.0}, {"date": "2026-03-04", "close": 0.34, "volume": 68787.0}, {"date": "2026-03-05", "close": 0.33, "volume": 101358.0}, {"date": "2026-03-06", "close": 0.33, "volume": 8905.0}, {"date": "2026-03-09", "close": 0.325, "volume": 166065.0}, {"date": "2026-03-10", "close": 0.335, "volume": 45130.0}, {"date": "2026-03-11", "close": 0.325, "volume": 12985.0}, {"date": "2026-03-12", "close": 0.325, "volume": 181329.0}, {"date": "2026-03-13", "close": 0.33, "volume": 135527.0}, {"date": "2026-03-16", "close": 0.335, "volume": 40410.0}, {"date": "2026-03-17", "close": 0.335, "volume": 13908.0}, {"date": "2026-03-18", "close": 0.365, "volume": 338608.0}, {"date": "2026-03-19", "close": 0.355, "volume": 181218.0}, {"date": "2026-03-20", "close": 0.36, "volume": 242257.0}, {"date": "2026-03-23", "close": 0.33, "volume": 109321.0}, {"date": "2026-03-24", "close": 0.33, "volume": 259798.0}, {"date": "2026-03-25", "close": 0.33, "volume": 39402.0}, {"date": "2026-03-26", "close": 0.35, "volume": 57520.0}, {"date": "2026-03-27", "close": 0.345, "volume": 85996.0}, {"date": "2026-03-30", "close": 0.325, "volume": 39159.0}, {"date": "2026-03-31", "close": 0.33, "volume": 16236.0}, {"date": "2026-04-01", "close": 0.345, "volume": 378735.0}, {"date": "2026-04-02", "close": 0.345, "volume": 45211.0}, {"date": "2026-04-07", "close": 0.345, "volume": 37504.0}, {"date": "2026-04-08", "close": 0.355, "volume": 100347.0}, {"date": "2026-04-09", "close": 0.36, "volume": 9212.0}, {"date": "2026-04-10", "close": 0.355, "volume": 27263.0}, {"date": "2026-04-13", "close": 0.3475, "volume": 75628.0}, {"date": "2026-04-14", "close": 0.34, "volume": 45407.0}, {"date": "2026-04-15", "close": 0.33, "volume": 107982.0}, {"date": "2026-04-16", "close": 0.335, "volume": 35305.0}, {"date": "2026-04-17", "close": 0.335, "volume": 12604.0}, {"date": "2026-04-20", "close": 0.34, "volume": 44152.0}, {"date": "2026-04-21", "close": 0.34, "volume": 7866.0}, {"date": "2026-04-22", "close": 0.33, "volume": 37108.0}, {"date": "2026-04-23", "close": 0.34, "volume": 39397.0}, {"date": "2026-04-24", "close": 0.33, "volume": 93894.0}, {"date": "2026-04-27", "close": 0.32, "volume": 187893.0}, {"date": "2026-04-28", "close": 0.335, "volume": 122035.0}, {"date": "2026-04-29", "close": 0.335, "volume": 194618.0}, {"date": "2026-04-30", "close": 0.325, "volume": 21212.0}, {"date": "2026-05-01", "close": 0.325, "volume": 159763.0}, {"date": "2026-05-04", "close": 0.34, "volume": 59420.0}, {"date": "2026-05-05", "close": 0.325, "volume": 54526.0}, {"date": "2026-05-06", "close": 0.325, "volume": 55637.0}, {"date": "2026-05-07", "close": 0.325, "volume": 133409.0}, {"date": "2026-05-08", "close": 0.33, "volume": 18884.0}, {"date": "2026-05-11", "close": 0.32, "volume": 69856.0}, {"date": "2026-05-12", "close": 0.32, "volume": 83464.0}, {"date": "2026-05-13", "close": 0.325, "volume": 37736.0}, {"date": "2026-05-14", "close": 0.32, "volume": 33794.0}, {"date": "2026-05-15", "close": 0.32, "volume": 56329.0}, {"date": "2026-05-18", "close": 0.32, "volume": 243927.0}, {"date": "2026-05-19", "close": 0.34, "volume": 85587.0}, {"date": "2026-05-20", "close": 0.33, "volume": 277996.0}, {"date": "2026-05-21", "close": 0.3225, "volume": 31339.0}, {"date": "2026-05-22", "close": 0.325, "volume": 97985.0}, {"date": "2026-05-25", "close": 0.325, "volume": 96919.0}, {"date": "2026-05-26", "close": 0.33, "volume": 50237.0}, {"date": "2026-05-27", "close": 0.33, "volume": 93216.0}, {"date": "2026-05-28", "close": 0.32, "volume": 54800.0}, {"date": "2026-05-29", "close": 0.325, "volume": 90613.0}, {"date": "2026-06-01", "close": 0.34, "volume": 130152.0}, {"date": "2026-06-02", "close": 0.335, "volume": 79029.0}, {"date": "2026-06-03", "close": 0.335, "volume": 34191.0}, {"date": "2026-06-04", "close": 0.34, "volume": 6684.0}, {"date": "2026-06-09", "close": 0.33, "volume": 41404.0}, {"date": "2026-06-10", "close": 0.315, "volume": 84440.0}, {"date": "2026-06-11", "close": 0.315, "volume": 46560.0}, {"date": "2026-06-12", "close": 0.315, "volume": 243797.0}, {"date": "2026-06-15", "close": 0.315, "volume": 37427.0}, {"date": "2026-06-16", "close": 0.295, "volume": 285077.0}, {"date": "2026-06-17", "close": 0.375, "volume": 1182558.0}, {"date": "2026-06-18", "close": 0.385, "volume": 595094.0}, {"date": "2026-06-19", "close": 0.42, "volume": 974264.0}, {"date": "2026-06-22", "close": 0.535, "volume": 1568553.0}, {"date": "2026-06-23", "close": 0.5, "volume": 959369.0}, {"date": "2026-06-24", "close": 0.52, "volume": 310317.0}, {"date": "2026-06-25", "close": 0.46, "volume": 1166141.0}, {"date": "2026-06-26", "close": 0.545, "volume": 2527828.0}, {"date": "2026-07-01", "close": 0.29, "volume": 4903338.0}, {"date": "2026-07-02", "close": 0.27, "volume": 612012.0}, {"date": "2026-07-03", "close": 0.25, "volume": 1154784.0}, {"date": "2026-07-06", "close": 0.24, "volume": 489064.0}, {"date": "2026-07-07", "close": 0.2375, "volume": 408085.0}, {"date": "2026-07-08", "close": 0.22, "volume": 860179.0}, {"date": "2026-07-09", "close": 0.23, "volume": 245356.0}, {"date": "2026-07-10", "close": 0.22, "volume": 76536.0}, {"date": "2026-07-13", "close": 0.22, "volume": 352496.0}, {"date": "2026-07-14", "close": 0.225, "volume": 50716.0}, {"date": "2026-07-15", "close": 0.2, "volume": 966993.0}, {"date": "2026-07-16", "close": 0.225, "volume": 398724.0}, {"date": "2026-07-17", "close": 0.21, "volume": 95123.0}, {"date": "2026-07-20", "close": 0.2, "volume": 79380.0}, {"date": "2026-07-21", "close": 0.2, "volume": 70007.0}, {"date": "2026-07-22", "close": 0.195, "volume": 130676.0}, {"date": "2026-07-23", "close": 0.215, "volume": 98381.0}, {"date": "2026-07-24", "close": 0.2, "volume": 110887.0}, {"date": "2026-07-27", "close": 0.2, "volume": 36505.0}, {"date": "2026-07-28", "close": 0.19, "volume": 92940.0}, {"date": "2026-07-29", "close": 0.195, "volume": 304137.0}, {"date": "2026-07-30", "close": 0.19, "volume": 302.0}, {"date": "2026-07-31", "close": 0.195, "volume": 49976.0}, {"date": "2026-08-03", "close": 0.2, "volume": 34204.0}, {"date": "2026-08-04", "close": 0.195, "volume": 55158.0}, {"date": "2026-08-05", "close": 0.2, "volume": 132574.0}, {"date": "2026-08-06", "close": 0.195, "volume": 42678.0}, {"date": "2026-08-07", "close": 0.205, "volume": 144548.0}, {"date": "2026-08-10", "close": 0.2, "volume": 81671.0}, {"date": "2026-08-11", "close": 0.19, "volume": 67502.0}, {"date": "2026-08-12", "close": 0.19, "volume": 38903.0}, {"date": "2026-08-13", "close": 0.19, "volume": 73921.0}, {"date": "2026-08-14", "close": 0.195, "volume": 31415.0}, {"date": "2026-08-17", "close": 0.19, "volume": 61900.0}, {"date": "2026-08-18", "close": 0.185, "volume": 59314.0}, {"date": "2026-08-19", "close": 0.19, "volume": 32091.0}, {"date": "2026-08-20", "close": 0.185, "volume": 176901.0}, {"date": "2026-08-21", "close": 0.185, "volume": 19721.0}, {"date": "2026-08-24", "close": 0.175, "volume": 204172.0}, {"date": "2026-08-25", "close": 0.175, "volume": 97767.0}, {"date": "2026-08-26", "close": 0.165, "volume": 178174.0}, {"date": "2026-08-27", "close": 0.175, "volume": 154818.0}, {"date": "2026-08-28", "close": 0.185, "volume": 129693.0}, {"date": "2026-08-31", "close": 0.175, "volume": 237616.0}, {"date": "2026-09-01", "close": 0.18, "volume": 11940.0}, {"date": "2026-09-02", "close": 0.175, "volume": 94428.0}, {"date": "2026-09-03", "close": 0.185, "volume": 328130.0}, {"date": "2026-09-04", "close": 0.185, "volume": 212852.0}, {"date": "2026-09-07", "close": 0.18, "volume": 36138.0}, {"date": "2026-09-08", "close": 0.175, "volume": 404527.0}, {"date": "2026-09-09", "close": 0.17, "volume": 217665.0}, {"date": "2026-09-10", "close": 0.18, "volume": 237531.0}, {"date": "2026-09-14", "close": 0.17, "volume": 57296.0}, {"date": "2026-09-15", "close": 0.17, "volume": 14510.0}, {"date": "2026-09-16", "close": 0.17, "volume": 64791.0}, {"date": "2026-09-17", "close": 0.175, "volume": 9532.0}, {"date": "2026-09-18", "close": 0.17, "volume": 5932.0}], "refreshing": true}