{"ticker": "KSN", "overview": {"name": "Kingston Resources Limited", "country": "Australia", "industry": "Materials"}, "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": "KSN", "has_prices": true, "as_of": "2026-09-18", "last": 0.037, "prev_close": 0.036, "change": 0.0010000000000000009, "change_pct": 0.027777777777777804, "session_volume": 550915.0, "vwap_5": 0.0349705134513872, "vwap_20": 0.03517442364236189, "vwap_60": 0.03428784151772082, "vwap_250": 0.09531487991956694, "high_52w": 0.14, "low_52w": 0.031, "avg_volume_20": 1940596.3, "sessions": 400, "market_cap": {"value": 43695671.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03155017", "src": "ASX", "ticker": "KSN", "cik": "", "company": "Kingston Resources Limited", "company_raw": "Kingston Resources Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their KSN stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155017", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18165}, {"id": "ASX-03152070", "src": "ASX", "ticker": "KSN", "cik": "", "company": "Kingston Resources Limited", "company_raw": "Kingston Resources Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their KSN stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152070", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28245}, {"id": "ASX-03150028", "src": "ASX", "ticker": "KSN", "cik": "", "company": "Kingston Resources Limited", "company_raw": "Kingston Resources Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their KSN stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150028", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36885}, {"id": "ASX-03134167", "src": "ASX", "ticker": "KSN", "cik": "", "company": "Kingston Resources Limited", "company_raw": "Kingston Resources Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on KSN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134167", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90165}, {"id": "ASX3Y-03130108-1", "src": "ASX", "ticker": "KSN", "cik": "", "company": "Kingston Resources Limited", "company_raw": "Kingston Resources Limited", "who": "Andrew Corbett", "who_key": "Andrew Corbett", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "KSN hits the wire: Andrew Corbett discloses", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03130108", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91605}, {"id": "ASX3Y-03130108-2", "src": "ASX", "ticker": "KSN", "cik": "", "company": "Kingston Resources Limited", "company_raw": "Kingston Resources Limited", "who": "Andrew Corbett", "who_key": "Andrew Corbett", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "KSN hits the wire: Andrew Corbett discloses", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03130108", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91605}, {"id": "ASX-03119522", "src": "ASX", "ticker": "KSN", "cik": "", "company": "Kingston Resources Limited", "company_raw": "Kingston Resources 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 KSN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03119522", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139125}, {"id": "ASX-03118907", "src": "ASX", "ticker": "KSN", "cik": "", "company": "Kingston Resources Limited", "company_raw": "Kingston Resources 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 KSN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03118907", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140565}, {"id": "ASX-03118500", "src": "ASX", "ticker": "KSN", "cik": "", "company": "Kingston Resources Limited", "company_raw": "Kingston Resources 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 KSN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03118500", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142005}, {"id": "ASXSH-03115503", "src": "ASX", "ticker": "KSN", "cik": "", "company": "Kingston Resources Limited", "company_raw": "Kingston Resources Limited", "who": "Host-Plus Pty Limited as trustee of the Hostplus Pooled Superannuation Trust", "who_key": "Host-Plus Pty Limited as trustee of the Hostplus Pooled Superannuation Trust", "role": "Substantial holder", "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": "Host-Plus Pty Limited as trustee of the Hostplus Pooled Superannuation Trust is selling down KSN \u2014 8.61% to 6.86%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03115503", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146325}, {"id": "ASXSH-03114481", "src": "ASX", "ticker": "KSN", "cik": "", "company": "Kingston Resources Limited", "company_raw": "Kingston Resources Limited", "who": "Farjoy Pty Ltd & Timothy Frank Robertson", "who_key": "Farjoy Pty Ltd & Timothy Frank Robertson", "role": "Substantial holder", "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": "Farjoy Pty Ltd & Timothy Frank Robertson is accumulating KSN \u2014 22.36% to 25.38%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03114481", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146325}, {"id": "ASX-03118005", "src": "ASX", "ticker": "KSN", "cik": "", "company": "Kingston Resources Limited", "company_raw": "Kingston Resources Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "KSN: director interest change (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03118005", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146325}, {"id": "ASX-03117544", "src": "ASX", "ticker": "KSN", "cik": "", "company": "Kingston Resources Limited", "company_raw": "Kingston Resources 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": "KSN: substantial-holder notice (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117544", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147765}, {"id": "ASX3Y-03114020-1", "src": "ASX", "ticker": "KSN", "cik": "", "company": "Kingston Resources Limited", "company_raw": "Kingston Resources Limited", "who": "Mick Wilkes", "who_key": "Mick Wilkes", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New disclosure: Mick Wilkes and KSN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03114020", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150645}, {"id": "ASX-03116784", "src": "ASX", "ticker": "KSN", "cik": "", "company": "Kingston Resources Limited", "company_raw": "Kingston Resources 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": "KSN: substantial-holder notice (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03116784", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150645}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Mick Wilkes", "notice_type": "FINAL", "direct_shares": 4932099.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-20", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150958-6A1350355", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Catherine Norman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": 1150000.0, "indirect_account": "Director's Interest Notice Name of entity Kingston Resources Limited", "pct": null, "notice_date": "2026-10-13", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148011-6A1349092", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Host-Plus Pty Limited as trustee of the Hostplus Pooled Superannuation Trust", "notice_type": "604", "direct_shares": 83323523.0, "indirect_shares": null, "indirect_account": null, "pct": 6.86, "notice_date": "2026-07-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03115503-6A1336059", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": "</td><td style='text-align: center; word-wrap: break-word;'>", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 7.86, "notice_date": "2026-07-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03114888-6A1335750", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": "Farjoy Pty Ltd & Timothy Frank Robertson", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 25.38, "notice_date": "2026-07-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03114481-6A1335584", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mick Wilkes", "notice_type": "3Y", "direct_shares": 4932099.0, "indirect_shares": 4932099.0, "indirect_account": "Director's Interest Notice Name of entity Kingston Resources Limited", "pct": null, "notice_date": "2026-07-24", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03114020-6A1335330", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Corbett", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-06", "source_url": "https://www.marketindex.com.au/asx/ksn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Anthony Wehby", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-28", "source_url": "https://www.marketindex.com.au/asx/ksn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Wilkes", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-02-03", "source_url": "https://www.marketindex.com.au/asx/ksn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Corbett", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-07-16", "source_url": "https://www.marketindex.com.au/asx/ksn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Wehby", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-07-16", "source_url": "https://www.marketindex.com.au/asx/ksn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Wilkes", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-07-16", "source_url": "https://www.marketindex.com.au/asx/ksn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Rechner", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-07-16", "source_url": "https://www.marketindex.com.au/asx/ksn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Corbett", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-08-01", "source_url": "https://www.marketindex.com.au/asx/ksn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Wehby", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-06-30", "source_url": "https://www.marketindex.com.au/asx/ksn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Corbett", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-06-30", "source_url": "https://www.marketindex.com.au/asx/ksn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Corbett", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-06-11", "source_url": "https://www.marketindex.com.au/asx/ksn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Wilkes", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-06-11", "source_url": "https://www.marketindex.com.au/asx/ksn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Wehby", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-06-11", "source_url": "https://www.marketindex.com.au/asx/ksn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Rechner", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-06-11", "source_url": "https://www.marketindex.com.au/asx/ksn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Corbett", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-11-12", "source_url": "https://www.marketindex.com.au/asx/ksn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Paterson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-11-12", "source_url": "https://www.marketindex.com.au/asx/ksn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Wehby", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-11-12", "source_url": "https://www.marketindex.com.au/asx/ksn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Wilkes", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-11-12", "source_url": "https://www.marketindex.com.au/asx/ksn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Rechner", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-11-12", "source_url": "https://www.marketindex.com.au/asx/ksn", "needs_ocr": 0}], "directors": [{"name": "Catherine Norman", "first_seen": "2026-10-13", "last_seen": "2026-10-13", "status": "current", "notices": 1}, {"name": "M Safrata", "first_seen": "2014-11-03", "last_seen": "2014-11-03", "status": "past", "notices": 1}, {"name": "A Paterson", "first_seen": "2018-11-12", "last_seen": "2018-11-12", "status": "past", "notices": 1}, {"name": "S Rechner", "first_seen": "2018-11-12", "last_seen": "2020-07-16", "status": "past", "notices": 3}, {"name": "A Wehby", "first_seen": "2016-07-11", "last_seen": "2020-07-16", "status": "past", "notices": 5}, {"name": "A Corbett", "first_seen": "2016-07-11", "last_seen": "2020-07-16", "status": "past", "notices": 6}, {"name": "M Wilkes", "first_seen": "2018-11-12", "last_seen": "2021-02-03", "status": "past", "notices": 4}, {"name": "Anthony Wehby", "first_seen": "2022-11-28", "last_seen": "2022-11-28", "status": "past", "notices": 1}, {"name": "Andrew Corbett", "first_seen": "2022-12-06", "last_seen": "2022-12-06", "status": "past", "notices": 1}, {"name": "Mick Wilkes", "first_seen": "2026-07-24", "last_seen": "2026-10-20", "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": "Issued Capital", "title": "Proposed issue of securities - KSN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157121-6A1353261"}, {"date": "2026-10-29", "form": "Quarterly Cash Flow Report", "title": "Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155930-6A1352739"}, {"date": "2026-10-29", "form": "Quarterly Activities Report", "title": "Quarterly Activities Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155923-6A1352736"}, {"date": "2026-10-22", "form": "Notice Of Meeting", "title": "2026 Notice of AGM, Proxy Form and Letter of Access", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151971-6A1350824"}, {"date": "2026-10-21", "form": "Progress Report", "title": "High-Grade Copper-Gold Results Support Resource Growth", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151522-6A1350604"}], "performance": {"ticker": "KSN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1993-12-14", "close": 91.32448058, "volume": 7.0}, {"date": "1993-12-15", "close": 91.32448058, "volume": null}, {"date": "1993-12-16", "close": 91.32448058, "volume": 7.0}, {"date": "1993-12-17", "close": 91.32448058, "volume": 7.0}, {"date": "1993-12-20", "close": 91.32448058, "volume": null}, {"date": "1993-12-21", "close": 114.155600725, "volume": 22.0}, {"date": "1993-12-22", "close": 114.155600725, "volume": 20.0}, {"date": "1993-12-23", "close": 114.155600725, "volume": null}, {"date": "1993-12-24", "close": 114.155600725, "volume": null}, {"date": "1993-12-27", "close": 114.155600725, "volume": null}, {"date": "1993-12-28", "close": 114.155600725, "volume": null}, {"date": "1993-12-29", "close": 114.155600725, "volume": null}, {"date": "1993-12-30", "close": 114.155600725, "volume": 2.0}, {"date": "1993-12-31", "close": 114.155600725, "volume": null}, {"date": "1994-01-03", "close": 114.155600725, "volume": null}, {"date": "1994-01-04", "close": 114.155600725, "volume": 70.0}, {"date": "1994-01-05", "close": 114.155600725, "volume": 124.0}, {"date": "1994-01-06", "close": 114.155600725, "volume": 99.0}, {"date": "1994-01-07", "close": 114.155600725, "volume": null}, {"date": "1994-01-10", "close": 114.155600725, "volume": null}, {"date": "1994-01-11", "close": 114.155600725, "volume": 34.0}, {"date": "1994-01-12", "close": 114.155600725, "volume": 35.0}, {"date": "1994-01-13", "close": 114.155600725, "volume": 18.0}, {"date": "1994-01-14", "close": 136.98672087, "volume": 44.0}, {"date": "1994-01-17", "close": 136.98672087, "volume": 484.0}, {"date": "1994-01-18", "close": 159.817841015, "volume": 249.0}, {"date": "1994-01-19", "close": 182.64896116, "volume": 607.0}, {"date": "1994-01-20", "close": 159.817841015, "volume": 134.0}, {"date": "1994-01-21", "close": 136.98672087, "volume": 63.0}, {"date": "1994-01-24", "close": 136.98672087, "volume": 96.0}, {"date": "1994-01-25", "close": 136.98672087, "volume": 22.0}, {"date": "1994-01-26", "close": 136.98672087, "volume": null}, {"date": "1994-01-27", "close": 136.98672087, "volume": 128.0}, {"date": "1994-01-28", "close": 136.98672087, "volume": 74.0}, {"date": "1994-01-31", "close": 27.39734418, "volume": null}, {"date": "1994-02-01", "close": 27.39734418, "volume": null}, {"date": "1994-02-02", "close": 27.39734418, "volume": null}, {"date": "1994-02-03", "close": 27.39734418, "volume": null}, {"date": "1994-02-04", "close": 27.39734418, "volume": null}, {"date": "1994-02-07", "close": 27.39734418, "volume": null}, {"date": "1994-02-08", "close": 27.39734418, "volume": null}, {"date": "1994-02-09", "close": 27.39734418, "volume": null}, {"date": "1994-02-10", "close": 27.39734418, "volume": null}, {"date": "1994-02-11", "close": 27.39734418, "volume": null}, {"date": "1994-02-14", "close": 27.39734418, "volume": null}, {"date": "1994-02-15", "close": 27.39734418, "volume": null}, {"date": "1994-02-16", "close": 27.39734418, "volume": null}, {"date": "1994-02-17", "close": 27.39734418, "volume": null}, {"date": "1994-02-18", "close": 27.39734418, "volume": null}, {"date": "1994-02-21", "close": 27.39734418, "volume": null}, {"date": "1994-02-22", "close": 27.39734418, "volume": null}, {"date": "1994-02-23", "close": 27.39734418, "volume": null}, {"date": "1994-02-24", "close": 27.39734418, "volume": null}, {"date": "1994-02-25", "close": 27.39734418, "volume": null}, {"date": "1994-02-28", "close": 27.39734418, "volume": null}, {"date": "1994-03-01", "close": 27.39734418, "volume": null}, {"date": "1994-03-02", "close": 27.39734418, "volume": null}, {"date": "1994-03-03", "close": 27.39734418, "volume": null}, {"date": "1994-03-04", "close": 27.39734418, "volume": null}, {"date": "1994-03-07", "close": 27.39734418, "volume": null}, {"date": "1994-03-08", "close": 27.39734418, "volume": null}, {"date": "1994-03-09", "close": 27.39734418, "volume": null}, {"date": "1994-03-10", "close": 27.39734418, "volume": null}, {"date": "1994-03-11", "close": 27.39734418, "volume": null}, {"date": "1994-03-14", "close": 27.39734418, "volume": null}, {"date": "1994-03-15", "close": 27.39734418, "volume": null}, {"date": "1994-03-16", "close": 27.39734418, "volume": null}, {"date": "1994-03-17", "close": 27.39734418, "volume": null}, {"date": "1994-03-18", "close": 27.39734418, "volume": null}, {"date": "1994-03-21", "close": 27.39734418, "volume": null}, {"date": "1994-03-22", "close": 27.39734418, "volume": null}, {"date": "1994-03-23", "close": 27.39734418, "volume": null}, {"date": "1994-03-24", "close": 27.39734418, "volume": null}, {"date": "1994-03-25", "close": 27.39734418, "volume": null}, {"date": "1994-03-28", "close": 27.39734418, "volume": null}, {"date": "1994-03-29", "close": 27.39734418, "volume": null}, {"date": "1994-03-30", "close": 27.39734418, "volume": null}, {"date": "1994-03-31", "close": 27.39734418, "volume": null}, {"date": "1994-04-01", "close": 27.39734418, "volume": null}, {"date": "1994-04-04", "close": 27.39734418, "volume": null}, {"date": "1994-04-05", "close": 27.39734418, "volume": null}, {"date": "1994-04-06", "close": 27.39734418, "volume": null}, {"date": "1994-04-07", "close": 27.39734418, "volume": null}, {"date": "1994-04-08", "close": 27.39734418, "volume": null}, {"date": "1994-04-11", "close": 27.39734418, "volume": null}, {"date": "1994-04-12", "close": 27.39734418, "volume": null}, {"date": "1994-04-13", "close": 27.39734418, "volume": null}, {"date": "1994-04-14", "close": 118.72182478, "volume": 2.0}, {"date": "1994-04-15", "close": 118.72182478, "volume": 147.0}, {"date": "1994-04-18", "close": 109.58937672, "volume": 101.0}, {"date": "1994-04-19", "close": 109.58937672, "volume": 1.0}, {"date": "1994-04-20", "close": 91.3244806, "volume": 74.0}, {"date": "1994-04-21", "close": 91.3244806, "volume": 12.0}, {"date": "1994-04-22", "close": 100.45692866, "volume": 46.0}, {"date": "1994-04-25", "close": 100.45692866, "volume": null}, {"date": "1994-04-26", "close": 100.45692866, "volume": null}, {"date": "1994-04-27", "close": 91.3244806, "volume": 54.0}, {"date": "1994-04-28", "close": 91.3244806, "volume": 122.0}, {"date": "1994-04-29", "close": 91.3244806, "volume": null}, {"date": "1994-05-02", "close": 91.3244806, "volume": 15.0}, {"date": "1994-05-03", "close": 91.3244806, "volume": null}, {"date": "1994-05-04", "close": 91.3244806, "volume": null}, {"date": "1994-05-05", "close": 77.62580851, "volume": 11.0}, {"date": "1994-05-06", "close": 77.62580851, "volume": 22.0}, {"date": "1994-05-09", "close": 82.19203254, "volume": 66.0}, {"date": "1994-05-10", "close": 82.19203254, "volume": null}, {"date": "1994-05-11", "close": 82.19203254, "volume": null}, {"date": "1994-05-12", "close": 77.62580851, "volume": 4.0}, {"date": "1994-05-13", "close": 77.62580851, "volume": null}, {"date": "1994-05-16", "close": 82.19203254, "volume": 6.0}, {"date": "1994-05-17", "close": 86.75825657, "volume": 4.0}, {"date": "1994-05-18", "close": 86.75825657, "volume": null}, {"date": "1994-05-19", "close": 86.75825657, "volume": null}, {"date": "1994-05-20", "close": 86.75825657, "volume": 11.0}, {"date": "1994-05-23", "close": 86.75825657, "volume": 12.0}, {"date": "1994-05-24", "close": 86.75825657, "volume": 19.0}, {"date": "1994-05-25", "close": 86.75825657, "volume": 1.0}, {"date": "1994-05-26", "close": 82.19203254, "volume": 31.0}, {"date": "1994-05-27", "close": 82.19203254, "volume": 19.0}, {"date": "1994-05-30", "close": 82.19203254, "volume": 48.0}, {"date": "1994-05-31", "close": 82.19203254, "volume": null}, {"date": "1994-06-01", "close": 82.19203254, "volume": 0.0}, {"date": "1994-06-02", "close": 82.19203254, "volume": 3.0}, {"date": "1994-06-03", "close": 82.19203254, "volume": null}, {"date": "1994-06-06", "close": 77.62580851, "volume": 23.0}, {"date": "1994-06-07", "close": 77.62580851, "volume": 22.0}, {"date": "1994-06-08", "close": 77.62580851, "volume": 49.0}, {"date": "1994-06-09", "close": 77.62580851, "volume": null}, {"date": "1994-06-10", "close": 77.62580851, "volume": null}, {"date": "1994-06-13", "close": 77.62580851, "volume": null}, {"date": "1994-06-14", "close": 77.62580851, "volume": 3.0}, {"date": "1994-06-15", "close": 77.62580851, "volume": 24.0}, {"date": "1994-06-16", "close": 86.75825657, "volume": 28.0}, {"date": "1994-06-17", "close": 86.75825657, "volume": 4.0}, {"date": "1994-06-20", "close": 86.75825657, "volume": 12.0}, {"date": "1994-06-21", "close": 86.75825657, "volume": 33.0}, {"date": "1994-06-22", "close": 86.75825657, "volume": 3.0}, {"date": "1994-06-23", "close": 86.75825657, "volume": 1.0}, {"date": "1994-06-24", "close": 86.75825657, "volume": 39.0}, {"date": "1994-06-27", "close": 86.75825657, "volume": 5.0}, {"date": "1994-06-28", "close": 86.75825657, "volume": null}, {"date": "1994-06-29", "close": 77.62580851, "volume": 162.0}, {"date": "1994-06-30", "close": 77.62580851, "volume": 1076.0}, {"date": "1994-07-01", "close": 77.62580851, "volume": null}, {"date": "1994-07-04", "close": 77.62580851, "volume": 1.0}, {"date": "1994-07-05", "close": 77.62580851, "volume": null}, {"date": "1994-07-06", "close": 77.62580851, "volume": 0.0}, {"date": "1994-07-07", "close": 77.62580851, "volume": null}, {"date": "1994-07-08", "close": 77.62580851, "volume": null}, {"date": "1994-07-11", "close": 77.62580851, "volume": 27.0}, {"date": "1994-07-12", "close": 82.19203254, "volume": 55.0}, {"date": "1994-07-13", "close": 86.75825657, "volume": 22.0}, {"date": "1994-07-14", "close": 86.75825657, "volume": 26.0}, {"date": "1994-07-15", "close": 86.75825657, "volume": 1.0}, {"date": "1994-07-18", "close": 86.75825657, "volume": null}, {"date": "1994-07-19", "close": 86.75825657, "volume": 7.0}, {"date": "1994-07-20", "close": 86.75825657, "volume": 109.0}, {"date": "1994-07-21", "close": 86.75825657, "volume": 22.0}, {"date": "1994-07-22", "close": 86.75825657, "volume": null}, {"date": "1994-07-25", "close": 73.05958448, "volume": 9.0}, {"date": "1994-07-26", "close": 77.62580851, "volume": 22.0}, {"date": "1994-07-27", "close": 77.62580851, "volume": null}, {"date": "1994-07-28", "close": 77.62580851, "volume": 22.0}, {"date": "1994-07-29", "close": 77.62580851, "volume": 11.0}, {"date": "1994-08-01", "close": 77.62580851, "volume": 1.0}, {"date": "1994-08-02", "close": 77.62580851, "volume": null}, {"date": "1994-08-03", "close": 73.05958448, "volume": 2.0}, {"date": "1994-08-04", "close": 73.05958448, "volume": null}, {"date": "1994-08-05", "close": 73.05958448, "volume": 2.0}, {"date": "1994-08-08", "close": 73.05958448, "volume": null}, {"date": "1994-08-09", "close": 73.05958448, "volume": 28.0}, {"date": "1994-08-10", "close": 77.62580851, "volume": 42.0}, {"date": "1994-08-11", "close": 77.62580851, "volume": null}, {"date": "1994-08-12", "close": 77.62580851, "volume": 9.0}, {"date": "1994-08-15", "close": 77.62580851, "volume": null}, {"date": "1994-08-16", "close": 82.19203254, "volume": 77.0}, {"date": "1994-08-17", "close": 77.62580851, "volume": 7.0}, {"date": "1994-08-18", "close": 77.62580851, "volume": null}, {"date": "1994-08-19", "close": 77.62580851, "volume": null}, {"date": "1994-08-22", "close": 77.62580851, "volume": null}, {"date": "1994-08-23", "close": 77.62580851, "volume": 22.0}, {"date": "1994-08-24", "close": 77.62580851, "volume": null}, {"date": "1994-08-25", "close": 77.62580851, "volume": 21.0}, {"date": "1994-08-26", "close": 77.62580851, "volume": 50.0}, {"date": "1994-08-29", "close": 77.62580851, "volume": 11.0}, {"date": "1994-08-30", "close": 73.05958448, "volume": 22.0}, {"date": "1994-08-31", "close": 86.75825657, "volume": 265.0}, {"date": "1994-09-01", "close": 86.75825657, "volume": null}, {"date": "1994-09-02", "close": 91.3244806, "volume": 116.0}, {"date": "1994-09-05", "close": 91.3244806, "volume": 55.0}, {"date": "1994-09-06", "close": 91.3244806, "volume": null}, {"date": "1994-09-07", "close": 109.58937672, "volume": 107.0}, {"date": "1994-09-08", "close": 109.58937672, "volume": null}, {"date": "1994-09-09", "close": 109.58937672, "volume": null}, {"date": "1994-09-12", "close": 109.58937672, "volume": null}, {"date": "1994-09-13", "close": 109.58937672, "volume": null}, {"date": "1994-09-14", "close": 100.45692866, "volume": 39.0}, {"date": "1994-09-15", "close": 100.45692866, "volume": null}, {"date": "1994-09-16", "close": 100.45692866, "volume": 1.0}, {"date": "1994-09-19", "close": 100.45692866, "volume": 43.0}, {"date": "1994-09-20", "close": 109.58937672, "volume": 4472.0}, {"date": "1994-09-21", "close": 109.58937672, "volume": 44.0}, {"date": "1994-09-22", "close": 109.58937672, "volume": 24.0}, {"date": "1994-09-23", "close": 109.58937672, "volume": null}, {"date": "1994-09-26", "close": 109.58937672, "volume": null}, {"date": "1994-09-27", "close": 109.58937672, "volume": null}, {"date": "1994-09-28", "close": 109.58937672, "volume": null}, {"date": "1994-09-29", "close": 109.58937672, "volume": null}, {"date": "1994-09-30", "close": 109.58937672, "volume": null}, {"date": "1994-10-03", "close": 109.58937672, "volume": null}, {"date": "1994-10-04", "close": 100.45692866, "volume": 22.0}, {"date": "1994-10-05", "close": 77.62580851, "volume": 239.0}, {"date": "1994-10-06", "close": 82.19203254, "volume": 23.0}, {"date": "1994-10-07", "close": 82.19203254, "volume": 109.0}, {"date": "1994-10-10", "close": 82.19203254, "volume": null}, {"date": "1994-10-11", "close": 82.19203254, "volume": null}, {"date": "1994-10-12", "close": 82.19203254, "volume": 10.0}, {"date": "1994-10-13", "close": 91.3244806, "volume": 13.0}, {"date": "1994-10-14", "close": 91.3244806, "volume": 11.0}, {"date": "1994-10-17", "close": 91.3244806, "volume": null}, {"date": "1994-10-18", "close": 91.3244806, "volume": null}, {"date": "1994-10-19", "close": 91.3244806, "volume": 8.0}, {"date": "1994-10-20", "close": 82.19203254, "volume": 22.0}, {"date": "1994-10-21", "close": 82.19203254, "volume": null}, {"date": "1994-10-24", "close": 82.19203254, "volume": 35.0}, {"date": "1994-10-25", "close": 82.19203254, "volume": 4.0}, {"date": "1994-10-26", "close": 82.19203254, "volume": null}, {"date": "1994-10-27", "close": 82.19203254, "volume": null}, {"date": "1994-10-28", "close": 82.19203254, "volume": 4.0}, {"date": "1994-10-31", "close": 86.75825657, "volume": 109.0}, {"date": "1994-11-01", "close": 86.75825657, "volume": null}, {"date": "1994-11-02", "close": 86.75825657, "volume": null}, {"date": "1994-11-03", "close": 86.75825657, "volume": 109.0}, {"date": "1994-11-04", "close": 86.75825657, "volume": null}, {"date": "1994-11-07", "close": 86.75825657, "volume": null}, {"date": "1994-11-08", "close": 86.75825657, "volume": null}, {"date": "1994-11-09", "close": 82.19203254, "volume": 117.0}, {"date": "1994-11-10", "close": 82.19203254, "volume": 55.0}, {"date": "1994-11-11", "close": 82.19203254, "volume": null}, {"date": "1994-11-14", "close": 86.75825657, "volume": 2.0}, {"date": "1994-11-15", "close": 86.75825657, "volume": null}, {"date": "1994-11-16", "close": 86.75825657, "volume": null}, {"date": "1994-11-17", "close": 77.62580851, "volume": 37.0}, {"date": "1994-11-18", "close": 77.62580851, "volume": null}, {"date": "1994-11-21", "close": 77.62580851, "volume": null}, {"date": "1994-11-22", "close": 77.62580851, "volume": null}, {"date": "1994-11-23", "close": 77.62580851, "volume": null}, {"date": "1994-11-24", "close": 77.62580851, "volume": null}, {"date": "1994-11-25", "close": 77.62580851, "volume": null}, {"date": "1994-11-28", "close": 77.62580851, "volume": null}, {"date": "1994-11-29", "close": 77.62580851, "volume": null}, {"date": "1994-11-30", "close": 77.62580851, "volume": 2.0}, {"date": "1994-12-01", "close": 77.62580851, "volume": null}, {"date": "1994-12-02", "close": 77.62580851, "volume": null}, {"date": "1994-12-05", "close": 77.62580851, "volume": null}, {"date": "1994-12-06", "close": 63.92713642, "volume": 9.0}, {"date": "1994-12-07", "close": 63.92713642, "volume": null}, {"date": "1994-12-08", "close": 63.92713642, "volume": null}, {"date": "1994-12-09", "close": 63.92713642, "volume": null}, {"date": "1994-12-12", "close": 63.92713642, "volume": 26.0}, {"date": "1994-12-13", "close": 63.92713642, "volume": 4.0}, {"date": "1994-12-14", "close": 63.92713642, "volume": null}, {"date": "1994-12-15", "close": 63.92713642, "volume": null}, {"date": "1994-12-16", "close": 63.92713642, "volume": null}, {"date": "1994-12-19", "close": 63.92713642, "volume": null}, {"date": "1994-12-20", "close": 63.92713642, "volume": null}, {"date": "1994-12-21", "close": 63.92713642, "volume": null}, {"date": "1994-12-22", "close": 63.92713642, "volume": null}, {"date": "1994-12-23", "close": 63.92713642, "volume": null}, {"date": "1994-12-26", "close": 63.92713642, "volume": null}, {"date": "1994-12-27", "close": 63.92713642, "volume": null}, {"date": "1994-12-28", "close": 63.92713642, "volume": null}, {"date": "1994-12-29", "close": 63.92713642, "volume": null}, {"date": "1994-12-30", "close": 63.92713642, "volume": null}, {"date": "1995-01-02", "close": 63.92713642, "volume": null}, {"date": "1995-01-03", "close": 63.92713642, "volume": null}, {"date": "1995-01-04", "close": 63.92713642, "volume": null}, {"date": "1995-01-05", "close": 63.92713642, "volume": null}, {"date": "1995-01-06", "close": 63.92713642, "volume": null}, {"date": "1995-01-09", "close": 63.92713642, "volume": null}, {"date": "1995-01-10", "close": 63.92713642, "volume": null}, {"date": "1995-01-11", "close": 63.92713642, "volume": null}, {"date": "1995-01-12", "close": 63.92713642, "volume": null}, {"date": "1995-01-13", "close": 63.92713642, "volume": null}, {"date": "1995-01-16", "close": 63.92713642, "volume": null}, {"date": "1995-01-17", "close": 59.36091239, "volume": 4.0}, {"date": "1995-01-18", "close": 59.36091239, "volume": 11.0}, {"date": "1995-01-19", "close": 59.36091239, "volume": null}, {"date": "1995-01-20", "close": 59.36091239, "volume": 4.0}, {"date": "1995-01-23", "close": 73.05958448, "volume": 164.0}, {"date": "1995-01-24", "close": 73.05958448, "volume": null}, {"date": "1995-01-25", "close": 73.05958448, "volume": null}, {"date": "1995-01-26", "close": 73.05958448, "volume": null}, {"date": "1995-01-27", "close": 59.36091239, "volume": 18.0}, {"date": "1995-01-30", "close": 59.36091239, "volume": null}, {"date": "1995-01-31", "close": 59.36091239, "volume": null}, {"date": "1995-02-01", "close": 59.36091239, "volume": null}, {"date": "1995-02-02", "close": 59.36091239, "volume": null}, {"date": "1995-02-03", "close": 59.36091239, "volume": null}, {"date": "1995-02-06", "close": 59.36091239, "volume": null}, {"date": "1995-02-07", "close": 59.36091239, "volume": null}, {"date": "1995-02-08", "close": 59.36091239, "volume": null}, {"date": "1995-02-09", "close": 59.36091239, "volume": null}, {"date": "1995-02-10", "close": 54.79468836, "volume": 35.0}, {"date": "1995-02-13", "close": 54.79468836, "volume": null}, {"date": "1995-02-14", "close": 54.79468836, "volume": null}, {"date": "1995-02-15", "close": 54.79468836, "volume": null}, {"date": "1995-02-16", "close": 54.79468836, "volume": null}, {"date": "1995-02-17", "close": 54.79468836, "volume": null}, {"date": "1995-02-20", "close": 50.22846433, "volume": 11.0}, {"date": "1995-02-21", "close": 50.22846433, "volume": null}, {"date": "1995-02-22", "close": 50.22846433, "volume": null}, {"date": "1995-02-23", "close": 36.52979224, "volume": 109.0}, {"date": "1995-02-24", "close": 36.52979224, "volume": null}, {"date": "1995-02-27", "close": 36.52979224, "volume": null}, {"date": "1995-02-28", "close": 36.52979224, "volume": null}, {"date": "1995-03-01", "close": 36.52979224, "volume": null}, {"date": "1995-03-02", "close": 36.52979224, "volume": 1.0}, {"date": "1995-03-03", "close": 36.52979224, "volume": null}, {"date": "1995-03-06", "close": 36.52979224, "volume": null}, {"date": "1995-03-07", "close": 41.09601627, "volume": 7.0}, {"date": "1995-03-08", "close": 45.6622403, "volume": 44.0}, {"date": "1995-03-09", "close": 45.6622403, "volume": 4.0}, {"date": "1995-03-10", "close": 45.6622403, "volume": null}, {"date": "1995-03-13", "close": 45.6622403, "volume": null}, {"date": "1995-03-14", "close": 45.6622403, "volume": null}, {"date": "1995-03-15", "close": 45.6622403, "volume": null}, {"date": "1995-03-16", "close": 54.79468836, "volume": 60.0}, {"date": "1995-03-17", "close": 54.79468836, "volume": 4.0}, {"date": "1995-03-20", "close": 54.79468836, "volume": null}, {"date": "1995-03-21", "close": 54.79468836, "volume": null}, {"date": "1995-03-22", "close": 54.79468836, "volume": 0.0}, {"date": "1995-03-23", "close": 54.79468836, "volume": 4.0}, {"date": "1995-03-24", "close": 54.79468836, "volume": null}, {"date": "1995-03-27", "close": 54.79468836, "volume": null}, {"date": "1995-03-28", "close": 54.79468836, "volume": null}, {"date": "1995-03-29", "close": 54.79468836, "volume": null}, {"date": "1995-03-30", "close": 54.79468836, "volume": 2.0}, {"date": "1995-03-31", "close": 54.79468836, "volume": null}, {"date": "1995-04-03", "close": 54.79468836, "volume": null}, {"date": "1995-04-04", "close": 54.79468836, "volume": null}, {"date": "1995-04-05", "close": 54.79468836, "volume": null}, {"date": "1995-04-06", "close": 54.79468836, "volume": null}, {"date": "1995-04-07", "close": 54.79468836, "volume": 0.0}, {"date": "1995-04-10", "close": 54.79468836, "volume": 408.0}, {"date": "1995-04-11", "close": 54.79468836, "volume": 46.0}, {"date": "1995-04-12", "close": 54.79468836, "volume": null}, {"date": "1995-04-13", "close": 54.79468836, "volume": null}, {"date": "1995-04-14", "close": 54.79468836, "volume": null}, {"date": "1995-04-17", "close": 54.79468836, "volume": null}, {"date": "1995-04-18", "close": 54.79468836, "volume": null}, {"date": "1995-04-19", "close": 54.79468836, "volume": null}, {"date": "1995-04-20", "close": 54.79468836, "volume": null}, {"date": "1995-04-21", "close": 54.79468836, "volume": null}, {"date": "1995-04-24", "close": 54.79468836, "volume": null}, {"date": "1995-04-25", "close": 54.79468836, "volume": null}, {"date": "1995-04-26", "close": 54.79468836, "volume": null}, {"date": "1995-04-27", "close": 54.79468836, "volume": null}, {"date": "1995-04-28", "close": 73.05958448, "volume": 64.0}, {"date": "1995-05-01", "close": 68.49336045, "volume": 274.0}, {"date": "1995-05-02", "close": 68.49336045, "volume": null}, {"date": "1995-05-03", "close": 73.05958448, "volume": 164.0}, {"date": "1995-05-04", "close": 91.3244806, "volume": 261.0}, {"date": "1995-05-05", "close": 77.62580851, "volume": 278.0}, {"date": "1995-05-08", "close": 77.62580851, "volume": null}, {"date": "1995-05-09", "close": 100.45692866, "volume": 114.0}, {"date": "1995-05-10", "close": 91.3244806, "volume": 26.0}, {"date": "1995-05-11", "close": 91.3244806, "volume": 140.0}, {"date": "1995-05-12", "close": 91.3244806, "volume": null}, {"date": "1995-05-15", "close": 91.3244806, "volume": null}, {"date": "1995-05-16", "close": 91.3244806, "volume": 22.0}, {"date": "1995-05-17", "close": 77.62580851, "volume": 328.0}, {"date": "1995-05-18", "close": 91.3244806, "volume": 109.0}, {"date": "1995-05-19", "close": 91.3244806, "volume": null}, {"date": "1995-05-22", "close": 82.19203254, "volume": 15.0}, {"date": "1995-05-23", "close": 82.19203254, "volume": null}, {"date": "1995-05-24", "close": 100.45692866, "volume": 462.0}, {"date": "1995-05-25", "close": 100.45692866, "volume": 120.0}, {"date": "1995-05-26", "close": 100.45692866, "volume": 28.0}, {"date": "1995-05-29", "close": 100.45692866, "volume": null}, {"date": "1995-05-30", "close": 100.45692866, "volume": null}, {"date": "1995-05-31", "close": 82.19203254, "volume": 11.0}, {"date": "1995-06-01", "close": 82.19203254, "volume": 2.0}, {"date": "1995-06-02", "close": 82.19203254, "volume": null}, {"date": "1995-06-05", "close": 82.19203254, "volume": null}, {"date": "1995-06-06", "close": 82.19203254, "volume": null}, {"date": "1995-06-07", "close": 77.62580851, "volume": 1095.0}, {"date": "1995-06-08", "close": 118.72182478, "volume": 42.0}, {"date": "1995-06-09", "close": 109.58937672, "volume": 387.0}, {"date": "1995-06-12", "close": 109.58937672, "volume": null}, {"date": "1995-06-13", "close": 109.58937672, "volume": 11.0}, {"date": "1995-06-14", "close": 109.58937672, "volume": 88.0}, {"date": "1995-06-15", "close": 91.3244806, "volume": 2.0}, {"date": "1995-06-16", "close": 91.3244806, "volume": null}, {"date": "1995-06-19", "close": 91.3244806, "volume": null}, {"date": "1995-06-20", "close": 91.3244806, "volume": 285.0}, {"date": "1995-06-21", "close": 91.3244806, "volume": 155.0}, {"date": "1995-06-22", "close": 100.45692866, "volume": 46.0}, {"date": "1995-06-23", "close": 100.45692866, "volume": null}, {"date": "1995-06-26", "close": 109.58937672, "volume": 1492.0}, {"date": "1995-06-27", "close": 109.58937672, "volume": 30.0}, {"date": "1995-06-28", "close": 136.9867209, "volume": 403.0}, {"date": "1995-06-29", "close": 109.58937672, "volume": 245.0}, {"date": "1995-06-30", "close": 109.58937672, "volume": null}, {"date": "1995-07-03", "close": 109.58937672, "volume": 131.0}, {"date": "1995-07-04", "close": 109.58937672, "volume": null}, {"date": "1995-07-05", "close": 109.58937672, "volume": null}, {"date": "1995-07-06", "close": 109.58937672, "volume": null}, {"date": "1995-07-07", "close": 118.72182478, "volume": 339.0}, {"date": "1995-07-10", "close": 127.85427284, "volume": 73.0}, {"date": "1995-07-11", "close": 127.85427284, "volume": 180.0}, {"date": "1995-07-12", "close": 127.85427284, "volume": 267.0}, {"date": "1995-07-13", "close": 155.25161702, "volume": 1737.0}, {"date": "1995-07-14", "close": 155.25161702, "volume": 1064.0}, {"date": "1995-07-17", "close": 146.11916896, "volume": 44.0}, {"date": "1995-07-18", "close": 155.25161702, "volume": 33.0}, {"date": "1995-07-19", "close": 136.9867209, "volume": 132.0}, {"date": "1995-07-20", "close": 136.9867209, "volume": 37.0}, {"date": "1995-07-21", "close": 127.85427284, "volume": 43.0}, {"date": "1995-07-24", "close": 127.85427284, "volume": null}, {"date": "1995-07-25", "close": 136.9867209, "volume": 66.0}, {"date": "1995-07-26", "close": 136.9867209, "volume": null}, {"date": "1995-07-27", "close": 136.9867209, "volume": null}, {"date": "1995-07-28", "close": 146.11916896, "volume": 427.0}, {"date": "1995-07-31", "close": 136.9867209, "volume": 175.0}, {"date": "1995-08-01", "close": 146.11916896, "volume": 41.0}, {"date": "1995-08-02", "close": 136.9867209, "volume": 701.0}, {"date": "1995-08-03", "close": 136.9867209, "volume": 63.0}, {"date": "1995-08-04", "close": 136.9867209, "volume": 22.0}, {"date": "1995-08-07", "close": 146.11916896, "volume": 28.0}, {"date": "1995-08-08", "close": 136.9867209, "volume": 132.0}, {"date": "1995-08-09", "close": 136.9867209, "volume": 83.0}, {"date": "1995-08-10", "close": 164.38406508, "volume": 372.0}, {"date": "1995-08-11", "close": 155.25161702, "volume": 53.0}, {"date": "1995-08-14", "close": 146.11916896, "volume": 21.0}, {"date": "1995-08-15", "close": 136.9867209, "volume": 82.0}, {"date": "1995-08-16", "close": 136.9867209, "volume": 57.0}, {"date": "1995-08-17", "close": 136.9867209, "volume": 92.0}, {"date": "1995-08-18", "close": 155.25161702, "volume": 328.0}, {"date": "1995-08-21", "close": 173.51651314, "volume": 636.0}, {"date": "1995-08-22", "close": 182.6489612, "volume": 545.0}, {"date": "1995-08-23", "close": 182.6489612, "volume": 274.0}, {"date": "1995-08-24", "close": 210.04630538, "volume": 1298.0}, {"date": "1995-08-25", "close": 219.17875344, "volume": 382.0}, {"date": "1995-08-28", "close": 200.91385732, "volume": 166.0}, {"date": "1995-08-29", "close": 200.91385732, "volume": 33.0}, {"date": "1995-08-30", "close": 219.17875344, "volume": 567.0}, {"date": "1995-08-31", "close": 246.57609762, "volume": 431.0}, {"date": "1995-09-01", "close": 255.70854568, "volume": 520.0}, {"date": "1995-09-04", "close": 246.57609762, "volume": 143.0}, {"date": "1995-09-05", "close": 246.57609762, "volume": 168.0}, {"date": "1995-09-06", "close": 246.57609762, "volume": 169.0}, {"date": "1995-09-07", "close": 237.44364956, "volume": 248.0}, {"date": "1995-09-08", "close": 255.70854568, "volume": 197.0}, {"date": "1995-09-11", "close": 255.70854568, "volume": 137.0}, {"date": "1995-09-12", "close": 246.57609762, "volume": 196.0}, {"date": "1995-09-13", "close": 246.57609762, "volume": 4.0}, {"date": "1995-09-14", "close": 246.57609762, "volume": 73.0}, {"date": "1995-09-15", "close": 264.84099374, "volume": 454.0}, {"date": "1995-09-18", "close": 255.70854568, "volume": 27.0}, {"date": "1995-09-19", "close": 246.57609762, "volume": 169.0}, {"date": "1995-09-20", "close": 255.70854568, "volume": 132.0}, {"date": "1995-09-21", "close": 264.84099374, "volume": 367.0}, {"date": "1995-09-22", "close": 273.9734418, "volume": 224.0}, {"date": "1995-09-25", "close": 264.84099374, "volume": 140.0}, {"date": "1995-09-26", "close": 255.70854568, "volume": 114.0}, {"date": "1995-09-27", "close": 246.57609762, "volume": 23.0}, {"date": "1995-09-28", "close": 237.44364956, "volume": 322.0}, {"date": "1995-09-29", "close": 255.70854568, "volume": 11.0}, {"date": "1995-10-02", "close": 255.70854568, "volume": null}, {"date": "1995-10-03", "close": 255.70854568, "volume": null}, {"date": "1995-10-04", "close": 246.57609762, "volume": 138.0}, {"date": "1995-10-05", "close": 246.57609762, "volume": 37.0}, {"date": "1995-10-06", "close": 237.44364956, "volume": 14.0}, {"date": "1995-10-09", "close": 228.3112015, "volume": 78.0}, {"date": "1995-10-10", "close": 228.3112015, "volume": 11.0}, {"date": "1995-10-11", "close": 228.3112015, "volume": 39.0}, {"date": "1995-10-12", "close": 237.44364956, "volume": 19.0}, {"date": "1995-10-13", "close": 246.57609762, "volume": 33.0}, {"date": "1995-10-16", "close": 246.57609762, "volume": 19.0}, {"date": "1995-10-17", "close": 237.44364956, "volume": 22.0}, {"date": "1995-10-18", "close": 228.3112015, "volume": 33.0}, {"date": "1995-10-19", "close": 228.3112015, "volume": 66.0}, {"date": "1995-10-20", "close": 228.3112015, "volume": null}, {"date": "1995-10-23", "close": 228.3112015, "volume": 41.0}, {"date": "1995-10-24", "close": 237.44364956, "volume": 115.0}, {"date": "1995-10-25", "close": 228.3112015, "volume": 93.0}, {"date": "1995-10-26", "close": 228.3112015, "volume": 11.0}, {"date": "1995-10-27", "close": 228.3112015, "volume": 5.0}, {"date": "1995-10-30", "close": 228.3112015, "volume": null}, {"date": "1995-10-31", "close": 228.3112015, "volume": null}, {"date": "1995-11-01", "close": 210.04630538, "volume": 22.0}, {"date": "1995-11-02", "close": 210.04630538, "volume": null}, {"date": "1995-11-03", "close": 228.3112015, "volume": 314.0}, {"date": "1995-11-06", "close": 228.3112015, "volume": 41.0}, {"date": "1995-11-07", "close": 228.3112015, "volume": 22.0}, {"date": "1995-11-08", "close": 228.3112015, "volume": 3.0}, {"date": "1995-11-09", "close": 237.44364956, "volume": 208.0}, {"date": "1995-11-10", "close": 255.70854568, "volume": 213.0}, {"date": "1995-11-13", "close": 255.70854568, "volume": null}, {"date": "1995-11-14", "close": 255.70854568, "volume": null}, {"date": "1995-11-15", "close": 255.70854568, "volume": 73.0}, {"date": "1995-11-16", "close": 255.70854568, "volume": 0.0}, {"date": "1995-11-17", "close": 237.44364956, "volume": 21.0}, {"date": "1995-11-20", "close": 237.44364956, "volume": null}, {"date": "1995-11-21", "close": 237.44364956, "volume": 17.0}, {"date": "1995-11-22", "close": 228.3112015, "volume": 55.0}, {"date": "1995-11-23", "close": 228.3112015, "volume": 26.0}, {"date": "1995-11-24", "close": 228.3112015, "volume": 24.0}, {"date": "1995-11-27", "close": 228.3112015, "volume": 2.0}, {"date": "1995-11-28", "close": 200.91385732, "volume": 88.0}, {"date": "1995-11-29", "close": 200.91385732, "volume": null}, {"date": "1995-11-30", "close": 219.17875344, "volume": 11.0}, {"date": "1995-12-01", "close": 219.17875344, "volume": 66.0}, {"date": "1995-12-04", "close": 219.17875344, "volume": null}, {"date": "1995-12-05", "close": 219.17875344, "volume": 109.0}, {"date": "1995-12-06", "close": 228.3112015, "volume": 112.0}, {"date": "1995-12-07", "close": 246.57609762, "volume": 457.0}, {"date": "1995-12-08", "close": 237.44364956, "volume": 27.0}, {"date": "1995-12-11", "close": 237.44364956, "volume": 42.0}, {"date": "1995-12-12", "close": 219.17875344, "volume": 31.0}, {"date": "1995-12-13", "close": 219.17875344, "volume": 39.0}, {"date": "1995-12-14", "close": 219.17875344, "volume": 14.0}, {"date": "1995-12-15", "close": 228.3112015, "volume": 4.0}, {"date": "1995-12-18", "close": 228.3112015, "volume": null}, {"date": "1995-12-19", "close": 210.04630538, "volume": 11.0}, {"date": "1995-12-20", "close": 210.04630538, "volume": 11.0}, {"date": "1995-12-21", "close": 210.04630538, "volume": 22.0}, {"date": "1995-12-22", "close": 219.17875344, "volume": 104.0}, {"date": "1995-12-25", "close": 219.17875344, "volume": null}, {"date": "1995-12-26", "close": 219.17875344, "volume": null}, {"date": "1995-12-27", "close": 210.04630538, "volume": 4.0}, {"date": "1995-12-28", "close": 210.04630538, "volume": null}, {"date": "1995-12-29", "close": 210.04630538, "volume": null}, {"date": "1996-01-01", "close": 210.04630538, "volume": null}, {"date": "1996-01-02", "close": 210.04630538, "volume": null}, {"date": "1996-01-03", "close": 210.04630538, "volume": null}, {"date": "1996-01-04", "close": 210.04630538, "volume": null}, {"date": "1996-01-05", "close": 191.78140926, "volume": 1.0}, {"date": "1996-01-08", "close": 210.04630538, "volume": 11.0}, {"date": "1996-01-09", "close": 228.3112015, "volume": 45.0}, {"date": "1996-01-10", "close": 228.3112015, "volume": 55.0}, {"date": "1996-01-11", "close": 228.3112015, "volume": 27.0}, {"date": "1996-01-12", "close": 237.44364956, "volume": 10.0}, {"date": "1996-01-15", "close": 237.44364956, "volume": 20.0}, {"date": "1996-01-16", "close": 219.17875344, "volume": 27.0}, {"date": "1996-01-17", "close": 237.44364956, "volume": 332.0}, {"date": "1996-01-18", "close": 255.70854568, "volume": 444.0}, {"date": "1996-01-19", "close": 273.9734418, "volume": 635.0}, {"date": "1996-01-22", "close": 273.9734418, "volume": 44.0}, {"date": "1996-01-23", "close": 255.70854568, "volume": 32.0}, {"date": "1996-01-24", "close": 246.57609762, "volume": 56.0}, {"date": "1996-01-25", "close": 273.9734418, "volume": 111.0}, {"date": "1996-01-26", "close": 273.9734418, "volume": null}, {"date": "1996-01-29", "close": 273.9734418, "volume": 164.0}, {"date": "1996-01-30", "close": 273.9734418, "volume": 55.0}, {"date": "1996-01-31", "close": 264.84099374, "volume": 69.0}, {"date": "1996-02-01", "close": 273.9734418, "volume": 192.0}, {"date": "1996-02-02", "close": 301.37078598, "volume": 208.0}, {"date": "1996-02-05", "close": 328.76813016, "volume": 131.0}, {"date": "1996-02-06", "close": 337.90057822, "volume": 109.0}, {"date": "1996-02-07", "close": 365.2979224, "volume": 150.0}, {"date": "1996-02-08", "close": 410.9601627, "volume": 215.0}, {"date": "1996-02-09", "close": 392.69526658, "volume": 67.0}, {"date": "1996-02-12", "close": 365.2979224, "volume": 68.0}, {"date": "1996-02-13", "close": 365.2979224, "volume": 86.0}, {"date": "1996-02-14", "close": 337.90057822, "volume": 63.0}, {"date": "1996-02-15", "close": 337.90057822, "volume": 55.0}, {"date": "1996-02-16", "close": 337.90057822, "volume": 33.0}, {"date": "1996-02-19", "close": 337.90057822, "volume": 24.0}, {"date": "1996-02-20", "close": 337.90057822, "volume": 93.0}, {"date": "1996-02-21", "close": 301.37078598, "volume": 30.0}, {"date": "1996-02-22", "close": 315.06945807, "volume": 30.0}, {"date": "1996-02-23", "close": 351.59925031, "volume": 64.0}, {"date": "1996-02-26", "close": 328.76813016, "volume": 55.0}, {"date": "1996-02-27", "close": 310.50323404, "volume": 89.0}, {"date": "1996-02-28", "close": 319.6356821, "volume": 368.0}, {"date": "1996-02-29", "close": 365.2979224, "volume": 260.0}, {"date": "1996-03-01", "close": 383.56281852, "volume": 573.0}, {"date": "1996-03-04", "close": 392.69526658, "volume": 76.0}, {"date": "1996-03-05", "close": 365.2979224, "volume": 859.0}, {"date": "1996-03-06", "close": 365.2979224, "volume": 83.0}, {"date": "1996-03-07", "close": 365.2979224, "volume": 500.0}, {"date": "1996-03-08", "close": 383.56281852, "volume": 56.0}, {"date": "1996-03-11", "close": 356.16547434, "volume": 35.0}, {"date": "1996-03-12", "close": 347.03302628, "volume": 79.0}, {"date": "1996-03-13", "close": 351.59925031, "volume": 8.0}, {"date": "1996-03-14", "close": 337.90057822, "volume": 59.0}, {"date": "1996-03-15", "close": 356.16547434, "volume": 48.0}, {"date": "1996-03-18", "close": 347.03302628, "volume": 16.0}, {"date": "1996-03-19", "close": 347.03302628, "volume": 17.0}, {"date": "1996-03-20", "close": 347.03302628, "volume": 18.0}, {"date": "1996-03-21", "close": 356.16547434, "volume": 260.0}, {"date": "1996-03-22", "close": 356.16547434, "volume": 306.0}, {"date": "1996-03-25", "close": 365.2979224, "volume": 257.0}, {"date": "1996-03-26", "close": 383.56281852, "volume": 300.0}, {"date": "1996-03-27", "close": 374.43037046, "volume": 59.0}, {"date": "1996-03-28", "close": 374.43037046, "volume": 66.0}, {"date": "1996-03-29", "close": 365.2979224, "volume": 43.0}, {"date": "1996-04-01", "close": 365.2979224, "volume": 107.0}, {"date": "1996-04-02", "close": 356.16547434, "volume": 5.0}, {"date": "1996-04-03", "close": 356.16547434, "volume": 16.0}, {"date": "1996-04-04", "close": 356.16547434, "volume": null}, {"date": "1996-04-05", "close": 356.16547434, "volume": null}, {"date": "1996-04-08", "close": 356.16547434, "volume": null}, {"date": "1996-04-09", "close": 356.16547434, "volume": null}, {"date": "1996-04-10", "close": 337.90057822, "volume": 26.0}, {"date": "1996-04-11", "close": 383.56281852, "volume": 388.0}, {"date": "1996-04-12", "close": 383.56281852, "volume": 235.0}, {"date": "1996-04-15", "close": 365.2979224, "volume": 22.0}, {"date": "1996-04-16", "close": 360.73169837, "volume": 234.0}, {"date": "1996-04-17", "close": 347.03302628, "volume": 11.0}, {"date": "1996-04-18", "close": 374.43037046, "volume": 353.0}, {"date": "1996-04-19", "close": 365.2979224, "volume": 219.0}, {"date": "1996-04-22", "close": 365.2979224, "volume": 6.0}, {"date": "1996-04-23", "close": 365.2979224, "volume": 41.0}, {"date": "1996-04-24", "close": 365.2979224, "volume": 127.0}, {"date": "1996-04-25", "close": 365.2979224, "volume": null}, {"date": "1996-04-26", "close": 365.2979224, "volume": 33.0}, {"date": "1996-04-29", "close": 365.2979224, "volume": 79.0}, {"date": "1996-04-30", "close": 365.2979224, "volume": null}, {"date": "1996-05-01", "close": 365.2979224, "volume": null}, {"date": "1996-05-02", "close": 365.2979224, "volume": 26.0}, {"date": "1996-05-03", "close": 365.2979224, "volume": 150.0}, {"date": "1996-05-06", "close": 365.2979224, "volume": 18.0}, {"date": "1996-05-07", "close": 365.2979224, "volume": 171.0}, {"date": "1996-05-08", "close": 374.43037046, "volume": 110.0}, {"date": "1996-05-09", "close": 383.56281852, "volume": 181.0}, {"date": "1996-05-10", "close": 374.43037046, "volume": 51.0}, {"date": "1996-05-13", "close": 374.43037046, "volume": 68.0}, {"date": "1996-05-14", "close": 392.69526658, "volume": 62.0}, {"date": "1996-05-15", "close": 392.69526658, "volume": 25.0}, {"date": "1996-05-16", "close": 383.56281852, "volume": 3.0}, {"date": "1996-05-17", "close": 374.43037046, "volume": 13.0}, {"date": "1996-05-20", "close": 383.56281852, "volume": 66.0}, {"date": "1996-05-21", "close": 392.69526658, "volume": 142.0}, {"date": "1996-05-22", "close": 410.9601627, "volume": 451.0}, {"date": "1996-05-23", "close": 420.09261076, "volume": 242.0}, {"date": "1996-05-24", "close": 420.09261076, "volume": 179.0}, {"date": "1996-05-27", "close": 447.48995494, "volume": 150.0}, {"date": "1996-05-28", "close": 438.35750688, "volume": 68.0}, {"date": "1996-05-29", "close": 420.09261076, "volume": 77.0}, {"date": "1996-05-30", "close": 420.09261076, "volume": 22.0}, {"date": "1996-05-31", "close": 438.35750688, "volume": 88.0}, {"date": "1996-06-03", "close": 420.09261076, "volume": 2.0}, {"date": "1996-06-04", "close": 410.9601627, "volume": 151.0}, {"date": "1996-06-05", "close": 401.82771464, "volume": 57.0}, {"date": "1996-06-06", "close": 392.69526658, "volume": 61.0}, {"date": "1996-06-07", "close": 383.56281852, "volume": 33.0}, {"date": "1996-06-10", "close": 383.56281852, "volume": null}, {"date": "1996-06-11", "close": 401.82771464, "volume": 49.0}, {"date": "1996-06-12", "close": 383.56281852, "volume": 11.0}, {"date": "1996-06-13", "close": 365.2979224, "volume": 36.0}, {"date": "1996-06-14", "close": 365.2979224, "volume": 2.0}, {"date": "1996-06-17", "close": 347.03302628, "volume": 1.0}, {"date": "1996-06-18", "close": 365.2979224, "volume": 28.0}, {"date": "1996-06-19", "close": 365.2979224, "volume": null}, {"date": "1996-06-20", "close": 365.2979224, "volume": 11.0}, {"date": "1996-06-21", "close": 347.03302628, "volume": 44.0}, {"date": "1996-06-24", "close": 347.03302628, "volume": null}, {"date": "1996-06-25", "close": 328.76813016, "volume": 9.0}, {"date": "1996-06-26", "close": 328.76813016, "volume": 57.0}, {"date": "1996-06-27", "close": 328.76813016, "volume": 108.0}, {"date": "1996-06-28", "close": 347.03302628, "volume": 38.0}, {"date": "1996-07-01", "close": 328.76813016, "volume": 109.0}, {"date": "1996-07-02", "close": 328.76813016, "volume": 53.0}, {"date": "1996-07-03", "close": 347.03302628, "volume": 157.0}, {"date": "1996-07-04", "close": 347.03302628, "volume": null}, {"date": "1996-07-05", "close": 310.50323404, "volume": 50.0}, {"date": "1996-07-08", "close": 310.50323404, "volume": null}, {"date": "1996-07-09", "close": 310.50323404, "volume": null}, {"date": "1996-07-10", "close": 310.50323404, "volume": 3.0}, {"date": "1996-07-11", "close": 310.50323404, "volume": null}, {"date": "1996-07-12", "close": 319.6356821, "volume": 41.0}, {"date": "1996-07-15", "close": 319.6356821, "volume": 34.0}, {"date": "1996-07-16", "close": 319.6356821, "volume": 4.0}, {"date": "1996-07-17", "close": 328.76813016, "volume": 61.0}, {"date": "1996-07-18", "close": 319.6356821, "volume": 2.0}, {"date": "1996-07-19", "close": 273.9734418, "volume": 1.0}, {"date": "1996-07-22", "close": 365.2979224, "volume": 78.0}, {"date": "1996-07-23", "close": 365.2979224, "volume": null}, {"date": "1996-07-24", "close": 365.2979224, "volume": null}, {"date": "1996-07-25", "close": 365.2979224, "volume": 4.0}, {"date": "1996-07-26", "close": 347.03302628, "volume": 53.0}, {"date": "1996-07-29", "close": 292.23833792, "volume": 28.0}, {"date": "1996-07-30", "close": 365.2979224, "volume": 30.0}, {"date": "1996-07-31", "close": 365.2979224, "volume": null}, {"date": "1996-08-01", "close": 365.2979224, "volume": null}, {"date": "1996-08-02", "close": 365.2979224, "volume": null}, {"date": "1996-08-05", "close": 292.23833792, "volume": 3.0}, {"date": "1996-08-06", "close": 356.16547434, "volume": 53.0}, {"date": "1996-08-07", "close": 356.16547434, "volume": null}, {"date": "1996-08-08", "close": 301.37078598, "volume": 5.0}, {"date": "1996-08-09", "close": 347.03302628, "volume": 11.0}, {"date": "1996-08-12", "close": 347.03302628, "volume": null}, {"date": "1996-08-13", "close": 310.50323404, "volume": 16.0}, {"date": "1996-08-14", "close": 310.50323404, "volume": null}, {"date": "1996-08-15", "close": 301.37078598, "volume": 4.0}, {"date": "1996-08-16", "close": 301.37078598, "volume": 6.0}, {"date": "1996-08-19", "close": 301.37078598, "volume": null}, {"date": "1996-08-20", "close": 310.50323404, "volume": 71.0}, {"date": "1996-08-21", "close": 310.50323404, "volume": null}, {"date": "1996-08-22", "close": 310.50323404, "volume": 4.0}, {"date": "1996-08-23", "close": 283.10588986, "volume": 53.0}, {"date": "1996-08-26", "close": 319.6356821, "volume": 22.0}, {"date": "1996-08-27", "close": 283.10588986, "volume": 9.0}, {"date": "1996-08-28", "close": 283.10588986, "volume": 11.0}, {"date": "1996-08-29", "close": 283.10588986, "volume": null}, {"date": "1996-08-30", "close": 283.10588986, "volume": null}, {"date": "1996-09-02", "close": 273.9734418, "volume": 14.0}, {"date": "1996-09-03", "close": 273.9734418, "volume": null}, {"date": "1996-09-04", "close": 273.9734418, "volume": null}, {"date": "1996-09-05", "close": 273.9734418, "volume": 9.0}, {"date": "1996-09-06", "close": 292.23833792, "volume": 55.0}, {"date": "1996-09-09", "close": 292.23833792, "volume": null}, {"date": "1996-09-10", "close": 264.84099374, "volume": 55.0}, {"date": "1996-09-11", "close": 228.3112015, "volume": 1.0}, {"date": "1996-09-12", "close": 273.9734418, "volume": 7.0}, {"date": "1996-09-13", "close": 228.3112015, "volume": 20.0}, {"date": "1996-09-16", "close": 255.70854568, "volume": 185.0}, {"date": "1996-09-17", "close": 237.44364956, "volume": 7.0}, {"date": "1996-09-18", "close": 237.44364956, "volume": null}, {"date": "1996-09-19", "close": 255.70854568, "volume": 395.0}, {"date": "1996-09-20", "close": 237.44364956, "volume": 44.0}, {"date": "1996-09-23", "close": 255.70854568, "volume": 11.0}, {"date": "1996-09-24", "close": 219.17875344, "volume": 0.0}, {"date": "1996-09-25", "close": 219.17875344, "volume": null}, {"date": "1996-09-26", "close": 219.17875344, "volume": null}, {"date": "1996-09-27", "close": 264.84099374, "volume": 149.0}, {"date": "1996-09-30", "close": 264.84099374, "volume": 1.0}, {"date": "1996-10-01", "close": 264.84099374, "volume": 22.0}, {"date": "1996-10-02", "close": 264.84099374, "volume": 11.0}, {"date": "1996-10-03", "close": 264.84099374, "volume": null}, {"date": "1996-10-04", "close": 273.9734418, "volume": 127.0}, {"date": "1996-10-07", "close": 273.9734418, "volume": null}, {"date": "1996-10-08", "close": 273.9734418, "volume": 13.0}, {"date": "1996-10-09", "close": 246.57609762, "volume": 166.0}, {"date": "1996-10-10", "close": 246.57609762, "volume": 22.0}, {"date": "1996-10-11", "close": 246.57609762, "volume": 67.0}, {"date": "1996-10-14", "close": 246.57609762, "volume": null}, {"date": "1996-10-15", "close": 246.57609762, "volume": null}, {"date": "1996-10-16", "close": 237.44364956, "volume": 20.0}, {"date": "1996-10-17", "close": 246.57609762, "volume": 11.0}, {"date": "1996-10-18", "close": 228.3112015, "volume": 74.0}, {"date": "1996-10-21", "close": 219.17875344, "volume": 61.0}, {"date": "1996-10-22", "close": 210.04630538, "volume": 84.0}, {"date": "1996-10-23", "close": 200.91385732, "volume": 86.0}, {"date": "1996-10-24", "close": 191.78140926, "volume": 12.0}, {"date": "1996-10-25", "close": 223.74497747, "volume": 72.0}, {"date": "1996-10-28", "close": 223.74497747, "volume": null}, {"date": "1996-10-29", "close": 210.04630538, "volume": 2.0}, {"date": "1996-10-30", "close": 210.04630538, "volume": null}, {"date": "1996-10-31", "close": 191.78140926, "volume": 1.0}, {"date": "1996-11-01", "close": 182.6489612, "volume": 46.0}, {"date": "1996-11-04", "close": 182.6489612, "volume": 18.0}, {"date": "1996-11-05", "close": 182.6489612, "volume": 2.0}, {"date": "1996-11-06", "close": 191.78140926, "volume": 2.0}, {"date": "1996-11-07", "close": 191.78140926, "volume": null}, {"date": "1996-11-08", "close": 210.04630538, "volume": 2.0}, {"date": "1996-11-11", "close": 191.78140926, "volume": 16.0}, {"date": "1996-11-12", "close": 182.6489612, "volume": 183.0}, {"date": "1996-11-13", "close": 182.6489612, "volume": 44.0}, {"date": "1996-11-14", "close": 196.34763329, "volume": 22.0}, {"date": "1996-11-15", "close": 191.78140926, "volume": 1.0}, {"date": "1996-11-18", "close": 200.91385732, "volume": 11.0}, {"date": "1996-11-19", "close": 200.91385732, "volume": 117.0}, {"date": "1996-11-20", "close": 182.6489612, "volume": 184.0}, {"date": "1996-11-21", "close": 191.78140926, "volume": 18.0}, {"date": "1996-11-22", "close": 187.21518523, "volume": 150.0}, {"date": "1996-11-25", "close": 187.21518523, "volume": 22.0}, {"date": "1996-11-26", "close": 168.95028911, "volume": 21.0}, {"date": "1996-11-27", "close": 168.95028911, "volume": 56.0}, {"date": "1996-11-28", "close": 168.95028911, "volume": 9.0}, {"date": "1996-11-29", "close": 168.95028911, "volume": 16.0}, {"date": "1996-12-02", "close": 164.38406508, "volume": 300.0}, {"date": "1996-12-03", "close": 164.38406508, "volume": null}, {"date": "1996-12-04", "close": 168.95028911, "volume": 43.0}, {"date": "1996-12-05", "close": 178.08273717, "volume": 38.0}, {"date": "1996-12-06", "close": 173.51651314, "volume": 66.0}, {"date": "1996-12-09", "close": 164.38406508, "volume": 115.0}, {"date": "1996-12-10", "close": 155.25161702, "volume": 7.0}, {"date": "1996-12-11", "close": 155.25161702, "volume": 7.0}, {"date": "1996-12-12", "close": 155.25161702, "volume": null}, {"date": "1996-12-13", "close": 136.9867209, "volume": 38.0}, {"date": "1996-12-16", "close": 136.9867209, "volume": null}, {"date": "1996-12-17", "close": 164.38406508, "volume": 45.0}, {"date": "1996-12-18", "close": 168.95028911, "volume": 22.0}, {"date": "1996-12-19", "close": 168.95028911, "volume": null}, {"date": "1996-12-20", "close": 150.68539299, "volume": 83.0}, {"date": "1996-12-23", "close": 146.11916896, "volume": 42.0}, {"date": "1996-12-24", "close": 141.55294493, "volume": 7.0}, {"date": "1996-12-25", "close": 141.55294493, "volume": null}, {"date": "1996-12-26", "close": 141.55294493, "volume": null}, {"date": "1996-12-27", "close": 141.55294493, "volume": 5.0}, {"date": "1996-12-30", "close": 141.55294493, "volume": null}, {"date": "1996-12-31", "close": 141.55294493, "volume": null}, {"date": "1997-01-01", "close": 141.55294493, "volume": null}, {"date": "1997-01-02", "close": 141.55294493, "volume": null}, {"date": "1997-01-03", "close": 141.55294493, "volume": null}, {"date": "1997-01-06", "close": 141.55294493, "volume": null}, {"date": "1997-01-07", "close": 136.9867209, "volume": 298.0}, {"date": "1997-01-08", "close": 136.9867209, "volume": 84.0}, {"date": "1997-01-09", "close": 136.9867209, "volume": null}, {"date": "1997-01-10", "close": 132.42049687, "volume": 86.0}, {"date": "1997-01-13", "close": 136.9867209, "volume": 47.0}, {"date": "1997-01-14", "close": 136.9867209, "volume": null}, {"date": "1997-01-15", "close": 127.85427284, "volume": 167.0}, {"date": "1997-01-16", "close": 123.28804881, "volume": 6.0}, {"date": "1997-01-17", "close": 127.85427284, "volume": 3.0}, {"date": "1997-01-20", "close": 132.42049687, "volume": 26.0}, {"date": "1997-01-21", "close": 132.42049687, "volume": null}, {"date": "1997-01-22", "close": 127.85427284, "volume": 22.0}, {"date": "1997-01-23", "close": 136.9867209, "volume": 1109.0}, {"date": "1997-01-24", "close": 136.9867209, "volume": 40.0}, {"date": "1997-01-27", "close": 136.9867209, "volume": null}, {"date": "1997-01-28", "close": 136.9867209, "volume": 89.0}, {"date": "1997-01-29", "close": 132.42049687, "volume": 83.0}, {"date": "1997-01-30", "close": 132.42049687, "volume": 54.0}, {"date": "1997-01-31", "close": 132.42049687, "volume": 8.0}, {"date": "1997-02-03", "close": 141.55294493, "volume": 24.0}, {"date": "1997-02-04", "close": 132.42049687, "volume": 22.0}, {"date": "1997-02-05", "close": 132.42049687, "volume": null}, {"date": "1997-02-06", "close": 132.42049687, "volume": 54.0}, {"date": "1997-02-07", "close": 127.85427284, "volume": 11.0}, {"date": "1997-02-10", "close": 123.28804881, "volume": 66.0}, {"date": "1997-02-11", "close": 123.28804881, "volume": 19.0}, {"date": "1997-02-12", "close": 118.72182478, "volume": 4.0}, {"date": "1997-02-13", "close": 118.72182478, "volume": 10.0}, {"date": "1997-02-14", "close": 91.3244806, "volume": 117.0}, {"date": "1997-02-17", "close": 91.3244806, "volume": null}, {"date": "1997-02-18", "close": 123.28804881, "volume": 65.0}, {"date": "1997-02-19", "close": 146.11916896, "volume": 216.0}, {"date": "1997-02-20", "close": 146.11916896, "volume": 101.0}, {"date": "1997-02-21", "close": 141.55294493, "volume": 90.0}, {"date": "1997-02-24", "close": 146.11916896, "volume": 38.0}, {"date": "1997-02-25", "close": 146.11916896, "volume": null}, {"date": "1997-02-26", "close": 146.11916896, "volume": 11.0}, {"date": "1997-02-27", "close": 146.11916896, "volume": null}, {"date": "1997-02-28", "close": 136.9867209, "volume": 12.0}, {"date": "1997-03-03", "close": 136.9867209, "volume": 4.0}, {"date": "1997-03-04", "close": 136.9867209, "volume": 113.0}, {"date": "1997-03-05", "close": 136.9867209, "volume": null}, {"date": "1997-03-06", "close": 136.9867209, "volume": 44.0}, {"date": "1997-03-07", "close": 123.28804881, "volume": 8.0}, {"date": "1997-03-10", "close": 123.28804881, "volume": null}, {"date": "1997-03-11", "close": 118.72182478, "volume": 8.0}, {"date": "1997-03-12", "close": 123.28804881, "volume": 3.0}, {"date": "1997-03-13", "close": 123.28804881, "volume": 7.0}, {"date": "1997-03-14", "close": 136.9867209, "volume": 78.0}, {"date": "1997-03-17", "close": 136.9867209, "volume": null}, {"date": "1997-03-18", "close": 123.28804881, "volume": 3.0}, {"date": "1997-03-19", "close": 118.72182478, "volume": 3.0}, {"date": "1997-03-20", "close": 123.28804881, "volume": 42.0}, {"date": "1997-03-21", "close": 132.42049687, "volume": 698.0}, {"date": "1997-03-24", "close": 127.85427284, "volume": 170.0}, {"date": "1997-03-25", "close": 127.85427284, "volume": 2.0}, {"date": "1997-03-26", "close": 132.42049687, "volume": 101.0}, {"date": "1997-03-27", "close": 132.42049687, "volume": null}, {"date": "1997-03-28", "close": 132.42049687, "volume": null}, {"date": "1997-03-31", "close": 132.42049687, "volume": null}, {"date": "1997-04-01", "close": 123.28804881, "volume": 73.0}, {"date": "1997-04-02", "close": 118.72182478, "volume": 135.0}, {"date": "1997-04-03", "close": 132.42049687, "volume": 32.0}, {"date": "1997-04-04", "close": 118.72182478, "volume": 3.0}, {"date": "1997-04-07", "close": 118.72182478, "volume": 378.0}, {"date": "1997-04-08", "close": 118.72182478, "volume": 57.0}, {"date": "1997-04-09", "close": 109.58937672, "volume": 14.0}, {"date": "1997-04-10", "close": 118.72182478, "volume": 22.0}, {"date": "1997-04-11", "close": 118.72182478, "volume": 9.0}, {"date": "1997-04-14", "close": 100.45692866, "volume": 373.0}, {"date": "1997-04-15", "close": 95.89070463, "volume": 33.0}, {"date": "1997-04-16", "close": 95.89070463, "volume": null}, {"date": "1997-04-17", "close": 100.45692866, "volume": 109.0}, {"date": "1997-04-18", "close": 100.45692866, "volume": null}, {"date": "1997-04-21", "close": 100.45692866, "volume": null}, {"date": "1997-04-22", "close": 109.58937672, "volume": 11.0}, {"date": "1997-04-23", "close": 105.02315269, "volume": 2.0}, {"date": "1997-04-24", "close": 100.45692866, "volume": 22.0}, {"date": "1997-04-25", "close": 100.45692866, "volume": null}, {"date": "1997-04-28", "close": 100.45692866, "volume": 11.0}, {"date": "1997-04-29", "close": 95.89070463, "volume": 14.0}, {"date": "1997-04-30", "close": 95.89070463, "volume": 19.0}, {"date": "1997-05-01", "close": 109.58937672, "volume": 172.0}, {"date": "1997-05-02", "close": 109.58937672, "volume": 48.0}, {"date": "1997-05-05", "close": 91.3244806, "volume": 149.0}, {"date": "1997-05-06", "close": 91.3244806, "volume": null}, {"date": "1997-05-07", "close": 100.45692866, "volume": 68.0}, {"date": "1997-05-08", "close": 100.45692866, "volume": 85.0}, {"date": "1997-05-09", "close": 95.89070463, "volume": 22.0}, {"date": "1997-05-12", "close": 100.45692866, "volume": 11.0}, {"date": "1997-05-13", "close": 109.58937672, "volume": 524.0}, {"date": "1997-05-14", "close": 109.58937672, "volume": 160.0}, {"date": "1997-05-15", "close": 109.58937672, "volume": 249.0}, {"date": "1997-05-16", "close": 105.02315269, "volume": 1.0}, {"date": "1997-05-19", "close": 105.02315269, "volume": null}, {"date": "1997-05-20", "close": 109.58937672, "volume": 66.0}, {"date": "1997-05-21", "close": 109.58937672, "volume": null}, {"date": "1997-05-22", "close": 118.72182478, "volume": 197.0}, {"date": "1997-05-23", "close": 118.72182478, "volume": null}, {"date": "1997-05-26", "close": 132.42049687, "volume": 246.0}, {"date": "1997-05-27", "close": 127.85427284, "volume": 1265.0}, {"date": "1997-05-28", "close": 127.85427284, "volume": 1627.0}, {"date": "1997-05-29", "close": 146.11916896, "volume": 2108.0}, {"date": "1997-05-30", "close": 150.68539299, "volume": 1103.0}, {"date": "1997-06-02", "close": 155.25161702, "volume": 285.0}, {"date": "1997-06-03", "close": 146.11916896, "volume": 698.0}, {"date": "1997-06-04", "close": 146.11916896, "volume": 141.0}, {"date": "1997-06-05", "close": 132.42049687, "volume": 455.0}, {"date": "1997-06-06", "close": 132.42049687, "volume": 293.0}, {"date": "1997-06-09", "close": 132.42049687, "volume": null}, {"date": "1997-06-10", "close": 127.85427284, "volume": 170.0}, {"date": "1997-06-11", "close": 146.11916896, "volume": 329.0}, {"date": "1997-06-12", "close": 155.25161702, "volume": 1190.0}, {"date": "1997-06-13", "close": 141.55294493, "volume": 876.0}, {"date": "1997-06-16", "close": 123.28804881, "volume": 1018.0}, {"date": "1997-06-17", "close": 123.28804881, "volume": 1058.0}, {"date": "1997-06-18", "close": 123.28804881, "volume": 196.0}, {"date": "1997-06-19", "close": 109.58937672, "volume": 495.0}, {"date": "1997-06-20", "close": 109.58937672, "volume": 228.0}, {"date": "1997-06-23", "close": 114.15560075, "volume": 90.0}, {"date": "1997-06-24", "close": 109.58937672, "volume": 22.0}, {"date": "1997-06-25", "close": 109.58937672, "volume": 230.0}, {"date": "1997-06-26", "close": 105.02315269, "volume": 945.0}, {"date": "1997-06-27", "close": 100.45692866, "volume": 863.0}, {"date": "1997-06-30", "close": 100.45692866, "volume": 1814.0}, {"date": "1997-07-01", "close": 105.02315269, "volume": 380.0}, {"date": "1997-07-02", "close": 95.89070463, "volume": 434.0}, {"date": "1997-07-03", "close": 105.02315269, "volume": 712.0}, {"date": "1997-07-04", "close": 88.584746182, "volume": 1008.0}, {"date": "1997-07-07", "close": 82.19203254, "volume": 387.0}, {"date": "1997-07-08", "close": 73.05958448, "volume": 441.0}, {"date": "1997-07-09", "close": 80.365542928, "volume": 345.0}, {"date": "1997-07-10", "close": 68.49336045, "volume": 307.0}, {"date": "1997-07-11", "close": 72.146339674, "volume": 71.0}, {"date": "1997-07-14", "close": 73.05958448, "volume": 152.0}, {"date": "1997-07-15", "close": 63.92713642, "volume": 277.0}, {"date": "1997-07-16", "close": 63.92713642, "volume": null}, {"date": "1997-07-17", "close": 68.49336045, "volume": 14.0}, {"date": "1997-07-18", "close": 68.49336045, "volume": 128.0}, {"date": "1997-07-21", "close": 71.233094868, "volume": 109.0}, {"date": "1997-07-22", "close": 68.49336045, "volume": 460.0}, {"date": "1997-07-23", "close": 68.49336045, "volume": 78.0}, {"date": "1997-07-24", "close": 69.406605256, "volume": 69.0}, {"date": "1997-07-25", "close": 68.49336045, "volume": 115.0}, {"date": "1997-07-28", "close": 68.49336045, "volume": 112.0}, {"date": "1997-07-29", "close": 68.49336045, "volume": 279.0}, {"date": "1997-07-30", "close": 63.92713642, "volume": 107.0}, {"date": "1997-07-31", "close": 63.92713642, "volume": 274.0}, {"date": "1997-08-01", "close": 63.92713642, "volume": 132.0}, {"date": "1997-08-04", "close": 63.92713642, "volume": 77.0}, {"date": "1997-08-05", "close": 68.49336045, "volume": 26.0}, {"date": "1997-08-06", "close": 63.92713642, "volume": 423.0}, {"date": "1997-08-07", "close": 63.92713642, "volume": 94.0}, {"date": "1997-08-08", "close": 63.92713642, "volume": 94.0}, {"date": "1997-08-11", "close": 63.92713642, "volume": 45.0}, {"date": "1997-08-12", "close": 64.840381226, "volume": 237.0}, {"date": "1997-08-13", "close": 66.666870838, "volume": 24.0}, {"date": "1997-08-14", "close": 66.666870838, "volume": null}, {"date": "1997-08-15", "close": 66.666870838, "volume": null}, {"date": "1997-08-18", "close": 63.92713642, "volume": 2.0}, {"date": "1997-08-19", "close": 56.621177972, "volume": 10.0}, {"date": "1997-08-20", "close": 59.36091239, "volume": 87.0}, {"date": "1997-08-21", "close": 63.92713642, "volume": 56.0}, {"date": "1997-08-22", "close": 63.92713642, "volume": 175.0}, {"date": "1997-08-25", "close": 63.92713642, "volume": null}, {"date": "1997-08-26", "close": 57.534422778, "volume": 12.0}, {"date": "1997-08-27", "close": 57.534422778, "volume": 0.0}, {"date": "1997-08-28", "close": 63.92713642, "volume": 45.0}, {"date": "1997-08-29", "close": 63.92713642, "volume": 13.0}, {"date": "1997-09-01", "close": 59.36091239, "volume": 33.0}, {"date": "1997-09-02", "close": 62.100646808, "volume": 99.0}, {"date": "1997-09-03", "close": 63.92713642, "volume": 53.0}, {"date": "1997-09-04", "close": 69.406605256, "volume": 230.0}, {"date": "1997-09-05", "close": 82.19203254, "volume": 408.0}, {"date": "1997-09-08", "close": 91.3244806, "volume": 504.0}, {"date": "1997-09-09", "close": 86.75825657, "volume": 105.0}, {"date": "1997-09-10", "close": 78.539053316, "volume": 54.0}, {"date": "1997-09-11", "close": 77.62580851, "volume": 109.0}, {"date": "1997-09-12", "close": 65.753626032, "volume": 22.0}, {"date": "1997-09-15", "close": 65.753626032, "volume": 11.0}, {"date": "1997-09-16", "close": 65.753626032, "volume": null}, {"date": "1997-09-17", "close": 65.753626032, "volume": null}, {"date": "1997-09-18", "close": 67.580115644, "volume": 11.0}, {"date": "1997-09-19", "close": 68.49336045, "volume": 55.0}, {"date": "1997-09-22", "close": 68.49336045, "volume": null}, {"date": "1997-09-23", "close": 68.49336045, "volume": null}, {"date": "1997-09-24", "close": 69.406605256, "volume": 11.0}, {"date": "1997-09-25", "close": 69.406605256, "volume": 5.0}, {"date": "1997-09-26", "close": 73.05958448, "volume": 18.0}, {"date": "1997-09-29", "close": 73.05958448, "volume": null}, {"date": "1997-09-30", "close": 68.49336045, "volume": 55.0}, {"date": "1997-10-01", "close": 68.49336045, "volume": null}, {"date": "1997-10-02", "close": 64.840381226, "volume": 55.0}, {"date": "1997-10-03", "close": 77.62580851, "volume": 12.0}, {"date": "1997-10-06", "close": 77.62580851, "volume": null}, {"date": "1997-10-07", "close": 73.05958448, "volume": 24.0}, {"date": "1997-10-08", "close": 73.05958448, "volume": null}, {"date": "1997-10-09", "close": 73.05958448, "volume": 66.0}, {"date": "1997-10-10", "close": 68.49336045, "volume": 132.0}, {"date": "1997-10-13", "close": 73.05958448, "volume": 68.0}, {"date": "1997-10-14", "close": 73.05958448, "volume": null}, {"date": "1997-10-15", "close": 68.49336045, "volume": 55.0}, {"date": "1997-10-16", "close": 68.49336045, "volume": 35.0}, {"date": "1997-10-17", "close": 73.05958448, "volume": 108.0}, {"date": "1997-10-20", "close": 73.05958448, "volume": 168.0}, {"date": "1997-10-21", "close": 73.05958448, "volume": 107.0}, {"date": "1997-10-22", "close": 78.539053316, "volume": 105.0}, {"date": "1997-10-23", "close": 77.62580851, "volume": 97.0}, {"date": "1997-10-24", "close": 68.49336045, "volume": 336.0}, {"date": "1997-10-27", "close": 54.79468836, "volume": 245.0}, {"date": "1997-10-28", "close": 45.6622403, "volume": 159.0}, {"date": "1997-10-29", "close": 68.49336045, "volume": 210.0}, {"date": "1997-10-30", "close": 59.36091239, "volume": 11.0}, {"date": "1997-10-31", "close": 59.36091239, "volume": 131.0}, {"date": "1997-11-03", "close": 63.013891614, "volume": 55.0}, {"date": "1997-11-04", "close": 65.753626032, "volume": 11.0}, {"date": "1997-11-05", "close": 65.753626032, "volume": 33.0}, {"date": "1997-11-06", "close": 65.753626032, "volume": 16.0}, {"date": "1997-11-07", "close": 65.753626032, "volume": 155.0}, {"date": "1997-11-10", "close": 61.187402002, "volume": 105.0}, {"date": "1997-11-11", "close": 55.707933166, "volume": 123.0}, {"date": "1997-11-12", "close": 57.534422778, "volume": 84.0}, {"date": "1997-11-13", "close": 55.707933166, "volume": 27.0}, {"date": "1997-11-14", "close": 54.79468836, "volume": 11.0}, {"date": "1997-11-17", "close": 54.79468836, "volume": null}, {"date": "1997-11-18", "close": 54.79468836, "volume": null}, {"date": "1997-11-19", "close": 54.79468836, "volume": null}, {"date": "1997-11-20", "close": 54.79468836, "volume": 11.0}, {"date": "1997-11-21", "close": 54.79468836, "volume": null}, {"date": "1997-11-24", "close": 54.79468836, "volume": null}, {"date": "1997-11-25", "close": 54.79468836, "volume": 33.0}, {"date": "1997-11-26", "close": 45.6622403, "volume": 180.0}, {"date": "1997-11-27", "close": 54.79468836, "volume": 9.0}, {"date": "1997-11-28", "close": 50.22846433, "volume": 33.0}, {"date": "1997-12-01", "close": 50.22846433, "volume": null}, {"date": "1997-12-02", "close": 45.6622403, "volume": 175.0}, {"date": "1997-12-03", "close": 45.6622403, "volume": null}, {"date": "1997-12-04", "close": 45.6622403, "volume": 115.0}, {"date": "1997-12-05", "close": 45.6622403, "volume": null}, {"date": "1997-12-08", "close": 45.6622403, "volume": null}, {"date": "1997-12-09", "close": 45.6622403, "volume": null}, {"date": "1997-12-10", "close": 45.6622403, "volume": null}, {"date": "1997-12-11", "close": 45.6622403, "volume": null}, {"date": "1997-12-12", "close": 41.09601627, "volume": 38.0}, {"date": "1997-12-15", "close": 41.09601627, "volume": null}, {"date": "1997-12-16", "close": 41.09601627, "volume": null}, {"date": "1997-12-17", "close": 41.09601627, "volume": null}, {"date": "1997-12-18", "close": 41.09601627, "volume": null}, {"date": "1997-12-19", "close": 37.443037046, "volume": 4.0}, {"date": "1997-12-22", "close": 36.52979224, "volume": 255.0}, {"date": "1997-12-23", "close": 36.52979224, "volume": 28.0}, {"date": "1997-12-24", "close": 36.52979224, "volume": null}, {"date": "1997-12-25", "close": 36.52979224, "volume": null}, {"date": "1997-12-26", "close": 36.52979224, "volume": null}, {"date": "1997-12-29", "close": 36.52979224, "volume": null}, {"date": "1997-12-30", "close": 41.09601627, "volume": 27.0}, {"date": "1997-12-31", "close": 41.09601627, "volume": null}, {"date": "1998-01-01", "close": 41.09601627, "volume": null}, {"date": "1998-01-02", "close": 41.09601627, "volume": null}, {"date": "1998-01-05", "close": 41.09601627, "volume": null}, {"date": "1998-01-06", "close": 41.09601627, "volume": null}, {"date": "1998-01-07", "close": 41.09601627, "volume": null}, {"date": "1998-01-08", "close": 41.09601627, "volume": null}, {"date": "1998-01-09", "close": 42.009261076, "volume": 27.0}, {"date": "1998-01-12", "close": 42.009261076, "volume": null}, {"date": "1998-01-13", "close": 42.009261076, "volume": null}, {"date": "1998-01-14", "close": 42.009261076, "volume": 22.0}, {"date": "1998-01-15", "close": 37.443037046, "volume": 109.0}, {"date": "1998-01-16", "close": 37.443037046, "volume": null}, {"date": "1998-01-19", "close": 37.443037046, "volume": 105.0}, {"date": "1998-01-20", "close": 37.443037046, "volume": null}, {"date": "1998-01-21", "close": 37.443037046, "volume": null}, {"date": "1998-01-22", "close": 36.52979224, "volume": 43.0}, {"date": "1998-01-23", "close": 41.09601627, "volume": 11.0}, {"date": "1998-01-26", "close": 41.09601627, "volume": null}, {"date": "1998-01-27", "close": 50.22846433, "volume": 33.0}, {"date": "1998-01-28", "close": 50.22846433, "volume": null}, {"date": "1998-01-29", "close": 50.22846433, "volume": null}, {"date": "1998-01-30", "close": 50.22846433, "volume": 90.0}, {"date": "1998-02-02", "close": 54.79468836, "volume": 11.0}, {"date": "1998-02-03", "close": 59.36091239, "volume": 11.0}, {"date": "1998-02-04", "close": 54.79468836, "volume": 164.0}, {"date": "1998-02-05", "close": 50.22846433, "volume": 3.0}, {"date": "1998-02-06", "close": 50.22846433, "volume": null}, {"date": "1998-02-09", "close": 50.22846433, "volume": null}, {"date": "1998-02-10", "close": 45.6622403, "volume": 57.0}, {"date": "1998-02-11", "close": 50.22846433, "volume": 206.0}, {"date": "1998-02-12", "close": 50.22846433, "volume": null}, {"date": "1998-02-13", "close": 45.6622403, "volume": 11.0}, {"date": "1998-02-16", "close": 42.922505882, "volume": 113.0}, {"date": "1998-02-17", "close": 47.488729912, "volume": 74.0}, {"date": "1998-02-18", "close": 47.488729912, "volume": null}, {"date": "1998-02-19", "close": 47.488729912, "volume": null}, {"date": "1998-02-20", "close": 47.488729912, "volume": null}, {"date": "1998-02-23", "close": 45.6622403, "volume": 37.0}, {"date": "1998-02-24", "close": 45.6622403, "volume": null}, {"date": "1998-02-25", "close": 45.6622403, "volume": 22.0}, {"date": "1998-02-26", "close": 45.6622403, "volume": null}, {"date": "1998-02-27", "close": 45.6622403, "volume": null}, {"date": "1998-03-02", "close": 45.6622403, "volume": 27.0}, {"date": "1998-03-03", "close": 45.6622403, "volume": null}, {"date": "1998-03-04", "close": 42.009261076, "volume": 17.0}, {"date": "1998-03-05", "close": 42.009261076, "volume": 22.0}, {"date": "1998-03-06", "close": 42.009261076, "volume": null}, {"date": "1998-03-09", "close": 42.009261076, "volume": null}, {"date": "1998-03-10", "close": 42.009261076, "volume": 112.0}, {"date": "1998-03-11", "close": 42.009261076, "volume": null}, {"date": "1998-03-12", "close": 41.09601627, "volume": 36.0}, {"date": "1998-03-13", "close": 41.09601627, "volume": 55.0}, {"date": "1998-03-16", "close": 45.6622403, "volume": 3.0}, {"date": "1998-03-17", "close": 45.6622403, "volume": null}, {"date": "1998-03-18", "close": 45.6622403, "volume": null}, {"date": "1998-03-19", "close": 45.6622403, "volume": null}, {"date": "1998-03-20", "close": 37.443037046, "volume": 11.0}, {"date": "1998-03-23", "close": 37.443037046, "volume": null}, {"date": "1998-03-24", "close": 36.52979224, "volume": 86.0}, {"date": "1998-03-25", "close": 36.52979224, "volume": null}, {"date": "1998-03-26", "close": 36.52979224, "volume": 11.0}, {"date": "1998-03-27", "close": 45.6622403, "volume": 55.0}, {"date": "1998-03-30", "close": 42.009261076, "volume": 109.0}, {"date": "1998-03-31", "close": 37.443037046, "volume": 163.0}, {"date": "1998-04-01", "close": 37.443037046, "volume": 23.0}, {"date": "1998-04-02", "close": 37.443037046, "volume": 77.0}, {"date": "1998-04-03", "close": 37.443037046, "volume": 75.0}, {"date": "1998-04-06", "close": 44.748995494, "volume": 165.0}, {"date": "1998-04-07", "close": 39.269526658, "volume": 66.0}, {"date": "1998-04-08", "close": 39.269526658, "volume": null}, {"date": "1998-04-09", "close": 37.443037046, "volume": 22.0}, {"date": "1998-04-10", "close": 37.443037046, "volume": null}, {"date": "1998-04-13", "close": 37.443037046, "volume": null}, {"date": "1998-04-14", "close": 37.443037046, "volume": null}, {"date": "1998-04-15", "close": 37.443037046, "volume": 27.0}, {"date": "1998-04-16", "close": 37.443037046, "volume": null}, {"date": "1998-04-17", "close": 37.443037046, "volume": 44.0}, {"date": "1998-04-20", "close": 37.443037046, "volume": 33.0}, {"date": "1998-04-21", "close": 37.443037046, "volume": null}, {"date": "1998-04-22", "close": 40.182771464, "volume": 109.0}, {"date": "1998-04-23", "close": 40.182771464, "volume": null}, {"date": "1998-04-24", "close": 39.269526658, "volume": 26.0}, {"date": "1998-04-27", "close": 41.09601627, "volume": 11.0}, {"date": "1998-04-28", "close": 39.269526658, "volume": 5.0}, {"date": "1998-04-29", "close": 39.269526658, "volume": null}, {"date": "1998-04-30", "close": 39.269526658, "volume": 11.0}, {"date": "1998-05-01", "close": 45.6622403, "volume": 226.0}, {"date": "1998-05-04", "close": 50.22846433, "volume": 26.0}, {"date": "1998-05-05", "close": 50.22846433, "volume": 1.0}, {"date": "1998-05-06", "close": 50.22846433, "volume": 9.0}, {"date": "1998-05-07", "close": 50.22846433, "volume": null}, {"date": "1998-05-08", "close": 47.488729912, "volume": 32.0}, {"date": "1998-05-11", "close": 47.488729912, "volume": 37.0}, {"date": "1998-05-12", "close": 47.488729912, "volume": null}, {"date": "1998-05-13", "close": 38.356281852, "volume": 0.0}, {"date": "1998-05-14", "close": 36.52979224, "volume": 0.0}, {"date": "1998-05-15", "close": 36.52979224, "volume": null}, {"date": "1998-05-18", "close": 36.52979224, "volume": null}, {"date": "1998-05-19", "close": 37.443037046, "volume": 0.0}, {"date": "1998-05-20", "close": 37.443037046, "volume": null}, {"date": "1998-05-21", "close": 37.443037046, "volume": null}, {"date": "1998-05-22", "close": 37.443037046, "volume": null}, {"date": "1998-05-25", "close": 37.443037046, "volume": null}, {"date": "1998-05-26", "close": 37.443037046, "volume": 96.0}, {"date": "1998-05-27", "close": 37.443037046, "volume": 27.0}, {"date": "1998-05-28", "close": 37.443037046, "volume": null}, {"date": "1998-05-29", "close": 37.443037046, "volume": null}, {"date": "1998-06-01", "close": 39.269526658, "volume": 28.0}, {"date": "1998-06-02", "close": 39.269526658, "volume": null}, {"date": "1998-06-03", "close": 39.269526658, "volume": 71.0}, {"date": "1998-06-04", "close": 37.443037046, "volume": 55.0}, {"date": "1998-06-05", "close": 36.52979224, "volume": 22.0}, {"date": "1998-06-08", "close": 36.52979224, "volume": null}, {"date": "1998-06-09", "close": 36.52979224, "volume": 45.0}, {"date": "1998-06-10", "close": 36.52979224, "volume": 109.0}, {"date": "1998-06-11", "close": 36.52979224, "volume": 164.0}, {"date": "1998-06-12", "close": 33.790057822, "volume": 1988.0}, {"date": "1998-06-15", "close": 33.790057822, "volume": null}, {"date": "1998-06-16", "close": 33.790057822, "volume": null}, {"date": "1998-06-17", "close": 33.790057822, "volume": null}, {"date": "1998-06-18", "close": 18.26489612, "volume": 223.0}, {"date": "1998-06-19", "close": 18.26489612, "volume": null}, {"date": "1998-06-22", "close": 27.39734418, "volume": 230.0}, {"date": "1998-06-23", "close": 27.39734418, "volume": 61.0}, {"date": "1998-06-24", "close": 23.744364956, "volume": 165.0}, {"date": "1998-06-25", "close": 23.744364956, "volume": 11.0}, {"date": "1998-06-26", "close": 19.178140926, "volume": 108.0}, {"date": "1998-06-29", "close": 18.26489612, "volume": 141.0}, {"date": "1998-06-30", "close": 18.26489612, "volume": null}, {"date": "1998-07-01", "close": 18.26489612, "volume": null}, {"date": "1998-07-02", "close": 18.26489612, "volume": null}, {"date": "1998-07-03", "close": 18.26489612, "volume": null}, {"date": "1998-07-06", "close": 18.26489612, "volume": null}, {"date": "1998-07-07", "close": 18.26489612, "volume": null}, {"date": "1998-07-08", "close": 20.091385732, "volume": 60.0}, {"date": "1998-07-09", "close": 20.091385732, "volume": null}, {"date": "1998-07-10", "close": 22.83112015, "volume": 22.0}, {"date": "1998-07-13", "close": 23.744364956, "volume": 42.0}, {"date": "1998-07-14", "close": 23.744364956, "volume": null}, {"date": "1998-07-15", "close": 23.744364956, "volume": null}, {"date": "1998-07-16", "close": 23.744364956, "volume": null}, {"date": "1998-07-17", "close": 28.310588986, "volume": 55.0}, {"date": "1998-07-20", "close": 27.39734418, "volume": 290.0}, {"date": "1998-07-21", "close": 23.744364956, "volume": 8.0}, {"date": "1998-07-22", "close": 23.744364956, "volume": null}, {"date": "1998-07-23", "close": 25.570854568, "volume": 57.0}, {"date": "1998-07-24", "close": 27.39734418, "volume": 3.0}, {"date": "1998-07-27", "close": 27.39734418, "volume": 96.0}, {"date": "1998-07-28", "close": 25.570854568, "volume": 162.0}, {"date": "1998-07-29", "close": 27.39734418, "volume": 13.0}, {"date": "1998-07-30", "close": 27.39734418, "volume": null}, {"date": "1998-07-31", "close": 27.39734418, "volume": null}, {"date": "1998-08-03", "close": 25.570854568, "volume": 96.0}, {"date": "1998-08-04", "close": 25.570854568, "volume": null}, {"date": "1998-08-05", "close": 25.570854568, "volume": null}, {"date": "1998-08-06", "close": 23.744364956, "volume": 49.0}, {"date": "1998-08-07", "close": 23.744364956, "volume": 23.0}, {"date": "1998-08-10", "close": 25.570854568, "volume": 139.0}, {"date": "1998-08-11", "close": 25.570854568, "volume": null}, {"date": "1998-08-12", "close": 25.570854568, "volume": null}, {"date": "1998-08-13", "close": 25.570854568, "volume": null}, {"date": "1998-08-14", "close": 25.570854568, "volume": null}, {"date": "1998-08-17", "close": 27.39734418, "volume": 77.0}, {"date": "1998-08-18", "close": 34.703302628, "volume": 164.0}, {"date": "1998-08-19", "close": 34.703302628, "volume": null}, {"date": "1998-08-20", "close": 38.356281852, "volume": 224.0}, {"date": "1998-08-21", "close": 42.009261076, "volume": 24.0}, {"date": "1998-08-24", "close": 39.269526658, "volume": 54.0}, {"date": "1998-08-25", "close": 38.356281852, "volume": 23.0}, {"date": "1998-08-26", "close": 36.52979224, "volume": 372.0}, {"date": "1998-08-27", "close": 33.790057822, "volume": 10.0}, {"date": "1998-08-28", "close": 27.39734418, "volume": 44.0}, {"date": "1998-08-31", "close": 31.96356821, "volume": 3.0}, {"date": "1998-09-01", "close": 36.52979224, "volume": 22.0}, {"date": "1998-09-02", "close": 38.356281852, "volume": 219.0}, {"date": "1998-09-03", "close": 38.356281852, "volume": 158.0}, {"date": "1998-09-04", "close": 49.315219524, "volume": 315.0}, {"date": "1998-09-07", "close": 73.05958448, "volume": 623.0}, {"date": "1998-09-08", "close": 67.580115644, "volume": 142.0}, {"date": "1998-09-09", "close": 63.92713642, "volume": 376.0}, {"date": "1998-09-10", "close": 68.49336045, "volume": 290.0}, {"date": "1998-09-11", "close": 65.753626032, "volume": 203.0}, {"date": "1998-09-14", "close": 63.92713642, "volume": 153.0}, {"date": "1998-09-15", "close": 65.753626032, "volume": 252.0}, {"date": "1998-09-16", "close": 62.100646808, "volume": 19.0}, {"date": "1998-09-17", "close": 59.36091239, "volume": 245.0}, {"date": "1998-09-18", "close": 66.666870838, "volume": 149.0}, {"date": "1998-09-21", "close": 65.753626032, "volume": 16.0}, {"date": "1998-09-22", "close": 57.534422778, "volume": 11.0}, {"date": "1998-09-23", "close": 56.621177972, "volume": 93.0}, {"date": "1998-09-24", "close": 56.621177972, "volume": null}, {"date": "1998-09-25", "close": 63.92713642, "volume": 90.0}, {"date": "1998-09-28", "close": 59.36091239, "volume": 14.0}, {"date": "1998-09-29", "close": 63.013891614, "volume": 7.0}, {"date": "1998-09-30", "close": 63.013891614, "volume": 351.0}, {"date": "1998-10-01", "close": 63.013891614, "volume": null}, {"date": "1998-10-02", "close": 63.92713642, "volume": 71.0}, {"date": "1998-10-05", "close": 63.92713642, "volume": null}, {"date": "1998-10-06", "close": 63.92713642, "volume": 84.0}, {"date": "1998-10-07", "close": 59.36091239, "volume": 41.0}, {"date": "1998-10-08", "close": 59.36091239, "volume": 66.0}, {"date": "1998-10-09", "close": 59.36091239, "volume": null}, {"date": "1998-10-12", "close": 59.36091239, "volume": null}, {"date": "1998-10-13", "close": 54.79468836, "volume": 219.0}, {"date": "1998-10-14", "close": 54.79468836, "volume": null}, {"date": "1998-10-15", "close": 54.79468836, "volume": null}, {"date": "1998-10-16", "close": 54.79468836, "volume": null}, {"date": "1998-10-19", "close": 54.79468836, "volume": null}, {"date": "1998-10-20", "close": 54.79468836, "volume": null}, {"date": "1998-10-21", "close": 54.79468836, "volume": null}, {"date": "1998-10-22", "close": 54.79468836, "volume": null}, {"date": "1998-10-23", "close": 54.79468836, "volume": null}, {"date": "1998-10-26", "close": 54.79468836, "volume": null}, {"date": "1998-10-27", "close": 54.79468836, "volume": null}, {"date": "1998-10-28", "close": 54.79468836, "volume": null}, {"date": "1998-10-29", "close": 54.79468836, "volume": null}, {"date": "1998-10-30", "close": 52.968198748, "volume": 20.0}, {"date": "1998-11-02", "close": 52.968198748, "volume": null}, {"date": "1998-11-03", "close": 52.968198748, "volume": null}, {"date": "1998-11-04", "close": 52.968198748, "volume": null}, {"date": "1998-11-05", "close": 52.968198748, "volume": null}, {"date": "1998-11-06", "close": 52.968198748, "volume": null}, {"date": "1998-11-09", "close": 47.488729912, "volume": 23.0}, {"date": "1998-11-10", "close": 47.488729912, "volume": null}, {"date": "1998-11-11", "close": 47.488729912, "volume": 3.0}, {"date": "1998-11-12", "close": 47.488729912, "volume": 5.0}, {"date": "1998-11-13", "close": 47.488729912, "volume": null}, {"date": "1998-11-16", "close": 47.488729912, "volume": null}, {"date": "1998-11-17", "close": 47.488729912, "volume": 4.0}, {"date": "1998-11-18", "close": 54.79468836, "volume": 11.0}, {"date": "1998-11-19", "close": 36.52979224, "volume": 128.0}, {"date": "1998-11-20", "close": 36.52979224, "volume": 39.0}, {"date": "1998-11-23", "close": 36.52979224, "volume": 106.0}, {"date": "1998-11-24", "close": 36.52979224, "volume": null}, {"date": "1998-11-25", "close": 36.52979224, "volume": null}, {"date": "1998-11-26", "close": 36.52979224, "volume": 20.0}, {"date": "1998-11-27", "close": 36.52979224, "volume": null}, {"date": "1998-11-30", "close": 36.52979224, "volume": null}, {"date": "1998-12-01", "close": 36.52979224, "volume": null}, {"date": "1998-12-02", "close": 36.52979224, "volume": null}, {"date": "1998-12-03", "close": 37.443037046, "volume": 55.0}, {"date": "1998-12-04", "close": 37.443037046, "volume": null}, {"date": "1998-12-07", "close": 37.443037046, "volume": null}, {"date": "1998-12-08", "close": 50.22846433, "volume": 22.0}, {"date": "1998-12-09", "close": 50.22846433, "volume": null}, {"date": "1998-12-10", "close": 52.968198748, "volume": 119.0}, {"date": "1998-12-11", "close": 52.968198748, "volume": null}, {"date": "1998-12-14", "close": 52.968198748, "volume": null}, {"date": "1998-12-15", "close": 52.968198748, "volume": null}, {"date": "1998-12-16", "close": 52.968198748, "volume": null}, {"date": "1998-12-17", "close": 52.968198748, "volume": null}, {"date": "1998-12-18", "close": 52.968198748, "volume": null}, {"date": "1998-12-21", "close": 52.968198748, "volume": null}, {"date": "1998-12-22", "close": 52.968198748, "volume": 1.0}, {"date": "1998-12-23", "close": 37.443037046, "volume": 1.0}, {"date": "1998-12-24", "close": 47.488729912, "volume": 11.0}, {"date": "1998-12-25", "close": 47.488729912, "volume": null}, {"date": "1998-12-28", "close": 47.488729912, "volume": null}, {"date": "1998-12-29", "close": 38.356281852, "volume": 7.0}, {"date": "1998-12-30", "close": 38.356281852, "volume": null}, {"date": "1998-12-31", "close": 38.356281852, "volume": 13.0}, {"date": "1999-01-01", "close": 38.356281852, "volume": null}, {"date": "1999-01-04", "close": 38.356281852, "volume": 18.0}, {"date": "1999-01-05", "close": 38.356281852, "volume": null}, {"date": "1999-01-06", "close": 38.356281852, "volume": null}, {"date": "1999-01-07", "close": 38.356281852, "volume": null}, {"date": "1999-01-08", "close": 38.356281852, "volume": null}, {"date": "1999-01-11", "close": 38.356281852, "volume": null}, {"date": "1999-01-12", "close": 37.443037046, "volume": 57.0}, {"date": "1999-01-13", "close": 37.443037046, "volume": 88.0}, {"date": "1999-01-14", "close": 37.443037046, "volume": 2.0}, {"date": "1999-01-15", "close": 37.443037046, "volume": null}, {"date": "1999-01-18", "close": 37.443037046, "volume": null}, {"date": "1999-01-19", "close": 37.443037046, "volume": null}, {"date": "1999-01-20", "close": 37.443037046, "volume": null}, {"date": "1999-01-21", "close": 37.443037046, "volume": null}, {"date": "1999-01-22", "close": 41.09601627, "volume": 114.0}, {"date": "1999-01-25", "close": 41.09601627, "volume": null}, {"date": "1999-01-26", "close": 41.09601627, "volume": null}, {"date": "1999-01-27", "close": 41.09601627, "volume": null}, {"date": "1999-01-28", "close": 45.6622403, "volume": 99.0}, {"date": "1999-01-29", "close": 50.22846433, "volume": 247.0}, {"date": "1999-02-01", "close": 50.22846433, "volume": 22.0}, {"date": "1999-02-02", "close": 63.92713642, "volume": 288.0}, {"date": "1999-02-03", "close": 77.62580851, "volume": 857.0}, {"date": "1999-02-04", "close": 73.05958448, "volume": 336.0}, {"date": "1999-02-05", "close": 73.05958448, "volume": 388.0}, {"date": "1999-02-08", "close": 74.886074092, "volume": 307.0}, {"date": "1999-02-09", "close": 82.19203254, "volume": 590.0}, {"date": "1999-02-10", "close": 71.233094868, "volume": 383.0}, {"date": "1999-02-11", "close": 50.22846433, "volume": 3115.0}, {"date": "1999-02-12", "close": 50.22846433, "volume": 263.0}, {"date": "1999-02-15", "close": 59.36091239, "volume": 109.0}, {"date": "1999-02-16", "close": 45.6622403, "volume": 482.0}, {"date": "1999-02-17", "close": 45.6622403, "volume": 1960.0}, {"date": "1999-02-18", "close": 45.6622403, "volume": 109.0}, {"date": "1999-02-19", "close": 42.009261076, "volume": 553.0}, {"date": "1999-02-22", "close": 45.6622403, "volume": 0.0}, {"date": "1999-02-23", "close": 50.22846433, "volume": 909.0}, {"date": "1999-02-24", "close": 45.6622403, "volume": 340.0}, {"date": "1999-02-25", "close": 45.6622403, "volume": null}, {"date": "1999-02-26", "close": 50.22846433, "volume": 22.0}, {"date": "1999-03-01", "close": 45.6622403, "volume": 328.0}, {"date": "1999-03-02", "close": 45.6622403, "volume": 272.0}, {"date": "1999-03-03", "close": 49.315219524, "volume": 708.0}, {"date": "1999-03-04", "close": 47.488729912, "volume": 396.0}, {"date": "1999-03-05", "close": 47.488729912, "volume": null}, {"date": "1999-03-08", "close": 47.488729912, "volume": null}, {"date": "1999-03-09", "close": 45.6622403, "volume": 55.0}, {"date": "1999-03-10", "close": 45.6622403, "volume": 80.0}, {"date": "1999-03-11", "close": 45.6622403, "volume": 38.0}, {"date": "1999-03-12", "close": 41.09601627, "volume": 510.0}, {"date": "1999-03-15", "close": 41.09601627, "volume": 190.0}, {"date": "1999-03-16", "close": 41.09601627, "volume": 52.0}, {"date": "1999-03-17", "close": 36.52979224, "volume": 746.0}, {"date": "1999-03-18", "close": 38.356281852, "volume": 263.0}, {"date": "1999-03-19", "close": 41.09601627, "volume": 241.0}, {"date": "1999-03-22", "close": 37.443037046, "volume": 200.0}, {"date": "1999-03-23", "close": 36.52979224, "volume": 186.0}, {"date": "1999-03-24", "close": 33.790057822, "volume": 82.0}, {"date": "1999-03-25", "close": 36.52979224, "volume": 109.0}, {"date": "1999-03-26", "close": 40.182771464, "volume": 55.0}, {"date": "1999-03-29", "close": 36.52979224, "volume": 82.0}, {"date": "1999-03-30", "close": 36.52979224, "volume": 55.0}, {"date": "1999-03-31", "close": 36.52979224, "volume": null}, {"date": "1999-04-01", "close": 36.52979224, "volume": null}, {"date": "1999-04-02", "close": 36.52979224, "volume": null}, {"date": "1999-04-05", "close": 36.52979224, "volume": null}, {"date": "1999-04-06", "close": 36.52979224, "volume": 123.0}, {"date": "1999-04-07", "close": 34.703302628, "volume": 260.0}, {"date": "1999-04-08", "close": 34.703302628, "volume": null}, {"date": "1999-04-09", "close": 38.356281852, "volume": 1206.0}, {"date": "1999-04-12", "close": 36.52979224, "volume": 362.0}, {"date": "1999-04-13", "close": 37.443037046, "volume": 3.0}, {"date": "1999-04-14", "close": 37.443037046, "volume": null}, {"date": "1999-04-15", "close": 35.616547434, "volume": 55.0}, {"date": "1999-04-16", "close": 36.52979224, "volume": 285.0}, {"date": "1999-04-19", "close": 35.616547434, "volume": 109.0}, {"date": "1999-04-20", "close": 33.790057822, "volume": 119.0}, {"date": "1999-04-21", "close": 32.876813016, "volume": 66.0}, {"date": "1999-04-22", "close": 34.703302628, "volume": 1458.0}, {"date": "1999-04-23", "close": 36.52979224, "volume": 575.0}, {"date": "1999-04-26", "close": 36.52979224, "volume": 438.0}, {"date": "1999-04-27", "close": 34.703302628, "volume": 307.0}, {"date": "1999-04-28", "close": 34.703302628, "volume": 805.0}, {"date": "1999-04-29", "close": 36.52979224, "volume": 1111.0}, {"date": "1999-04-30", "close": 36.52979224, "volume": 109.0}, {"date": "1999-05-03", "close": 35.616547434, "volume": 304.0}, {"date": "1999-05-04", "close": 33.790057822, "volume": 109.0}, {"date": "1999-05-05", "close": 29.223833792, "volume": 221.0}, {"date": "1999-05-06", "close": 36.52979224, "volume": 578.0}, {"date": "1999-05-07", "close": 36.52979224, "volume": 503.0}, {"date": "1999-05-10", "close": 32.876813016, "volume": 109.0}, {"date": "1999-05-11", "close": 30.137078598, "volume": 219.0}, {"date": "1999-05-12", "close": 31.050323404, "volume": 410.0}, {"date": "1999-05-13", "close": 32.876813016, "volume": 55.0}, {"date": "1999-05-14", "close": 32.876813016, "volume": 350.0}, {"date": "1999-05-17", "close": 31.96356821, "volume": 13.0}, {"date": "1999-05-18", "close": 29.223833792, "volume": 141.0}, {"date": "1999-05-19", "close": 28.310588986, "volume": 230.0}, {"date": "1999-05-20", "close": 31.96356821, "volume": 219.0}, {"date": "1999-05-21", "close": 31.050323404, "volume": 164.0}, {"date": "1999-05-24", "close": 31.96356821, "volume": 197.0}, {"date": "1999-05-25", "close": 31.050323404, "volume": 318.0}, {"date": "1999-05-26", "close": 31.96356821, "volume": 253.0}, {"date": "1999-05-27", "close": 31.96356821, "volume": 219.0}, {"date": "1999-05-28", "close": 31.96356821, "volume": 44.0}, {"date": "1999-05-31", "close": 30.137078598, "volume": 169.0}, {"date": "1999-06-01", "close": 30.137078598, "volume": null}, {"date": "1999-06-02", "close": 30.137078598, "volume": null}, {"date": "1999-06-03", "close": 29.223833792, "volume": 166.0}, {"date": "1999-06-04", "close": 27.39734418, "volume": 562.0}, {"date": "1999-06-07", "close": 27.39734418, "volume": null}, {"date": "1999-06-08", "close": 27.39734418, "volume": 164.0}, {"date": "1999-06-09", "close": 23.744364956, "volume": 55.0}, {"date": "1999-06-10", "close": 23.744364956, "volume": null}, {"date": "1999-06-11", "close": 24.657609762, "volume": 0.0}, {"date": "1999-06-14", "close": 24.657609762, "volume": null}, {"date": "1999-06-15", "close": 27.39734418, "volume": 55.0}, {"date": "1999-06-16", "close": 25.570854568, "volume": 17.0}, {"date": "1999-06-17", "close": 25.570854568, "volume": null}, {"date": "1999-06-18", "close": 25.570854568, "volume": null}, {"date": "1999-06-21", "close": 25.570854568, "volume": 136.0}, {"date": "1999-06-22", "close": 25.570854568, "volume": 22.0}, {"date": "1999-06-23", "close": 21.004630538, "volume": 575.0}, {"date": "1999-06-24", "close": 21.004630538, "volume": 219.0}, {"date": "1999-06-25", "close": 21.004630538, "volume": 219.0}, {"date": "1999-06-28", "close": 21.004630538, "volume": 389.0}, {"date": "1999-06-29", "close": 23.744364956, "volume": 2183.0}, {"date": "1999-06-30", "close": 23.744364956, "volume": 792.0}, {"date": "1999-07-01", "close": 23.744364956, "volume": 2080.0}, {"date": "1999-07-02", "close": 23.744364956, "volume": 221.0}, {"date": "1999-07-05", "close": 23.744364956, "volume": 230.0}, {"date": "1999-07-06", "close": 22.83112015, "volume": 226.0}, {"date": "1999-07-07", "close": 27.39734418, "volume": 447.0}, {"date": "1999-07-08", "close": 29.223833792, "volume": 438.0}, {"date": "1999-07-09", "close": 29.223833792, "volume": null}, {"date": "1999-07-12", "close": 29.223833792, "volume": 51.0}, {"date": "1999-07-13", "close": 29.223833792, "volume": null}, {"date": "1999-07-14", "close": 23.744364956, "volume": 146.0}, {"date": "1999-07-15", "close": 24.657609762, "volume": 550.0}, {"date": "1999-07-16", "close": 27.39734418, "volume": 114.0}, {"date": "1999-07-19", "close": 27.39734418, "volume": 99.0}, {"date": "1999-07-20", "close": 29.223833792, "volume": 142.0}, {"date": "1999-07-21", "close": 29.223833792, "volume": null}, {"date": "1999-07-22", "close": 29.223833792, "volume": null}, {"date": "1999-07-23", "close": 31.050323404, "volume": 427.0}, {"date": "1999-07-26", "close": 31.96356821, "volume": 291.0}, {"date": "1999-07-27", "close": 42.009261076, "volume": 1575.0}, {"date": "1999-07-28", "close": 36.52979224, "volume": 3017.0}, {"date": "1999-07-29", "close": 33.790057822, "volume": 1077.0}, {"date": "1999-07-30", "close": 33.790057822, "volume": 166.0}, {"date": "1999-08-02", "close": 30.137078598, "volume": 252.0}, {"date": "1999-08-03", "close": 31.96356821, "volume": 88.0}, {"date": "1999-08-04", "close": 43.835750688, "volume": 4665.0}, {"date": "1999-08-05", "close": 45.6622403, "volume": 2876.0}, {"date": "1999-08-06", "close": 45.6622403, "volume": 1498.0}, {"date": "1999-08-09", "close": 37.443037046, "volume": 427.0}, {"date": "1999-08-10", "close": 45.6622403, "volume": 1862.0}, {"date": "1999-08-11", "close": 45.6622403, "volume": null}, {"date": "1999-08-12", "close": 39.269526658, "volume": 2.0}, {"date": "1999-08-13", "close": 39.269526658, "volume": 403.0}, {"date": "1999-08-16", "close": 45.6622403, "volume": 821.0}, {"date": "1999-08-17", "close": 39.269526658, "volume": 475.0}, {"date": "1999-08-18", "close": 36.52979224, "volume": 194.0}, {"date": "1999-08-19", "close": 36.52979224, "volume": 605.0}, {"date": "1999-08-20", "close": 38.356281852, "volume": 602.0}, {"date": "1999-08-23", "close": 41.09601627, "volume": 1069.0}, {"date": "1999-08-24", "close": 39.269526658, "volume": 591.0}, {"date": "1999-08-25", "close": 39.269526658, "volume": 626.0}, {"date": "1999-08-26", "close": 37.443037046, "volume": 31.0}, {"date": "1999-08-27", "close": 40.182771464, "volume": 164.0}, {"date": "1999-08-30", "close": 39.269526658, "volume": 301.0}, {"date": "1999-08-31", "close": 39.269526658, "volume": 520.0}, {"date": "1999-09-01", "close": 39.269526658, "volume": null}, {"date": "1999-09-02", "close": 33.790057822, "volume": 881.0}, {"date": "1999-09-03", "close": 33.790057822, "volume": 170.0}, {"date": "1999-09-06", "close": 35.616547434, "volume": 412.0}, {"date": "1999-09-07", "close": 34.703302628, "volume": 109.0}, {"date": "1999-09-08", "close": 32.876813016, "volume": 361.0}, {"date": "1999-09-09", "close": 31.96356821, "volume": 284.0}, {"date": "1999-09-10", "close": 32.876813016, "volume": 352.0}, {"date": "1999-09-13", "close": 31.96356821, "volume": 435.0}, {"date": "1999-09-14", "close": 29.223833792, "volume": 367.0}, {"date": "1999-09-15", "close": 29.223833792, "volume": 160.0}, {"date": "1999-09-16", "close": 31.050323404, "volume": 219.0}, {"date": "1999-09-17", "close": 30.137078598, "volume": 427.0}, {"date": "1999-09-20", "close": 29.223833792, "volume": 147.0}, {"date": "1999-09-21", "close": 31.050323404, "volume": 163.0}, {"date": "1999-09-22", "close": 30.137078598, "volume": 153.0}, {"date": "1999-09-23", "close": 30.137078598, "volume": 816.0}, {"date": "1999-09-24", "close": 32.876813016, "volume": 243.0}, {"date": "1999-09-27", "close": 32.876813016, "volume": 109.0}, {"date": "1999-09-28", "close": 34.703302628, "volume": 838.0}, {"date": "1999-09-29", "close": 32.876813016, "volume": 990.0}, {"date": "1999-09-30", "close": 31.050323404, "volume": 493.0}, {"date": "1999-10-01", "close": 31.050323404, "volume": null}, {"date": "1999-10-04", "close": 32.876813016, "volume": 16.0}, {"date": "1999-10-05", "close": 29.223833792, "volume": 104.0}, {"date": "1999-10-06", "close": 31.050323404, "volume": 959.0}, {"date": "1999-10-07", "close": 31.050323404, "volume": null}, {"date": "1999-10-08", "close": 32.876813016, "volume": 469.0}, {"date": "1999-10-11", "close": 49.315219524, "volume": 13368.0}, {"date": "1999-10-12", "close": 40.182771464, "volume": 7261.0}, {"date": "1999-10-13", "close": 50.22846433, "volume": 5238.0}, {"date": "1999-10-14", "close": 47.488729912, "volume": 3192.0}, {"date": "1999-10-15", "close": 48.401974718, "volume": 4369.0}, {"date": "1999-10-18", "close": 42.009261076, "volume": 1968.0}, {"date": "1999-10-19", "close": 37.443037046, "volume": 659.0}, {"date": "1999-10-20", "close": 42.009261076, "volume": 375.0}, {"date": "1999-10-21", "close": 41.09601627, "volume": 526.0}, {"date": "1999-10-22", "close": 39.269526658, "volume": 219.0}, {"date": "1999-10-25", "close": 33.790057822, "volume": 408.0}, {"date": "1999-10-26", "close": 41.09601627, "volume": 708.0}, {"date": "1999-10-27", "close": 37.443037046, "volume": 508.0}, {"date": "1999-10-28", "close": 36.52979224, "volume": 637.0}, {"date": "1999-10-29", "close": 36.52979224, "volume": 348.0}, {"date": "1999-11-01", "close": 36.52979224, "volume": 342.0}, {"date": "1999-11-02", "close": 42.009261076, "volume": 832.0}, {"date": "1999-11-03", "close": 42.009261076, "volume": 38.0}, {"date": "1999-11-04", "close": 41.09601627, "volume": 493.0}, {"date": "1999-11-05", "close": 42.009261076, "volume": 166.0}, {"date": "1999-11-08", "close": 39.269526658, "volume": 88.0}, {"date": "1999-11-09", "close": 40.182771464, "volume": 140.0}, {"date": "1999-11-10", "close": 41.09601627, "volume": 270.0}, {"date": "1999-11-11", "close": 37.443037046, "volume": 1132.0}, {"date": "1999-11-12", "close": 37.443037046, "volume": 629.0}, {"date": "1999-11-15", "close": 37.443037046, "volume": null}, {"date": "1999-11-16", "close": 35.616547434, "volume": 113.0}, {"date": "1999-11-17", "close": 32.876813016, "volume": 556.0}, {"date": "1999-11-18", "close": 33.790057822, "volume": 1014.0}, {"date": "1999-11-19", "close": 36.52979224, "volume": 420.0}, {"date": "1999-11-22", "close": 37.443037046, "volume": 336.0}, {"date": "1999-11-23", "close": 36.52979224, "volume": 679.0}, {"date": "1999-11-24", "close": 38.356281852, "volume": 460.0}, {"date": "1999-11-25", "close": 38.356281852, "volume": 170.0}, {"date": "1999-11-26", "close": 39.269526658, "volume": 549.0}, {"date": "1999-11-29", "close": 42.009261076, "volume": 1235.0}, {"date": "1999-11-30", "close": 41.09601627, "volume": 745.0}, {"date": "1999-12-01", "close": 46.575485106, "volume": 2046.0}, {"date": "1999-12-02", "close": 45.6622403, "volume": 1290.0}, {"date": "1999-12-03", "close": 39.269526658, "volume": 874.0}, {"date": "1999-12-06", "close": 47.488729912, "volume": 4249.0}, {"date": "1999-12-07", "close": 45.6622403, "volume": 1881.0}, {"date": "1999-12-08", "close": 43.835750688, "volume": 321.0}, {"date": "1999-12-09", "close": 42.009261076, "volume": 512.0}, {"date": "1999-12-10", "close": 43.835750688, "volume": 1171.0}, {"date": "1999-12-13", "close": 45.6622403, "volume": 196.0}, {"date": "1999-12-14", "close": 41.09601627, "volume": 538.0}, {"date": "1999-12-15", "close": 45.6622403, "volume": 55.0}, {"date": "1999-12-16", "close": 42.009261076, "volume": 162.0}, {"date": "1999-12-17", "close": 41.09601627, "volume": 230.0}, {"date": "1999-12-20", "close": 36.52979224, "volume": 384.0}, {"date": "1999-12-21", "close": 36.52979224, "volume": null}, {"date": "1999-12-22", "close": 36.52979224, "volume": null}, {"date": "1999-12-23", "close": 38.356281852, "volume": 463.0}, {"date": "1999-12-24", "close": 42.674990904, "volume": 344.0}, {"date": "1999-12-27", "close": 42.674990904, "volume": null}, {"date": "1999-12-28", "close": 42.674990904, "volume": null}, {"date": "1999-12-29", "close": 42.674990904, "volume": 1.0}, {"date": "1999-12-30", "close": 42.674990904, "volume": null}, {"date": "1999-12-31", "close": 42.674990904, "volume": null}, {"date": "2000-01-03", "close": 42.674990904, "volume": null}, {"date": "2000-01-04", "close": 42.674990904, "volume": 375.0}, {"date": "2000-01-05", "close": 43.691062116, "volume": 443.0}, {"date": "2000-01-06", "close": 43.691062116, "volume": 65.0}, {"date": "2000-01-07", "close": 45.72320454, "volume": 10.0}, {"date": "2000-01-10", "close": 45.72320454, "volume": 452.0}, {"date": "2000-01-11", "close": 45.72320454, "volume": 477.0}, {"date": "2000-01-12", "close": 60.96427272, "volume": 2446.0}, {"date": "2000-01-13", "close": 52.835703024, "volume": 1885.0}, {"date": "2000-01-14", "close": 55.88391666, "volume": 1440.0}, {"date": "2000-01-17", "close": 57.916059084, "volume": 1617.0}, {"date": "2000-01-18", "close": 56.899987872, "volume": 882.0}, {"date": "2000-01-19", "close": 59.948201508, "volume": 1745.0}, {"date": "2000-01-20", "close": 83.317839384, "volume": 4770.0}, {"date": "2000-01-21", "close": 72.141056052, "volume": 2076.0}, {"date": "2000-01-24", "close": 69.092842416, "volume": 1082.0}, {"date": "2000-01-25", "close": 66.04462878, "volume": 419.0}, {"date": "2000-01-26", "close": 66.04462878, "volume": null}, {"date": "2000-01-27", "close": 68.076771204, "volume": 685.0}, {"date": "2000-01-28", "close": 76.2053409, "volume": 2380.0}, {"date": "2000-01-31", "close": 75.189269688, "volume": 1278.0}, {"date": "2000-02-01", "close": 77.221412112, "volume": 1905.0}, {"date": "2000-02-02", "close": 88.398195444, "volume": 9733.0}, {"date": "2000-02-03", "close": 111.76783332, "volume": 14512.0}, {"date": "2000-02-07", "close": 99.574978776, "volume": 2804.0}, {"date": "2000-02-08", "close": 111.76783332, "volume": 7343.0}, {"date": "2000-02-09", "close": 111.76783332, "volume": 4865.0}, {"date": "2000-02-10", "close": 127.0089015, "volume": 8875.0}, {"date": "2000-02-11", "close": 132.08925756, "volume": 7255.0}, {"date": "2000-02-14", "close": 121.92854544, "volume": 2395.0}, {"date": "2000-02-16", "close": 116.84818938, "volume": 2762.0}, {"date": "2000-02-17", "close": 116.84818938, "volume": 2445.0}, {"date": "2000-02-21", "close": 121.92854544, "volume": 4623.0}, {"date": "2000-02-23", "close": 132.08925756, "volume": 2817.0}, {"date": "2000-02-24", "close": 137.16961362, "volume": 4320.0}, {"date": "2000-02-25", "close": 132.08925756, "volume": 2635.0}, {"date": "2000-02-28", "close": 121.92854544, "volume": 2666.0}, {"date": "2000-02-29", "close": 116.84818938, "volume": 3252.0}, {"date": "2000-03-01", "close": 121.92854544, "volume": 2347.0}, {"date": "2000-03-02", "close": 111.76783332, "volume": 1523.0}, {"date": "2000-03-03", "close": 121.92854544, "volume": 2725.0}, {"date": "2000-03-08", "close": 132.08925756, "volume": 13263.0}, {"date": "2000-03-09", "close": 167.65174998, "volume": 27806.0}, {"date": "2000-03-10", "close": 208.29459846, "volume": 28969.0}, {"date": "2000-03-13", "close": 264.17851512, "volume": 14127.0}, {"date": "2000-03-14", "close": 274.33922724, "volume": 13314.0}, {"date": "2000-03-15", "close": 243.85709088, "volume": 5442.0}, {"date": "2000-03-16", "close": 279.4195833, "volume": 7601.0}, {"date": "2000-03-17", "close": 269.25887118, "volume": 7344.0}, {"date": "2000-03-20", "close": 274.33922724, "volume": 3706.0}, {"date": "2000-03-21", "close": 264.17851512, "volume": 1490.0}, {"date": "2000-03-22", "close": 274.33922724, "volume": 3893.0}, {"date": "2000-03-23", "close": 269.25887118, "volume": 3812.0}, {"date": "2000-03-24", "close": 289.58029542, "volume": 4779.0}, {"date": "2000-03-27", "close": 365.78563632, "volume": 15259.0}, {"date": "2000-03-28", "close": 335.30349996, "volume": 6999.0}, {"date": "2000-03-29", "close": 355.6249242, "volume": 4535.0}, {"date": "2000-03-30", "close": 340.38385602, "volume": 3485.0}, {"date": "2000-03-31", "close": 330.2231439, "volume": 6456.0}, {"date": "2000-04-03", "close": 355.6249242, "volume": 3997.0}, {"date": "2000-04-04", "close": 325.14278784, "volume": 3091.0}, {"date": "2000-04-05", "close": 254.017803, "volume": 5155.0}, {"date": "2000-04-06", "close": 284.49993936, "volume": 4208.0}, {"date": "2000-04-07", "close": 304.8213636, "volume": 4781.0}, {"date": "2000-04-11", "close": 284.49993936, "volume": 2715.0}, {"date": "2000-04-12", "close": 294.66065148, "volume": 1696.0}, {"date": "2000-04-13", "close": 279.4195833, "volume": 2792.0}, {"date": "2000-04-14", "close": 269.25887118, "volume": 4200.0}, {"date": "2000-04-28", "close": 269.25887118, "volume": null}, {"date": "2000-07-07", "close": 313.3443294, "volume": 14111.0}, {"date": "2000-07-10", "close": 320.30753672, "volume": 10869.0}, {"date": "2000-07-11", "close": 341.19715868, "volume": 3916.0}, {"date": "2000-07-12", "close": 327.27074404, "volume": 2644.0}, {"date": "2000-07-13", "close": 320.30753672, "volume": 3571.0}, {"date": "2000-07-14", "close": 327.27074404, "volume": 2738.0}, {"date": "2000-07-17", "close": 320.30753672, "volume": 2157.0}, {"date": "2000-07-18", "close": 320.30753672, "volume": 2704.0}, {"date": "2000-07-19", "close": 306.38112208, "volume": 11709.0}, {"date": "2000-07-20", "close": 285.49150012, "volume": 2855.0}, {"date": "2000-07-21", "close": 292.45470744, "volume": 10219.0}, {"date": "2000-07-24", "close": 285.49150012, "volume": 1725.0}, {"date": "2000-07-25", "close": 278.5282928, "volume": 1686.0}, {"date": "2000-07-26", "close": 264.60187816, "volume": 2326.0}, {"date": "2000-07-27", "close": 243.7122562, "volume": 3268.0}, {"date": "2000-07-28", "close": 243.7122562, "volume": 2093.0}, {"date": "2000-07-31", "close": 222.82263424, "volume": 1948.0}, {"date": "2000-08-01", "close": 264.60187816, "volume": 3336.0}, {"date": "2000-08-02", "close": 257.63867084, "volume": 1464.0}, {"date": "2000-08-03", "close": 257.63867084, "volume": 854.0}, {"date": "2000-08-04", "close": 250.67546352, "volume": 845.0}, {"date": "2000-08-07", "close": 250.67546352, "volume": 456.0}, {"date": "2000-08-08", "close": 243.7122562, "volume": 762.0}, {"date": "2000-08-09", "close": 240.926973272, "volume": 501.0}, {"date": "2000-08-10", "close": 250.67546352, "volume": 2518.0}, {"date": "2000-08-11", "close": 243.7122562, "volume": 814.0}, {"date": "2000-08-14", "close": 250.67546352, "volume": 498.0}, {"date": "2000-08-15", "close": 243.7122562, "volume": 694.0}, {"date": "2000-08-16", "close": 250.67546352, "volume": 410.0}, {"date": "2000-08-17", "close": 236.74904888, "volume": 739.0}, {"date": "2000-08-18", "close": 250.67546352, "volume": 495.0}, {"date": "2000-08-21", "close": 236.74904888, "volume": 632.0}, {"date": "2000-08-22", "close": 229.78584156, "volume": 536.0}, {"date": "2000-08-23", "close": 222.82263424, "volume": 1446.0}, {"date": "2000-08-24", "close": 215.85942692, "volume": 858.0}, {"date": "2000-08-25", "close": 208.8962196, "volume": 1085.0}, {"date": "2000-08-28", "close": 188.00659764, "volume": 581.0}, {"date": "2000-08-29", "close": 208.8962196, "volume": 2263.0}, {"date": "2000-08-30", "close": 194.96980496, "volume": 1226.0}, {"date": "2000-08-31", "close": 194.96980496, "volume": 677.0}, {"date": "2000-09-01", "close": 181.04339032, "volume": 1001.0}, {"date": "2000-09-04", "close": 174.080183, "volume": 605.0}, {"date": "2000-09-05", "close": 178.258107392, "volume": 2279.0}, {"date": "2000-09-06", "close": 181.04339032, "volume": 1050.0}, {"date": "2000-09-07", "close": 174.080183, "volume": 655.0}, {"date": "2000-09-08", "close": 174.080183, "volume": 1707.0}, {"date": "2000-09-11", "close": 174.080183, "volume": 975.0}, {"date": "2000-09-12", "close": 188.00659764, "volume": 518.0}, {"date": "2000-09-13", "close": 208.8962196, "volume": 1175.0}, {"date": "2000-09-14", "close": 236.74904888, "volume": 3076.0}, {"date": "2000-09-15", "close": 236.74904888, "volume": 2098.0}, {"date": "2000-09-18", "close": 201.93301228, "volume": 851.0}, {"date": "2000-09-19", "close": 188.00659764, "volume": 1362.0}, {"date": "2000-09-20", "close": 194.96980496, "volume": 781.0}, {"date": "2000-09-21", "close": 194.96980496, "volume": 246.0}, {"date": "2000-09-22", "close": 174.080183, "volume": 1062.0}, {"date": "2000-09-25", "close": 188.00659764, "volume": 1011.0}, {"date": "2000-09-26", "close": 188.00659764, "volume": 386.0}, {"date": "2000-09-27", "close": 194.96980496, "volume": 436.0}, {"date": "2000-09-28", "close": 208.8962196, "volume": 1151.0}, {"date": "2000-09-29", "close": 194.96980496, "volume": 1250.0}, {"date": "2000-10-02", "close": 208.8962196, "volume": 438.0}, {"date": "2000-10-03", "close": 201.93301228, "volume": 667.0}, {"date": "2000-10-05", "close": 181.04339032, "volume": 500.0}, {"date": "2000-10-06", "close": 174.080183, "volume": 573.0}, {"date": "2000-10-09", "close": 167.11697568, "volume": 995.0}, {"date": "2000-10-10", "close": 167.11697568, "volume": 440.0}, {"date": "2000-10-11", "close": 153.19056104, "volume": 778.0}, {"date": "2000-10-12", "close": 136.478863472, "volume": 824.0}, {"date": "2000-10-13", "close": 135.086222008, "volume": 463.0}, {"date": "2000-10-16", "close": 129.515656152, "volume": 879.0}, {"date": "2000-10-17", "close": 137.871504936, "volume": 646.0}, {"date": "2000-10-18", "close": 119.767165904, "volume": 393.0}, {"date": "2000-10-19", "close": 111.41131712, "volume": 929.0}, {"date": "2000-10-20", "close": 101.662826872, "volume": 881.0}, {"date": "2000-10-23", "close": 108.626034192, "volume": 375.0}, {"date": "2000-10-24", "close": 101.662826872, "volume": 575.0}, {"date": "2000-10-25", "close": 90.52169516, "volume": 513.0}, {"date": "2000-10-26", "close": 87.736412232, "volume": 808.0}, {"date": "2000-10-27", "close": 103.055468336, "volume": 402.0}, {"date": "2000-10-30", "close": 111.41131712, "volume": 544.0}, {"date": "2000-10-31", "close": 101.662826872, "volume": 524.0}, {"date": "2000-11-01", "close": 105.840751264, "volume": 368.0}, {"date": "2000-11-02", "close": 110.018675656, "volume": 719.0}, {"date": "2000-11-03", "close": 108.626034192, "volume": 461.0}, {"date": "2000-11-06", "close": 107.233392728, "volume": 405.0}, {"date": "2000-11-07", "close": 105.840751264, "volume": 223.0}, {"date": "2000-11-08", "close": 111.41131712, "volume": 182.0}, {"date": "2000-11-09", "close": 103.055468336, "volume": 730.0}, {"date": "2000-11-10", "close": 100.270185408, "volume": 281.0}, {"date": "2000-11-13", "close": 94.699619552, "volume": 588.0}, {"date": "2000-11-14", "close": 86.343770768, "volume": 695.0}, {"date": "2000-11-15", "close": 90.52169516, "volume": 1461.0}, {"date": "2000-11-16", "close": 79.380563448, "volume": 691.0}, {"date": "2000-11-20", "close": 79.380563448, "volume": null}, {"date": "2000-11-21", "close": 79.380563448, "volume": null}, {"date": "2000-11-22", "close": 79.380563448, "volume": null}, {"date": "2000-11-23", "close": 79.380563448, "volume": null}, {"date": "2000-11-24", "close": 79.380563448, "volume": null}, {"date": "2000-11-27", "close": 79.380563448, "volume": null}, {"date": "2000-11-28", "close": 79.380563448, "volume": null}, {"date": "2000-11-29", "close": 79.380563448, "volume": null}, {"date": "2000-11-30", "close": 79.380563448, "volume": null}, {"date": "2000-12-01", "close": 79.380563448, "volume": null}, {"date": "2000-12-04", "close": 79.380563448, "volume": null}, {"date": "2000-12-05", "close": 79.380563448, "volume": null}, {"date": "2000-12-06", "close": 79.380563448, "volume": null}, {"date": "2000-12-07", "close": 79.380563448, "volume": null}, {"date": "2000-12-11", "close": 79.380563448, "volume": null}, {"date": "2000-12-12", "close": 79.380563448, "volume": null}, {"date": "2000-12-13", "close": 79.380563448, "volume": null}, {"date": "2000-12-14", "close": 79.380563448, "volume": null}, {"date": "2000-12-15", "close": 79.380563448, "volume": null}, {"date": "2000-12-18", "close": 79.380563448, "volume": null}, {"date": "2000-12-19", "close": 79.380563448, "volume": null}, {"date": "2000-12-20", "close": 79.380563448, "volume": null}, {"date": "2000-12-21", "close": 79.380563448, "volume": null}, {"date": "2000-12-22", "close": 79.380563448, "volume": null}, {"date": "2000-12-27", "close": 79.380563448, "volume": null}, {"date": "2000-12-28", "close": 79.380563448, "volume": null}, {"date": "2000-12-29", "close": 79.380563448, "volume": null}, {"date": "2001-01-02", "close": 79.380563448, "volume": null}, {"date": "2001-01-03", "close": 79.380563448, "volume": null}, {"date": "2001-01-04", "close": 79.380563448, "volume": null}, {"date": "2001-01-05", "close": 79.380563448, "volume": null}, {"date": "2001-01-08", "close": 79.380563448, "volume": null}, {"date": "2001-01-09", "close": 79.380563448, "volume": null}, {"date": "2001-01-10", "close": 79.380563448, "volume": null}, {"date": "2001-01-11", "close": 79.380563448, "volume": null}, {"date": "2001-01-12", "close": 79.380563448, "volume": null}, {"date": "2001-01-15", "close": 79.380563448, "volume": null}, {"date": "2001-01-16", "close": 79.380563448, "volume": null}, {"date": "2001-01-17", "close": 79.380563448, "volume": null}, {"date": "2001-01-18", "close": 79.380563448, "volume": null}, {"date": "2001-01-19", "close": 79.380563448, "volume": null}, {"date": "2001-01-22", "close": 79.380563448, "volume": null}, {"date": "2001-01-23", "close": 79.380563448, "volume": null}, {"date": "2001-01-24", "close": 79.380563448, "volume": null}, {"date": "2001-01-25", "close": 79.380563448, "volume": null}, {"date": "2001-01-29", "close": 79.380563448, "volume": null}, {"date": "2001-01-30", "close": 79.380563448, "volume": null}, {"date": "2001-01-31", "close": 79.380563448, "volume": null}, {"date": "2001-02-01", "close": 79.380563448, "volume": null}, {"date": "2001-02-02", "close": 79.380563448, "volume": null}, {"date": "2001-02-05", "close": 79.380563448, "volume": null}, {"date": "2001-02-06", "close": 79.380563448, "volume": null}, {"date": "2001-02-07", "close": 79.380563448, "volume": null}, {"date": "2001-02-08", "close": 79.380563448, "volume": null}, {"date": "2001-02-09", "close": 79.380563448, "volume": null}, {"date": "2001-02-12", "close": 79.380563448, "volume": null}, {"date": "2001-02-13", "close": 79.380563448, "volume": null}, {"date": "2001-02-14", "close": 79.380563448, "volume": null}, {"date": "2001-02-15", "close": 79.380563448, "volume": null}, {"date": "2001-02-16", "close": 79.380563448, "volume": null}, {"date": "2001-02-19", "close": 79.380563448, "volume": null}, {"date": "2001-02-20", "close": 79.380563448, "volume": null}, {"date": "2001-02-21", "close": 79.380563448, "volume": null}, {"date": "2001-02-22", "close": 79.380563448, "volume": null}, {"date": "2001-02-23", "close": 79.380563448, "volume": null}, {"date": "2001-02-26", "close": 79.380563448, "volume": null}, {"date": "2001-02-27", "close": 79.380563448, "volume": null}, {"date": "2001-02-28", "close": 79.380563448, "volume": null}, {"date": "2001-03-01", "close": 79.380563448, "volume": null}, {"date": "2001-03-02", "close": 79.380563448, "volume": null}, {"date": "2001-03-05", "close": 79.380563448, "volume": null}, {"date": "2001-03-06", "close": 79.380563448, "volume": null}, {"date": "2001-03-07", "close": 79.380563448, "volume": null}, {"date": "2001-03-08", "close": 79.380563448, "volume": null}, {"date": "2001-03-09", "close": 79.380563448, "volume": null}, {"date": "2001-03-12", "close": 79.380563448, "volume": null}, {"date": "2001-03-13", "close": 79.380563448, "volume": null}, {"date": "2001-03-14", "close": 79.380563448, "volume": null}, {"date": "2001-03-15", "close": 79.380563448, "volume": null}, {"date": "2001-03-16", "close": 79.380563448, "volume": null}, {"date": "2001-03-19", "close": 79.380563448, "volume": null}, {"date": "2001-03-20", "close": 79.380563448, "volume": null}, {"date": "2001-03-21", "close": 79.380563448, "volume": null}, {"date": "2001-03-22", "close": 79.380563448, "volume": null}, {"date": "2001-03-23", "close": 79.380563448, "volume": null}, {"date": "2001-03-26", "close": 79.380563448, "volume": null}, {"date": "2001-03-27", "close": 79.380563448, "volume": null}, {"date": "2001-03-28", "close": 79.380563448, "volume": null}, {"date": "2001-03-29", "close": 79.380563448, "volume": null}, {"date": "2001-03-30", "close": 79.380563448, "volume": null}, {"date": "2001-04-02", "close": 79.380563448, "volume": null}, {"date": "2001-04-03", "close": 79.380563448, "volume": null}, {"date": "2001-04-04", "close": 79.380563448, "volume": null}, {"date": "2001-04-05", "close": 79.380563448, "volume": null}, {"date": "2001-04-06", "close": 79.380563448, "volume": null}, {"date": "2001-04-09", "close": 79.380563448, "volume": null}, {"date": "2001-04-10", "close": 79.380563448, "volume": null}, {"date": "2001-04-11", "close": 79.380563448, "volume": null}, {"date": "2001-04-12", "close": 79.380563448, "volume": null}, {"date": "2001-04-17", "close": 79.380563448, "volume": null}, {"date": "2001-04-18", "close": 79.380563448, "volume": null}, {"date": "2001-04-19", "close": 79.380563448, "volume": null}, {"date": "2001-04-20", "close": 79.380563448, "volume": null}, {"date": "2001-04-23", "close": 79.380563448, "volume": null}, {"date": "2001-04-24", "close": 79.380563448, "volume": null}, {"date": "2001-04-26", "close": 79.380563448, "volume": null}, {"date": "2001-04-27", "close": 79.380563448, "volume": null}, {"date": "2001-04-30", "close": 79.380563448, "volume": null}, {"date": "2001-05-01", "close": 79.380563448, "volume": null}, {"date": "2001-05-02", "close": 79.380563448, "volume": null}, {"date": "2001-05-03", "close": 79.380563448, "volume": null}, {"date": "2001-05-04", "close": 79.380563448, "volume": null}, {"date": "2001-05-07", "close": 79.380563448, "volume": null}, {"date": "2001-05-08", "close": 79.380563448, "volume": null}, {"date": "2001-05-09", "close": 79.380563448, "volume": null}, {"date": "2001-05-10", "close": 79.380563448, "volume": null}, {"date": "2001-05-11", "close": 79.380563448, "volume": null}, {"date": "2001-05-14", "close": 79.380563448, "volume": null}, {"date": "2001-05-15", "close": 79.380563448, "volume": null}, {"date": "2001-05-16", "close": 79.380563448, "volume": null}, {"date": "2001-05-17", "close": 79.380563448, "volume": null}, {"date": "2001-05-18", "close": 79.380563448, "volume": null}, {"date": "2001-05-21", "close": 79.380563448, "volume": null}, {"date": "2001-05-22", "close": 79.380563448, "volume": null}, {"date": "2001-05-23", "close": 79.380563448, "volume": null}, {"date": "2001-05-24", "close": 79.380563448, "volume": null}, {"date": "2001-05-25", "close": 79.380563448, "volume": null}, {"date": "2001-05-28", "close": 79.380563448, "volume": null}, {"date": "2001-05-29", "close": 79.380563448, "volume": null}, {"date": "2001-05-30", "close": 79.380563448, "volume": null}, {"date": "2001-05-31", "close": 79.380563448, "volume": null}, {"date": "2001-06-01", "close": 79.380563448, "volume": null}, {"date": "2001-06-04", "close": 79.380563448, "volume": null}, {"date": "2001-06-05", "close": 79.380563448, "volume": null}, {"date": "2001-06-06", "close": 79.380563448, "volume": null}, {"date": "2001-06-07", "close": 79.380563448, "volume": null}, {"date": "2001-06-08", "close": 79.380563448, "volume": null}, {"date": "2001-06-12", "close": 79.380563448, "volume": null}, {"date": "2001-06-13", "close": 79.380563448, "volume": null}, {"date": "2001-06-14", "close": 79.380563448, "volume": null}, {"date": "2001-06-15", "close": 79.380563448, "volume": null}, {"date": "2001-06-18", "close": 79.380563448, "volume": null}, {"date": "2001-06-19", "close": 79.380563448, "volume": null}, {"date": "2001-06-20", "close": 79.380563448, "volume": null}, {"date": "2001-06-21", "close": 79.380563448, "volume": null}, {"date": "2001-06-22", "close": 79.380563448, "volume": null}, {"date": "2001-06-25", "close": 79.380563448, "volume": null}, {"date": "2001-06-26", "close": 79.380563448, "volume": null}, {"date": "2001-06-27", "close": 79.380563448, "volume": null}, {"date": "2001-06-28", "close": 79.380563448, "volume": null}, {"date": "2001-06-29", "close": 79.380563448, "volume": null}, {"date": "2001-07-02", "close": 79.380563448, "volume": null}, {"date": "2001-07-03", "close": 79.380563448, "volume": null}, {"date": "2001-07-04", "close": 79.380563448, "volume": null}, {"date": "2001-07-05", "close": 79.380563448, "volume": null}, {"date": "2001-07-06", "close": 79.380563448, "volume": null}, {"date": "2001-07-09", "close": 79.380563448, "volume": null}, {"date": "2001-07-10", "close": 79.380563448, "volume": null}, {"date": "2001-07-11", "close": 79.380563448, "volume": null}, {"date": "2001-07-12", "close": 79.380563448, "volume": null}, {"date": "2001-07-13", "close": 79.380563448, "volume": null}, {"date": "2001-07-16", "close": 79.380563448, "volume": null}, {"date": "2001-07-17", "close": 79.380563448, "volume": null}, {"date": "2001-07-18", "close": 79.380563448, "volume": null}, {"date": "2001-07-19", "close": 79.380563448, "volume": null}, {"date": "2001-07-20", "close": 79.380563448, "volume": null}, {"date": "2001-07-23", "close": 79.380563448, "volume": null}, {"date": "2001-07-24", "close": 79.380563448, "volume": null}, {"date": "2001-07-25", "close": 79.380563448, "volume": null}, {"date": "2001-07-26", "close": 79.380563448, "volume": null}, {"date": "2001-07-27", "close": 79.380563448, "volume": null}, {"date": "2001-07-30", "close": 79.380563448, "volume": null}, {"date": "2001-07-31", "close": 79.380563448, "volume": null}, {"date": "2001-08-01", "close": 79.380563448, "volume": null}, {"date": "2001-08-02", "close": 79.380563448, "volume": null}, {"date": "2001-08-03", "close": 79.380563448, "volume": null}, {"date": "2001-08-06", "close": 79.380563448, "volume": null}, {"date": "2001-08-07", "close": 79.380563448, "volume": null}, {"date": "2001-08-08", "close": 79.380563448, "volume": null}, {"date": "2001-08-09", "close": 79.380563448, "volume": null}, {"date": "2001-08-10", "close": 79.380563448, "volume": null}, {"date": "2001-08-13", "close": 79.380563448, "volume": null}, {"date": "2001-08-14", "close": 79.380563448, "volume": null}, {"date": "2001-08-15", "close": 79.380563448, "volume": null}, {"date": "2001-08-16", "close": 79.380563448, "volume": null}, {"date": "2001-08-17", "close": 79.380563448, "volume": null}, {"date": "2001-08-20", "close": 79.380563448, "volume": null}, {"date": "2001-08-21", "close": 79.380563448, "volume": null}, {"date": "2001-08-22", "close": 79.380563448, "volume": null}, {"date": "2001-08-23", "close": 79.380563448, "volume": null}, {"date": "2001-08-24", "close": 79.380563448, "volume": null}, {"date": "2001-08-27", "close": 79.380563448, "volume": null}, {"date": "2001-08-28", "close": 79.380563448, "volume": null}, {"date": "2001-08-29", "close": 79.380563448, "volume": null}, {"date": "2001-08-30", "close": 79.380563448, "volume": null}, {"date": "2001-08-31", "close": 79.380563448, "volume": null}, {"date": "2001-09-03", "close": 79.380563448, "volume": null}, {"date": "2001-09-04", "close": 79.380563448, "volume": null}, {"date": "2001-09-05", "close": 79.380563448, "volume": null}, {"date": "2001-09-06", "close": 79.380563448, "volume": null}, {"date": "2001-09-10", "close": 79.380563448, "volume": null}, {"date": "2001-09-11", "close": 79.380563448, "volume": null}, {"date": "2001-09-12", "close": 79.380563448, "volume": null}, {"date": "2001-09-13", "close": 79.380563448, "volume": null}, {"date": "2001-09-14", "close": 79.380563448, "volume": null}, {"date": "2001-09-17", "close": 79.380563448, "volume": null}, {"date": "2001-09-18", "close": 79.380563448, "volume": null}, {"date": "2001-09-19", "close": 79.380563448, "volume": null}, {"date": "2001-09-20", "close": 79.380563448, "volume": null}, {"date": "2001-09-21", "close": 79.380563448, "volume": null}, {"date": "2001-09-24", "close": 79.380563448, "volume": null}, {"date": "2001-09-25", "close": 79.380563448, "volume": null}, {"date": "2001-09-26", "close": 79.380563448, "volume": null}, {"date": "2001-09-27", "close": 79.380563448, "volume": null}, {"date": "2001-09-28", "close": 79.380563448, "volume": null}, {"date": "2001-10-01", "close": 79.380563448, "volume": null}, {"date": "2001-10-02", "close": 79.380563448, "volume": null}, {"date": "2001-10-03", "close": 79.380563448, "volume": null}, {"date": "2001-10-04", "close": 79.380563448, "volume": null}, {"date": "2001-10-05", "close": 79.380563448, "volume": null}, {"date": "2001-10-08", "close": 79.380563448, "volume": null}, {"date": "2001-10-22", "close": 34.8160366, "volume": 6468.0}, {"date": "2001-10-23", "close": 34.8160366, "volume": 3470.0}, {"date": "2001-10-24", "close": 30.638112208, "volume": 2260.0}, {"date": "2001-10-25", "close": 23.674904888, "volume": 2418.0}, {"date": "2001-10-26", "close": 25.067546352, "volume": 1551.0}, {"date": "2001-10-29", "close": 29.245470744, "volume": 4180.0}, {"date": "2001-10-30", "close": 26.460187816, "volume": 1238.0}, {"date": "2001-10-31", "close": 27.85282928, "volume": 974.0}, {"date": "2001-11-01", "close": 25.067546352, "volume": 1332.0}, {"date": "2001-11-02", "close": 27.85282928, "volume": 2675.0}, {"date": "2001-11-05", "close": 23.674904888, "volume": 1326.0}, {"date": "2001-11-06", "close": 23.674904888, "volume": 791.0}, {"date": "2001-11-07", "close": 25.067546352, "volume": 386.0}, {"date": "2001-11-08", "close": 23.674904888, "volume": 1178.0}, {"date": "2001-11-09", "close": 23.674904888, "volume": 116.0}, {"date": "2001-11-12", "close": 22.282263424, "volume": 1059.0}, {"date": "2001-11-13", "close": 19.496980496, "volume": 1224.0}, {"date": "2001-11-14", "close": 18.104339032, "volume": 1088.0}, {"date": "2001-11-15", "close": 18.104339032, "volume": 441.0}, {"date": "2001-11-16", "close": 19.496980496, "volume": 141.0}, {"date": "2001-11-19", "close": 18.104339032, "volume": 246.0}, {"date": "2001-11-20", "close": 18.104339032, "volume": 917.0}, {"date": "2001-11-21", "close": 18.104339032, "volume": 253.0}, {"date": "2001-11-22", "close": 18.104339032, "volume": 347.0}, {"date": "2001-11-23", "close": 18.104339032, "volume": 746.0}, {"date": "2001-11-26", "close": 18.104339032, "volume": 429.0}, {"date": "2001-11-27", "close": 18.104339032, "volume": 230.0}, {"date": "2001-11-28", "close": 18.104339032, "volume": 837.0}, {"date": "2001-11-29", "close": 25.067546352, "volume": 5600.0}, {"date": "2001-11-30", "close": 27.85282928, "volume": 1524.0}, {"date": "2001-12-03", "close": 27.85282928, "volume": 679.0}, {"date": "2001-12-04", "close": 25.067546352, "volume": 2162.0}, {"date": "2001-12-05", "close": 23.674904888, "volume": 88.0}, {"date": "2001-12-06", "close": 25.067546352, "volume": 319.0}, {"date": "2001-12-07", "close": 20.88962196, "volume": 539.0}, {"date": "2001-12-10", "close": 20.88962196, "volume": 271.0}, {"date": "2001-12-11", "close": 23.674904888, "volume": 914.0}, {"date": "2001-12-12", "close": 23.674904888, "volume": 36.0}, {"date": "2001-12-13", "close": 23.674904888, "volume": 610.0}, {"date": "2001-12-14", "close": 26.460187816, "volume": 556.0}, {"date": "2001-12-17", "close": 25.067546352, "volume": 468.0}, {"date": "2001-12-18", "close": 25.067546352, "volume": 660.0}, {"date": "2001-12-19", "close": 26.460187816, "volume": 361.0}, {"date": "2001-12-20", "close": 25.067546352, "volume": 481.0}, {"date": "2001-12-21", "close": 23.674904888, "volume": 171.0}, {"date": "2001-12-24", "close": 23.674904888, "volume": 1143.0}, {"date": "2001-12-27", "close": 22.282263424, "volume": 67.0}, {"date": "2001-12-28", "close": 20.88962196, "volume": 344.0}, {"date": "2001-12-31", "close": 20.88962196, "volume": 3.0}, {"date": "2002-01-02", "close": 20.88962196, "volume": 110.0}, {"date": "2002-01-03", "close": 20.88962196, "volume": 72.0}, {"date": "2002-01-04", "close": 23.674904888, "volume": 123.0}, {"date": "2002-01-07", "close": 29.245470744, "volume": 1904.0}, {"date": "2002-01-08", "close": 29.245470744, "volume": 1332.0}, {"date": "2002-01-09", "close": 27.85282928, "volume": 473.0}, {"date": "2002-01-10", "close": 26.460187816, "volume": 343.0}, {"date": "2002-01-11", "close": 25.067546352, "volume": 134.0}, {"date": "2002-01-14", "close": 25.067546352, "volume": 97.0}, {"date": "2002-01-15", "close": 25.067546352, "volume": 190.0}, {"date": "2002-01-16", "close": 23.674904888, "volume": 261.0}, {"date": "2002-01-17", "close": 23.674904888, "volume": 119.0}, {"date": "2002-01-18", "close": 25.067546352, "volume": 169.0}, {"date": "2002-01-21", "close": 26.460187816, "volume": 547.0}, {"date": "2002-01-22", "close": 26.460187816, "volume": 122.0}, {"date": "2002-01-23", "close": 25.067546352, "volume": 88.0}, {"date": "2002-01-24", "close": 25.067546352, "volume": 169.0}, {"date": "2002-01-25", "close": 23.674904888, "volume": 536.0}, {"date": "2002-01-29", "close": 26.460187816, "volume": 462.0}, {"date": "2002-01-31", "close": 23.674904888, "volume": 128.0}, {"date": "2002-02-01", "close": 22.282263424, "volume": 594.0}, {"date": "2002-02-04", "close": 22.282263424, "volume": 552.0}, {"date": "2002-02-05", "close": 20.88962196, "volume": 662.0}, {"date": "2002-02-08", "close": 23.674904888, "volume": 793.0}, {"date": "2002-02-11", "close": 22.282263424, "volume": 450.0}, {"date": "2002-02-12", "close": 22.282263424, "volume": 804.0}, {"date": "2002-02-13", "close": 23.674904888, "volume": 126.0}, {"date": "2002-02-14", "close": 20.88962196, "volume": 1056.0}, {"date": "2002-02-15", "close": 23.674904888, "volume": 765.0}, {"date": "2002-02-18", "close": 22.282263424, "volume": 761.0}, {"date": "2002-02-19", "close": 23.674904888, "volume": 545.0}, {"date": "2002-02-20", "close": 22.282263424, "volume": 130.0}, {"date": "2002-02-21", "close": 22.282263424, "volume": 880.0}, {"date": "2002-02-22", "close": 25.067546352, "volume": 125.0}, {"date": "2002-02-25", "close": 25.067546352, "volume": 237.0}, {"date": "2002-02-26", "close": 23.674904888, "volume": 774.0}, {"date": "2002-02-27", "close": 22.282263424, "volume": 836.0}, {"date": "2002-02-28", "close": 20.88962196, "volume": 311.0}, {"date": "2002-03-01", "close": 23.674904888, "volume": 232.0}, {"date": "2002-03-04", "close": 22.282263424, "volume": 54.0}, {"date": "2002-03-05", "close": 23.674904888, "volume": 116.0}, {"date": "2002-03-06", "close": 27.85282928, "volume": 1167.0}, {"date": "2002-03-07", "close": 26.460187816, "volume": 412.0}, {"date": "2002-03-08", "close": 25.067546352, "volume": 115.0}, {"date": "2002-03-11", "close": 25.067546352, "volume": 24.0}, {"date": "2002-03-12", "close": 23.674904888, "volume": 37.0}, {"date": "2002-03-13", "close": 23.674904888, "volume": 135.0}, {"date": "2002-03-14", "close": 26.460187816, "volume": 409.0}, {"date": "2002-03-15", "close": 23.674904888, "volume": 22.0}, {"date": "2002-03-18", "close": 23.674904888, "volume": 84.0}, {"date": "2002-03-19", "close": 23.674904888, "volume": 167.0}, {"date": "2002-03-20", "close": 25.067546352, "volume": 215.0}, {"date": "2002-03-21", "close": 23.674904888, "volume": 582.0}, {"date": "2002-03-25", "close": 22.282263424, "volume": 165.0}, {"date": "2002-03-26", "close": 20.88962196, "volume": 359.0}, {"date": "2002-03-27", "close": 23.674904888, "volume": 105.0}, {"date": "2002-03-28", "close": 25.067546352, "volume": 409.0}, {"date": "2002-04-02", "close": 22.282263424, "volume": 93.0}, {"date": "2002-04-03", "close": 20.88962196, "volume": 232.0}, {"date": "2002-04-04", "close": 20.88962196, "volume": 43.0}, {"date": "2002-04-05", "close": 22.282263424, "volume": 2.0}, {"date": "2002-04-08", "close": 20.88962196, "volume": 173.0}, {"date": "2002-04-09", "close": 20.88962196, "volume": 175.0}, {"date": "2002-04-10", "close": 19.496980496, "volume": 22.0}, {"date": "2002-04-11", "close": 20.88962196, "volume": 72.0}, {"date": "2002-04-12", "close": 19.496980496, "volume": 54.0}, {"date": "2002-04-15", "close": 19.496980496, "volume": 115.0}, {"date": "2002-04-16", "close": 22.282263424, "volume": 57.0}, {"date": "2002-04-17", "close": 18.104339032, "volume": 83.0}, {"date": "2002-04-18", "close": 19.496980496, "volume": 99.0}, {"date": "2002-04-22", "close": 19.496980496, "volume": 66.0}, {"date": "2002-04-23", "close": 20.88962196, "volume": 276.0}, {"date": "2002-04-24", "close": 20.88962196, "volume": 152.0}, {"date": "2002-04-26", "close": 22.282263424, "volume": 93.0}, {"date": "2002-04-29", "close": 20.88962196, "volume": 314.0}, {"date": "2002-04-30", "close": 19.496980496, "volume": 60.0}, {"date": "2002-05-01", "close": 19.496980496, "volume": 45.0}, {"date": "2002-05-02", "close": 19.496980496, "volume": 74.0}, {"date": "2002-05-03", "close": 19.496980496, "volume": 7.0}, {"date": "2002-05-06", "close": 19.496980496, "volume": 10.0}, {"date": "2002-05-07", "close": 18.104339032, "volume": 38.0}, {"date": "2002-05-08", "close": 20.88962196, "volume": 277.0}, {"date": "2002-05-09", "close": 19.496980496, "volume": 156.0}, {"date": "2002-05-10", "close": 18.104339032, "volume": 107.0}, {"date": "2002-05-13", "close": 18.104339032, "volume": 357.0}, {"date": "2002-05-15", "close": 18.104339032, "volume": 197.0}, {"date": "2002-05-16", "close": 19.496980496, "volume": 233.0}, {"date": "2002-05-20", "close": 18.104339032, "volume": 50.0}, {"date": "2002-05-21", "close": 19.496980496, "volume": 360.0}, {"date": "2002-05-23", "close": 18.104339032, "volume": 350.0}, {"date": "2002-05-24", "close": 19.496980496, "volume": 117.0}, {"date": "2002-05-27", "close": 18.104339032, "volume": 36.0}, {"date": "2002-05-28", "close": 19.496980496, "volume": 344.0}, {"date": "2002-05-29", "close": 19.496980496, "volume": 79.0}, {"date": "2002-05-30", "close": 19.496980496, "volume": 221.0}, {"date": "2002-05-31", "close": 18.104339032, "volume": 123.0}, {"date": "2002-06-03", "close": 18.104339032, "volume": 7.0}, {"date": "2002-06-04", "close": 18.104339032, "volume": 117.0}, {"date": "2002-06-05", "close": 20.88962196, "volume": 430.0}, {"date": "2002-06-06", "close": 19.496980496, "volume": 491.0}, {"date": "2002-06-07", "close": 19.496980496, "volume": 205.0}, {"date": "2002-06-11", "close": 20.88962196, "volume": 374.0}, {"date": "2002-06-12", "close": 19.496980496, "volume": 288.0}, {"date": "2002-06-13", "close": 18.104339032, "volume": 280.0}, {"date": "2002-06-14", "close": 18.104339032, "volume": 93.0}, {"date": "2002-06-17", "close": 19.496980496, "volume": 373.0}, {"date": "2002-06-18", "close": 18.104339032, "volume": 456.0}, {"date": "2002-06-19", "close": 19.496980496, "volume": 310.0}, {"date": "2002-06-20", "close": 18.104339032, "volume": 114.0}, {"date": "2002-06-21", "close": 16.711697568, "volume": 1312.0}, {"date": "2002-06-24", "close": 13.92641464, "volume": 764.0}, {"date": "2002-06-25", "close": 13.92641464, "volume": 1051.0}, {"date": "2002-06-26", "close": 13.92641464, "volume": 688.0}, {"date": "2002-06-27", "close": 13.92641464, "volume": 316.0}, {"date": "2002-06-28", "close": 13.92641464, "volume": 881.0}, {"date": "2002-07-01", "close": 15.319056104, "volume": 89.0}, {"date": "2002-07-02", "close": 18.104339032, "volume": 547.0}, {"date": "2002-07-03", "close": 16.711697568, "volume": 4.0}, {"date": "2002-07-04", "close": 18.104339032, "volume": 827.0}, {"date": "2002-07-05", "close": 18.104339032, "volume": 359.0}, {"date": "2002-07-08", "close": 19.496980496, "volume": 151.0}, {"date": "2002-07-09", "close": 20.88962196, "volume": 312.0}, {"date": "2002-07-10", "close": 19.496980496, "volume": 151.0}, {"date": "2002-07-11", "close": 19.496980496, "volume": 262.0}, {"date": "2002-07-12", "close": 20.88962196, "volume": 382.0}, {"date": "2002-07-15", "close": 20.88962196, "volume": 359.0}, {"date": "2002-07-16", "close": 22.282263424, "volume": 54.0}, {"date": "2002-07-17", "close": 20.88962196, "volume": 86.0}, {"date": "2002-07-18", "close": 22.282263424, "volume": 187.0}, {"date": "2002-07-19", "close": 22.282263424, "volume": 175.0}, {"date": "2002-07-22", "close": 22.282263424, "volume": 395.0}, {"date": "2002-07-23", "close": 19.496980496, "volume": 147.0}, {"date": "2002-07-24", "close": 18.104339032, "volume": 585.0}, {"date": "2002-07-25", "close": 19.496980496, "volume": 23.0}, {"date": "2002-07-29", "close": 19.496980496, "volume": 59.0}, {"date": "2002-07-30", "close": 18.104339032, "volume": 115.0}, {"date": "2002-07-31", "close": 18.104339032, "volume": 11.0}, {"date": "2002-08-01", "close": 19.496980496, "volume": 348.0}, {"date": "2002-08-02", "close": 18.104339032, "volume": 28.0}, {"date": "2002-08-05", "close": 16.711697568, "volume": 300.0}, {"date": "2002-08-09", "close": 16.711697568, "volume": 4.0}, {"date": "2002-08-13", "close": 16.711697568, "volume": 141.0}, {"date": "2002-08-14", "close": 18.104339032, "volume": 52.0}, {"date": "2002-08-15", "close": 18.104339032, "volume": 2.0}, {"date": "2002-08-16", "close": 16.711697568, "volume": 20.0}, {"date": "2002-08-19", "close": 16.711697568, "volume": 50.0}, {"date": "2002-08-20", "close": 16.711697568, "volume": 76.0}, {"date": "2002-08-21", "close": 19.496980496, "volume": 205.0}, {"date": "2002-08-22", "close": 16.711697568, "volume": 13.0}, {"date": "2002-08-23", "close": 22.282263424, "volume": 624.0}, {"date": "2002-08-26", "close": 19.496980496, "volume": 72.0}, {"date": "2002-08-27", "close": 20.88962196, "volume": 96.0}, {"date": "2002-08-28", "close": 19.496980496, "volume": 236.0}, {"date": "2002-08-29", "close": 20.88962196, "volume": 126.0}, {"date": "2002-09-02", "close": 19.496980496, "volume": 431.0}, {"date": "2002-09-03", "close": 19.496980496, "volume": 363.0}, {"date": "2002-09-04", "close": 18.104339032, "volume": 105.0}, {"date": "2002-09-05", "close": 18.104339032, "volume": 22.0}, {"date": "2002-09-12", "close": 19.496980496, "volume": 144.0}, {"date": "2002-09-13", "close": 18.104339032, "volume": 215.0}, {"date": "2002-09-16", "close": 16.711697568, "volume": 48.0}, {"date": "2002-09-17", "close": 16.711697568, "volume": 285.0}, {"date": "2002-09-18", "close": 16.711697568, "volume": 19.0}, {"date": "2002-09-20", "close": 16.711697568, "volume": 431.0}, {"date": "2002-09-23", "close": 18.104339032, "volume": 17.0}, {"date": "2002-09-24", "close": 19.496980496, "volume": 190.0}, {"date": "2002-09-25", "close": 19.496980496, "volume": 305.0}, {"date": "2002-09-26", "close": 19.496980496, "volume": 251.0}, {"date": "2002-09-30", "close": 19.496980496, "volume": 532.0}, {"date": "2002-10-01", "close": 19.496980496, "volume": 467.0}, {"date": "2002-10-02", "close": 20.88962196, "volume": 25.0}, {"date": "2002-10-03", "close": 20.88962196, "volume": 348.0}, {"date": "2002-10-08", "close": 19.496980496, "volume": 155.0}, {"date": "2002-10-09", "close": 19.496980496, "volume": 697.0}, {"date": "2002-10-10", "close": 20.88962196, "volume": 27.0}, {"date": "2002-10-11", "close": 22.282263424, "volume": 144.0}, {"date": "2002-10-14", "close": 20.88962196, "volume": 225.0}, {"date": "2002-10-15", "close": 22.282263424, "volume": 29.0}, {"date": "2002-10-16", "close": 20.88962196, "volume": 17.0}, {"date": "2002-10-17", "close": 22.282263424, "volume": 525.0}, {"date": "2002-10-18", "close": 23.674904888, "volume": 506.0}, {"date": "2002-10-21", "close": 27.85282928, "volume": 473.0}, {"date": "2002-10-22", "close": 25.067546352, "volume": 1795.0}, {"date": "2002-10-24", "close": 26.460187816, "volume": 549.0}, {"date": "2002-10-25", "close": 27.85282928, "volume": 72.0}, {"date": "2002-10-28", "close": 23.674904888, "volume": 985.0}, {"date": "2002-10-29", "close": 20.88962196, "volume": 1870.0}, {"date": "2002-10-30", "close": 20.88962196, "volume": 215.0}, {"date": "2002-10-31", "close": 19.496980496, "volume": 323.0}, {"date": "2002-11-01", "close": 20.88962196, "volume": 503.0}, {"date": "2002-11-04", "close": 19.496980496, "volume": 255.0}, {"date": "2002-11-05", "close": 22.282263424, "volume": 25.0}, {"date": "2002-11-06", "close": 19.496980496, "volume": 467.0}, {"date": "2002-11-07", "close": 18.104339032, "volume": 338.0}, {"date": "2002-11-08", "close": 19.496980496, "volume": 388.0}, {"date": "2002-11-11", "close": 19.496980496, "volume": 38.0}, {"date": "2002-11-12", "close": 18.104339032, "volume": 739.0}, {"date": "2002-11-13", "close": 19.496980496, "volume": 57.0}, {"date": "2002-11-14", "close": 16.711697568, "volume": 1890.0}, {"date": "2002-11-15", "close": 16.711697568, "volume": 667.0}, {"date": "2002-11-18", "close": 16.711697568, "volume": 180.0}, {"date": "2002-11-19", "close": 16.711697568, "volume": 36.0}, {"date": "2002-11-20", "close": 18.104339032, "volume": 359.0}, {"date": "2002-11-21", "close": 18.104339032, "volume": 233.0}, {"date": "2002-11-25", "close": 16.711697568, "volume": 185.0}, {"date": "2002-11-27", "close": 18.104339032, "volume": 144.0}, {"date": "2002-11-28", "close": 16.711697568, "volume": 26.0}, {"date": "2002-11-29", "close": 16.711697568, "volume": 11.0}, {"date": "2002-12-03", "close": 19.496980496, "volume": 93.0}, {"date": "2002-12-04", "close": 16.711697568, "volume": 90.0}, {"date": "2002-12-05", "close": 16.711697568, "volume": 14.0}, {"date": "2002-12-06", "close": 18.104339032, "volume": 75.0}, {"date": "2002-12-09", "close": 19.496980496, "volume": 223.0}, {"date": "2002-12-11", "close": 16.711697568, "volume": 1584.0}, {"date": "2002-12-16", "close": 16.711697568, "volume": 241.0}, {"date": "2002-12-17", "close": 16.711697568, "volume": 287.0}, {"date": "2002-12-19", "close": 16.711697568, "volume": 14.0}, {"date": "2002-12-20", "close": 16.711697568, "volume": 304.0}, {"date": "2002-12-24", "close": 16.711697568, "volume": 215.0}, {"date": "2002-12-27", "close": 18.104339032, "volume": 437.0}, {"date": "2003-01-03", "close": 16.711697568, "volume": 180.0}, {"date": "2003-01-06", "close": 18.104339032, "volume": 718.0}, {"date": "2003-01-07", "close": 16.711697568, "volume": 40.0}, {"date": "2003-01-08", "close": 18.104339032, "volume": 34.0}, {"date": "2003-01-10", "close": 16.711697568, "volume": 36.0}, {"date": "2003-01-13", "close": 18.104339032, "volume": 967.0}, {"date": "2003-01-14", "close": 16.711697568, "volume": 167.0}, {"date": "2003-01-16", "close": 16.711697568, "volume": 34.0}, {"date": "2003-01-17", "close": 16.711697568, "volume": 86.0}, {"date": "2003-01-20", "close": 16.711697568, "volume": 67.0}, {"date": "2003-01-21", "close": 16.711697568, "volume": 1.0}, {"date": "2003-01-22", "close": 16.711697568, "volume": 28.0}, {"date": "2003-01-23", "close": 16.711697568, "volume": 149.0}, {"date": "2003-01-24", "close": 16.711697568, "volume": 209.0}, {"date": "2003-01-28", "close": 15.319056104, "volume": 14.0}, {"date": "2003-01-29", "close": 15.319056104, "volume": 122.0}, {"date": "2003-01-30", "close": 15.319056104, "volume": 1088.0}, {"date": "2003-01-31", "close": 16.711697568, "volume": 65.0}, {"date": "2003-02-03", "close": 18.104339032, "volume": 971.0}, {"date": "2003-02-04", "close": 18.104339032, "volume": 637.0}, {"date": "2003-02-05", "close": 19.496980496, "volume": 779.0}, {"date": "2003-02-06", "close": 18.104339032, "volume": 261.0}, {"date": "2003-02-07", "close": 18.104339032, "volume": 361.0}, {"date": "2003-02-10", "close": 19.496980496, "volume": 29.0}, {"date": "2003-02-11", "close": 18.104339032, "volume": 33.0}, {"date": "2003-02-12", "close": 16.711697568, "volume": 157.0}, {"date": "2003-02-13", "close": 18.104339032, "volume": 395.0}, {"date": "2003-02-17", "close": 16.711697568, "volume": 150.0}, {"date": "2003-02-18", "close": 16.711697568, "volume": 554.0}, {"date": "2003-02-19", "close": 16.711697568, "volume": 420.0}, {"date": "2003-02-20", "close": 16.711697568, "volume": 586.0}, {"date": "2003-02-21", "close": 16.711697568, "volume": 213.0}, {"date": "2003-02-24", "close": 16.711697568, "volume": 105.0}, {"date": "2003-02-25", "close": 16.711697568, "volume": 236.0}, {"date": "2003-02-26", "close": 16.711697568, "volume": 43.0}, {"date": "2003-03-03", "close": 16.711697568, "volume": 32.0}, {"date": "2003-03-04", "close": 16.711697568, "volume": 83.0}, {"date": "2003-03-06", "close": 18.104339032, "volume": 180.0}, {"date": "2003-03-07", "close": 16.711697568, "volume": 261.0}, {"date": "2003-03-10", "close": 15.319056104, "volume": 70.0}, {"date": "2003-03-11", "close": 15.319056104, "volume": 144.0}, {"date": "2003-03-12", "close": 16.711697568, "volume": 57.0}, {"date": "2003-03-14", "close": 15.319056104, "volume": 7.0}, {"date": "2003-03-19", "close": 16.711697568, "volume": 46.0}, {"date": "2003-03-20", "close": 16.711697568, "volume": 46.0}, {"date": "2003-03-21", "close": 15.319056104, "volume": 1653.0}, {"date": "2003-03-24", "close": 13.92641464, "volume": 958.0}, {"date": "2003-03-25", "close": 16.711697568, "volume": 197.0}, {"date": "2003-03-27", "close": 15.319056104, "volume": 104.0}, {"date": "2003-03-28", "close": 16.711697568, "volume": 151.0}, {"date": "2003-03-31", "close": 13.92641464, "volume": 32.0}, {"date": "2003-04-02", "close": 13.92641464, "volume": 1.0}, {"date": "2003-04-03", "close": 13.92641464, "volume": 27.0}, {"date": "2003-04-04", "close": 15.319056104, "volume": 36.0}, {"date": "2003-04-07", "close": 16.711697568, "volume": 162.0}, {"date": "2003-04-10", "close": 16.711697568, "volume": 424.0}, {"date": "2003-04-14", "close": 13.92641464, "volume": 1007.0}, {"date": "2003-04-15", "close": 15.319056104, "volume": 323.0}, {"date": "2003-04-16", "close": 13.92641464, "volume": 22.0}, {"date": "2003-04-17", "close": 13.92641464, "volume": 7.0}, {"date": "2003-04-22", "close": 13.92641464, "volume": 29.0}, {"date": "2003-04-23", "close": 15.319056104, "volume": 729.0}, {"date": "2003-04-28", "close": 15.319056104, "volume": 282.0}, {"date": "2003-04-30", "close": 13.92641464, "volume": 8.0}, {"date": "2003-05-01", "close": 15.319056104, "volume": 50.0}, {"date": "2003-05-02", "close": 13.92641464, "volume": 27.0}, {"date": "2003-05-05", "close": 15.319056104, "volume": 379.0}, {"date": "2003-05-06", "close": 15.319056104, "volume": 72.0}, {"date": "2003-05-07", "close": 13.92641464, "volume": 90.0}, {"date": "2003-05-08", "close": 13.92641464, "volume": 1701.0}, {"date": "2003-05-09", "close": 13.92641464, "volume": 431.0}, {"date": "2003-05-12", "close": 15.319056104, "volume": 212.0}, {"date": "2003-05-13", "close": 15.319056104, "volume": 85.0}, {"date": "2003-05-14", "close": 11.141131712, "volume": 2011.0}, {"date": "2003-05-15", "close": 12.533773176, "volume": 72.0}, {"date": "2003-05-16", "close": 12.533773176, "volume": 296.0}, {"date": "2003-05-19", "close": 11.141131712, "volume": 260.0}, {"date": "2003-05-22", "close": 11.141131712, "volume": 32.0}, {"date": "2003-05-23", "close": 11.141131712, "volume": 5044.0}, {"date": "2003-05-26", "close": 11.141131712, "volume": 704.0}, {"date": "2003-05-27", "close": 11.141131712, "volume": 14.0}, {"date": "2003-05-28", "close": 11.141131712, "volume": 32.0}, {"date": "2003-05-29", "close": 9.748490248, "volume": 950.0}, {"date": "2003-05-30", "close": 9.748490248, "volume": 758.0}, {"date": "2003-06-02", "close": 9.748490248, "volume": 126.0}, {"date": "2003-06-03", "close": 9.748490248, "volume": 833.0}, {"date": "2003-06-04", "close": 9.748490248, "volume": 8.0}, {"date": "2003-06-05", "close": 9.748490248, "volume": 40.0}, {"date": "2003-06-06", "close": 9.748490248, "volume": 152.0}, {"date": "2003-06-10", "close": 9.748490248, "volume": 108.0}, {"date": "2003-06-11", "close": 9.748490248, "volume": 345.0}, {"date": "2003-06-12", "close": 9.748490248, "volume": 215.0}, {"date": "2003-06-13", "close": 8.355848784, "volume": 1063.0}, {"date": "2003-06-16", "close": 9.748490248, "volume": 396.0}, {"date": "2003-06-17", "close": 9.748490248, "volume": 167.0}, {"date": "2003-06-18", "close": 9.748490248, "volume": 144.0}, {"date": "2003-06-19", "close": 8.355848784, "volume": 53.0}, {"date": "2003-06-20", "close": 11.141131712, "volume": 399.0}, {"date": "2003-06-23", "close": 9.748490248, "volume": 973.0}, {"date": "2003-06-24", "close": 11.141131712, "volume": 1478.0}, {"date": "2003-06-25", "close": 11.141131712, "volume": 905.0}, {"date": "2003-06-26", "close": 9.748490248, "volume": 968.0}, {"date": "2003-06-27", "close": 11.141131712, "volume": 1239.0}, {"date": "2003-06-30", "close": 9.748490248, "volume": 537.0}, {"date": "2003-07-01", "close": 9.748490248, "volume": 233.0}, {"date": "2003-07-02", "close": 9.748490248, "volume": 2445.0}, {"date": "2003-07-03", "close": 11.141131712, "volume": 574.0}, {"date": "2003-07-04", "close": 9.748490248, "volume": 503.0}, {"date": "2003-07-07", "close": 9.748490248, "volume": 74.0}, {"date": "2003-07-08", "close": 9.748490248, "volume": 1.0}, {"date": "2003-07-10", "close": 9.748490248, "volume": 36.0}, {"date": "2003-07-11", "close": 9.748490248, "volume": 862.0}, {"date": "2003-07-14", "close": 9.748490248, "volume": 7.0}, {"date": "2003-07-15", "close": 9.748490248, "volume": 54.0}, {"date": "2003-07-16", "close": 11.141131712, "volume": 34.0}, {"date": "2003-07-17", "close": 9.748490248, "volume": 34.0}, {"date": "2003-07-18", "close": 11.141131712, "volume": 36.0}, {"date": "2003-07-21", "close": 11.141131712, "volume": 292.0}, {"date": "2003-07-22", "close": 11.141131712, "volume": 34.0}, {"date": "2003-07-24", "close": 11.141131712, "volume": 961.0}, {"date": "2003-07-25", "close": 11.141131712, "volume": 29.0}, {"date": "2003-07-28", "close": 11.141131712, "volume": 43.0}, {"date": "2003-07-30", "close": 11.141131712, "volume": 28.0}, {"date": "2003-08-01", "close": 11.141131712, "volume": 359.0}, {"date": "2003-08-04", "close": 11.141131712, "volume": 430.0}, {"date": "2003-08-05", "close": 11.141131712, "volume": 748.0}, {"date": "2003-08-06", "close": 11.141131712, "volume": 240.0}, {"date": "2003-08-07", "close": 12.533773176, "volume": 168.0}, {"date": "2003-08-08", "close": 13.92641464, "volume": 878.0}, {"date": "2003-08-11", "close": 12.533773176, "volume": 666.0}, {"date": "2003-08-12", "close": 13.92641464, "volume": 186.0}, {"date": "2003-08-13", "close": 13.92641464, "volume": 72.0}, {"date": "2003-08-14", "close": 16.711697568, "volume": 1046.0}, {"date": "2003-08-15", "close": 16.711697568, "volume": 1195.0}, {"date": "2003-08-18", "close": 15.319056104, "volume": 2890.0}, {"date": "2003-08-19", "close": 16.711697568, "volume": 2026.0}, {"date": "2003-08-20", "close": 16.711697568, "volume": 226.0}, {"date": "2003-08-21", "close": 13.92641464, "volume": 10.0}, {"date": "2003-08-25", "close": 13.92641464, "volume": 704.0}, {"date": "2003-08-26", "close": 16.711697568, "volume": 66.0}, {"date": "2003-08-27", "close": 15.319056104, "volume": 270.0}, {"date": "2003-08-29", "close": 15.319056104, "volume": 90.0}, {"date": "2003-09-01", "close": 13.92641464, "volume": 129.0}, {"date": "2003-09-02", "close": 12.533773176, "volume": 746.0}, {"date": "2003-09-03", "close": 13.92641464, "volume": 144.0}, {"date": "2003-09-04", "close": 13.92641464, "volume": 359.0}, {"date": "2003-09-05", "close": 15.319056104, "volume": 36.0}, {"date": "2003-09-08", "close": 15.319056104, "volume": 34.0}, {"date": "2003-09-09", "close": 15.319056104, "volume": 379.0}, {"date": "2003-09-10", "close": 13.92641464, "volume": 281.0}, {"date": "2003-09-11", "close": 12.533773176, "volume": 740.0}, {"date": "2003-09-12", "close": 12.533773176, "volume": 682.0}, {"date": "2003-09-15", "close": 12.533773176, "volume": 359.0}, {"date": "2003-09-16", "close": 12.533773176, "volume": 180.0}, {"date": "2003-09-17", "close": 13.92641464, "volume": 36.0}, {"date": "2003-09-18", "close": 15.319056104, "volume": 1108.0}, {"date": "2003-09-19", "close": 16.711697568, "volume": 43.0}, {"date": "2003-09-22", "close": 15.319056104, "volume": 194.0}, {"date": "2003-09-23", "close": 13.92641464, "volume": 732.0}, {"date": "2003-09-25", "close": 13.92641464, "volume": 103.0}, {"date": "2003-09-26", "close": 13.92641464, "volume": 921.0}, {"date": "2003-09-29", "close": 15.319056104, "volume": 297.0}, {"date": "2003-09-30", "close": 13.92641464, "volume": 431.0}, {"date": "2003-10-01", "close": 15.319056104, "volume": 359.0}, {"date": "2003-10-02", "close": 15.319056104, "volume": 233.0}, {"date": "2003-10-03", "close": 13.92641464, "volume": 320.0}, {"date": "2003-10-06", "close": 13.92641464, "volume": 1960.0}, {"date": "2003-10-07", "close": 12.533773176, "volume": 24.0}, {"date": "2003-10-08", "close": 12.533773176, "volume": 607.0}, {"date": "2003-10-09", "close": 13.92641464, "volume": 854.0}, {"date": "2003-10-10", "close": 13.92641464, "volume": 467.0}, {"date": "2003-10-13", "close": 12.533773176, "volume": 5924.0}, {"date": "2003-10-14", "close": 13.92641464, "volume": 1082.0}, {"date": "2003-10-15", "close": 12.533773176, "volume": 120.0}, {"date": "2003-10-16", "close": 12.533773176, "volume": 67.0}, {"date": "2003-10-17", "close": 12.533773176, "volume": 933.0}, {"date": "2003-10-20", "close": 12.533773176, "volume": 889.0}, {"date": "2003-10-21", "close": 13.92641464, "volume": 1120.0}, {"date": "2003-10-22", "close": 19.496980496, "volume": 22895.0}, {"date": "2003-10-23", "close": 15.319056104, "volume": 5848.0}, {"date": "2003-10-24", "close": 16.711697568, "volume": 2266.0}, {"date": "2003-10-27", "close": 15.319056104, "volume": 2292.0}, {"date": "2003-10-28", "close": 15.319056104, "volume": 2043.0}, {"date": "2003-10-29", "close": 16.711697568, "volume": 2756.0}, {"date": "2003-10-30", "close": 18.104339032, "volume": 897.0}, {"date": "2003-10-31", "close": 16.711697568, "volume": 2319.0}, {"date": "2003-11-03", "close": 16.711697568, "volume": 2989.0}, {"date": "2003-11-04", "close": 16.711697568, "volume": 1377.0}, {"date": "2003-11-05", "close": 16.711697568, "volume": 1505.0}, {"date": "2003-11-06", "close": 15.319056104, "volume": 1903.0}, {"date": "2003-11-07", "close": 15.319056104, "volume": 643.0}, {"date": "2003-11-10", "close": 16.711697568, "volume": 2204.0}, {"date": "2003-11-11", "close": 19.496980496, "volume": 7060.0}, {"date": "2003-11-12", "close": 18.104339032, "volume": 1104.0}, {"date": "2003-11-13", "close": 18.104339032, "volume": 4280.0}, {"date": "2003-11-14", "close": 18.104339032, "volume": 1301.0}, {"date": "2003-11-17", "close": 18.104339032, "volume": 1595.0}, {"date": "2003-11-18", "close": 18.104339032, "volume": 3184.0}, {"date": "2003-11-19", "close": 16.711697568, "volume": 2000.0}, {"date": "2003-11-20", "close": 15.319056104, "volume": 1005.0}, {"date": "2003-11-21", "close": 15.319056104, "volume": 81.0}, {"date": "2003-11-24", "close": 16.711697568, "volume": 45.0}, {"date": "2003-11-25", "close": 16.711697568, "volume": 1575.0}, {"date": "2003-11-26", "close": 15.319056104, "volume": 2566.0}, {"date": "2003-11-27", "close": 16.711697568, "volume": 1528.0}, {"date": "2003-11-28", "close": 16.711697568, "volume": 444.0}, {"date": "2003-12-01", "close": 16.711697568, "volume": 167.0}, {"date": "2003-12-02", "close": 15.319056104, "volume": 443.0}, {"date": "2003-12-03", "close": 15.319056104, "volume": 467.0}, {"date": "2003-12-04", "close": 15.319056104, "volume": 212.0}, {"date": "2003-12-05", "close": 13.92641464, "volume": 1540.0}, {"date": "2003-12-08", "close": 15.319056104, "volume": 805.0}, {"date": "2003-12-09", "close": 13.92641464, "volume": 431.0}, {"date": "2003-12-10", "close": 13.92641464, "volume": 359.0}, {"date": "2003-12-11", "close": 13.92641464, "volume": 700.0}, {"date": "2003-12-12", "close": 15.319056104, "volume": 616.0}, {"date": "2003-12-15", "close": 15.319056104, "volume": 31.0}, {"date": "2003-12-16", "close": 13.92641464, "volume": 3224.0}, {"date": "2003-12-17", "close": 12.533773176, "volume": 158.0}, {"date": "2003-12-18", "close": 13.92641464, "volume": 214.0}, {"date": "2003-12-19", "close": 12.533773176, "volume": 57.0}, {"date": "2003-12-22", "close": 12.533773176, "volume": 765.0}, {"date": "2003-12-23", "close": 12.533773176, "volume": 984.0}, {"date": "2003-12-24", "close": 13.92641464, "volume": 154.0}, {"date": "2003-12-30", "close": 12.533773176, "volume": 1873.0}, {"date": "2003-12-31", "close": 12.533773176, "volume": 239.0}, {"date": "2004-01-02", "close": 12.533773176, "volume": 148.0}, {"date": "2004-01-05", "close": 13.92641464, "volume": 284.0}, {"date": "2004-01-06", "close": 12.533773176, "volume": 323.0}, {"date": "2004-01-07", "close": 12.533773176, "volume": 343.0}, {"date": "2004-01-08", "close": 11.141131712, "volume": 1642.0}, {"date": "2004-01-09", "close": 11.141131712, "volume": 76.0}, {"date": "2004-01-12", "close": 12.533773176, "volume": 246.0}, {"date": "2004-01-13", "close": 12.533773176, "volume": 961.0}, {"date": "2004-01-14", "close": 12.533773176, "volume": 614.0}, {"date": "2004-01-15", "close": 12.533773176, "volume": 72.0}, {"date": "2004-01-16", "close": 12.533773176, "volume": 399.0}, {"date": "2004-01-19", "close": 13.92641464, "volume": 471.0}, {"date": "2004-01-20", "close": 12.533773176, "volume": 415.0}, {"date": "2004-01-21", "close": 12.533773176, "volume": 32.0}, {"date": "2004-01-22", "close": 12.533773176, "volume": 1194.0}, {"date": "2004-01-23", "close": 12.533773176, "volume": 384.0}, {"date": "2004-01-27", "close": 12.533773176, "volume": 1097.0}, {"date": "2004-01-28", "close": 12.533773176, "volume": 346.0}, {"date": "2004-01-29", "close": 12.533773176, "volume": 344.0}, {"date": "2004-01-30", "close": 12.533773176, "volume": 1177.0}, {"date": "2004-02-02", "close": 11.141131712, "volume": 2208.0}, {"date": "2004-02-03", "close": 12.533773176, "volume": 2681.0}, {"date": "2004-02-04", "close": 11.141131712, "volume": 723.0}, {"date": "2004-02-05", "close": 11.141131712, "volume": 217.0}, {"date": "2004-02-09", "close": 11.141131712, "volume": 2356.0}, {"date": "2004-02-10", "close": 11.141131712, "volume": 717.0}, {"date": "2004-02-11", "close": 11.141131712, "volume": 93.0}, {"date": "2004-02-12", "close": 11.141131712, "volume": 397.0}, {"date": "2004-02-13", "close": 12.533773176, "volume": 72.0}, {"date": "2004-02-16", "close": 12.533773176, "volume": 3178.0}, {"date": "2004-02-17", "close": 12.533773176, "volume": 675.0}, {"date": "2004-02-18", "close": 12.533773176, "volume": 904.0}, {"date": "2004-02-19", "close": 12.533773176, "volume": 131.0}, {"date": "2004-02-20", "close": 13.92641464, "volume": 1771.0}, {"date": "2004-02-23", "close": 12.533773176, "volume": 487.0}, {"date": "2004-02-24", "close": 13.92641464, "volume": 215.0}, {"date": "2004-02-25", "close": 12.533773176, "volume": 39.0}, {"date": "2004-02-26", "close": 12.533773176, "volume": 193.0}, {"date": "2004-02-27", "close": 13.92641464, "volume": 1129.0}, {"date": "2004-03-01", "close": 13.92641464, "volume": 570.0}, {"date": "2004-03-02", "close": 12.533773176, "volume": 566.0}, {"date": "2004-03-03", "close": 12.533773176, "volume": 691.0}, {"date": "2004-03-04", "close": 12.533773176, "volume": 144.0}, {"date": "2004-03-05", "close": 12.533773176, "volume": 1245.0}, {"date": "2004-03-08", "close": 12.533773176, "volume": 995.0}, {"date": "2004-03-09", "close": 12.533773176, "volume": 1667.0}, {"date": "2004-03-10", "close": 12.533773176, "volume": 1000.0}, {"date": "2004-03-15", "close": 12.533773176, "volume": 147.0}, {"date": "2004-03-16", "close": 12.533773176, "volume": 546.0}, {"date": "2004-03-17", "close": 11.141131712, "volume": 1599.0}, {"date": "2004-03-18", "close": 11.141131712, "volume": 374.0}, {"date": "2004-03-19", "close": 12.533773176, "volume": 1798.0}, {"date": "2004-03-22", "close": 13.92641464, "volume": 4934.0}, {"date": "2004-03-23", "close": 12.533773176, "volume": 1602.0}, {"date": "2004-03-24", "close": 12.533773176, "volume": 2404.0}, {"date": "2004-03-25", "close": 12.533773176, "volume": 5378.0}, {"date": "2004-03-26", "close": 12.533773176, "volume": 799.0}, {"date": "2004-03-29", "close": 12.533773176, "volume": 1020.0}, {"date": "2004-03-30", "close": 12.533773176, "volume": 1031.0}, {"date": "2004-03-31", "close": 12.533773176, "volume": 18.0}, {"date": "2004-04-01", "close": 13.92641464, "volume": 257.0}, {"date": "2004-04-02", "close": 12.533773176, "volume": 718.0}, {"date": "2004-04-05", "close": 12.533773176, "volume": 460.0}, {"date": "2004-04-06", "close": 11.141131712, "volume": 25.0}, {"date": "2004-04-07", "close": 12.533773176, "volume": 239.0}, {"date": "2004-04-08", "close": 13.92641464, "volume": 158.0}, {"date": "2004-04-13", "close": 12.533773176, "volume": 352.0}, {"date": "2004-04-14", "close": 12.533773176, "volume": 72.0}, {"date": "2004-04-15", "close": 12.533773176, "volume": 550.0}, {"date": "2004-04-16", "close": 12.533773176, "volume": 22.0}, {"date": "2004-04-20", "close": 12.533773176, "volume": 336.0}, {"date": "2004-04-21", "close": 12.533773176, "volume": 226.0}, {"date": "2004-04-22", "close": 12.533773176, "volume": 162.0}, {"date": "2004-04-23", "close": 12.533773176, "volume": 1.0}, {"date": "2004-04-26", "close": 12.533773176, "volume": 22.0}, {"date": "2004-04-27", "close": 11.141131712, "volume": 1578.0}, {"date": "2004-04-28", "close": 12.533773176, "volume": 602.0}, {"date": "2004-04-29", "close": 11.141131712, "volume": 246.0}, {"date": "2004-04-30", "close": 11.141131712, "volume": 963.0}, {"date": "2004-05-03", "close": 12.533773176, "volume": 968.0}, {"date": "2004-05-04", "close": 12.533773176, "volume": 641.0}, {"date": "2004-05-05", "close": 12.533773176, "volume": 84.0}, {"date": "2004-05-07", "close": 12.533773176, "volume": 108.0}, {"date": "2004-05-10", "close": 12.533773176, "volume": 601.0}, {"date": "2004-05-11", "close": 12.533773176, "volume": 101.0}, {"date": "2004-05-13", "close": 12.533773176, "volume": 225.0}, {"date": "2004-05-14", "close": 12.533773176, "volume": 1122.0}, {"date": "2004-05-17", "close": 12.533773176, "volume": 349.0}, {"date": "2004-05-18", "close": 12.533773176, "volume": 77.0}, {"date": "2004-05-19", "close": 12.533773176, "volume": 156.0}, {"date": "2004-05-20", "close": 11.141131712, "volume": 164.0}, {"date": "2004-05-25", "close": 12.533773176, "volume": 1445.0}, {"date": "2004-05-26", "close": 11.141131712, "volume": 542.0}, {"date": "2004-05-28", "close": 11.141131712, "volume": 28.0}, {"date": "2004-06-01", "close": 11.141131712, "volume": 305.0}, {"date": "2004-06-02", "close": 11.141131712, "volume": 57.0}, {"date": "2004-06-03", "close": 11.141131712, "volume": 115.0}, {"date": "2004-06-07", "close": 11.141131712, "volume": 274.0}, {"date": "2004-06-08", "close": 12.533773176, "volume": 475.0}, {"date": "2004-06-09", "close": 11.141131712, "volume": 354.0}, {"date": "2004-06-10", "close": 11.141131712, "volume": 3196.0}, {"date": "2004-06-11", "close": 11.141131712, "volume": 494.0}, {"date": "2004-06-15", "close": 11.141131712, "volume": 337.0}, {"date": "2004-06-16", "close": 9.748490248, "volume": 578.0}, {"date": "2004-06-17", "close": 9.748490248, "volume": 921.0}, {"date": "2004-06-18", "close": 11.141131712, "volume": 862.0}, {"date": "2004-06-21", "close": 9.748490248, "volume": 824.0}, {"date": "2004-06-22", "close": 11.141131712, "volume": 499.0}, {"date": "2004-06-23", "close": 11.141131712, "volume": 266.0}, {"date": "2004-06-24", "close": 11.141131712, "volume": 50.0}, {"date": "2004-06-25", "close": 11.141131712, "volume": 1115.0}, {"date": "2004-06-28", "close": 11.141131712, "volume": 322.0}, {"date": "2004-06-29", "close": 11.141131712, "volume": 799.0}, {"date": "2004-06-30", "close": 9.748490248, "volume": 1105.0}, {"date": "2004-07-05", "close": 11.141131712, "volume": 90.0}, {"date": "2004-07-06", "close": 11.141131712, "volume": 229.0}, {"date": "2004-07-08", "close": 9.748490248, "volume": 287.0}, {"date": "2004-07-12", "close": 9.748490248, "volume": 23.0}, {"date": "2004-07-13", "close": 9.748490248, "volume": 23.0}, {"date": "2004-07-14", "close": 9.748490248, "volume": 108.0}, {"date": "2004-07-15", "close": 11.141131712, "volume": 155.0}, {"date": "2004-07-19", "close": 11.141131712, "volume": 2154.0}, {"date": "2004-07-20", "close": 9.748490248, "volume": 680.0}, {"date": "2004-07-21", "close": 9.748490248, "volume": 63.0}, {"date": "2004-07-23", "close": 9.748490248, "volume": 115.0}, {"date": "2004-07-26", "close": 9.748490248, "volume": 90.0}, {"date": "2004-07-27", "close": 11.141131712, "volume": 804.0}, {"date": "2004-07-28", "close": 9.748490248, "volume": 7.0}, {"date": "2004-08-02", "close": 9.748490248, "volume": 2154.0}, {"date": "2004-08-03", "close": 11.141131712, "volume": 180.0}, {"date": "2004-08-04", "close": 11.141131712, "volume": 1373.0}, {"date": "2004-08-09", "close": 9.748490248, "volume": 773.0}, {"date": "2004-08-11", "close": 11.141131712, "volume": 1157.0}, {"date": "2004-08-12", "close": 11.141131712, "volume": 72.0}, {"date": "2004-08-18", "close": 9.748490248, "volume": 4.0}, {"date": "2004-08-19", "close": 11.141131712, "volume": 201.0}, {"date": "2004-08-23", "close": 11.141131712, "volume": 54.0}, {"date": "2004-08-25", "close": 8.355848784, "volume": 1385.0}, {"date": "2004-08-26", "close": 9.748490248, "volume": 98.0}, {"date": "2004-08-27", "close": 9.748490248, "volume": 770.0}, {"date": "2004-08-30", "close": 9.748490248, "volume": 149.0}, {"date": "2004-09-01", "close": 9.748490248, "volume": 108.0}, {"date": "2004-09-02", "close": 9.748490248, "volume": 72.0}, {"date": "2004-09-03", "close": 9.748490248, "volume": 30.0}, {"date": "2004-09-06", "close": 9.748490248, "volume": 1368.0}, {"date": "2004-09-07", "close": 9.748490248, "volume": 122.0}, {"date": "2004-09-08", "close": 9.748490248, "volume": 30.0}, {"date": "2004-09-10", "close": 11.141131712, "volume": 359.0}, {"date": "2004-09-13", "close": 11.141131712, "volume": 510.0}, {"date": "2004-09-14", "close": 11.141131712, "volume": 359.0}, {"date": "2004-09-15", "close": 9.748490248, "volume": 378.0}, {"date": "2004-09-16", "close": 9.748490248, "volume": 418.0}, {"date": "2004-09-21", "close": 9.748490248, "volume": 14.0}, {"date": "2004-09-22", "close": 11.141131712, "volume": 359.0}, {"date": "2004-09-23", "close": 9.748490248, "volume": 521.0}, {"date": "2004-09-24", "close": 9.748490248, "volume": 17.0}, {"date": "2004-09-27", "close": 8.355848784, "volume": 3760.0}, {"date": "2004-09-28", "close": 9.748490248, "volume": 685.0}, {"date": "2004-09-29", "close": 9.748490248, "volume": 534.0}, {"date": "2004-09-30", "close": 11.141131712, "volume": 1093.0}, {"date": "2004-10-01", "close": 9.748490248, "volume": 37.0}, {"date": "2004-10-04", "close": 9.748490248, "volume": 119.0}, {"date": "2004-10-06", "close": 9.748490248, "volume": 490.0}, {"date": "2004-10-08", "close": 9.748490248, "volume": 1285.0}, {"date": "2004-10-11", "close": 9.748490248, "volume": 74.0}, {"date": "2004-10-12", "close": 9.748490248, "volume": 1161.0}, {"date": "2004-10-13", "close": 9.748490248, "volume": 572.0}, {"date": "2004-10-15", "close": 9.748490248, "volume": 119.0}, {"date": "2004-10-18", "close": 9.748490248, "volume": 287.0}, {"date": "2004-10-20", "close": 9.748490248, "volume": 508.0}, {"date": "2004-10-21", "close": 9.748490248, "volume": 431.0}, {"date": "2004-10-25", "close": 9.748490248, "volume": 277.0}, {"date": "2004-10-26", "close": 8.355848784, "volume": 23.0}, {"date": "2004-10-27", "close": 9.748490248, "volume": 233.0}, {"date": "2004-10-28", "close": 9.748490248, "volume": 726.0}, {"date": "2004-11-01", "close": 9.748490248, "volume": 753.0}, {"date": "2004-11-02", "close": 9.748490248, "volume": 384.0}, {"date": "2004-11-03", "close": 8.355848784, "volume": 473.0}, {"date": "2004-11-04", "close": 9.748490248, "volume": 632.0}, {"date": "2004-11-05", "close": 9.748490248, "volume": 368.0}, {"date": "2004-11-09", "close": 9.748490248, "volume": 23.0}, {"date": "2004-11-10", "close": 9.748490248, "volume": 373.0}, {"date": "2004-11-15", "close": 9.748490248, "volume": 17.0}, {"date": "2004-11-17", "close": 8.355848784, "volume": 1273.0}, {"date": "2004-11-18", "close": 9.748490248, "volume": 701.0}, {"date": "2004-11-19", "close": 9.748490248, "volume": 359.0}, {"date": "2004-11-22", "close": 8.355848784, "volume": 1298.0}, {"date": "2004-11-23", "close": 9.748490248, "volume": 22.0}, {"date": "2004-11-24", "close": 9.748490248, "volume": 1726.0}, {"date": "2004-11-25", "close": 9.748490248, "volume": 1961.0}, {"date": "2004-11-26", "close": 9.748490248, "volume": 1091.0}, {"date": "2004-12-02", "close": 8.355848784, "volume": 169.0}, {"date": "2004-12-03", "close": 8.355848784, "volume": 1.0}, {"date": "2004-12-08", "close": 9.748490248, "volume": 3027.0}, {"date": "2004-12-10", "close": 8.355848784, "volume": 14.0}, {"date": "2004-12-14", "close": 8.355848784, "volume": 144.0}, {"date": "2004-12-15", "close": 9.748490248, "volume": 1235.0}, {"date": "2004-12-16", "close": 9.748490248, "volume": 1332.0}, {"date": "2004-12-17", "close": 11.141131712, "volume": 359.0}, {"date": "2004-12-20", "close": 11.141131712, "volume": 271.0}, {"date": "2004-12-21", "close": 11.141131712, "volume": 124.0}, {"date": "2004-12-24", "close": 9.748490248, "volume": 72.0}, {"date": "2004-12-29", "close": 9.748490248, "volume": 36.0}, {"date": "2004-12-30", "close": 11.141131712, "volume": 144.0}, {"date": "2004-12-31", "close": 9.748490248, "volume": 1598.0}, {"date": "2005-01-04", "close": 9.748490248, "volume": 355.0}, {"date": "2005-01-05", "close": 13.92641464, "volume": 6297.0}, {"date": "2005-01-06", "close": 12.533773176, "volume": 1452.0}, {"date": "2005-01-07", "close": 15.319056104, "volume": 7646.0}, {"date": "2005-01-10", "close": 15.319056104, "volume": 3960.0}, {"date": "2005-01-11", "close": 13.92641464, "volume": 374.0}, {"date": "2005-01-12", "close": 12.533773176, "volume": 1023.0}, {"date": "2005-01-13", "close": 12.533773176, "volume": 916.0}, {"date": "2005-01-14", "close": 12.533773176, "volume": 959.0}, {"date": "2005-01-17", "close": 12.533773176, "volume": 40.0}, {"date": "2005-01-18", "close": 13.92641464, "volume": 337.0}, {"date": "2005-01-19", "close": 12.533773176, "volume": 913.0}, {"date": "2005-01-20", "close": 12.533773176, "volume": 453.0}, {"date": "2005-01-24", "close": 12.533773176, "volume": 718.0}, {"date": "2005-01-25", "close": 13.92641464, "volume": 1328.0}, {"date": "2005-01-28", "close": 12.533773176, "volume": 1127.0}, {"date": "2005-01-31", "close": 12.533773176, "volume": 947.0}, {"date": "2005-02-01", "close": 12.533773176, "volume": 1052.0}, {"date": "2005-02-02", "close": 11.141131712, "volume": 759.0}, {"date": "2005-02-03", "close": 11.141131712, "volume": 994.0}, {"date": "2005-02-07", "close": 11.141131712, "volume": 718.0}, {"date": "2005-02-08", "close": 11.141131712, "volume": 1580.0}, {"date": "2005-02-11", "close": 11.141131712, "volume": 18.0}, {"date": "2005-02-14", "close": 11.141131712, "volume": 610.0}, {"date": "2005-02-15", "close": 11.141131712, "volume": 172.0}, {"date": "2005-02-16", "close": 9.748490248, "volume": 36.0}, {"date": "2005-02-17", "close": 12.533773176, "volume": 2407.0}, {"date": "2005-02-18", "close": 12.533773176, "volume": 697.0}, {"date": "2005-02-21", "close": 11.141131712, "volume": 10.0}, {"date": "2005-02-22", "close": 12.533773176, "volume": 607.0}, {"date": "2005-02-23", "close": 11.141131712, "volume": 236.0}, {"date": "2005-02-24", "close": 11.141131712, "volume": 264.0}, {"date": "2005-02-25", "close": 11.141131712, "volume": 978.0}, {"date": "2005-02-28", "close": 11.141131712, "volume": 387.0}, {"date": "2005-03-01", "close": 11.141131712, "volume": 2120.0}, {"date": "2005-03-02", "close": 11.141131712, "volume": 34.0}, {"date": "2005-03-03", "close": 11.141131712, "volume": 435.0}, {"date": "2005-03-04", "close": 11.141131712, "volume": 45.0}, {"date": "2005-03-07", "close": 11.141131712, "volume": 700.0}, {"date": "2005-03-08", "close": 11.141131712, "volume": 83.0}, {"date": "2005-03-09", "close": 11.141131712, "volume": 668.0}, {"date": "2005-03-11", "close": 11.141131712, "volume": 108.0}, {"date": "2005-03-15", "close": 9.748490248, "volume": 718.0}, {"date": "2005-03-16", "close": 9.748490248, "volume": 57.0}, {"date": "2005-03-17", "close": 9.748490248, "volume": 36.0}, {"date": "2005-03-18", "close": 11.141131712, "volume": 514.0}, {"date": "2005-03-21", "close": 9.748490248, "volume": 173.0}, {"date": "2005-03-22", "close": 9.748490248, "volume": 13.0}, {"date": "2005-03-23", "close": 9.748490248, "volume": 1458.0}, {"date": "2005-03-29", "close": 9.748490248, "volume": 86.0}, {"date": "2005-03-30", "close": 9.748490248, "volume": 144.0}, {"date": "2005-03-31", "close": 9.748490248, "volume": 2011.0}, {"date": "2005-04-01", "close": 9.748490248, "volume": 1561.0}, {"date": "2005-04-05", "close": 9.748490248, "volume": 215.0}, {"date": "2005-04-06", "close": 9.748490248, "volume": 62.0}, {"date": "2005-04-07", "close": 9.748490248, "volume": 195.0}, {"date": "2005-04-08", "close": 9.748490248, "volume": 710.0}, {"date": "2005-04-11", "close": 9.748490248, "volume": 359.0}, {"date": "2005-04-12", "close": 9.748490248, "volume": 94.0}, {"date": "2005-04-13", "close": 9.748490248, "volume": 142.0}, {"date": "2005-04-14", "close": 12.533773176, "volume": 2433.0}, {"date": "2005-04-15", "close": 11.141131712, "volume": 10.0}, {"date": "2005-04-18", "close": 11.141131712, "volume": 460.0}, {"date": "2005-04-19", "close": 12.533773176, "volume": 601.0}, {"date": "2005-04-20", "close": 12.533773176, "volume": 1594.0}, {"date": "2005-04-21", "close": 11.141131712, "volume": 531.0}, {"date": "2005-04-22", "close": 11.141131712, "volume": 2298.0}, {"date": "2005-04-26", "close": 9.748490248, "volume": 718.0}, {"date": "2005-04-27", "close": 11.141131712, "volume": 90.0}, {"date": "2005-04-29", "close": 9.748490248, "volume": 460.0}, {"date": "2005-05-02", "close": 11.141131712, "volume": 718.0}, {"date": "2005-05-03", "close": 11.141131712, "volume": 409.0}, {"date": "2005-05-05", "close": 9.748490248, "volume": 11.0}, {"date": "2005-05-06", "close": 11.141131712, "volume": 808.0}, {"date": "2005-05-09", "close": 9.748490248, "volume": 11.0}, {"date": "2005-05-10", "close": 9.748490248, "volume": 16.0}, {"date": "2005-05-11", "close": 11.141131712, "volume": 618.0}, {"date": "2005-05-12", "close": 11.141131712, "volume": 152.0}, {"date": "2005-05-13", "close": 12.533773176, "volume": 162.0}, {"date": "2005-05-16", "close": 11.141131712, "volume": 11.0}, {"date": "2005-05-17", "close": 12.533773176, "volume": 754.0}, {"date": "2005-05-18", "close": 12.533773176, "volume": 359.0}, {"date": "2005-05-19", "close": 12.533773176, "volume": 215.0}, {"date": "2005-05-20", "close": 12.533773176, "volume": 83.0}, {"date": "2005-05-23", "close": 11.141131712, "volume": 9.0}, {"date": "2005-05-24", "close": 12.533773176, "volume": 467.0}, {"date": "2005-05-25", "close": 12.533773176, "volume": 359.0}, {"date": "2005-05-26", "close": 11.141131712, "volume": 72.0}, {"date": "2005-05-27", "close": 9.748490248, "volume": 895.0}, {"date": "2005-05-30", "close": 12.533773176, "volume": 104.0}, {"date": "2005-05-31", "close": 11.141131712, "volume": 22.0}, {"date": "2005-06-01", "close": 11.141131712, "volume": 463.0}, {"date": "2005-06-02", "close": 11.141131712, "volume": 395.0}, {"date": "2005-06-03", "close": 11.141131712, "volume": 580.0}, {"date": "2005-06-06", "close": 9.748490248, "volume": 38.0}, {"date": "2005-06-08", "close": 11.141131712, "volume": 501.0}, {"date": "2005-06-09", "close": 11.141131712, "volume": 1.0}, {"date": "2005-06-10", "close": 9.748490248, "volume": 464.0}, {"date": "2005-06-14", "close": 9.748490248, "volume": 1779.0}, {"date": "2005-06-15", "close": 9.748490248, "volume": 932.0}, {"date": "2005-06-16", "close": 9.748490248, "volume": 585.0}, {"date": "2005-06-20", "close": 9.748490248, "volume": 18.0}, {"date": "2005-06-21", "close": 9.748490248, "volume": 100.0}, {"date": "2005-06-22", "close": 9.748490248, "volume": 359.0}, {"date": "2005-06-23", "close": 9.748490248, "volume": 24.0}, {"date": "2005-06-24", "close": 11.141131712, "volume": 95.0}, {"date": "2005-06-27", "close": 9.748490248, "volume": 336.0}, {"date": "2005-06-28", "close": 9.748490248, "volume": 501.0}, {"date": "2005-06-29", "close": 11.141131712, "volume": 126.0}, {"date": "2005-06-30", "close": 9.748490248, "volume": 1388.0}, {"date": "2005-07-04", "close": 9.748490248, "volume": 93.0}, {"date": "2005-07-05", "close": 9.748490248, "volume": 1077.0}, {"date": "2005-07-07", "close": 11.141131712, "volume": 718.0}, {"date": "2005-07-08", "close": 9.748490248, "volume": 391.0}, {"date": "2005-07-11", "close": 9.748490248, "volume": 58.0}, {"date": "2005-07-13", "close": 9.748490248, "volume": 842.0}, {"date": "2005-07-14", "close": 9.748490248, "volume": 853.0}, {"date": "2005-07-15", "close": 9.748490248, "volume": 136.0}, {"date": "2005-07-18", "close": 9.748490248, "volume": 718.0}, {"date": "2005-07-19", "close": 9.748490248, "volume": 100.0}, {"date": "2005-07-20", "close": 9.748490248, "volume": 104.0}, {"date": "2005-07-21", "close": 9.748490248, "volume": 613.0}, {"date": "2005-07-22", "close": 9.748490248, "volume": 358.0}, {"date": "2005-07-25", "close": 9.748490248, "volume": 215.0}, {"date": "2005-07-26", "close": 8.355848784, "volume": 29.0}, {"date": "2005-07-27", "close": 9.748490248, "volume": 72.0}, {"date": "2005-07-28", "close": 9.748490248, "volume": 1178.0}, {"date": "2005-07-29", "close": 9.748490248, "volume": 463.0}, {"date": "2005-08-03", "close": 9.748490248, "volume": 718.0}, {"date": "2005-08-04", "close": 9.748490248, "volume": 981.0}, {"date": "2005-08-05", "close": 9.748490248, "volume": 3328.0}, {"date": "2005-08-15", "close": 9.748490248, "volume": 180.0}, {"date": "2005-08-16", "close": 8.355848784, "volume": 29.0}, {"date": "2005-08-17", "close": 8.355848784, "volume": 199.0}, {"date": "2005-08-19", "close": 9.748490248, "volume": 532.0}, {"date": "2005-08-23", "close": 9.748490248, "volume": 61.0}, {"date": "2005-08-24", "close": 9.748490248, "volume": 79.0}, {"date": "2005-08-29", "close": 8.355848784, "volume": 4.0}, {"date": "2005-08-31", "close": 8.355848784, "volume": 93.0}, {"date": "2005-09-05", "close": 8.355848784, "volume": 22.0}, {"date": "2005-09-07", "close": 9.748490248, "volume": 397.0}, {"date": "2005-09-08", "close": 8.355848784, "volume": 11.0}, {"date": "2005-09-09", "close": 8.355848784, "volume": 1.0}, {"date": "2005-09-12", "close": 11.141131712, "volume": 3208.0}, {"date": "2005-09-13", "close": 9.748490248, "volume": 100.0}, {"date": "2005-09-14", "close": 9.748490248, "volume": 1338.0}, {"date": "2005-09-20", "close": 9.748490248, "volume": 159.0}, {"date": "2005-09-22", "close": 9.748490248, "volume": 332.0}, {"date": "2005-09-23", "close": 9.748490248, "volume": 90.0}, {"date": "2005-09-27", "close": 9.748490248, "volume": 90.0}, {"date": "2005-09-28", "close": 9.748490248, "volume": 197.0}, {"date": "2005-09-29", "close": 9.748490248, "volume": 72.0}, {"date": "2005-10-04", "close": 8.355848784, "volume": 80.0}, {"date": "2005-10-05", "close": 9.748490248, "volume": 785.0}, {"date": "2005-10-07", "close": 9.748490248, "volume": 19.0}, {"date": "2005-10-13", "close": 8.355848784, "volume": 29.0}, {"date": "2005-10-17", "close": 8.355848784, "volume": 1417.0}, {"date": "2005-10-19", "close": 8.355848784, "volume": 446.0}, {"date": "2005-10-20", "close": 8.355848784, "volume": 734.0}, {"date": "2005-10-25", "close": 8.355848784, "volume": 9.0}, {"date": "2005-10-26", "close": 9.748490248, "volume": 380.0}, {"date": "2005-10-27", "close": 9.748490248, "volume": 69.0}, {"date": "2005-10-28", "close": 9.748490248, "volume": 359.0}, {"date": "2005-10-31", "close": 8.355848784, "volume": 11.0}, {"date": "2005-11-03", "close": 8.355848784, "volume": 1101.0}, {"date": "2005-11-04", "close": 8.355848784, "volume": 3878.0}, {"date": "2005-11-07", "close": 8.355848784, "volume": 831.0}, {"date": "2005-11-09", "close": 8.355848784, "volume": 4.0}, {"date": "2005-11-10", "close": 8.355848784, "volume": 263.0}, {"date": "2005-11-11", "close": 8.355848784, "volume": 455.0}, {"date": "2005-11-14", "close": 8.355848784, "volume": 242.0}, {"date": "2005-11-16", "close": 8.355848784, "volume": 1105.0}, {"date": "2005-11-18", "close": 8.355848784, "volume": 72.0}, {"date": "2005-11-21", "close": 8.355848784, "volume": 65.0}, {"date": "2005-11-22", "close": 8.355848784, "volume": 1436.0}, {"date": "2005-11-24", "close": 8.355848784, "volume": 75.0}, {"date": "2005-12-01", "close": 6.96320732, "volume": 516.0}, {"date": "2005-12-02", "close": 8.355848784, "volume": 180.0}, {"date": "2005-12-05", "close": 8.355848784, "volume": 2154.0}, {"date": "2005-12-06", "close": 8.355848784, "volume": 65.0}, {"date": "2005-12-07", "close": 8.355848784, "volume": 43.0}, {"date": "2005-12-12", "close": 8.355848784, "volume": 718.0}, {"date": "2005-12-13", "close": 8.355848784, "volume": 54.0}, {"date": "2005-12-14", "close": 8.355848784, "volume": 318.0}, {"date": "2005-12-16", "close": 8.355848784, "volume": 144.0}, {"date": "2005-12-19", "close": 8.355848784, "volume": 852.0}, {"date": "2005-12-20", "close": 9.748490248, "volume": 1266.0}, {"date": "2005-12-21", "close": 9.748490248, "volume": 3499.0}, {"date": "2005-12-22", "close": 9.748490248, "volume": 1077.0}, {"date": "2005-12-23", "close": 9.748490248, "volume": 406.0}, {"date": "2005-12-28", "close": 9.748490248, "volume": 271.0}, {"date": "2005-12-29", "close": 9.748490248, "volume": 1264.0}, {"date": "2005-12-30", "close": 9.748490248, "volume": 998.0}, {"date": "2006-01-03", "close": 9.748490248, "volume": 682.0}, {"date": "2006-01-04", "close": 11.141131712, "volume": 341.0}, {"date": "2006-01-05", "close": 9.748490248, "volume": 1756.0}, {"date": "2006-01-06", "close": 9.748490248, "volume": 54.0}, {"date": "2006-01-09", "close": 11.141131712, "volume": 3021.0}, {"date": "2006-01-10", "close": 12.533773176, "volume": 488.0}, {"date": "2006-01-11", "close": 12.533773176, "volume": 4317.0}, {"date": "2006-01-12", "close": 11.141131712, "volume": 999.0}, {"date": "2006-01-13", "close": 11.141131712, "volume": 301.0}, {"date": "2006-01-17", "close": 12.533773176, "volume": 4576.0}, {"date": "2006-01-18", "close": 11.141131712, "volume": 1734.0}, {"date": "2006-01-19", "close": 11.141131712, "volume": 1464.0}, {"date": "2006-01-20", "close": 11.141131712, "volume": 500.0}, {"date": "2006-01-23", "close": 11.141131712, "volume": 1436.0}, {"date": "2006-01-24", "close": 11.141131712, "volume": 17.0}, {"date": "2006-01-25", "close": 12.533773176, "volume": 730.0}, {"date": "2006-01-27", "close": 11.141131712, "volume": 931.0}, {"date": "2006-01-30", "close": 12.533773176, "volume": 2037.0}, {"date": "2006-01-31", "close": 12.533773176, "volume": 40.0}, {"date": "2006-02-02", "close": 12.533773176, "volume": 633.0}, {"date": "2006-02-03", "close": 13.92641464, "volume": 108.0}, {"date": "2006-02-07", "close": 12.533773176, "volume": 393.0}, {"date": "2006-02-08", "close": 12.533773176, "volume": 45.0}, {"date": "2006-02-09", "close": 12.533773176, "volume": 1129.0}, {"date": "2006-02-10", "close": 12.533773176, "volume": 276.0}, {"date": "2006-02-13", "close": 11.141131712, "volume": 65.0}, {"date": "2006-02-15", "close": 11.141131712, "volume": 1436.0}, {"date": "2006-02-16", "close": 9.748490248, "volume": 1215.0}, {"date": "2006-02-17", "close": 9.748490248, "volume": 1231.0}, {"date": "2006-02-20", "close": 11.141131712, "volume": 1774.0}, {"date": "2006-02-21", "close": 11.141131712, "volume": 359.0}, {"date": "2006-02-23", "close": 9.748490248, "volume": 39.0}, {"date": "2006-02-24", "close": 9.748490248, "volume": 29.0}, {"date": "2006-02-27", "close": 11.141131712, "volume": 100.0}, {"date": "2006-02-28", "close": 11.141131712, "volume": 513.0}, {"date": "2006-03-01", "close": 9.748490248, "volume": 117.0}, {"date": "2006-03-02", "close": 11.141131712, "volume": 311.0}, {"date": "2006-03-03", "close": 12.533773176, "volume": 593.0}, {"date": "2006-03-06", "close": 9.748490248, "volume": 352.0}, {"date": "2006-03-08", "close": 9.748490248, "volume": 72.0}, {"date": "2006-03-09", "close": 11.141131712, "volume": 180.0}, {"date": "2006-03-17", "close": 9.748490248, "volume": 762.0}, {"date": "2006-03-20", "close": 9.748490248, "volume": 740.0}, {"date": "2006-03-22", "close": 9.748490248, "volume": 8.0}, {"date": "2006-03-23", "close": 9.748490248, "volume": 718.0}, {"date": "2006-03-24", "close": 9.748490248, "volume": 49.0}, {"date": "2006-03-28", "close": 9.748490248, "volume": 3.0}, {"date": "2006-03-29", "close": 9.748490248, "volume": 452.0}, {"date": "2006-03-30", "close": 9.748490248, "volume": 584.0}, {"date": "2006-03-31", "close": 11.141131712, "volume": 1436.0}, {"date": "2006-04-03", "close": 9.748490248, "volume": 421.0}, {"date": "2006-04-04", "close": 11.141131712, "volume": 2513.0}, {"date": "2006-04-06", "close": 9.748490248, "volume": 5.0}, {"date": "2006-04-07", "close": 9.748490248, "volume": 1149.0}, {"date": "2006-04-10", "close": 9.748490248, "volume": 47.0}, {"date": "2006-04-11", "close": 9.748490248, "volume": 1510.0}, {"date": "2006-04-12", "close": 9.748490248, "volume": 1580.0}, {"date": "2006-04-13", "close": 9.748490248, "volume": 363.0}, {"date": "2006-04-19", "close": 8.355848784, "volume": 1244.0}, {"date": "2006-04-20", "close": 8.355848784, "volume": 5.0}, {"date": "2006-04-21", "close": 8.355848784, "volume": 7.0}, {"date": "2006-04-24", "close": 9.748490248, "volume": 752.0}, {"date": "2006-04-26", "close": 9.748490248, "volume": 7.0}, {"date": "2006-04-28", "close": 9.748490248, "volume": 1170.0}, {"date": "2006-05-01", "close": 8.355848784, "volume": 287.0}, {"date": "2006-05-03", "close": 8.355848784, "volume": 108.0}, {"date": "2006-05-04", "close": 8.355848784, "volume": 718.0}, {"date": "2006-05-08", "close": 8.355848784, "volume": 2768.0}, {"date": "2006-05-09", "close": 8.355848784, "volume": 150.0}, {"date": "2006-05-10", "close": 8.355848784, "volume": 725.0}, {"date": "2006-05-11", "close": 8.355848784, "volume": 39.0}, {"date": "2006-05-12", "close": 9.748490248, "volume": 718.0}, {"date": "2006-05-15", "close": 8.355848784, "volume": 488.0}, {"date": "2006-05-16", "close": 8.355848784, "volume": 221.0}, {"date": "2006-05-17", "close": 8.355848784, "volume": 50.0}, {"date": "2006-05-18", "close": 9.748490248, "volume": 335.0}, {"date": "2006-05-22", "close": 8.355848784, "volume": 104.0}, {"date": "2006-05-23", "close": 8.355848784, "volume": 284.0}, {"date": "2006-05-24", "close": 8.355848784, "volume": 1450.0}, {"date": "2006-05-25", "close": 8.355848784, "volume": 108.0}, {"date": "2006-05-26", "close": 8.355848784, "volume": 192.0}, {"date": "2006-05-29", "close": 8.355848784, "volume": 345.0}, {"date": "2006-05-30", "close": 8.355848784, "volume": 1670.0}, {"date": "2006-06-01", "close": 8.355848784, "volume": 496.0}, {"date": "2006-06-05", "close": 6.96320732, "volume": 221.0}, {"date": "2006-06-06", "close": 6.96320732, "volume": 184.0}, {"date": "2006-06-07", "close": 8.355848784, "volume": 1646.0}, {"date": "2006-06-09", "close": 8.355848784, "volume": 538.0}, {"date": "2006-06-13", "close": 8.355848784, "volume": 1293.0}, {"date": "2006-06-14", "close": 8.355848784, "volume": 7.0}, {"date": "2006-06-15", "close": 8.355848784, "volume": 248.0}, {"date": "2006-06-16", "close": 6.96320732, "volume": 189.0}, {"date": "2006-06-19", "close": 8.355848784, "volume": 119.0}, {"date": "2006-06-20", "close": 6.96320732, "volume": 43.0}, {"date": "2006-06-21", "close": 6.96320732, "volume": 118.0}, {"date": "2006-06-22", "close": 6.96320732, "volume": 7.0}, {"date": "2006-06-23", "close": 6.96320732, "volume": 365.0}, {"date": "2006-06-26", "close": 6.96320732, "volume": 61.0}, {"date": "2006-06-27", "close": 6.96320732, "volume": 590.0}, {"date": "2006-06-28", "close": 6.96320732, "volume": 728.0}, {"date": "2006-06-29", "close": 6.96320732, "volume": 1240.0}, {"date": "2006-06-30", "close": 6.96320732, "volume": 791.0}, {"date": "2006-07-03", "close": 8.355848784, "volume": 359.0}, {"date": "2006-07-04", "close": 9.748490248, "volume": 4.0}, {"date": "2006-07-05", "close": 8.355848784, "volume": 115.0}, {"date": "2006-07-06", "close": 8.355848784, "volume": 1246.0}, {"date": "2006-07-07", "close": 8.355848784, "volume": 620.0}, {"date": "2006-07-14", "close": 8.355848784, "volume": 32.0}, {"date": "2006-07-17", "close": 8.355848784, "volume": 4.0}, {"date": "2006-07-18", "close": 11.141131712, "volume": 2812.0}, {"date": "2006-07-19", "close": 8.355848784, "volume": 210.0}, {"date": "2006-07-20", "close": 8.355848784, "volume": 1486.0}, {"date": "2006-07-24", "close": 8.355848784, "volume": 346.0}, {"date": "2006-07-25", "close": 8.355848784, "volume": 22.0}, {"date": "2006-07-26", "close": 9.748490248, "volume": 528.0}, {"date": "2006-07-27", "close": 9.748490248, "volume": 754.0}, {"date": "2006-07-28", "close": 9.748490248, "volume": 56.0}, {"date": "2006-07-31", "close": 11.141131712, "volume": 3890.0}, {"date": "2006-08-01", "close": 9.748490248, "volume": 4709.0}, {"date": "2006-08-02", "close": 9.748490248, "volume": 201.0}, {"date": "2006-08-04", "close": 9.748490248, "volume": 1178.0}, {"date": "2006-08-07", "close": 9.748490248, "volume": 201.0}, {"date": "2006-08-09", "close": 11.141131712, "volume": 276.0}, {"date": "2006-08-10", "close": 11.141131712, "volume": 123.0}, {"date": "2006-08-14", "close": 11.141131712, "volume": 1190.0}, {"date": "2006-08-23", "close": 9.748490248, "volume": 36.0}, {"date": "2006-08-24", "close": 8.355848784, "volume": 3273.0}, {"date": "2006-08-25", "close": 9.748490248, "volume": 11.0}, {"date": "2006-08-28", "close": 8.355848784, "volume": 14.0}, {"date": "2006-08-29", "close": 8.355848784, "volume": 1436.0}, {"date": "2006-09-04", "close": 9.748490248, "volume": 1131.0}, {"date": "2006-09-06", "close": 8.355848784, "volume": 127.0}, {"date": "2006-09-07", "close": 8.355848784, "volume": 4.0}, {"date": "2006-09-12", "close": 8.355848784, "volume": 798.0}, {"date": "2006-09-13", "close": 8.355848784, "volume": 1851.0}, {"date": "2006-09-19", "close": 8.355848784, "volume": 233.0}, {"date": "2006-09-20", "close": 8.355848784, "volume": 29.0}, {"date": "2006-09-26", "close": 6.96320732, "volume": 6141.0}, {"date": "2006-09-27", "close": 6.96320732, "volume": 881.0}, {"date": "2006-09-28", "close": 6.96320732, "volume": 287.0}, {"date": "2006-10-05", "close": 6.96320732, "volume": 144.0}, {"date": "2006-10-06", "close": 8.355848784, "volume": 676.0}, {"date": "2006-10-09", "close": 8.355848784, "volume": 725.0}, {"date": "2006-10-10", "close": 6.96320732, "volume": 232.0}, {"date": "2006-10-11", "close": 8.355848784, "volume": 1275.0}, {"date": "2006-10-12", "close": 9.748490248, "volume": 4653.0}, {"date": "2006-10-13", "close": 8.355848784, "volume": 1436.0}, {"date": "2006-10-16", "close": 8.355848784, "volume": 230.0}, {"date": "2006-10-17", "close": 8.355848784, "volume": 203.0}, {"date": "2006-10-18", "close": 8.355848784, "volume": 718.0}, {"date": "2006-10-19", "close": 8.355848784, "volume": 6663.0}, {"date": "2006-10-20", "close": 8.355848784, "volume": 154.0}, {"date": "2006-10-23", "close": 6.96320732, "volume": 580.0}, {"date": "2006-10-24", "close": 6.96320732, "volume": 717.0}, {"date": "2006-10-25", "close": 6.96320732, "volume": 165.0}, {"date": "2006-10-26", "close": 6.96320732, "volume": 109.0}, {"date": "2006-10-27", "close": 8.355848784, "volume": 72.0}, {"date": "2006-10-30", "close": 8.355848784, "volume": 790.0}, {"date": "2006-10-31", "close": 6.96320732, "volume": 8941.0}, {"date": "2006-11-01", "close": 6.96320732, "volume": 5798.0}, {"date": "2006-11-02", "close": 6.96320732, "volume": 2121.0}, {"date": "2006-11-03", "close": 8.355848784, "volume": 144.0}, {"date": "2006-11-06", "close": 6.96320732, "volume": 1496.0}, {"date": "2006-11-07", "close": 6.96320732, "volume": 402.0}, {"date": "2006-11-08", "close": 6.96320732, "volume": 22.0}, {"date": "2006-11-09", "close": 6.96320732, "volume": 797.0}, {"date": "2006-11-10", "close": 6.96320732, "volume": 329.0}, {"date": "2006-11-13", "close": 8.355848784, "volume": 416.0}, {"date": "2006-11-14", "close": 6.96320732, "volume": 431.0}, {"date": "2006-11-16", "close": 6.96320732, "volume": 60.0}, {"date": "2006-11-17", "close": 6.96320732, "volume": 196.0}, {"date": "2006-11-21", "close": 6.96320732, "volume": 31.0}, {"date": "2006-11-22", "close": 6.96320732, "volume": 1155.0}, {"date": "2006-11-23", "close": 6.96320732, "volume": 35.0}, {"date": "2006-11-27", "close": 6.96320732, "volume": 72.0}, {"date": "2006-11-28", "close": 6.96320732, "volume": 1.0}, {"date": "2006-11-29", "close": 6.96320732, "volume": 2126.0}, {"date": "2006-11-30", "close": 5.570565856, "volume": 359.0}, {"date": "2006-12-01", "close": 5.570565856, "volume": 3626.0}, {"date": "2006-12-05", "close": 5.570565856, "volume": 539.0}, {"date": "2006-12-06", "close": 5.570565856, "volume": 180.0}, {"date": "2006-12-07", "close": 6.96320732, "volume": 94.0}, {"date": "2006-12-12", "close": 6.96320732, "volume": 3159.0}, {"date": "2006-12-13", "close": 6.96320732, "volume": 230.0}, {"date": "2006-12-14", "close": 6.96320732, "volume": 1210.0}, {"date": "2006-12-15", "close": 6.96320732, "volume": 302.0}, {"date": "2006-12-18", "close": 8.355848784, "volume": 5404.0}, {"date": "2006-12-19", "close": 6.96320732, "volume": 3339.0}, {"date": "2006-12-21", "close": 8.355848784, "volume": 180.0}, {"date": "2006-12-22", "close": 8.355848784, "volume": 714.0}, {"date": "2006-12-27", "close": 6.96320732, "volume": 7.0}, {"date": "2006-12-28", "close": 8.355848784, "volume": 1005.0}, {"date": "2006-12-29", "close": 9.748490248, "volume": 9079.0}, {"date": "2007-01-02", "close": 11.141131712, "volume": 1723.0}, {"date": "2007-01-03", "close": 9.748490248, "volume": 1994.0}, {"date": "2007-01-04", "close": 11.141131712, "volume": 3805.0}, {"date": "2007-01-05", "close": 12.533773176, "volume": 6154.0}, {"date": "2007-01-08", "close": 15.319056104, "volume": 20096.0}, {"date": "2007-01-09", "close": 20.88962196, "volume": 40771.0}, {"date": "2007-01-10", "close": 18.104339032, "volume": 16677.0}, {"date": "2007-01-11", "close": 16.711697568, "volume": 3845.0}, {"date": "2007-01-12", "close": 19.496980496, "volume": 3408.0}, {"date": "2007-01-15", "close": 19.496980496, "volume": 2617.0}, {"date": "2007-01-16", "close": 19.496980496, "volume": 1482.0}, {"date": "2007-01-17", "close": 19.496980496, "volume": 5122.0}, {"date": "2007-01-18", "close": 25.067546352, "volume": 12586.0}, {"date": "2007-01-19", "close": 23.674904888, "volume": 3720.0}, {"date": "2007-01-22", "close": 23.674904888, "volume": 5267.0}, {"date": "2007-01-23", "close": 20.88962196, "volume": 4897.0}, {"date": "2007-01-24", "close": 20.88962196, "volume": 2842.0}, {"date": "2007-01-25", "close": 22.282263424, "volume": 1843.0}, {"date": "2007-01-29", "close": 22.282263424, "volume": 2788.0}, {"date": "2007-01-30", "close": 20.88962196, "volume": 452.0}, {"date": "2007-01-31", "close": 19.496980496, "volume": 2585.0}, {"date": "2007-02-01", "close": 20.88962196, "volume": 1000.0}, {"date": "2007-02-02", "close": 23.674904888, "volume": 3971.0}, {"date": "2007-02-05", "close": 22.282263424, "volume": 1011.0}, {"date": "2007-02-06", "close": 20.88962196, "volume": 2657.0}, {"date": "2007-02-07", "close": 20.88962196, "volume": 2175.0}, {"date": "2007-02-08", "close": 19.496980496, "volume": 1350.0}, {"date": "2007-02-09", "close": 20.88962196, "volume": 194.0}, {"date": "2007-02-12", "close": 20.88962196, "volume": 615.0}, {"date": "2007-02-13", "close": 20.88962196, "volume": 501.0}, {"date": "2007-02-14", "close": 20.88962196, "volume": 1657.0}, {"date": "2007-02-15", "close": 20.88962196, "volume": 514.0}, {"date": "2007-02-16", "close": 19.496980496, "volume": 815.0}, {"date": "2007-02-21", "close": 19.496980496, "volume": 23.0}, {"date": "2007-02-22", "close": 19.496980496, "volume": 1328.0}, {"date": "2007-02-23", "close": 20.88962196, "volume": 1009.0}, {"date": "2007-02-26", "close": 20.88962196, "volume": 74.0}, {"date": "2007-02-27", "close": 18.104339032, "volume": 3885.0}, {"date": "2007-02-28", "close": 16.711697568, "volume": 545.0}, {"date": "2007-03-01", "close": 16.711697568, "volume": 901.0}, {"date": "2007-03-02", "close": 16.711697568, "volume": 72.0}, {"date": "2007-03-05", "close": 16.711697568, "volume": 783.0}, {"date": "2007-03-06", "close": 19.496980496, "volume": 457.0}, {"date": "2007-03-07", "close": 16.711697568, "volume": 57.0}, {"date": "2007-03-08", "close": 18.104339032, "volume": 206.0}, {"date": "2007-03-09", "close": 18.104339032, "volume": 108.0}, {"date": "2007-03-12", "close": 16.711697568, "volume": 937.0}, {"date": "2007-03-13", "close": 16.711697568, "volume": 57.0}, {"date": "2007-03-14", "close": 16.711697568, "volume": 675.0}, {"date": "2007-03-15", "close": 16.711697568, "volume": 125.0}, {"date": "2007-03-16", "close": 15.319056104, "volume": 2673.0}, {"date": "2007-03-19", "close": 15.319056104, "volume": 1190.0}, {"date": "2007-03-20", "close": 15.319056104, "volume": 467.0}, {"date": "2007-03-21", "close": 16.711697568, "volume": 160.0}, {"date": "2007-03-22", "close": 16.711697568, "volume": 32.0}, {"date": "2007-03-23", "close": 16.711697568, "volume": 790.0}, {"date": "2007-03-27", "close": 15.319056104, "volume": 254.0}, {"date": "2007-03-28", "close": 15.319056104, "volume": 520.0}, {"date": "2007-03-29", "close": 15.319056104, "volume": 3373.0}, {"date": "2007-03-30", "close": 15.319056104, "volume": 286.0}, {"date": "2007-04-02", "close": 18.104339032, "volume": 356.0}, {"date": "2007-04-03", "close": 16.711697568, "volume": 718.0}, {"date": "2007-04-04", "close": 15.319056104, "volume": 421.0}, {"date": "2007-04-05", "close": 15.319056104, "volume": 576.0}, {"date": "2007-04-10", "close": 15.319056104, "volume": 369.0}, {"date": "2007-04-12", "close": 15.319056104, "volume": 54.0}, {"date": "2007-04-13", "close": 15.319056104, "volume": 36.0}, {"date": "2007-04-16", "close": 16.711697568, "volume": 1839.0}, {"date": "2007-04-17", "close": 16.711697568, "volume": 79.0}, {"date": "2007-04-18", "close": 16.711697568, "volume": 259.0}, {"date": "2007-04-19", "close": 16.711697568, "volume": 54.0}, {"date": "2007-04-20", "close": 16.711697568, "volume": 1944.0}, {"date": "2007-04-23", "close": 16.711697568, "volume": 7.0}, {"date": "2007-04-24", "close": 16.711697568, "volume": 550.0}, {"date": "2007-04-26", "close": 18.104339032, "volume": 118.0}, {"date": "2007-04-27", "close": 16.711697568, "volume": 839.0}, {"date": "2007-04-30", "close": 15.319056104, "volume": 200.0}, {"date": "2007-05-01", "close": 16.711697568, "volume": 185.0}, {"date": "2007-05-03", "close": 16.711697568, "volume": 489.0}, {"date": "2007-05-04", "close": 16.711697568, "volume": 215.0}, {"date": "2007-05-07", "close": 18.104339032, "volume": 221.0}, {"date": "2007-05-08", "close": 16.711697568, "volume": 93.0}, {"date": "2007-05-09", "close": 16.711697568, "volume": 14.0}, {"date": "2007-05-10", "close": 18.104339032, "volume": 1329.0}, {"date": "2007-05-11", "close": 18.104339032, "volume": 244.0}, {"date": "2007-05-14", "close": 18.104339032, "volume": 450.0}, {"date": "2007-05-15", "close": 18.104339032, "volume": 254.0}, {"date": "2007-05-16", "close": 18.104339032, "volume": 287.0}, {"date": "2007-05-17", "close": 16.711697568, "volume": 721.0}, {"date": "2007-05-18", "close": 18.104339032, "volume": 57.0}, {"date": "2007-05-21", "close": 16.711697568, "volume": 1817.0}, {"date": "2007-05-22", "close": 16.711697568, "volume": 1588.0}, {"date": "2007-05-23", "close": 18.104339032, "volume": 1065.0}, {"date": "2007-05-24", "close": 22.282263424, "volume": 14466.0}, {"date": "2007-05-25", "close": 22.282263424, "volume": 2267.0}, {"date": "2007-05-28", "close": 22.282263424, "volume": 479.0}, {"date": "2007-05-29", "close": 23.674904888, "volume": 1896.0}, {"date": "2007-05-30", "close": 23.674904888, "volume": 1242.0}, {"date": "2007-05-31", "close": 20.88962196, "volume": 4354.0}, {"date": "2007-06-01", "close": 23.674904888, "volume": 634.0}, {"date": "2007-06-04", "close": 22.282263424, "volume": 24.0}, {"date": "2007-06-05", "close": 25.067546352, "volume": 1464.0}, {"date": "2007-06-06", "close": 26.460187816, "volume": 3922.0}, {"date": "2007-06-07", "close": 23.674904888, "volume": 1168.0}, {"date": "2007-06-08", "close": 26.460187816, "volume": 1606.0}, {"date": "2007-06-12", "close": 22.282263424, "volume": 4908.0}, {"date": "2007-06-13", "close": 22.282263424, "volume": 1061.0}, {"date": "2007-06-14", "close": 22.282263424, "volume": 516.0}, {"date": "2007-06-15", "close": 23.674904888, "volume": 189.0}, {"date": "2007-06-18", "close": 22.282263424, "volume": 1225.0}, {"date": "2007-06-19", "close": 22.282263424, "volume": 123.0}, {"date": "2007-06-20", "close": 22.282263424, "volume": 512.0}, {"date": "2007-06-21", "close": 22.282263424, "volume": 54.0}, {"date": "2007-06-22", "close": 22.282263424, "volume": 616.0}, {"date": "2007-06-25", "close": 20.88962196, "volume": 579.0}, {"date": "2007-06-26", "close": 20.88962196, "volume": 479.0}, {"date": "2007-06-27", "close": 20.88962196, "volume": 412.0}, {"date": "2007-06-28", "close": 19.496980496, "volume": 198.0}, {"date": "2007-06-29", "close": 22.282263424, "volume": 934.0}, {"date": "2007-07-02", "close": 23.674904888, "volume": 542.0}, {"date": "2007-07-03", "close": 22.282263424, "volume": 623.0}, {"date": "2007-07-05", "close": 22.282263424, "volume": 301.0}, {"date": "2007-07-06", "close": 22.282263424, "volume": 648.0}, {"date": "2007-07-10", "close": 22.282263424, "volume": 467.0}, {"date": "2007-07-11", "close": 22.282263424, "volume": 7.0}, {"date": "2007-07-12", "close": 22.282263424, "volume": 827.0}, {"date": "2007-07-13", "close": 22.282263424, "volume": 574.0}, {"date": "2007-07-16", "close": 23.674904888, "volume": 1789.0}, {"date": "2007-07-17", "close": 27.85282928, "volume": 7701.0}, {"date": "2007-07-18", "close": 32.030753672, "volume": 6949.0}, {"date": "2007-07-19", "close": 30.638112208, "volume": 2444.0}, {"date": "2007-07-20", "close": 32.030753672, "volume": 2678.0}, {"date": "2007-07-23", "close": 36.208678064, "volume": 11063.0}, {"date": "2007-07-24", "close": 34.8160366, "volume": 4335.0}, {"date": "2007-07-25", "close": 36.208678064, "volume": 4119.0}, {"date": "2007-07-26", "close": 36.208678064, "volume": 6859.0}, {"date": "2007-07-27", "close": 33.423395136, "volume": 3955.0}, {"date": "2007-07-30", "close": 37.601319528, "volume": 7107.0}, {"date": "2007-07-31", "close": 37.601319528, "volume": 2740.0}, {"date": "2007-08-01", "close": 32.030753672, "volume": 4354.0}, {"date": "2007-08-02", "close": 34.8160366, "volume": 1655.0}, {"date": "2007-08-03", "close": 36.208678064, "volume": 207.0}, {"date": "2007-08-06", "close": 34.8160366, "volume": 4077.0}, {"date": "2007-08-07", "close": 32.030753672, "volume": 318.0}, {"date": "2007-08-08", "close": 30.638112208, "volume": 1459.0}, {"date": "2007-08-09", "close": 27.85282928, "volume": 1554.0}, {"date": "2007-08-10", "close": 30.638112208, "volume": 1221.0}, {"date": "2007-08-13", "close": 29.245470744, "volume": 986.0}, {"date": "2007-08-14", "close": 26.460187816, "volume": 2622.0}, {"date": "2007-08-15", "close": 22.282263424, "volume": 2745.0}, {"date": "2007-08-16", "close": 18.104339032, "volume": 6219.0}, {"date": "2007-08-17", "close": 23.674904888, "volume": 8024.0}, {"date": "2007-08-20", "close": 25.067546352, "volume": 2646.0}, {"date": "2007-08-21", "close": 26.460187816, "volume": 689.0}, {"date": "2007-08-22", "close": 26.460187816, "volume": 802.0}, {"date": "2007-08-23", "close": 27.85282928, "volume": 385.0}, {"date": "2007-08-24", "close": 27.85282928, "volume": 3001.0}, {"date": "2007-08-27", "close": 29.245470744, "volume": 2893.0}, {"date": "2007-08-28", "close": 27.85282928, "volume": 1472.0}, {"date": "2007-08-29", "close": 26.460187816, "volume": 564.0}, {"date": "2007-08-30", "close": 26.460187816, "volume": 180.0}, {"date": "2007-08-31", "close": 27.85282928, "volume": 117.0}, {"date": "2007-09-03", "close": 25.067546352, "volume": 201.0}, {"date": "2007-09-04", "close": 26.460187816, "volume": 140.0}, {"date": "2007-09-05", "close": 26.460187816, "volume": 1156.0}, {"date": "2007-09-06", "close": 25.067546352, "volume": 54.0}, {"date": "2007-09-07", "close": 25.067546352, "volume": 1446.0}, {"date": "2007-09-10", "close": 25.067546352, "volume": 692.0}, {"date": "2007-09-11", "close": 25.067546352, "volume": 81.0}, {"date": "2007-09-13", "close": 25.067546352, "volume": 749.0}, {"date": "2007-09-14", "close": 26.460187816, "volume": 344.0}, {"date": "2007-09-17", "close": 26.460187816, "volume": 1005.0}, {"date": "2007-09-18", "close": 26.460187816, "volume": 544.0}, {"date": "2007-09-19", "close": 26.460187816, "volume": 104.0}, {"date": "2007-09-20", "close": 26.460187816, "volume": 400.0}, {"date": "2007-09-21", "close": 29.245470744, "volume": 1378.0}, {"date": "2007-09-24", "close": 27.85282928, "volume": 1225.0}, {"date": "2007-09-25", "close": 26.460187816, "volume": 47.0}, {"date": "2007-09-26", "close": 26.460187816, "volume": 3689.0}, {"date": "2007-09-27", "close": 27.85282928, "volume": 449.0}, {"date": "2007-09-28", "close": 26.460187816, "volume": 330.0}, {"date": "2007-10-01", "close": 26.460187816, "volume": 29.0}, {"date": "2007-10-02", "close": 26.460187816, "volume": 925.0}, {"date": "2007-10-03", "close": 26.460187816, "volume": 260.0}, {"date": "2007-10-04", "close": 25.067546352, "volume": 585.0}, {"date": "2007-10-05", "close": 26.460187816, "volume": 367.0}, {"date": "2007-10-08", "close": 26.460187816, "volume": 202.0}, {"date": "2007-10-09", "close": 25.067546352, "volume": 155.0}, {"date": "2007-10-10", "close": 25.067546352, "volume": 117.0}, {"date": "2007-10-11", "close": 25.067546352, "volume": 25.0}, {"date": "2007-10-12", "close": 25.067546352, "volume": 365.0}, {"date": "2007-10-15", "close": 25.067546352, "volume": 829.0}, {"date": "2007-10-16", "close": 25.067546352, "volume": 80.0}, {"date": "2007-10-18", "close": 25.067546352, "volume": 986.0}, {"date": "2007-10-19", "close": 25.067546352, "volume": 32.0}, {"date": "2007-10-22", "close": 25.067546352, "volume": 42.0}, {"date": "2007-10-23", "close": 23.674904888, "volume": 30.0}, {"date": "2007-10-24", "close": 26.460187816, "volume": 227.0}, {"date": "2007-10-25", "close": 25.067546352, "volume": 90.0}, {"date": "2007-10-26", "close": 25.067546352, "volume": 44.0}, {"date": "2007-10-29", "close": 26.460187816, "volume": 315.0}, {"date": "2007-10-30", "close": 30.638112208, "volume": 5728.0}, {"date": "2007-10-31", "close": 30.638112208, "volume": 3606.0}, {"date": "2007-11-01", "close": 30.638112208, "volume": 590.0}, {"date": "2007-11-02", "close": 29.245470744, "volume": 2377.0}, {"date": "2007-11-05", "close": 27.85282928, "volume": 251.0}, {"date": "2007-11-06", "close": 26.460187816, "volume": 22.0}, {"date": "2007-11-07", "close": 29.245470744, "volume": 65.0}, {"date": "2007-11-08", "close": 25.067546352, "volume": 2052.0}, {"date": "2007-11-09", "close": 27.85282928, "volume": 277.0}, {"date": "2007-11-12", "close": 26.460187816, "volume": 612.0}, {"date": "2007-11-13", "close": 25.067546352, "volume": 1045.0}, {"date": "2007-11-14", "close": 29.245470744, "volume": 2888.0}, {"date": "2007-11-15", "close": 29.245470744, "volume": 4745.0}, {"date": "2007-11-16", "close": 29.245470744, "volume": 1192.0}, {"date": "2007-11-19", "close": 27.85282928, "volume": 1998.0}, {"date": "2007-11-21", "close": 23.674904888, "volume": 1086.0}, {"date": "2007-11-22", "close": 26.460187816, "volume": 426.0}, {"date": "2007-11-23", "close": 23.674904888, "volume": 1056.0}, {"date": "2007-11-26", "close": 23.674904888, "volume": 72.0}, {"date": "2007-11-27", "close": 25.067546352, "volume": 129.0}, {"date": "2007-11-28", "close": 25.067546352, "volume": 14.0}, {"date": "2007-11-29", "close": 26.460187816, "volume": 3653.0}, {"date": "2007-11-30", "close": 27.85282928, "volume": 1576.0}, {"date": "2007-12-03", "close": 26.460187816, "volume": 2628.0}, {"date": "2007-12-04", "close": 25.067546352, "volume": 467.0}, {"date": "2007-12-05", "close": 27.85282928, "volume": 180.0}, {"date": "2007-12-06", "close": 26.460187816, "volume": 413.0}, {"date": "2007-12-07", "close": 27.85282928, "volume": 27.0}, {"date": "2007-12-10", "close": 26.460187816, "volume": 1034.0}, {"date": "2007-12-11", "close": 26.460187816, "volume": 255.0}, {"date": "2007-12-12", "close": 27.85282928, "volume": 884.0}, {"date": "2007-12-13", "close": 30.638112208, "volume": 4230.0}, {"date": "2007-12-14", "close": 30.638112208, "volume": 1440.0}, {"date": "2007-12-17", "close": 32.030753672, "volume": 1724.0}, {"date": "2007-12-18", "close": 29.245470744, "volume": 1310.0}, {"date": "2007-12-19", "close": 32.030753672, "volume": 467.0}, {"date": "2007-12-20", "close": 29.245470744, "volume": 1923.0}, {"date": "2007-12-21", "close": 30.638112208, "volume": 768.0}, {"date": "2007-12-24", "close": 33.423395136, "volume": 826.0}, {"date": "2007-12-27", "close": 30.638112208, "volume": 106.0}, {"date": "2007-12-28", "close": 32.030753672, "volume": 84.0}, {"date": "2007-12-31", "close": 33.423395136, "volume": 913.0}, {"date": "2008-01-02", "close": 32.030753672, "volume": 433.0}, {"date": "2008-01-03", "close": 32.030753672, "volume": 456.0}, {"date": "2008-01-04", "close": 33.423395136, "volume": 1173.0}, {"date": "2008-01-07", "close": 32.030753672, "volume": 778.0}, {"date": "2008-01-08", "close": 33.423395136, "volume": 548.0}, {"date": "2008-01-09", "close": 32.030753672, "volume": 400.0}, {"date": "2008-01-10", "close": 32.030753672, "volume": 425.0}, {"date": "2008-01-11", "close": 33.423395136, "volume": 252.0}, {"date": "2008-01-14", "close": 32.030753672, "volume": 580.0}, {"date": "2008-01-15", "close": 32.030753672, "volume": 1911.0}, {"date": "2008-01-16", "close": 33.423395136, "volume": 1288.0}, {"date": "2008-01-17", "close": 33.423395136, "volume": 1955.0}, {"date": "2008-01-18", "close": 32.030753672, "volume": 2343.0}, {"date": "2008-01-21", "close": 30.638112208, "volume": 549.0}, {"date": "2008-01-22", "close": 27.85282928, "volume": 2569.0}, {"date": "2008-01-23", "close": 30.638112208, "volume": 1059.0}, {"date": "2008-01-24", "close": 27.85282928, "volume": 218.0}, {"date": "2008-01-25", "close": 29.245470744, "volume": 3030.0}, {"date": "2008-01-31", "close": 29.245470744, "volume": 5227.0}, {"date": "2008-02-01", "close": 30.638112208, "volume": 1783.0}, {"date": "2008-02-04", "close": 30.638112208, "volume": 1534.0}, {"date": "2008-02-05", "close": 30.638112208, "volume": 174.0}, {"date": "2008-02-06", "close": 29.245470744, "volume": 862.0}, {"date": "2008-02-07", "close": 30.638112208, "volume": 604.0}, {"date": "2008-02-08", "close": 29.245470744, "volume": 2549.0}, {"date": "2008-02-11", "close": 27.85282928, "volume": 918.0}, {"date": "2008-02-12", "close": 26.460187816, "volume": 402.0}, {"date": "2008-02-13", "close": 23.674904888, "volume": 1167.0}, {"date": "2008-02-14", "close": 26.460187816, "volume": 230.0}, {"date": "2008-02-15", "close": 26.460187816, "volume": 11.0}, {"date": "2008-02-18", "close": 26.460187816, "volume": 718.0}, {"date": "2008-02-19", "close": 25.067546352, "volume": 77.0}, {"date": "2008-02-20", "close": 25.067546352, "volume": 13.0}, {"date": "2008-02-21", "close": 26.460187816, "volume": 215.0}, {"date": "2008-02-22", "close": 26.460187816, "volume": 41.0}, {"date": "2008-02-25", "close": 26.460187816, "volume": 144.0}, {"date": "2008-02-26", "close": 26.460187816, "volume": 207.0}, {"date": "2008-02-27", "close": 27.85282928, "volume": 718.0}, {"date": "2008-02-28", "close": 27.85282928, "volume": 379.0}, {"date": "2008-02-29", "close": 29.245470744, "volume": 63.0}, {"date": "2008-03-03", "close": 25.067546352, "volume": 5833.0}, {"date": "2008-03-05", "close": 23.674904888, "volume": 2777.0}, {"date": "2008-03-06", "close": 26.460187816, "volume": 359.0}, {"date": "2008-03-07", "close": 25.067546352, "volume": 359.0}, {"date": "2008-03-10", "close": 23.674904888, "volume": 445.0}, {"date": "2008-03-11", "close": 23.674904888, "volume": 1293.0}, {"date": "2008-03-14", "close": 23.674904888, "volume": 24.0}, {"date": "2008-03-17", "close": 22.282263424, "volume": 171.0}, {"date": "2008-03-18", "close": 23.674904888, "volume": 503.0}, {"date": "2008-03-19", "close": 22.282263424, "volume": 45.0}, {"date": "2008-03-20", "close": 22.282263424, "volume": 69.0}, {"date": "2008-03-25", "close": 23.674904888, "volume": 55.0}, {"date": "2008-03-26", "close": 23.674904888, "volume": 148.0}, {"date": "2008-03-27", "close": 25.067546352, "volume": 103.0}, {"date": "2008-03-28", "close": 22.282263424, "volume": 76.0}, {"date": "2008-03-31", "close": 23.674904888, "volume": 23.0}, {"date": "2008-04-01", "close": 22.282263424, "volume": 359.0}, {"date": "2008-04-02", "close": 25.067546352, "volume": 623.0}, {"date": "2008-04-03", "close": 22.282263424, "volume": 72.0}, {"date": "2008-04-04", "close": 23.674904888, "volume": 962.0}, {"date": "2008-04-07", "close": 23.674904888, "volume": 805.0}, {"date": "2008-04-08", "close": 25.067546352, "volume": 557.0}, {"date": "2008-04-09", "close": 23.674904888, "volume": 72.0}, {"date": "2008-04-11", "close": 23.674904888, "volume": 11.0}, {"date": "2008-04-14", "close": 22.282263424, "volume": 359.0}, {"date": "2008-04-15", "close": 22.282263424, "volume": 108.0}, {"date": "2008-04-17", "close": 22.282263424, "volume": 108.0}, {"date": "2008-04-18", "close": 23.674904888, "volume": 22.0}, {"date": "2008-04-21", "close": 16.711697568, "volume": 1486.0}, {"date": "2008-04-22", "close": 19.496980496, "volume": 1073.0}, {"date": "2008-04-23", "close": 18.104339032, "volume": 2142.0}, {"date": "2008-04-24", "close": 18.104339032, "volume": 271.0}, {"date": "2008-04-28", "close": 18.104339032, "volume": 727.0}, {"date": "2008-04-29", "close": 18.104339032, "volume": 470.0}, {"date": "2008-04-30", "close": 18.104339032, "volume": 328.0}, {"date": "2008-05-01", "close": 19.496980496, "volume": 101.0}, {"date": "2008-05-02", "close": 16.711697568, "volume": 2230.0}, {"date": "2008-05-05", "close": 13.92641464, "volume": 1499.0}, {"date": "2008-05-07", "close": 13.92641464, "volume": 680.0}, {"date": "2008-05-09", "close": 15.319056104, "volume": 227.0}, {"date": "2008-05-13", "close": 16.711697568, "volume": 33.0}, {"date": "2008-05-14", "close": 13.92641464, "volume": 878.0}, {"date": "2008-05-15", "close": 15.319056104, "volume": 892.0}, {"date": "2008-05-19", "close": 15.319056104, "volume": 29.0}, {"date": "2008-05-20", "close": 16.711697568, "volume": 60.0}, {"date": "2008-05-21", "close": 16.711697568, "volume": 302.0}, {"date": "2008-05-22", "close": 15.319056104, "volume": 201.0}, {"date": "2008-05-23", "close": 13.92641464, "volume": 503.0}, {"date": "2008-05-26", "close": 15.319056104, "volume": 285.0}, {"date": "2008-05-27", "close": 15.319056104, "volume": 748.0}, {"date": "2008-05-28", "close": 13.92641464, "volume": 1875.0}, {"date": "2008-05-29", "close": 13.92641464, "volume": 1881.0}, {"date": "2008-05-30", "close": 13.92641464, "volume": 34.0}, {"date": "2008-06-02", "close": 12.533773176, "volume": 2317.0}, {"date": "2008-06-03", "close": 12.533773176, "volume": 136.0}, {"date": "2008-06-04", "close": 13.92641464, "volume": 101.0}, {"date": "2008-06-10", "close": 12.533773176, "volume": 43.0}, {"date": "2008-06-12", "close": 13.92641464, "volume": 815.0}, {"date": "2008-06-13", "close": 13.92641464, "volume": 72.0}, {"date": "2008-06-16", "close": 12.533773176, "volume": 383.0}, {"date": "2008-06-17", "close": 11.141131712, "volume": 1831.0}, {"date": "2008-06-19", "close": 11.141131712, "volume": 14.0}, {"date": "2008-06-20", "close": 11.141131712, "volume": 134.0}, {"date": "2008-06-23", "close": 11.141131712, "volume": 215.0}, {"date": "2008-06-24", "close": 11.141131712, "volume": 2711.0}, {"date": "2008-06-25", "close": 11.141131712, "volume": 31.0}, {"date": "2008-06-26", "close": 11.141131712, "volume": 258.0}, {"date": "2008-06-27", "close": 11.141131712, "volume": 33.0}, {"date": "2008-06-30", "close": 11.141131712, "volume": 547.0}, {"date": "2008-07-01", "close": 9.748490248, "volume": 45.0}, {"date": "2008-07-02", "close": 12.533773176, "volume": 574.0}, {"date": "2008-07-03", "close": 12.533773176, "volume": 251.0}, {"date": "2008-07-04", "close": 12.533773176, "volume": 107.0}, {"date": "2008-07-07", "close": 13.92641464, "volume": 832.0}, {"date": "2008-07-10", "close": 13.92641464, "volume": 103.0}, {"date": "2008-07-11", "close": 13.92641464, "volume": 62.0}, {"date": "2008-07-15", "close": 15.319056104, "volume": 633.0}, {"date": "2008-07-24", "close": 15.319056104, "volume": 72.0}, {"date": "2008-07-25", "close": 15.319056104, "volume": 271.0}, {"date": "2008-07-28", "close": 15.319056104, "volume": 287.0}, {"date": "2008-08-01", "close": 13.92641464, "volume": 144.0}, {"date": "2008-08-04", "close": 13.92641464, "volume": 14.0}, {"date": "2008-08-13", "close": 12.533773176, "volume": 1278.0}, {"date": "2008-08-14", "close": 11.141131712, "volume": 22.0}, {"date": "2008-08-15", "close": 12.533773176, "volume": 618.0}, {"date": "2008-08-18", "close": 12.533773176, "volume": 178.0}, {"date": "2008-08-22", "close": 13.92641464, "volume": 1865.0}, {"date": "2008-08-26", "close": 12.533773176, "volume": 303.0}, {"date": "2008-08-27", "close": 12.533773176, "volume": 72.0}, {"date": "2008-08-28", "close": 12.533773176, "volume": 718.0}, {"date": "2008-08-29", "close": 12.533773176, "volume": 180.0}, {"date": "2008-09-01", "close": 13.92641464, "volume": 72.0}, {"date": "2008-09-03", "close": 11.141131712, "volume": 1010.0}, {"date": "2008-09-04", "close": 12.533773176, "volume": 251.0}, {"date": "2008-09-08", "close": 11.141131712, "volume": 355.0}, {"date": "2008-09-09", "close": 12.533773176, "volume": 229.0}, {"date": "2008-09-10", "close": 11.141131712, "volume": 144.0}, {"date": "2008-09-18", "close": 11.141131712, "volume": 829.0}, {"date": "2008-09-19", "close": 8.355848784, "volume": 694.0}, {"date": "2008-09-22", "close": 6.96320732, "volume": 2872.0}, {"date": "2008-09-23", "close": 11.141131712, "volume": 1537.0}, {"date": "2008-09-24", "close": 11.141131712, "volume": 215.0}, {"date": "2008-09-25", "close": 11.141131712, "volume": 977.0}, {"date": "2008-09-29", "close": 11.141131712, "volume": 57.0}, {"date": "2008-10-09", "close": 9.748490248, "volume": 359.0}, {"date": "2008-10-15", "close": 11.141131712, "volume": 72.0}, {"date": "2008-10-17", "close": 11.141131712, "volume": 804.0}, {"date": "2008-10-20", "close": 8.355848784, "volume": 1347.0}, {"date": "2008-10-21", "close": 6.96320732, "volume": 1603.0}, {"date": "2008-10-22", "close": 8.355848784, "volume": 144.0}, {"date": "2008-10-23", "close": 9.748490248, "volume": 790.0}, {"date": "2008-10-27", "close": 8.355848784, "volume": 337.0}, {"date": "2008-10-28", "close": 9.748490248, "volume": 323.0}, {"date": "2008-11-03", "close": 8.355848784, "volume": 172.0}, {"date": "2008-11-04", "close": 9.748490248, "volume": 280.0}, {"date": "2008-11-07", "close": 9.748490248, "volume": 1077.0}, {"date": "2008-11-10", "close": 8.355848784, "volume": 72.0}, {"date": "2008-11-11", "close": 8.355848784, "volume": 1009.0}, {"date": "2008-11-13", "close": 9.748490248, "volume": 115.0}, {"date": "2008-11-14", "close": 8.355848784, "volume": 747.0}, {"date": "2008-11-17", "close": 8.355848784, "volume": 36.0}, {"date": "2008-11-18", "close": 6.96320732, "volume": 1396.0}, {"date": "2008-11-24", "close": 6.96320732, "volume": 763.0}, {"date": "2008-11-26", "close": 6.96320732, "volume": 900.0}, {"date": "2008-11-27", "close": 8.355848784, "volume": 215.0}, {"date": "2008-11-28", "close": 8.355848784, "volume": 215.0}, {"date": "2008-12-01", "close": 9.748490248, "volume": 36.0}, {"date": "2008-12-10", "close": 9.748490248, "volume": 72.0}, {"date": "2008-12-11", "close": 9.748490248, "volume": 951.0}, {"date": "2008-12-15", "close": 8.355848784, "volume": 54.0}, {"date": "2008-12-16", "close": 5.570565856, "volume": 1141.0}, {"date": "2008-12-17", "close": 6.96320732, "volume": 72.0}, {"date": "2008-12-22", "close": 6.96320732, "volume": 305.0}, {"date": "2008-12-29", "close": 6.96320732, "volume": 269.0}, {"date": "2009-01-05", "close": 6.96320732, "volume": 162.0}, {"date": "2009-01-07", "close": 5.570565856, "volume": 1723.0}, {"date": "2009-01-08", "close": 5.570565856, "volume": 1623.0}, {"date": "2009-01-12", "close": 6.96320732, "volume": 1867.0}, {"date": "2009-01-13", "close": 6.96320732, "volume": 87.0}, {"date": "2009-01-14", "close": 6.96320732, "volume": 287.0}, {"date": "2009-01-15", "close": 6.96320732, "volume": 262.0}, {"date": "2009-01-16", "close": 8.355848784, "volume": 312.0}, {"date": "2009-01-21", "close": 6.96320732, "volume": 1958.0}, {"date": "2009-01-22", "close": 8.355848784, "volume": 1998.0}, {"date": "2009-01-23", "close": 8.355848784, "volume": 48.0}, {"date": "2009-01-27", "close": 6.96320732, "volume": 72.0}, {"date": "2009-01-28", "close": 6.96320732, "volume": 105.0}, {"date": "2009-02-02", "close": 8.355848784, "volume": 671.0}, {"date": "2009-02-03", "close": 8.355848784, "volume": 718.0}, {"date": "2009-02-04", "close": 9.748490248, "volume": 1017.0}, {"date": "2009-02-05", "close": 9.748490248, "volume": 337.0}, {"date": "2009-02-06", "close": 8.355848784, "volume": 72.0}, {"date": "2009-02-10", "close": 9.748490248, "volume": 1364.0}, {"date": "2009-02-11", "close": 9.748490248, "volume": 24.0}, {"date": "2009-02-16", "close": 8.355848784, "volume": 359.0}, {"date": "2009-02-17", "close": 9.748490248, "volume": 273.0}, {"date": "2009-02-20", "close": 8.355848784, "volume": 2334.0}, {"date": "2009-02-23", "close": 8.355848784, "volume": 69.0}, {"date": "2009-02-24", "close": 6.96320732, "volume": 3385.0}, {"date": "2009-02-25", "close": 8.355848784, "volume": 348.0}, {"date": "2009-02-26", "close": 8.355848784, "volume": 556.0}, {"date": "2009-03-02", "close": 6.96320732, "volume": 108.0}, {"date": "2009-03-03", "close": 6.96320732, "volume": 610.0}, {"date": "2009-03-04", "close": 6.96320732, "volume": 109.0}, {"date": "2009-03-06", "close": 6.96320732, "volume": 72.0}, {"date": "2009-03-09", "close": 5.570565856, "volume": 36.0}, {"date": "2009-03-10", "close": 6.96320732, "volume": 62.0}, {"date": "2009-03-12", "close": 5.570565856, "volume": 1300.0}, {"date": "2009-03-16", "close": 5.570565856, "volume": 643.0}, {"date": "2009-03-17", "close": 6.96320732, "volume": 1440.0}, {"date": "2009-03-19", "close": 6.96320732, "volume": 36.0}, {"date": "2009-03-24", "close": 5.570565856, "volume": 52.0}, {"date": "2009-03-25", "close": 5.570565856, "volume": 174.0}, {"date": "2009-03-26", "close": 5.570565856, "volume": 72.0}, {"date": "2009-04-02", "close": 6.96320732, "volume": 718.0}, {"date": "2009-04-03", "close": 6.96320732, "volume": 72.0}, {"date": "2009-04-06", "close": 5.570565856, "volume": 166.0}, {"date": "2009-04-09", "close": 5.570565856, "volume": 4.0}, {"date": "2009-04-14", "close": 5.570565856, "volume": 72.0}, {"date": "2009-04-17", "close": 6.96320732, "volume": 1149.0}, {"date": "2009-04-21", "close": 6.96320732, "volume": 1400.0}, {"date": "2009-04-23", "close": 5.570565856, "volume": 732.0}, {"date": "2009-04-27", "close": 5.570565856, "volume": 180.0}, {"date": "2009-04-28", "close": 8.355848784, "volume": 1185.0}, {"date": "2009-04-29", "close": 6.96320732, "volume": 2049.0}, {"date": "2009-04-30", "close": 6.96320732, "volume": 409.0}, {"date": "2009-05-01", "close": 6.96320732, "volume": 955.0}, {"date": "2009-05-04", "close": 6.96320732, "volume": 1436.0}, {"date": "2009-05-06", "close": 6.96320732, "volume": 363.0}, {"date": "2009-05-07", "close": 6.96320732, "volume": 1073.0}, {"date": "2009-05-08", "close": 6.96320732, "volume": 3375.0}, {"date": "2009-05-11", "close": 6.96320732, "volume": 2226.0}, {"date": "2009-05-12", "close": 8.355848784, "volume": 7506.0}, {"date": "2009-05-13", "close": 9.748490248, "volume": 1472.0}, {"date": "2009-05-14", "close": 8.355848784, "volume": 1415.0}, {"date": "2009-05-15", "close": 6.96320732, "volume": 144.0}, {"date": "2009-05-18", "close": 6.96320732, "volume": 1290.0}, {"date": "2009-05-19", "close": 6.96320732, "volume": 251.0}, {"date": "2009-05-21", "close": 8.355848784, "volume": 165.0}, {"date": "2009-05-25", "close": 6.96320732, "volume": 115.0}, {"date": "2009-05-29", "close": 6.96320732, "volume": 2154.0}, {"date": "2009-06-01", "close": 6.96320732, "volume": 1630.0}, {"date": "2009-06-02", "close": 8.355848784, "volume": 1221.0}, {"date": "2009-06-03", "close": 6.96320732, "volume": 145.0}, {"date": "2009-06-04", "close": 6.96320732, "volume": 573.0}, {"date": "2009-06-05", "close": 6.96320732, "volume": 359.0}, {"date": "2009-06-09", "close": 6.96320732, "volume": 359.0}, {"date": "2009-06-10", "close": 6.96320732, "volume": 144.0}, {"date": "2009-06-11", "close": 5.570565856, "volume": 359.0}, {"date": "2009-06-12", "close": 6.96320732, "volume": 3429.0}, {"date": "2009-06-15", "close": 6.96320732, "volume": 442.0}, {"date": "2009-06-18", "close": 5.570565856, "volume": 722.0}, {"date": "2009-06-19", "close": 5.570565856, "volume": 693.0}, {"date": "2009-06-22", "close": 5.570565856, "volume": 197.0}, {"date": "2009-06-23", "close": 5.570565856, "volume": 1723.0}, {"date": "2009-06-24", "close": 6.96320732, "volume": 754.0}, {"date": "2009-06-25", "close": 6.96320732, "volume": 243.0}, {"date": "2009-06-29", "close": 5.570565856, "volume": 9.0}, {"date": "2009-06-30", "close": 5.570565856, "volume": 165.0}, {"date": "2009-07-01", "close": 5.570565856, "volume": 165.0}, {"date": "2009-07-02", "close": 5.570565856, "volume": 933.0}, {"date": "2009-07-03", "close": 5.570565856, "volume": 898.0}, {"date": "2009-07-06", "close": 6.96320732, "volume": 1012.0}, {"date": "2009-07-07", "close": 5.570565856, "volume": 1059.0}, {"date": "2009-07-08", "close": 5.570565856, "volume": 862.0}, {"date": "2009-07-10", "close": 5.570565856, "volume": 211.0}, {"date": "2009-07-13", "close": 5.570565856, "volume": 49.0}, {"date": "2009-07-15", "close": 5.570565856, "volume": 36.0}, {"date": "2009-07-16", "close": 6.96320732, "volume": 287.0}, {"date": "2009-07-20", "close": 5.570565856, "volume": 1795.0}, {"date": "2009-07-21", "close": 5.570565856, "volume": 75.0}, {"date": "2009-07-22", "close": 5.570565856, "volume": 108.0}, {"date": "2009-07-24", "close": 5.570565856, "volume": 72.0}, {"date": "2009-07-27", "close": 5.570565856, "volume": 3590.0}, {"date": "2009-08-03", "close": 6.96320732, "volume": 2046.0}, {"date": "2009-08-04", "close": 5.570565856, "volume": 1475.0}, {"date": "2009-08-05", "close": 5.570565856, "volume": 2280.0}, {"date": "2009-08-07", "close": 6.96320732, "volume": 6.0}, {"date": "2009-08-10", "close": 5.570565856, "volume": 431.0}, {"date": "2009-08-13", "close": 6.96320732, "volume": 287.0}, {"date": "2009-08-14", "close": 5.570565856, "volume": 359.0}, {"date": "2009-08-18", "close": 5.570565856, "volume": 17.0}, {"date": "2009-08-19", "close": 6.96320732, "volume": 359.0}, {"date": "2009-08-21", "close": 5.570565856, "volume": 766.0}, {"date": "2009-08-24", "close": 5.570565856, "volume": 140.0}, {"date": "2009-08-25", "close": 6.96320732, "volume": 162.0}, {"date": "2009-08-28", "close": 5.570565856, "volume": 397.0}, {"date": "2009-08-31", "close": 6.96320732, "volume": 1113.0}, {"date": "2009-09-03", "close": 5.570565856, "volume": 93.0}, {"date": "2009-09-04", "close": 5.570565856, "volume": 1389.0}, {"date": "2009-09-07", "close": 6.96320732, "volume": 284.0}, {"date": "2009-09-08", "close": 5.570565856, "volume": 15.0}, {"date": "2009-09-09", "close": 6.96320732, "volume": 491.0}, {"date": "2009-09-10", "close": 5.570565856, "volume": 576.0}, {"date": "2009-09-14", "close": 5.570565856, "volume": 1128.0}, {"date": "2009-09-15", "close": 5.570565856, "volume": 539.0}, {"date": "2009-09-16", "close": 5.570565856, "volume": 1330.0}, {"date": "2009-09-23", "close": 4.177924392, "volume": 479.0}, {"date": "2009-09-24", "close": 5.570565856, "volume": 287.0}, {"date": "2009-09-25", "close": 5.570565856, "volume": 449.0}, {"date": "2009-09-30", "close": 5.570565856, "volume": 155.0}, {"date": "2009-10-09", "close": 5.570565856, "volume": 96.0}, {"date": "2009-10-12", "close": 5.570565856, "volume": 6059.0}, {"date": "2009-10-13", "close": 4.177924392, "volume": 2872.0}, {"date": "2009-10-14", "close": 4.177924392, "volume": 1436.0}, {"date": "2009-10-15", "close": 4.177924392, "volume": 2944.0}, {"date": "2009-10-16", "close": 4.177924392, "volume": 470.0}, {"date": "2009-10-19", "close": 4.177924392, "volume": 122.0}, {"date": "2009-10-20", "close": 4.177924392, "volume": 831.0}, {"date": "2009-10-21", "close": 4.177924392, "volume": 548.0}, {"date": "2009-10-22", "close": 4.177924392, "volume": 1580.0}, {"date": "2009-10-23", "close": 4.177924392, "volume": 798.0}, {"date": "2009-10-26", "close": 5.570565856, "volume": 7437.0}, {"date": "2009-10-27", "close": 5.570565856, "volume": 6885.0}, {"date": "2009-10-28", "close": 5.570565858, "volume": 839.0}, {"date": "2009-10-30", "close": 3.713710572, "volume": 2924.0}, {"date": "2009-11-02", "close": 3.713710572, "volume": 6483.0}, {"date": "2009-11-05", "close": 3.713710572, "volume": 1469.0}, {"date": "2009-11-06", "close": 5.570565858, "volume": 2471.0}, {"date": "2009-11-09", "close": 3.713710572, "volume": 1885.0}, {"date": "2009-11-10", "close": 3.713710572, "volume": 2289.0}, {"date": "2009-11-11", "close": 3.713710572, "volume": 1346.0}, {"date": "2009-11-12", "close": 3.713710572, "volume": 162.0}, {"date": "2009-11-13", "close": 3.713710572, "volume": 2474.0}, {"date": "2009-11-16", "close": 3.713710572, "volume": 272.0}, {"date": "2009-11-17", "close": 3.713710572, "volume": 269.0}, {"date": "2009-11-19", "close": 5.570565858, "volume": 3775.0}, {"date": "2009-11-20", "close": 3.713710572, "volume": 23596.0}, {"date": "2009-11-25", "close": 5.570565858, "volume": 177.0}, {"date": "2009-11-26", "close": 3.713710572, "volume": 54.0}, {"date": "2009-11-27", "close": 3.713710572, "volume": 4843.0}, {"date": "2009-11-30", "close": 3.713710572, "volume": 4632.0}, {"date": "2009-12-01", "close": 3.713710572, "volume": 182.0}, {"date": "2009-12-07", "close": 3.713710572, "volume": 539.0}, {"date": "2009-12-08", "close": 3.713710572, "volume": 1630.0}, {"date": "2009-12-09", "close": 3.713710572, "volume": 194.0}, {"date": "2009-12-11", "close": 3.713710572, "volume": 4060.0}, {"date": "2009-12-14", "close": 1.856855286, "volume": 1335.0}, {"date": "2009-12-15", "close": 3.713710572, "volume": 673.0}, {"date": "2009-12-16", "close": 3.713710572, "volume": 16019.0}, {"date": "2009-12-17", "close": 3.713710572, "volume": 135.0}, {"date": "2009-12-18", "close": 3.713710572, "volume": 2423.0}, {"date": "2009-12-21", "close": 3.713710572, "volume": 539.0}, {"date": "2009-12-22", "close": 3.713710572, "volume": 1077.0}, {"date": "2009-12-23", "close": 3.713710572, "volume": 5520.0}, {"date": "2009-12-24", "close": 3.713710572, "volume": 7908.0}, {"date": "2009-12-29", "close": 3.713710572, "volume": 86.0}, {"date": "2009-12-30", "close": 3.713710572, "volume": 2784.0}, {"date": "2009-12-31", "close": 3.713710572, "volume": 6193.0}, {"date": "2010-01-04", "close": 3.713710572, "volume": 269.0}, {"date": "2010-01-05", "close": 3.713710572, "volume": 6340.0}, {"date": "2010-01-06", "close": 5.570565858, "volume": 1795.0}, {"date": "2010-01-11", "close": 3.713710572, "volume": 269.0}, {"date": "2010-01-12", "close": 3.713710572, "volume": 135.0}, {"date": "2010-01-13", "close": 3.713710572, "volume": 673.0}, {"date": "2010-01-14", "close": 3.713710572, "volume": 1077.0}, {"date": "2010-01-15", "close": 3.713710572, "volume": 504.0}, {"date": "2010-01-18", "close": 3.713710572, "volume": 11213.0}, {"date": "2010-01-19", "close": 3.713710572, "volume": 16318.0}, {"date": "2010-01-20", "close": 3.713710572, "volume": 16348.0}, {"date": "2010-01-21", "close": 3.713710572, "volume": 1310.0}, {"date": "2010-01-22", "close": 3.713710572, "volume": 269.0}, {"date": "2010-01-25", "close": 3.713710572, "volume": 369.0}, {"date": "2010-01-27", "close": 3.713710572, "volume": 4802.0}, {"date": "2010-01-29", "close": 3.713710572, "volume": 1266.0}, {"date": "2010-02-01", "close": 5.570565858, "volume": 2208.0}, {"date": "2010-02-02", "close": 5.570565858, "volume": 794.0}, {"date": "2010-02-03", "close": 3.713710572, "volume": 54.0}, {"date": "2010-02-04", "close": 5.570565858, "volume": 5627.0}, {"date": "2010-02-05", "close": 5.570565858, "volume": 23089.0}, {"date": "2010-02-08", "close": 3.713710572, "volume": 24123.0}, {"date": "2010-02-09", "close": 3.713710572, "volume": 33856.0}, {"date": "2010-02-10", "close": 3.713710572, "volume": 17549.0}, {"date": "2010-02-11", "close": 3.713710572, "volume": 3281.0}, {"date": "2010-02-12", "close": 3.713710572, "volume": 3231.0}, {"date": "2010-02-15", "close": 3.713710572, "volume": 3502.0}, {"date": "2010-02-16", "close": 3.713710572, "volume": 5385.0}, {"date": "2010-02-17", "close": 3.713710572, "volume": 5707.0}, {"date": "2010-02-18", "close": 3.713710572, "volume": 4308.0}, {"date": "2010-02-19", "close": 3.713710572, "volume": 11470.0}, {"date": "2010-02-22", "close": 3.713710572, "volume": 1077.0}, {"date": "2010-02-23", "close": 3.713710572, "volume": 2229.0}, {"date": "2010-02-26", "close": 3.713710572, "volume": 1373.0}, {"date": "2010-03-10", "close": 3.713710572, "volume": 2100.0}, {"date": "2010-03-12", "close": 3.713710572, "volume": 5278.0}, {"date": "2010-03-15", "close": 3.713710572, "volume": 14016.0}, {"date": "2010-03-16", "close": 3.713710572, "volume": 14611.0}, {"date": "2010-03-17", "close": 3.713710572, "volume": 689.0}, {"date": "2010-03-18", "close": 3.713710572, "volume": 6584.0}, {"date": "2010-03-19", "close": 3.713710572, "volume": 5834.0}, {"date": "2010-03-22", "close": 3.713710572, "volume": 3873.0}, {"date": "2010-03-23", "close": 3.713710572, "volume": 27.0}, {"date": "2010-03-24", "close": 3.713710572, "volume": 2802.0}, {"date": "2010-03-25", "close": 3.713710572, "volume": 2235.0}, {"date": "2010-03-26", "close": 3.713710572, "volume": 3089.0}, {"date": "2010-03-30", "close": 1.856855286, "volume": 585.0}, {"date": "2010-03-31", "close": 3.713710572, "volume": 1610.0}, {"date": "2010-04-01", "close": 3.713710572, "volume": 13331.0}, {"date": "2010-04-08", "close": 3.713710572, "volume": 539.0}, {"date": "2010-04-15", "close": 1.856855286, "volume": 681.0}, {"date": "2010-04-16", "close": 3.713710572, "volume": 5876.0}, {"date": "2010-04-19", "close": 3.713710572, "volume": 539.0}, {"date": "2010-04-21", "close": 1.856855286, "volume": 22619.0}, {"date": "2010-04-22", "close": 1.856855286, "volume": 673.0}, {"date": "2010-04-23", "close": 3.713710572, "volume": 269.0}, {"date": "2010-04-27", "close": 1.856855286, "volume": 1912.0}, {"date": "2010-04-28", "close": 3.713710572, "volume": 1077.0}, {"date": "2010-04-29", "close": 3.713710572, "volume": 188.0}, {"date": "2010-05-04", "close": 3.713710572, "volume": 1077.0}, {"date": "2010-05-05", "close": 3.713710572, "volume": 606.0}, {"date": "2010-05-06", "close": 1.856855286, "volume": 2693.0}, {"date": "2010-05-07", "close": 1.856855286, "volume": 14960.0}, {"date": "2010-05-11", "close": 1.856855286, "volume": 67.0}, {"date": "2010-05-12", "close": 1.856855286, "volume": 539.0}, {"date": "2010-05-13", "close": 1.856855286, "volume": 16.0}, {"date": "2010-05-14", "close": 1.856855286, "volume": 3743.0}, {"date": "2010-05-18", "close": 1.856855286, "volume": 2693.0}, {"date": "2010-05-19", "close": 1.856855286, "volume": 40946.0}, {"date": "2010-05-20", "close": 1.856855286, "volume": 10597.0}, {"date": "2010-05-21", "close": 1.856855286, "volume": 3716.0}, {"date": "2010-05-26", "close": 1.856855286, "volume": 808.0}, {"date": "2010-05-27", "close": 1.856855286, "volume": 16.0}, {"date": "2010-06-01", "close": 1.856855286, "volume": 8.0}, {"date": "2010-06-02", "close": 1.856855286, "volume": 15.0}, {"date": "2010-06-04", "close": 1.856855286, "volume": 5391.0}, {"date": "2010-06-07", "close": 1.856855286, "volume": 3399.0}, {"date": "2010-06-08", "close": 1.856855286, "volume": 269.0}, {"date": "2010-06-09", "close": 1.856855286, "volume": 8.0}, {"date": "2010-06-10", "close": 1.856855286, "volume": 54.0}, {"date": "2010-06-15", "close": 1.856855286, "volume": 2708.0}, {"date": "2010-06-21", "close": 1.856855286, "volume": 2011.0}, {"date": "2010-06-22", "close": 1.856855286, "volume": 561.0}, {"date": "2010-06-23", "close": 1.856855286, "volume": 1346.0}, {"date": "2010-06-24", "close": 1.856855286, "volume": 5.0}, {"date": "2010-06-25", "close": 1.856855286, "volume": 269.0}, {"date": "2010-06-28", "close": 1.856855286, "volume": 2676.0}, {"date": "2010-06-29", "close": 1.856855286, "volume": 1465.0}, {"date": "2010-06-30", "close": 1.856855286, "volume": 1521.0}, {"date": "2010-07-01", "close": 1.856855286, "volume": 124.0}, {"date": "2010-07-02", "close": 1.856855286, "volume": 1091.0}, {"date": "2010-07-07", "close": 1.856855286, "volume": 317.0}, {"date": "2010-07-08", "close": 1.856855286, "volume": 5.0}, {"date": "2010-07-09", "close": 1.856855286, "volume": 374.0}, {"date": "2010-07-13", "close": 1.856855286, "volume": 808.0}, {"date": "2010-07-15", "close": 1.856855286, "volume": 269.0}, {"date": "2010-07-21", "close": 1.856855286, "volume": 1562.0}, {"date": "2010-07-29", "close": 1.856855286, "volume": 539.0}, {"date": "2010-08-02", "close": 1.856855286, "volume": 31968.0}, {"date": "2010-08-03", "close": 1.856855286, "volume": 5385.0}, {"date": "2010-08-06", "close": 1.856855286, "volume": 2699.0}, {"date": "2010-08-10", "close": 1.856855286, "volume": 135.0}, {"date": "2010-08-17", "close": 1.856855286, "volume": 2879.0}, {"date": "2010-08-18", "close": 1.856855286, "volume": 4982.0}, {"date": "2010-08-19", "close": 1.856855286, "volume": 3752.0}, {"date": "2010-08-23", "close": 1.856855286, "volume": 135.0}, {"date": "2010-08-25", "close": 1.856855286, "volume": 22.0}, {"date": "2010-08-27", "close": 1.856855286, "volume": 31.0}, {"date": "2010-08-30", "close": 1.856855286, "volume": 942.0}, {"date": "2010-08-31", "close": 1.856855286, "volume": 539.0}, {"date": "2010-09-01", "close": 1.856855286, "volume": 4039.0}, {"date": "2010-09-06", "close": 1.856855286, "volume": 19.0}, {"date": "2010-09-08", "close": 1.856855286, "volume": 2154.0}, {"date": "2010-09-09", "close": 1.856855286, "volume": 1.0}, {"date": "2010-09-13", "close": 1.856855286, "volume": 180.0}, {"date": "2010-09-14", "close": 1.856855286, "volume": 1631.0}, {"date": "2010-09-15", "close": 1.856855286, "volume": 7997.0}, {"date": "2010-09-16", "close": 1.856855286, "volume": 835.0}, {"date": "2010-09-21", "close": 3.713710572, "volume": 797.0}, {"date": "2010-09-22", "close": 3.713710572, "volume": 135.0}, {"date": "2010-09-23", "close": 1.856855286, "volume": 709.0}, {"date": "2010-09-24", "close": 1.856855286, "volume": 1526.0}, {"date": "2010-09-27", "close": 3.713710572, "volume": 135.0}, {"date": "2010-09-28", "close": 3.713710572, "volume": 300.0}, {"date": "2010-09-29", "close": 3.713710572, "volume": 1346.0}, {"date": "2010-09-30", "close": 1.856855286, "volume": 26483.0}, {"date": "2010-10-04", "close": 1.856855286, "volume": 11240.0}, {"date": "2010-10-05", "close": 3.713710572, "volume": 5744.0}, {"date": "2010-10-06", "close": 3.713710572, "volume": 1525.0}, {"date": "2010-10-07", "close": 3.713710572, "volume": 6866.0}, {"date": "2010-10-08", "close": 3.713710572, "volume": 27077.0}, {"date": "2010-10-11", "close": 3.713710572, "volume": 21647.0}, {"date": "2010-10-12", "close": 5.570565858, "volume": 178.0}, {"date": "2010-10-13", "close": 3.713710572, "volume": 3904.0}, {"date": "2010-10-14", "close": 3.713710572, "volume": 6221.0}, {"date": "2010-10-15", "close": 3.713710572, "volume": 431.0}, {"date": "2010-10-18", "close": 5.570565858, "volume": 7498.0}, {"date": "2010-10-19", "close": 5.570565858, "volume": 3442.0}, {"date": "2010-10-20", "close": 3.713710572, "volume": 8959.0}, {"date": "2010-10-21", "close": 3.713710572, "volume": 2423.0}, {"date": "2010-10-22", "close": 5.570565858, "volume": 712.0}, {"date": "2010-10-25", "close": 5.570565858, "volume": 39852.0}, {"date": "2010-10-27", "close": 5.570565858, "volume": 269.0}, {"date": "2010-10-28", "close": 5.570565858, "volume": 1400.0}, {"date": "2010-11-01", "close": 5.570565858, "volume": 1239.0}, {"date": "2010-11-03", "close": 3.713710572, "volume": 44.0}, {"date": "2010-11-08", "close": 5.570565858, "volume": 18674.0}, {"date": "2010-11-09", "close": 3.713710572, "volume": 13.0}, {"date": "2010-11-10", "close": 3.713710572, "volume": 65.0}, {"date": "2010-11-12", "close": 3.713710572, "volume": 26.0}, {"date": "2010-11-15", "close": 5.570565858, "volume": 1077.0}, {"date": "2010-11-16", "close": 5.570565858, "volume": 629.0}, {"date": "2010-11-17", "close": 5.570565858, "volume": 2046.0}, {"date": "2010-11-18", "close": 5.570565858, "volume": 3467.0}, {"date": "2010-11-19", "close": 5.570565858, "volume": 4046.0}, {"date": "2010-11-22", "close": 5.570565858, "volume": 2154.0}, {"date": "2010-11-23", "close": 5.570565858, "volume": 345.0}, {"date": "2010-11-24", "close": 5.570565858, "volume": 2154.0}, {"date": "2010-11-25", "close": 5.570565858, "volume": 43296.0}, {"date": "2010-11-26", "close": 7.427421144, "volume": 108417.0}, {"date": "2010-11-29", "close": 9.28427643, "volume": 31059.0}, {"date": "2010-11-30", "close": 7.427421144, "volume": 9714.0}, {"date": "2010-12-01", "close": 7.427421144, "volume": 33234.0}, {"date": "2010-12-02", "close": 7.427421144, "volume": 19898.0}, {"date": "2010-12-03", "close": 7.427421144, "volume": 5652.0}, {"date": "2010-12-06", "close": 7.427421144, "volume": 4253.0}, {"date": "2010-12-07", "close": 7.427421144, "volume": 202.0}, {"date": "2010-12-08", "close": 7.427421144, "volume": 54.0}, {"date": "2010-12-10", "close": 7.427421144, "volume": 323.0}, {"date": "2010-12-13", "close": 5.570565858, "volume": 9310.0}, {"date": "2010-12-14", "close": 5.570565858, "volume": 32825.0}, {"date": "2010-12-15", "close": 5.570565858, "volume": 714.0}, {"date": "2010-12-16", "close": 5.570565858, "volume": 16075.0}, {"date": "2010-12-17", "close": 5.570565858, "volume": 2154.0}, {"date": "2010-12-20", "close": 5.570565858, "volume": 4039.0}, {"date": "2010-12-21", "close": 5.570565858, "volume": 960.0}, {"date": "2010-12-22", "close": 5.570565858, "volume": 545.0}, {"date": "2010-12-23", "close": 3.713710572, "volume": 872.0}, {"date": "2010-12-24", "close": 5.570565858, "volume": 1174.0}, {"date": "2010-12-29", "close": 5.570565858, "volume": 2987.0}, {"date": "2010-12-30", "close": 5.570565858, "volume": 5633.0}, {"date": "2010-12-31", "close": 5.570565858, "volume": 3097.0}, {"date": "2011-01-04", "close": 5.570565858, "volume": 33157.0}, {"date": "2011-01-05", "close": 5.570565858, "volume": 9538.0}, {"date": "2011-01-06", "close": 5.570565858, "volume": 8419.0}, {"date": "2011-01-07", "close": 5.570565858, "volume": 1140.0}, {"date": "2011-01-10", "close": 5.570565858, "volume": 2675.0}, {"date": "2011-01-11", "close": 5.570565858, "volume": 11190.0}, {"date": "2011-01-12", "close": 5.570565858, "volume": 6220.0}, {"date": "2011-01-13", "close": 5.570565858, "volume": 5338.0}, {"date": "2011-01-14", "close": 5.570565858, "volume": 2872.0}, {"date": "2011-01-17", "close": 5.570565858, "volume": 7068.0}, {"date": "2011-01-18", "close": 5.570565858, "volume": 2881.0}, {"date": "2011-01-20", "close": 5.570565858, "volume": 135.0}, {"date": "2011-01-21", "close": 5.570565858, "volume": 2845.0}, {"date": "2011-01-24", "close": 7.427421144, "volume": 942.0}, {"date": "2011-01-25", "close": 5.570565858, "volume": 11931.0}, {"date": "2011-01-27", "close": 5.570565858, "volume": 1863.0}, {"date": "2011-01-28", "close": 5.570565858, "volume": 6936.0}, {"date": "2011-01-31", "close": 5.570565858, "volume": 4372.0}, {"date": "2011-02-01", "close": 5.570565858, "volume": 521.0}, {"date": "2011-02-02", "close": 5.570565858, "volume": 1898.0}, {"date": "2011-02-03", "close": 5.570565858, "volume": 1163.0}, {"date": "2011-02-04", "close": 5.570565858, "volume": 15146.0}, {"date": "2011-02-07", "close": 5.570565858, "volume": 1503.0}, {"date": "2011-02-08", "close": 5.570565858, "volume": 628.0}, {"date": "2011-02-09", "close": 5.570565858, "volume": 17142.0}, {"date": "2011-02-10", "close": 5.570565858, "volume": 406.0}, {"date": "2011-02-11", "close": 5.570565858, "volume": 1456.0}, {"date": "2011-02-14", "close": 5.570565858, "volume": 7943.0}, {"date": "2011-02-15", "close": 5.570565858, "volume": 324.0}, {"date": "2011-02-16", "close": 5.570565858, "volume": 8904.0}, {"date": "2011-02-17", "close": 5.570565858, "volume": 2171.0}, {"date": "2011-02-18", "close": 5.570565858, "volume": 215.0}, {"date": "2011-02-21", "close": 5.570565858, "volume": 444.0}, {"date": "2011-02-23", "close": 3.713710572, "volume": 336.0}, {"date": "2011-02-24", "close": 5.570565858, "volume": 474.0}, {"date": "2011-02-25", "close": 5.570565858, "volume": 162.0}, {"date": "2011-02-28", "close": 3.713710572, "volume": 5721.0}, {"date": "2011-03-01", "close": 5.570565858, "volume": 1760.0}, {"date": "2011-03-02", "close": 5.570565858, "volume": 2334.0}, {"date": "2011-03-03", "close": 5.570565858, "volume": 738.0}, {"date": "2011-03-04", "close": 5.570565858, "volume": 1253.0}, {"date": "2011-03-07", "close": 5.570565858, "volume": 6893.0}, {"date": "2011-03-08", "close": 3.713710572, "volume": 215.0}, {"date": "2011-03-09", "close": 3.713710572, "volume": 5.0}, {"date": "2011-03-11", "close": 5.570565858, "volume": 494.0}, {"date": "2011-03-14", "close": 3.713710572, "volume": 162.0}, {"date": "2011-03-15", "close": 3.713710572, "volume": 6605.0}, {"date": "2011-03-16", "close": 3.713710572, "volume": 70361.0}, {"date": "2011-03-17", "close": 3.713710572, "volume": 13033.0}, {"date": "2011-03-18", "close": 5.570565858, "volume": 485.0}, {"date": "2011-03-21", "close": 3.713710572, "volume": 74.0}, {"date": "2011-03-22", "close": 3.713710572, "volume": 2693.0}, {"date": "2011-03-23", "close": 5.570565858, "volume": 1077.0}, {"date": "2011-03-24", "close": 5.570565858, "volume": 584.0}, {"date": "2011-03-25", "close": 5.570565858, "volume": 450.0}, {"date": "2011-03-28", "close": 3.713710572, "volume": 108.0}, {"date": "2011-03-29", "close": 3.713710572, "volume": 2544.0}, {"date": "2011-03-30", "close": 3.713710572, "volume": 1077.0}, {"date": "2011-03-31", "close": 5.570565858, "volume": 92343.0}, {"date": "2011-04-01", "close": 5.570565858, "volume": 5144.0}, {"date": "2011-04-04", "close": 7.427421144, "volume": 5111.0}, {"date": "2011-04-05", "close": 5.570565858, "volume": 6924.0}, {"date": "2011-04-06", "close": 5.570565858, "volume": 7270.0}, {"date": "2011-04-07", "close": 7.427421144, "volume": 564.0}, {"date": "2011-04-08", "close": 7.427421144, "volume": 7922.0}, {"date": "2011-04-11", "close": 5.570565858, "volume": 16090.0}, {"date": "2011-04-12", "close": 5.570565858, "volume": 9341.0}, {"date": "2011-04-13", "close": 7.427421144, "volume": 161341.0}, {"date": "2011-04-14", "close": 9.28427643, "volume": 95505.0}, {"date": "2011-04-15", "close": 9.28427643, "volume": 147102.0}, {"date": "2011-04-18", "close": 7.427421144, "volume": 51849.0}, {"date": "2011-04-19", "close": 7.427421144, "volume": 34479.0}, {"date": "2011-04-20", "close": 7.427421144, "volume": 15690.0}, {"date": "2011-04-21", "close": 7.427421144, "volume": 25600.0}, {"date": "2011-04-27", "close": 7.427421144, "volume": 48938.0}, {"date": "2011-04-28", "close": 5.570565858, "volume": 4394.0}, {"date": "2011-04-29", "close": 7.427421144, "volume": 902.0}, {"date": "2011-05-02", "close": 7.427421144, "volume": 4440.0}, {"date": "2011-05-03", "close": 7.427421144, "volume": 1921.0}, {"date": "2011-05-04", "close": 7.427421144, "volume": 3316.0}, {"date": "2011-05-05", "close": 5.570565858, "volume": 9241.0}, {"date": "2011-05-06", "close": 5.570565858, "volume": 94729.0}, {"date": "2011-05-09", "close": 5.570565858, "volume": 5681.0}, {"date": "2011-05-10", "close": 5.570565858, "volume": 1726.0}, {"date": "2011-05-11", "close": 3.713710572, "volume": 4432.0}, {"date": "2011-05-12", "close": 5.570565858, "volume": 39698.0}, {"date": "2011-05-13", "close": 5.570565858, "volume": 13916.0}, {"date": "2011-05-16", "close": 5.570565858, "volume": 5646.0}, {"date": "2011-05-17", "close": 3.713710572, "volume": 3483.0}, {"date": "2011-05-18", "close": 5.570565858, "volume": 4917.0}, {"date": "2011-05-19", "close": 5.570565858, "volume": 1599.0}, {"date": "2011-05-20", "close": 5.570565858, "volume": 1016.0}, {"date": "2011-05-23", "close": 3.713710572, "volume": 1129.0}, {"date": "2011-05-24", "close": 3.713710572, "volume": 1575.0}, {"date": "2011-05-25", "close": 5.570565858, "volume": 15371.0}, {"date": "2011-05-26", "close": 5.570565858, "volume": 5475.0}, {"date": "2011-05-27", "close": 5.570565858, "volume": 749.0}, {"date": "2011-05-30", "close": 3.713710572, "volume": 328.0}, {"date": "2011-05-31", "close": 5.570565858, "volume": 4812.0}, {"date": "2011-06-01", "close": 3.713710572, "volume": 952.0}, {"date": "2011-06-02", "close": 5.570565858, "volume": 7579.0}, {"date": "2011-06-03", "close": 5.570565858, "volume": 5370.0}, {"date": "2011-06-06", "close": 5.570565858, "volume": 91.0}, {"date": "2011-06-07", "close": 5.570565858, "volume": 1072.0}, {"date": "2011-06-08", "close": 5.570565858, "volume": 3842.0}, {"date": "2011-06-09", "close": 3.713710572, "volume": 3738.0}, {"date": "2011-06-10", "close": 5.570565858, "volume": 1395.0}, {"date": "2011-06-14", "close": 3.713710572, "volume": 102849.0}, {"date": "2011-06-15", "close": 1.856855286, "volume": 86705.0}, {"date": "2011-06-16", "close": 1.856855286, "volume": 35126.0}, {"date": "2011-06-17", "close": 1.856855286, "volume": 70811.0}, {"date": "2011-06-20", "close": 1.856855286, "volume": 38406.0}, {"date": "2011-06-21", "close": 1.856855286, "volume": 13196.0}, {"date": "2011-06-22", "close": 1.856855286, "volume": 6947.0}, {"date": "2011-06-23", "close": 1.856855286, "volume": 15706.0}, {"date": "2011-06-24", "close": 1.856855286, "volume": 5529.0}, {"date": "2011-06-27", "close": 1.856855286, "volume": 323.0}, {"date": "2011-06-28", "close": 1.856855286, "volume": 1077.0}, {"date": "2011-06-29", "close": 1.856855286, "volume": 2477.0}, {"date": "2011-06-30", "close": 1.856855286, "volume": 18849.0}, {"date": "2011-07-01", "close": 1.856855286, "volume": 3888.0}, {"date": "2011-07-04", "close": 1.856855286, "volume": 10607.0}, {"date": "2011-07-05", "close": 1.856855286, "volume": 6775.0}, {"date": "2011-07-06", "close": 1.856855286, "volume": 1959.0}, {"date": "2011-07-07", "close": 1.856855286, "volume": 11309.0}, {"date": "2011-07-08", "close": 1.856855286, "volume": 983.0}, {"date": "2011-07-11", "close": 1.856855286, "volume": 2154.0}, {"date": "2011-07-12", "close": 1.856855286, "volume": 6802.0}, {"date": "2011-07-13", "close": 1.856855286, "volume": 5989.0}, {"date": "2011-07-14", "close": 1.856855286, "volume": 2241.0}, {"date": "2011-07-15", "close": 1.856855286, "volume": 1373.0}, {"date": "2011-07-18", "close": 1.856855286, "volume": 2154.0}, {"date": "2011-07-19", "close": 1.856855286, "volume": 269.0}, {"date": "2011-07-20", "close": 1.856855286, "volume": 539.0}, {"date": "2011-07-21", "close": 1.856855286, "volume": 67.0}, {"date": "2011-07-22", "close": 1.856855286, "volume": 1632.0}, {"date": "2011-07-27", "close": 1.856855286, "volume": 1077.0}, {"date": "2011-07-28", "close": 1.856855286, "volume": 108.0}, {"date": "2011-08-09", "close": 1.856855286, "volume": 269.0}, {"date": "2011-08-10", "close": 1.856855286, "volume": 1363.0}, {"date": "2011-08-19", "close": 1.856855286, "volume": 269.0}, {"date": "2011-08-29", "close": 1.856855286, "volume": 539.0}, {"date": "2011-08-30", "close": 1.856855286, "volume": 81.0}, {"date": "2011-09-07", "close": 1.856855286, "volume": 15.0}, {"date": "2011-09-15", "close": 1.856855286, "volume": 539.0}, {"date": "2011-10-04", "close": 1.856855286, "volume": 539.0}, {"date": "2011-10-26", "close": 1.856855286, "volume": 4847.0}, {"date": "2011-12-20", "close": 1.856855286, "volume": 54.0}, {"date": "2011-12-22", "close": 1.856855286, "volume": 1616.0}, {"date": "2012-01-23", "close": 1.856855286, "volume": 474.0}, {"date": "2012-01-25", "close": 1.856855286, "volume": 808.0}, {"date": "2012-04-27", "close": 1.856855286, "volume": 0.0}, {"date": "2012-05-30", "close": 1.856855286, "volume": 269.0}, {"date": "2012-06-08", "close": 1.856855286, "volume": 121.0}, {"date": "2012-06-22", "close": 1.856855286, "volume": 323.0}, {"date": "2012-07-10", "close": 1.856855286, "volume": 269.0}, {"date": "2012-08-01", "close": 1.856855286, "volume": 108.0}, {"date": "2012-08-20", "close": 1.856855286, "volume": 539.0}, {"date": "2012-08-30", "close": 1.856855286, "volume": 539.0}, {"date": "2013-04-16", "close": 1.06769174, "volume": 28222.0}, {"date": "2013-04-17", "close": 1.11411312, "volume": 8542.0}, {"date": "2013-04-18", "close": 1.11411312, "volume": 33043.0}, {"date": "2013-04-19", "close": 0.9284276, "volume": 9338.0}, {"date": "2013-04-22", "close": 0.9284276, "volume": 3150.0}, {"date": "2013-04-23", "close": 0.891290496, "volume": 8996.0}, {"date": "2013-04-24", "close": 0.88200622, "volume": 1077.0}, {"date": "2013-04-26", "close": 0.909859048, "volume": 414.0}, {"date": "2013-04-29", "close": 0.909859048, "volume": 2140.0}, {"date": "2013-04-30", "close": 0.9284276, "volume": 6543.0}, {"date": "2013-05-01", "close": 0.9284276, "volume": 5924.0}, {"date": "2013-05-02", "close": 0.97484898, "volume": 3090.0}, {"date": "2013-05-03", "close": 1.02127036, "volume": 2630.0}, {"date": "2013-05-06", "close": 0.9284276, "volume": 1831.0}, {"date": "2013-05-07", "close": 0.97484898, "volume": 2717.0}, {"date": "2013-05-09", "close": 0.88200622, "volume": 108.0}, {"date": "2013-05-10", "close": 0.83558484, "volume": 4931.0}, {"date": "2013-05-13", "close": 0.74274208, "volume": 5072.0}, {"date": "2013-05-14", "close": 0.6963207, "volume": 4874.0}, {"date": "2013-05-15", "close": 0.74274208, "volume": 8145.0}, {"date": "2013-05-16", "close": 0.74274208, "volume": 29014.0}, {"date": "2013-05-17", "close": 0.74274208, "volume": 11377.0}, {"date": "2013-05-20", "close": 0.74274208, "volume": 6114.0}, {"date": "2013-05-21", "close": 0.6963207, "volume": 1369.0}, {"date": "2013-05-22", "close": 0.74274208, "volume": 2737.0}, {"date": "2013-05-23", "close": 0.74274208, "volume": 350.0}, {"date": "2013-05-24", "close": 0.6963207, "volume": 3914.0}, {"date": "2013-05-27", "close": 0.6963207, "volume": 1077.0}, {"date": "2013-05-28", "close": 0.6963207, "volume": 1077.0}, {"date": "2013-05-29", "close": 0.6963207, "volume": 2154.0}, {"date": "2013-05-30", "close": 0.6963207, "volume": 4471.0}, {"date": "2013-05-31", "close": 0.64989932, "volume": 6111.0}, {"date": "2013-06-04", "close": 0.64989932, "volume": 539.0}, {"date": "2013-06-05", "close": 0.64989932, "volume": 3895.0}, {"date": "2013-06-06", "close": 0.64989932, "volume": 1706.0}, {"date": "2013-06-11", "close": 0.612762216, "volume": 1154.0}, {"date": "2013-06-12", "close": 0.612762216, "volume": 3588.0}, {"date": "2013-06-13", "close": 0.60347794, "volume": 724.0}, {"date": "2013-06-14", "close": 0.60347794, "volume": 210.0}, {"date": "2013-06-17", "close": 0.60347794, "volume": 3734.0}, {"date": "2013-06-18", "close": 0.64989932, "volume": 770.0}, {"date": "2013-06-19", "close": 0.60347794, "volume": 2612.0}, {"date": "2013-06-20", "close": 0.60347794, "volume": 951.0}, {"date": "2013-06-21", "close": 0.60347794, "volume": 5122.0}, {"date": "2013-06-24", "close": 0.584909388, "volume": 5385.0}, {"date": "2013-06-25", "close": 0.60347794, "volume": 6452.0}, {"date": "2013-06-28", "close": 0.60347794, "volume": 3615.0}, {"date": "2013-07-03", "close": 0.60347794, "volume": 359.0}, {"date": "2013-07-04", "close": 0.631330768, "volume": 404.0}, {"date": "2013-07-05", "close": 0.631330768, "volume": 205.0}, {"date": "2013-07-08", "close": 0.64989932, "volume": 1077.0}, {"date": "2013-07-09", "close": 0.64989932, "volume": 2154.0}, {"date": "2013-07-11", "close": 0.687036424, "volume": 539.0}, {"date": "2013-07-16", "close": 0.74274208, "volume": 1616.0}, {"date": "2013-07-19", "close": 0.752026356, "volume": 3299.0}, {"date": "2013-07-22", "close": 0.779879184, "volume": 808.0}, {"date": "2013-07-23", "close": 0.83558484, "volume": 494.0}, {"date": "2013-07-29", "close": 0.9284276, "volume": 135.0}, {"date": "2013-07-30", "close": 0.97484898, "volume": 1077.0}, {"date": "2013-07-31", "close": 0.88200622, "volume": 1723.0}, {"date": "2013-08-06", "close": 0.909859048, "volume": 323.0}, {"date": "2013-08-07", "close": 0.97484898, "volume": 2176.0}, {"date": "2013-08-08", "close": 0.909859048, "volume": 41.0}, {"date": "2013-08-12", "close": 0.83558484, "volume": 8051.0}, {"date": "2013-08-13", "close": 0.9284276, "volume": 754.0}, {"date": "2013-08-14", "close": 0.9284276, "volume": 365.0}, {"date": "2013-08-15", "close": 0.97484898, "volume": 2152.0}, {"date": "2013-08-16", "close": 1.06769174, "volume": 1077.0}, {"date": "2013-08-19", "close": 1.11411312, "volume": 7109.0}, {"date": "2013-08-21", "close": 1.25337726, "volume": 10663.0}, {"date": "2013-08-22", "close": 1.3926414, "volume": 2682.0}, {"date": "2013-08-23", "close": 1.3926414, "volume": 1105.0}, {"date": "2013-08-26", "close": 1.25337726, "volume": 905.0}, {"date": "2013-08-27", "close": 1.25337726, "volume": 259.0}, {"date": "2013-08-29", "close": 0.9284276, "volume": 2461.0}, {"date": "2013-08-30", "close": 0.97484898, "volume": 13.0}, {"date": "2013-09-03", "close": 0.97484898, "volume": 14567.0}, {"date": "2013-09-05", "close": 1.02127036, "volume": 539.0}, {"date": "2013-09-06", "close": 0.9284276, "volume": 3623.0}, {"date": "2013-09-09", "close": 0.78916346, "volume": 4680.0}, {"date": "2013-09-11", "close": 0.807732012, "volume": 27.0}, {"date": "2013-09-12", "close": 0.854153392, "volume": 380.0}, {"date": "2013-09-13", "close": 0.854153392, "volume": 108.0}, {"date": "2013-09-16", "close": 0.88200622, "volume": 1122.0}, {"date": "2013-09-18", "close": 0.88200622, "volume": 540.0}, {"date": "2013-09-19", "close": 0.83558484, "volume": 1400.0}, {"date": "2013-09-20", "close": 0.83558484, "volume": 139.0}, {"date": "2013-09-24", "close": 0.83558484, "volume": 94.0}, {"date": "2013-09-27", "close": 0.83558484, "volume": 269.0}, {"date": "2013-09-30", "close": 0.891290496, "volume": 135.0}, {"date": "2013-10-03", "close": 0.97484898, "volume": 13.0}, {"date": "2013-10-04", "close": 0.83558484, "volume": 21219.0}, {"date": "2013-10-07", "close": 0.78916346, "volume": 8762.0}, {"date": "2013-10-10", "close": 0.64989932, "volume": 2402.0}, {"date": "2013-10-11", "close": 0.64989932, "volume": 1185.0}, {"date": "2013-10-14", "close": 0.60347794, "volume": 8261.0}, {"date": "2013-10-15", "close": 0.60347794, "volume": 343.0}, {"date": "2013-10-16", "close": 0.60347794, "volume": 5043.0}, {"date": "2013-10-17", "close": 0.60347794, "volume": 2693.0}, {"date": "2013-10-18", "close": 0.55705656, "volume": 5391.0}, {"date": "2013-10-21", "close": 0.55705656, "volume": 179.0}, {"date": "2013-10-22", "close": 0.538488008, "volume": 296.0}, {"date": "2013-10-29", "close": 0.4642138, "volume": 2154.0}, {"date": "2013-10-31", "close": 0.482782352, "volume": 587.0}, {"date": "2013-11-06", "close": 0.482782352, "volume": 539.0}, {"date": "2013-11-07", "close": 0.519919456, "volume": 763.0}, {"date": "2013-11-08", "close": 0.60347794, "volume": 29853.0}, {"date": "2013-11-12", "close": 0.659183596, "volume": 4847.0}, {"date": "2013-11-13", "close": 0.622046492, "volume": 13767.0}, {"date": "2013-11-14", "close": 0.60347794, "volume": 45.0}, {"date": "2013-11-15", "close": 0.60347794, "volume": 3231.0}, {"date": "2013-11-18", "close": 0.60347794, "volume": 10941.0}, {"date": "2013-11-19", "close": 0.594193664, "volume": 22.0}, {"date": "2013-11-20", "close": 0.594193664, "volume": 539.0}, {"date": "2013-11-21", "close": 0.482782352, "volume": 11853.0}, {"date": "2013-11-22", "close": 0.454929524, "volume": 11.0}, {"date": "2013-11-27", "close": 0.482782352, "volume": 1481.0}, {"date": "2013-11-28", "close": 0.51063518, "volume": 276.0}, {"date": "2013-11-29", "close": 0.51063518, "volume": 1616.0}, {"date": "2013-12-04", "close": 0.51063518, "volume": 539.0}, {"date": "2013-12-05", "close": 0.55705656, "volume": 3231.0}, {"date": "2013-12-10", "close": 0.482782352, "volume": 23016.0}, {"date": "2013-12-12", "close": 0.4642138, "volume": 269.0}, {"date": "2013-12-13", "close": 0.454929524, "volume": 13722.0}, {"date": "2013-12-16", "close": 0.37137104, "volume": 269.0}, {"date": "2013-12-19", "close": 0.37137104, "volume": 4308.0}, {"date": "2013-12-27", "close": 0.473498076, "volume": 6193.0}, {"date": "2013-12-31", "close": 0.454929524, "volume": 32.0}, {"date": "2014-01-02", "close": 0.473498076, "volume": 4039.0}, {"date": "2014-01-06", "close": 0.473498076, "volume": 1510.0}, {"date": "2014-01-07", "close": 0.473498076, "volume": 914.0}, {"date": "2014-01-08", "close": 0.427076696, "volume": 5587.0}, {"date": "2014-01-09", "close": 0.427076696, "volume": 539.0}, {"date": "2014-01-10", "close": 0.427076696, "volume": 19.0}, {"date": "2014-01-14", "close": 0.427076696, "volume": 2154.0}, {"date": "2014-01-15", "close": 0.37137104, "volume": 19593.0}, {"date": "2014-01-17", "close": 0.37137104, "volume": 2949.0}, {"date": "2014-01-20", "close": 0.32494966, "volume": 2154.0}, {"date": "2014-01-23", "close": 0.27852828, "volume": 2993.0}, {"date": "2014-01-24", "close": 0.27852828, "volume": 539.0}, {"date": "2014-01-30", "close": 0.27852828, "volume": 453.0}, {"date": "2014-01-31", "close": 0.27852828, "volume": 1741.0}, {"date": "2014-02-03", "close": 0.27852828, "volume": 5.0}, {"date": "2014-02-04", "close": 0.27852828, "volume": 310.0}, {"date": "2014-02-05", "close": 0.250675452, "volume": 754.0}, {"date": "2014-02-06", "close": 0.250675452, "volume": 714.0}, {"date": "2014-02-11", "close": 0.250675452, "volume": null}, {"date": "2014-02-14", "close": 0.27852828, "volume": 135.0}, {"date": "2014-02-17", "close": 0.27852828, "volume": 1616.0}, {"date": "2014-02-19", "close": 0.27852828, "volume": 1616.0}, {"date": "2014-02-20", "close": 0.27852828, "volume": 78.0}, {"date": "2014-02-24", "close": 0.27852828, "volume": 5927.0}, {"date": "2014-02-25", "close": 0.32494966, "volume": 2316.0}, {"date": "2014-03-04", "close": 0.27852828, "volume": 824.0}, {"date": "2014-03-07", "close": 0.27852828, "volume": 2908.0}, {"date": "2014-03-10", "close": 0.297096832, "volume": 1481.0}, {"date": "2014-03-11", "close": 0.297096832, "volume": 889.0}, {"date": "2014-03-13", "close": 0.250675452, "volume": 8056.0}, {"date": "2014-03-14", "close": 0.259959728, "volume": 648.0}, {"date": "2014-03-18", "close": 0.250675452, "volume": 539.0}, {"date": "2014-03-25", "close": 0.2321069, "volume": 10881.0}, {"date": "2014-03-26", "close": 0.204254072, "volume": 11.0}, {"date": "2014-03-27", "close": 0.2321069, "volume": 10661.0}, {"date": "2014-03-31", "close": 0.204254072, "volume": 323.0}, {"date": "2014-04-01", "close": 0.204254072, "volume": 539.0}, {"date": "2014-04-02", "close": 0.2321069, "volume": 1885.0}, {"date": "2014-04-03", "close": 0.2321069, "volume": 1077.0}, {"date": "2014-04-08", "close": 0.2321069, "volume": 18.0}, {"date": "2014-04-09", "close": 0.204254072, "volume": 3343.0}, {"date": "2014-04-10", "close": 0.13926414, "volume": 1885.0}, {"date": "2014-04-14", "close": 0.167116968, "volume": 5385.0}, {"date": "2014-04-17", "close": 0.167116968, "volume": 269.0}, {"date": "2014-04-22", "close": 0.167116968, "volume": 199.0}, {"date": "2014-04-23", "close": 0.18568552, "volume": 81.0}, {"date": "2014-04-24", "close": 0.167116968, "volume": 808.0}, {"date": "2014-04-28", "close": 0.13926414, "volume": 4308.0}, {"date": "2014-05-07", "close": 0.167116968, "volume": 3144.0}, {"date": "2014-05-08", "close": 0.167116968, "volume": 2154.0}, {"date": "2014-05-13", "close": 0.176401244, "volume": 948.0}, {"date": "2014-05-14", "close": 0.167116968, "volume": 26067.0}, {"date": "2014-05-16", "close": 0.148548416, "volume": 54863.0}, {"date": "2014-05-19", "close": 0.13926414, "volume": 808.0}, {"date": "2014-05-20", "close": 0.13926414, "volume": 613.0}, {"date": "2014-05-21", "close": 0.13926414, "volume": 1077.0}, {"date": "2014-05-22", "close": 0.13926414, "volume": 2154.0}, {"date": "2014-05-23", "close": 0.111411312, "volume": 2154.0}, {"date": "2014-05-26", "close": 0.129979864, "volume": 188.0}, {"date": "2014-05-27", "close": 0.129979864, "volume": 108.0}, {"date": "2014-05-29", "close": 0.129979864, "volume": 2.0}, {"date": "2014-06-03", "close": 0.129979864, "volume": 65.0}, {"date": "2014-06-04", "close": 0.129979864, "volume": 135.0}, {"date": "2014-06-05", "close": 0.129979864, "volume": 27.0}, {"date": "2014-06-11", "close": 0.129979864, "volume": 28.0}, {"date": "2014-06-12", "close": 0.129979864, "volume": 359.0}, {"date": "2014-06-17", "close": 0.129979864, "volume": 2154.0}, {"date": "2014-06-18", "close": 0.09284276, "volume": 18.0}, {"date": "2014-06-19", "close": 0.129979864, "volume": 1320.0}, {"date": "2014-06-20", "close": 0.129979864, "volume": 14341.0}, {"date": "2014-06-23", "close": 0.13926414, "volume": 108.0}, {"date": "2014-06-24", "close": 0.13926414, "volume": 700.0}, {"date": "2014-06-30", "close": 0.13926414, "volume": 3231.0}, {"date": "2014-07-02", "close": 0.13926414, "volume": 942.0}, {"date": "2014-07-03", "close": 0.157832692, "volume": 135.0}, {"date": "2014-07-18", "close": 0.167116968, "volume": 6732.0}, {"date": "2014-07-21", "close": 0.176401244, "volume": 7552.0}, {"date": "2014-07-22", "close": 0.18568552, "volume": 7002.0}, {"date": "2014-07-23", "close": 0.18568552, "volume": 5024.0}, {"date": "2014-07-24", "close": 0.18568552, "volume": 2477.0}, {"date": "2014-07-28", "close": 0.194969796, "volume": 1077.0}, {"date": "2014-07-29", "close": 0.176401244, "volume": 13679.0}, {"date": "2014-07-31", "close": 0.176401244, "volume": 8.0}, {"date": "2014-08-01", "close": 0.18568552, "volume": 573.0}, {"date": "2014-08-08", "close": 0.18568552, "volume": 992.0}, {"date": "2014-08-11", "close": 0.18568552, "volume": 215.0}, {"date": "2014-08-13", "close": 0.176401244, "volume": 5391.0}, {"date": "2014-08-15", "close": 0.157832692, "volume": 269.0}, {"date": "2014-08-19", "close": 0.157832692, "volume": 1939.0}, {"date": "2014-08-26", "close": 0.157832692, "volume": 889.0}, {"date": "2014-08-27", "close": 0.157832692, "volume": 1258.0}, {"date": "2014-08-29", "close": 0.157832692, "volume": 4127.0}, {"date": "2014-09-03", "close": 0.157832692, "volume": 2955.0}, {"date": "2014-09-09", "close": 0.13926414, "volume": 2154.0}, {"date": "2014-09-10", "close": 0.13926414, "volume": 539.0}, {"date": "2014-09-15", "close": 0.157832692, "volume": 81.0}, {"date": "2014-09-17", "close": 0.157832692, "volume": 4.0}, {"date": "2014-09-19", "close": 0.157832692, "volume": 1113.0}, {"date": "2014-09-22", "close": 0.157832692, "volume": 2160.0}, {"date": "2014-09-26", "close": 0.148548416, "volume": 20465.0}, {"date": "2014-09-30", "close": 0.148548416, "volume": 1718.0}, {"date": "2014-10-02", "close": 0.148548416, "volume": 1077.0}, {"date": "2014-10-03", "close": 0.148548416, "volume": 1.0}, {"date": "2014-10-10", "close": 0.13926414, "volume": 3571.0}, {"date": "2014-10-15", "close": 0.13926414, "volume": 539.0}, {"date": "2014-10-17", "close": 0.13926414, "volume": 135.0}, {"date": "2014-10-20", "close": 0.13926414, "volume": 8078.0}, {"date": "2014-10-28", "close": 0.148548416, "volume": 5896.0}, {"date": "2014-10-30", "close": 0.148548416, "volume": 836.0}, {"date": "2014-11-03", "close": 0.13926414, "volume": 4549.0}, {"date": "2014-11-04", "close": 0.13926414, "volume": 269.0}, {"date": "2014-11-06", "close": 0.13926414, "volume": 67.0}, {"date": "2014-11-10", "close": 0.09522335, "volume": 4825.0}, {"date": "2014-11-11", "close": 0.13331269, "volume": 4825.0}, {"date": "2014-11-12", "close": 0.13331269, "volume": 105.0}, {"date": "2014-11-13", "close": 0.15235736, "volume": 5251.0}, {"date": "2014-11-14", "close": 0.161879695, "volume": 53.0}, {"date": "2014-11-26", "close": 0.161879695, "volume": 31825.0}, {"date": "2014-11-27", "close": 0.142835025, "volume": 30966.0}, {"date": "2014-11-28", "close": 0.13331269, "volume": 34628.0}, {"date": "2014-12-01", "close": 0.161879695, "volume": 61790.0}, {"date": "2014-12-02", "close": 0.161879695, "volume": 21401.0}, {"date": "2014-12-03", "close": 0.1904467, "volume": 78318.0}, {"date": "2014-12-04", "close": 0.1904467, "volume": 51895.0}, {"date": "2014-12-09", "close": 0.1904467, "volume": 23104.0}, {"date": "2014-12-12", "close": 0.180924365, "volume": 3676.0}, {"date": "2014-12-16", "close": 0.1904467, "volume": 110267.0}, {"date": "2014-12-18", "close": 0.15235736, "volume": 10502.0}, {"date": "2014-12-24", "close": 0.15235736, "volume": 315.0}, {"date": "2014-12-29", "close": 0.180924365, "volume": 10187.0}, {"date": "2014-12-30", "close": 0.180924365, "volume": 3912.0}, {"date": "2015-01-05", "close": 0.180924365, "volume": 19710.0}, {"date": "2015-01-06", "close": 0.199969035, "volume": 3045.0}, {"date": "2015-01-07", "close": 0.1904467, "volume": 21003.0}, {"date": "2015-01-09", "close": 0.180924365, "volume": 95.0}, {"date": "2015-01-12", "close": 0.180924365, "volume": 1198.0}, {"date": "2015-01-15", "close": 0.180924365, "volume": 10179.0}, {"date": "2015-01-19", "close": 0.1904467, "volume": 2100.0}, {"date": "2015-01-20", "close": 0.142835025, "volume": 131.0}, {"date": "2015-01-22", "close": 0.1904467, "volume": 10502.0}, {"date": "2015-01-28", "close": 0.20949137, "volume": 36756.0}, {"date": "2015-01-29", "close": 0.20949137, "volume": 3321.0}, {"date": "2015-01-30", "close": 0.20949137, "volume": 7351.0}, {"date": "2015-02-02", "close": 0.1904467, "volume": 10502.0}, {"date": "2015-02-06", "close": 0.180924365, "volume": 2223.0}, {"date": "2015-02-09", "close": 0.180924365, "volume": 4910.0}, {"date": "2015-02-10", "close": 0.15235736, "volume": 63039.0}, {"date": "2015-02-12", "close": 0.142835025, "volume": 1838.0}, {"date": "2015-02-13", "close": 0.142835025, "volume": 10601.0}, {"date": "2015-02-16", "close": 0.15235736, "volume": 305.0}, {"date": "2015-02-17", "close": 0.15235736, "volume": 1150.0}, {"date": "2015-02-18", "close": 0.17140203, "volume": 1092.0}, {"date": "2015-02-19", "close": 0.142835025, "volume": 537600.0}, {"date": "2015-02-20", "close": 0.15235736, "volume": 5461.0}, {"date": "2015-02-23", "close": 0.142835025, "volume": 21.0}, {"date": "2015-03-12", "close": 0.180924365, "volume": 7528.0}, {"date": "2015-03-16", "close": 0.1904467, "volume": 3676.0}, {"date": "2015-03-17", "close": 0.1904467, "volume": 1575.0}, {"date": "2015-03-25", "close": 0.161879695, "volume": 53171.0}, {"date": "2015-04-01", "close": 0.142835025, "volume": 0.0}, {"date": "2015-04-08", "close": 0.142835025, "volume": 4201.0}, {"date": "2015-04-09", "close": 0.142835025, "volume": 8926.0}, {"date": "2015-04-13", "close": 0.142835025, "volume": 17853.0}, {"date": "2015-04-21", "close": 0.142835025, "volume": 6414.0}, {"date": "2015-04-24", "close": 0.142835025, "volume": 4842.0}, {"date": "2015-05-05", "close": 0.15235736, "volume": 2625.0}, {"date": "2015-05-07", "close": 0.17140203, "volume": 3907.0}, {"date": "2015-05-11", "close": 0.142835025, "volume": 45450.0}, {"date": "2015-05-12", "close": 0.142835025, "volume": 16824.0}, {"date": "2015-05-19", "close": 0.15235736, "volume": 21003.0}, {"date": "2015-05-21", "close": 0.13331269, "volume": 2520.0}, {"date": "2015-05-26", "close": 0.15235736, "volume": 5251.0}, {"date": "2015-06-01", "close": 0.15235736, "volume": 0.0}, {"date": "2015-06-10", "close": 0.1904467, "volume": 54684.0}, {"date": "2015-06-12", "close": 0.219013705, "volume": 15752.0}, {"date": "2015-06-16", "close": 0.257103045, "volume": 50351.0}, {"date": "2015-06-17", "close": 0.257103045, "volume": 2709.0}, {"date": "2015-06-18", "close": 0.26662538, "volume": 36147.0}, {"date": "2015-06-19", "close": 0.199969035, "volume": 78237.0}, {"date": "2015-06-23", "close": 0.199969035, "volume": 4537.0}, {"date": "2015-06-25", "close": 0.20949137, "volume": 9654.0}, {"date": "2015-06-26", "close": 0.28567005, "volume": 21178.0}, {"date": "2015-06-29", "close": 0.22853604, "volume": 18378.0}, {"date": "2015-07-01", "close": 0.22853604, "volume": 39142.0}, {"date": "2015-07-09", "close": 0.22853604, "volume": 16435.0}, {"date": "2015-07-14", "close": 0.219013705, "volume": 37842.0}, {"date": "2015-07-15", "close": 0.22853604, "volume": 807.0}, {"date": "2015-07-16", "close": 0.238058375, "volume": 10502.0}, {"date": "2015-07-17", "close": 0.219013705, "volume": 47257.0}, {"date": "2015-07-20", "close": 0.238058375, "volume": 53001.0}, {"date": "2015-07-22", "close": 0.257103045, "volume": 4363.0}, {"date": "2015-07-23", "close": 0.28567005, "volume": 23991.0}, {"date": "2015-07-24", "close": 0.219013705, "volume": 24724.0}, {"date": "2015-07-27", "close": 0.238058375, "volume": 24941.0}, {"date": "2015-07-29", "close": 0.219013705, "volume": 3150.0}, {"date": "2015-08-03", "close": 0.20949137, "volume": 84013.0}, {"date": "2015-08-04", "close": 0.24758071, "volume": 45154.0}, {"date": "2015-08-05", "close": 0.20949137, "volume": 171337.0}, {"date": "2015-08-06", "close": 0.219013705, "volume": 28202.0}, {"date": "2015-08-07", "close": 0.22853604, "volume": 80950.0}, {"date": "2015-08-10", "close": 0.219013705, "volume": 3588.0}, {"date": "2015-08-11", "close": 0.238058375, "volume": 28879.0}, {"date": "2015-08-12", "close": 0.22853604, "volume": 10502.0}, {"date": "2015-08-17", "close": 0.1904467, "volume": 39801.0}, {"date": "2015-08-19", "close": 0.199969035, "volume": 30455.0}, {"date": "2015-08-21", "close": 0.1904467, "volume": 12339.0}, {"date": "2015-08-24", "close": 0.17140203, "volume": 63010.0}, {"date": "2015-08-25", "close": 0.17140203, "volume": 3034.0}, {"date": "2015-09-07", "close": 0.123790355, "volume": 62505.0}, {"date": "2015-09-08", "close": 0.15235736, "volume": 23103.0}, {"date": "2015-09-09", "close": 0.15235736, "volume": 1973.0}, {"date": "2015-09-10", "close": 0.11426802, "volume": 73638.0}, {"date": "2015-09-11", "close": 0.11426802, "volume": 7467.0}, {"date": "2015-09-23", "close": 0.11426802, "volume": 2100.0}, {"date": "2015-10-06", "close": 0.123790355, "volume": 15752.0}, {"date": "2015-10-07", "close": 0.15235736, "volume": 52451.0}, {"date": "2015-10-12", "close": 0.17140203, "volume": 17065.0}, {"date": "2015-10-14", "close": 0.17140203, "volume": 57.0}, {"date": "2015-10-16", "close": 0.15235736, "volume": 2100.0}, {"date": "2015-10-19", "close": 0.15235736, "volume": 13639.0}, {"date": "2015-10-23", "close": 0.104745685, "volume": 31491.0}, {"date": "2015-10-26", "close": 0.11426802, "volume": 18903.0}, {"date": "2015-10-27", "close": 0.09522335, "volume": 75012.0}, {"date": "2015-10-28", "close": 0.09522335, "volume": 15752.0}, {"date": "2015-11-02", "close": 0.09522335, "volume": 13758.0}, {"date": "2015-11-03", "close": 0.085701015, "volume": 31505.0}, {"date": "2015-11-04", "close": 0.085701015, "volume": 25279.0}, {"date": "2015-11-05", "close": 0.085701015, "volume": 198.0}, {"date": "2015-11-13", "close": 0.066656345, "volume": 2625.0}, {"date": "2015-11-23", "close": 0.066656345, "volume": 2625.0}, {"date": "2015-11-24", "close": 0.066656345, "volume": 3128.0}, {"date": "2015-11-27", "close": 0.066656345, "volume": 28377.0}, {"date": "2015-12-03", "close": 0.09522335, "volume": 5251.0}, {"date": "2015-12-04", "close": 0.085701015, "volume": 10502.0}, {"date": "2016-01-04", "close": 0.07617868, "volume": 32588.0}, {"date": "2016-01-06", "close": 0.05713401, "volume": 10502.0}, {"date": "2016-01-07", "close": 0.047611675, "volume": 3676.0}, {"date": "2016-01-18", "close": 0.066656345, "volume": 58251.0}, {"date": "2016-01-19", "close": 0.047611675, "volume": 51822.0}, {"date": "2016-01-21", "close": 0.047611675, "volume": 167887.0}, {"date": "2016-02-10", "close": 0.047611675, "volume": 52508.0}, {"date": "2016-02-15", "close": 0.05713401, "volume": 62185.0}, {"date": "2016-02-17", "close": 0.05713401, "volume": 825.0}, {"date": "2016-02-18", "close": 0.047611675, "volume": 4280.0}, {"date": "2016-02-24", "close": 0.047611675, "volume": 13159.0}, {"date": "2016-03-14", "close": 0.161879695, "volume": 262140.0}, {"date": "2016-03-15", "close": 0.142835025, "volume": 719221.0}, {"date": "2016-03-16", "close": 0.13331269, "volume": 31241.0}, {"date": "2016-03-17", "close": 0.11426802, "volume": 151061.0}, {"date": "2016-03-18", "close": 0.123790355, "volume": 62479.0}, {"date": "2016-03-21", "close": 0.104745685, "volume": 63010.0}, {"date": "2016-03-23", "close": 0.11426802, "volume": 24674.0}, {"date": "2016-03-29", "close": 0.11426802, "volume": 6984.0}, {"date": "2016-03-30", "close": 0.085701015, "volume": 3781.0}, {"date": "2016-03-31", "close": 0.11426802, "volume": 14707.0}, {"date": "2016-04-01", "close": 0.13331269, "volume": 38506.0}, {"date": "2016-04-04", "close": 0.142835025, "volume": 55242.0}, {"date": "2016-04-05", "close": 0.15235736, "volume": 66835.0}, {"date": "2016-04-06", "close": 0.17140203, "volume": 152229.0}, {"date": "2016-04-07", "close": 0.180924365, "volume": 179384.0}, {"date": "2016-04-08", "close": 0.15235736, "volume": 40614.0}, {"date": "2016-04-11", "close": 0.15235736, "volume": 78552.0}, {"date": "2016-04-12", "close": 0.161879695, "volume": 107027.0}, {"date": "2016-04-13", "close": 0.15235736, "volume": 35916.0}, {"date": "2016-04-14", "close": 0.142835025, "volume": 31505.0}, {"date": "2016-04-15", "close": 0.123790355, "volume": 11365.0}, {"date": "2016-04-18", "close": 0.161879695, "volume": 44632.0}, {"date": "2016-04-19", "close": 0.219013705, "volume": 263655.0}, {"date": "2016-04-20", "close": 0.17140203, "volume": 25204.0}, {"date": "2016-04-21", "close": 0.180924365, "volume": 13652.0}, {"date": "2016-04-22", "close": 0.1904467, "volume": 111592.0}, {"date": "2016-04-26", "close": 0.17140203, "volume": 78625.0}, {"date": "2016-04-27", "close": 0.20949137, "volume": 547005.0}, {"date": "2016-04-28", "close": 0.1904467, "volume": 259541.0}, {"date": "2016-04-29", "close": 0.1904467, "volume": 26254.0}, {"date": "2016-05-02", "close": 0.219013705, "volume": 185576.0}, {"date": "2016-05-03", "close": 0.219013705, "volume": 81388.0}, {"date": "2016-05-04", "close": 0.1904467, "volume": 212238.0}, {"date": "2016-05-05", "close": 0.199969035, "volume": 138614.0}, {"date": "2016-05-06", "close": 0.20949137, "volume": 81388.0}, {"date": "2016-05-09", "close": 0.238058375, "volume": 147773.0}, {"date": "2016-05-13", "close": 0.28567005, "volume": 1832640.0}, {"date": "2016-05-16", "close": 0.26662538, "volume": 1210307.0}, {"date": "2016-05-17", "close": 0.257103045, "volume": 277298.0}, {"date": "2016-05-18", "close": 0.24758071, "volume": 165077.0}, {"date": "2016-05-19", "close": 0.22853604, "volume": 570088.0}, {"date": "2016-05-20", "close": 0.22853604, "volume": 284802.0}, {"date": "2016-05-23", "close": 0.22853604, "volume": 340658.0}, {"date": "2016-05-24", "close": 0.22853604, "volume": 299362.0}, {"date": "2016-05-25", "close": 0.238058375, "volume": 318783.0}, {"date": "2016-05-26", "close": 0.22853604, "volume": 45450.0}, {"date": "2016-05-27", "close": 0.22853604, "volume": 84644.0}, {"date": "2016-05-30", "close": 0.219013705, "volume": 80212.0}, {"date": "2016-05-31", "close": 0.219013705, "volume": 51668.0}, {"date": "2016-06-01", "close": 0.199969035, "volume": 22486.0}, {"date": "2016-06-02", "close": 0.20949137, "volume": 59229.0}, {"date": "2016-06-03", "close": 0.199969035, "volume": 118143.0}, {"date": "2016-06-06", "close": 0.20949137, "volume": 1995.0}, {"date": "2016-06-07", "close": 0.219013705, "volume": 62983.0}, {"date": "2016-06-08", "close": 0.20949137, "volume": 280537.0}, {"date": "2016-06-09", "close": 0.199969035, "volume": 54818.0}, {"date": "2016-06-10", "close": 0.20949137, "volume": 135566.0}, {"date": "2016-06-14", "close": 0.20949137, "volume": 182556.0}, {"date": "2016-06-15", "close": 0.1904467, "volume": 343785.0}, {"date": "2016-06-16", "close": 0.17140203, "volume": 118525.0}, {"date": "2016-06-17", "close": 0.17140203, "volume": 42808.0}, {"date": "2016-06-20", "close": 0.17140203, "volume": 62061.0}, {"date": "2016-06-21", "close": 0.180924365, "volume": 16025.0}, {"date": "2016-06-22", "close": 0.17140203, "volume": 39483.0}, {"date": "2016-06-23", "close": 0.180924365, "volume": 9547.0}, {"date": "2016-06-24", "close": 0.161879695, "volume": 217702.0}, {"date": "2016-06-27", "close": 0.161879695, "volume": 151737.0}, {"date": "2016-06-28", "close": 0.20949137, "volume": 182006.0}, {"date": "2016-06-29", "close": 0.26662538, "volume": 1417182.0}, {"date": "2016-06-30", "close": 0.199969035, "volume": 379420.0}, {"date": "2016-07-01", "close": 0.219013705, "volume": 59202.0}, {"date": "2016-07-04", "close": 0.238058375, "volume": 112887.0}, {"date": "2016-07-05", "close": 0.257103045, "volume": 162060.0}, {"date": "2016-07-06", "close": 0.219013705, "volume": 127323.0}, {"date": "2016-07-07", "close": 0.199969035, "volume": 328776.0}, {"date": "2016-07-08", "close": 0.180924365, "volume": 718791.0}, {"date": "2016-07-11", "close": 0.1904467, "volume": 719780.0}, {"date": "2016-07-12", "close": 0.1904467, "volume": 300201.0}, {"date": "2016-07-13", "close": 0.1904467, "volume": 1578419.0}, {"date": "2016-07-14", "close": 0.180924365, "volume": 782264.0}, {"date": "2016-07-15", "close": 0.1904467, "volume": 797660.0}, {"date": "2016-07-18", "close": 0.199969035, "volume": 360793.0}, {"date": "2016-07-19", "close": 0.180924365, "volume": 623268.0}, {"date": "2016-07-20", "close": 0.180924365, "volume": 154678.0}, {"date": "2016-07-21", "close": 0.199969035, "volume": 530879.0}, {"date": "2016-07-22", "close": 0.1904467, "volume": 805137.0}, {"date": "2016-07-25", "close": 0.199969035, "volume": 103591.0}, {"date": "2016-07-26", "close": 0.1904467, "volume": 122068.0}, {"date": "2016-07-27", "close": 0.1904467, "volume": 383383.0}, {"date": "2016-07-28", "close": 0.180924365, "volume": 121663.0}, {"date": "2016-07-29", "close": 0.180924365, "volume": 48396.0}, {"date": "2016-08-01", "close": 0.17140203, "volume": 99326.0}, {"date": "2016-08-03", "close": 0.15235736, "volume": 810957.0}, {"date": "2016-08-04", "close": 0.161879695, "volume": 28318.0}, {"date": "2016-08-05", "close": 0.161879695, "volume": 89210.0}, {"date": "2016-08-08", "close": 0.161879695, "volume": 140036.0}, {"date": "2016-08-09", "close": 0.161879695, "volume": 3093.0}, {"date": "2016-08-10", "close": 0.15235736, "volume": 4621.0}, {"date": "2016-08-12", "close": 0.15235736, "volume": 35810.0}, {"date": "2016-08-15", "close": 0.161879695, "volume": 12355.0}, {"date": "2016-08-16", "close": 0.15235736, "volume": 134080.0}, {"date": "2016-08-17", "close": 0.13331269, "volume": 159368.0}, {"date": "2016-08-18", "close": 0.13331269, "volume": 85513.0}, {"date": "2016-08-19", "close": 0.13331269, "volume": 149889.0}, {"date": "2016-08-22", "close": 0.13331269, "volume": 165160.0}, {"date": "2016-08-23", "close": 0.123790355, "volume": 602288.0}, {"date": "2016-08-24", "close": 0.123790355, "volume": 75576.0}, {"date": "2016-08-25", "close": 0.123790355, "volume": 71411.0}, {"date": "2016-08-26", "close": 0.13331269, "volume": 5836.0}, {"date": "2016-08-29", "close": 0.11426802, "volume": 686434.0}, {"date": "2016-08-30", "close": 0.11426802, "volume": 147023.0}, {"date": "2016-08-31", "close": 0.123790355, "volume": 20163.0}, {"date": "2016-09-01", "close": 0.123790355, "volume": 63081.0}, {"date": "2016-09-02", "close": 0.142835025, "volume": 307012.0}, {"date": "2016-09-05", "close": 0.13331269, "volume": 135237.0}, {"date": "2016-09-06", "close": 0.11426802, "volume": 106088.0}, {"date": "2016-09-07", "close": 0.11426802, "volume": 69886.0}, {"date": "2016-09-08", "close": 0.104745685, "volume": 435827.0}, {"date": "2016-09-09", "close": 0.123790355, "volume": 34823.0}, {"date": "2016-09-12", "close": 0.11426802, "volume": 159038.0}, {"date": "2016-09-14", "close": 0.104745685, "volume": 158236.0}, {"date": "2016-09-15", "close": 0.104745685, "volume": 105016.0}, {"date": "2016-09-16", "close": 0.104745685, "volume": 200102.0}, {"date": "2016-09-19", "close": 0.104745685, "volume": 42007.0}, {"date": "2016-09-20", "close": 0.104745685, "volume": 131341.0}, {"date": "2016-09-21", "close": 0.11426802, "volume": 105016.0}, {"date": "2016-09-22", "close": 0.104745685, "volume": 38331.0}, {"date": "2016-09-23", "close": 0.15235736, "volume": 2485158.0}, {"date": "2016-09-26", "close": 0.161879695, "volume": 4629659.0}, {"date": "2016-09-27", "close": 0.17140203, "volume": 1242632.0}, {"date": "2016-09-28", "close": 0.20949137, "volume": 7662434.0}, {"date": "2016-09-29", "close": 0.180924365, "volume": 3051682.0}, {"date": "2016-09-30", "close": 0.238058375, "volume": 5777283.0}, {"date": "2016-10-03", "close": 0.257103045, "volume": 5285075.0}, {"date": "2016-10-04", "close": 0.24758071, "volume": 4141823.0}, {"date": "2016-10-05", "close": 0.22853604, "volume": 1050717.0}, {"date": "2016-10-06", "close": 0.238058375, "volume": 708304.0}, {"date": "2016-10-07", "close": 0.24758071, "volume": 930773.0}, {"date": "2016-10-10", "close": 0.22853604, "volume": 772594.0}, {"date": "2016-10-11", "close": 0.22853604, "volume": 1510257.0}, {"date": "2016-10-12", "close": 0.22853604, "volume": 758760.0}, {"date": "2016-10-13", "close": 0.219013705, "volume": 999654.0}, {"date": "2016-10-14", "close": 0.219013705, "volume": 468946.0}, {"date": "2016-10-17", "close": 0.199969035, "volume": 488964.0}, {"date": "2016-10-18", "close": 0.219013705, "volume": 1120641.0}, {"date": "2016-10-19", "close": 0.219013705, "volume": 589626.0}, {"date": "2016-10-20", "close": 0.20949137, "volume": 711332.0}, {"date": "2016-10-21", "close": 0.199969035, "volume": 934939.0}, {"date": "2016-10-24", "close": 0.1904467, "volume": 302139.0}, {"date": "2016-10-25", "close": 0.1904467, "volume": 401974.0}, {"date": "2016-10-26", "close": 0.199969035, "volume": 256817.0}, {"date": "2016-10-27", "close": 0.1904467, "volume": 108288.0}, {"date": "2016-10-28", "close": 0.180924365, "volume": 411904.0}, {"date": "2016-10-31", "close": 0.199969035, "volume": 938255.0}, {"date": "2016-11-01", "close": 0.1904467, "volume": 109986.0}, {"date": "2016-11-02", "close": 0.1904467, "volume": 121936.0}, {"date": "2016-11-03", "close": 0.180924365, "volume": 240490.0}, {"date": "2016-11-04", "close": 0.199969035, "volume": 481299.0}, {"date": "2016-11-07", "close": 0.1904467, "volume": 217925.0}, {"date": "2016-11-08", "close": 0.199969035, "volume": 1421167.0}, {"date": "2016-11-09", "close": 0.17140203, "volume": 851170.0}, {"date": "2016-11-10", "close": 0.1904467, "volume": 715357.0}, {"date": "2016-11-11", "close": 0.199969035, "volume": 461408.0}, {"date": "2016-11-14", "close": 0.219013705, "volume": 1975254.0}, {"date": "2016-11-15", "close": 0.219013705, "volume": 1367374.0}, {"date": "2016-11-16", "close": 0.20949137, "volume": 643317.0}, {"date": "2016-11-17", "close": 0.199969035, "volume": 223322.0}, {"date": "2016-11-18", "close": 0.199969035, "volume": 295410.0}, {"date": "2016-11-21", "close": 0.199969035, "volume": 321812.0}, {"date": "2016-11-22", "close": 0.199969035, "volume": 169766.0}, {"date": "2016-11-23", "close": 0.20949137, "volume": 673047.0}, {"date": "2016-11-24", "close": 0.20949137, "volume": 1319142.0}, {"date": "2016-11-25", "close": 0.20949137, "volume": 132631.0}, {"date": "2016-11-28", "close": 0.199969035, "volume": 6244.0}, {"date": "2016-11-29", "close": 0.199969035, "volume": 261936.0}, {"date": "2016-11-30", "close": 0.199969035, "volume": 244498.0}, {"date": "2016-12-01", "close": 0.199969035, "volume": 259566.0}, {"date": "2016-12-02", "close": 0.180924365, "volume": 521569.0}, {"date": "2016-12-05", "close": 0.1904467, "volume": 203761.0}, {"date": "2016-12-06", "close": 0.180924365, "volume": 93825.0}, {"date": "2016-12-07", "close": 0.17140203, "volume": 93535.0}, {"date": "2016-12-08", "close": 0.17140203, "volume": 120185.0}, {"date": "2016-12-09", "close": 0.180924365, "volume": 197539.0}, {"date": "2016-12-12", "close": 0.17140203, "volume": 272795.0}, {"date": "2016-12-13", "close": 0.17140203, "volume": 57703.0}, {"date": "2016-12-14", "close": 0.1904467, "volume": 197920.0}, {"date": "2016-12-15", "close": 0.1904467, "volume": 85869.0}, {"date": "2016-12-16", "close": 0.1904467, "volume": 0.0}, {"date": "2016-12-19", "close": 0.180924365, "volume": 120664.0}, {"date": "2016-12-20", "close": 0.17140203, "volume": 381906.0}, {"date": "2016-12-21", "close": 0.15235736, "volume": 315395.0}, {"date": "2016-12-22", "close": 0.161879695, "volume": 53463.0}, {"date": "2016-12-23", "close": 0.161879695, "volume": 108337.0}, {"date": "2016-12-28", "close": 0.15235736, "volume": 215073.0}, {"date": "2016-12-29", "close": 0.15235736, "volume": 217528.0}, {"date": "2016-12-30", "close": 0.161879695, "volume": 0.0}, {"date": "2017-01-03", "close": 0.15235736, "volume": 55638.0}, {"date": "2017-01-04", "close": 0.161879695, "volume": 742269.0}, {"date": "2017-01-05", "close": 0.161879695, "volume": 47768.0}, {"date": "2017-01-06", "close": 0.17140203, "volume": 119396.0}, {"date": "2017-01-09", "close": 0.17140203, "volume": 130722.0}, {"date": "2017-01-10", "close": 0.180924365, "volume": 963534.0}, {"date": "2017-01-11", "close": 0.180924365, "volume": 563013.0}, {"date": "2017-01-12", "close": 0.1904467, "volume": 224157.0}, {"date": "2017-01-13", "close": 0.1904467, "volume": 8791.0}, {"date": "2017-01-16", "close": 0.199969035, "volume": 651902.0}, {"date": "2017-01-17", "close": 0.20949137, "volume": 586243.0}, {"date": "2017-01-18", "close": 0.238058375, "volume": 1085230.0}, {"date": "2017-01-19", "close": 0.24758071, "volume": 743768.0}, {"date": "2017-01-20", "close": 0.26662538, "volume": 1792615.0}, {"date": "2017-01-23", "close": 0.276147715, "volume": 1020902.0}, {"date": "2017-01-24", "close": 0.352326395, "volume": 5103749.0}, {"date": "2017-01-25", "close": 0.390415735, "volume": 3614403.0}, {"date": "2017-01-27", "close": 0.36184873, "volume": 1165054.0}, {"date": "2017-01-30", "close": 0.352326395, "volume": 697518.0}, {"date": "2017-01-31", "close": 0.352326395, "volume": 900693.0}, {"date": "2017-02-01", "close": 0.295192385, "volume": 1050291.0}, {"date": "2017-02-02", "close": 0.30471472, "volume": 456337.0}, {"date": "2017-02-03", "close": 0.371371065, "volume": 994166.0}, {"date": "2017-02-06", "close": 0.34280406, "volume": 497907.0}, {"date": "2017-02-07", "close": 0.333281725, "volume": 756376.0}, {"date": "2017-02-08", "close": 0.333281725, "volume": 228077.0}, {"date": "2017-02-09", "close": 0.32375939, "volume": 124648.0}, {"date": "2017-02-10", "close": 0.314237055, "volume": 380335.0}, {"date": "2017-02-13", "close": 0.28567005, "volume": 486455.0}, {"date": "2017-02-14", "close": 0.295192385, "volume": 1195885.0}, {"date": "2017-02-15", "close": 0.30471472, "volume": 291120.0}, {"date": "2017-02-16", "close": 0.295192385, "volume": 96921.0}, {"date": "2017-02-17", "close": 0.295192385, "volume": 174489.0}, {"date": "2017-02-20", "close": 0.238058375, "volume": 2759735.0}, {"date": "2017-02-21", "close": 0.219013705, "volume": 1290629.0}, {"date": "2017-02-22", "close": 0.219013705, "volume": 104153.0}, {"date": "2017-02-23", "close": 0.199969035, "volume": 1632282.0}, {"date": "2017-02-24", "close": 0.199969035, "volume": 269863.0}, {"date": "2017-02-27", "close": 0.20949137, "volume": 321873.0}, {"date": "2017-02-28", "close": 0.20949137, "volume": 370150.0}, {"date": "2017-03-01", "close": 0.219013705, "volume": 240568.0}, {"date": "2017-03-02", "close": 0.238058375, "volume": 420197.0}, {"date": "2017-03-03", "close": 0.22853604, "volume": 300997.0}, {"date": "2017-03-06", "close": 0.20949137, "volume": 311932.0}, {"date": "2017-03-07", "close": 0.219013705, "volume": 122421.0}, {"date": "2017-03-08", "close": 0.20949137, "volume": 414742.0}, {"date": "2017-03-09", "close": 0.20949137, "volume": 144158.0}, {"date": "2017-03-10", "close": 0.199969035, "volume": 187173.0}, {"date": "2017-03-13", "close": 0.20949137, "volume": 61709.0}, {"date": "2017-03-14", "close": 0.20949137, "volume": 64397.0}, {"date": "2017-03-15", "close": 0.20949137, "volume": 14095.0}, {"date": "2017-03-16", "close": 0.20949137, "volume": 153656.0}, {"date": "2017-03-17", "close": 0.199969035, "volume": 256136.0}, {"date": "2017-03-20", "close": 0.1904467, "volume": 157134.0}, {"date": "2017-03-21", "close": 0.20949137, "volume": 222458.0}, {"date": "2017-03-22", "close": 0.20949137, "volume": 16022.0}, {"date": "2017-03-23", "close": 0.20949137, "volume": 36808.0}, {"date": "2017-03-24", "close": 0.199969035, "volume": 2019463.0}, {"date": "2017-03-27", "close": 0.199969035, "volume": 220791.0}, {"date": "2017-03-28", "close": 0.1904467, "volume": 261040.0}, {"date": "2017-03-29", "close": 0.1904467, "volume": 175975.0}, {"date": "2017-03-30", "close": 0.180924365, "volume": 197982.0}, {"date": "2017-03-31", "close": 0.20949137, "volume": 142992.0}, {"date": "2017-04-03", "close": 0.1904467, "volume": 107950.0}, {"date": "2017-04-04", "close": 0.1904467, "volume": 100959.0}, {"date": "2017-04-05", "close": 0.1904467, "volume": 360567.0}, {"date": "2017-04-06", "close": 0.1904467, "volume": 29405.0}, {"date": "2017-04-07", "close": 0.1904467, "volume": 5336.0}, {"date": "2017-04-10", "close": 0.1904467, "volume": 36047.0}, {"date": "2017-04-11", "close": 0.1904467, "volume": 15752.0}, {"date": "2017-04-12", "close": 0.1904467, "volume": 106992.0}, {"date": "2017-04-13", "close": 0.199969035, "volume": 44938.0}, {"date": "2017-04-18", "close": 0.1904467, "volume": 511977.0}, {"date": "2017-04-19", "close": 0.180924365, "volume": 125489.0}, {"date": "2017-04-20", "close": 0.1904467, "volume": 55265.0}, {"date": "2017-04-21", "close": 0.1904467, "volume": 28564.0}, {"date": "2017-04-24", "close": 0.1904467, "volume": 35639.0}, {"date": "2017-04-26", "close": 0.1904467, "volume": 7614.0}, {"date": "2017-04-27", "close": 0.1904467, "volume": 25452.0}, {"date": "2017-04-28", "close": 0.1904467, "volume": 80364.0}, {"date": "2017-05-01", "close": 0.1904467, "volume": 262266.0}, {"date": "2017-05-02", "close": 0.1904467, "volume": 37806.0}, {"date": "2017-05-03", "close": 0.180924365, "volume": 77712.0}, {"date": "2017-05-04", "close": 0.180924365, "volume": 21003.0}, {"date": "2017-05-05", "close": 0.180924365, "volume": 30725.0}, {"date": "2017-05-08", "close": 0.180924365, "volume": 11027.0}, {"date": "2017-05-09", "close": 0.17140203, "volume": 61571.0}, {"date": "2017-05-10", "close": 0.180924365, "volume": 159045.0}, {"date": "2017-05-11", "close": 0.180924365, "volume": 102976.0}, {"date": "2017-05-12", "close": 0.17140203, "volume": 323931.0}, {"date": "2017-05-15", "close": 0.180924365, "volume": 4207.0}, {"date": "2017-05-16", "close": 0.180924365, "volume": 127640.0}, {"date": "2017-05-17", "close": 0.1904467, "volume": 32093.0}, {"date": "2017-05-18", "close": 0.1904467, "volume": 68460.0}, {"date": "2017-05-19", "close": 0.180924365, "volume": 7578.0}, {"date": "2017-05-22", "close": 0.180924365, "volume": 87191.0}, {"date": "2017-05-23", "close": 0.180924365, "volume": 10404.0}, {"date": "2017-05-25", "close": 0.180924365, "volume": 5251.0}, {"date": "2017-05-29", "close": 0.180924365, "volume": 13285.0}, {"date": "2017-05-30", "close": 0.199969035, "volume": 118855.0}, {"date": "2017-05-31", "close": 0.180924365, "volume": 13385.0}, {"date": "2017-06-01", "close": 0.180924365, "volume": 11336.0}, {"date": "2017-06-02", "close": 0.180924365, "volume": 53786.0}, {"date": "2017-06-05", "close": 0.1904467, "volume": 80457.0}, {"date": "2017-06-06", "close": 0.180924365, "volume": 27727.0}, {"date": "2017-06-07", "close": 0.180924365, "volume": 111449.0}, {"date": "2017-06-08", "close": 0.161879695, "volume": 110017.0}, {"date": "2017-06-09", "close": 0.17140203, "volume": 54947.0}, {"date": "2017-06-13", "close": 0.1904467, "volume": 127528.0}, {"date": "2017-06-14", "close": 0.1904467, "volume": 105486.0}, {"date": "2017-06-16", "close": 0.180924365, "volume": 33439.0}, {"date": "2017-06-19", "close": 0.17140203, "volume": 121573.0}, {"date": "2017-06-20", "close": 0.17140203, "volume": 21524.0}, {"date": "2017-06-22", "close": 0.1904467, "volume": 97359.0}, {"date": "2017-06-23", "close": 0.199969035, "volume": 113203.0}, {"date": "2017-06-26", "close": 0.1904467, "volume": 113944.0}, {"date": "2017-06-27", "close": 0.180924365, "volume": 61454.0}, {"date": "2017-06-28", "close": 0.17140203, "volume": 67626.0}, {"date": "2017-06-29", "close": 0.17140203, "volume": 27098.0}, {"date": "2017-06-30", "close": 0.180924365, "volume": 37438.0}, {"date": "2017-07-03", "close": 0.180924365, "volume": 24941.0}, {"date": "2017-07-05", "close": 0.180924365, "volume": 10502.0}, {"date": "2017-07-06", "close": 0.17140203, "volume": 63493.0}, {"date": "2017-07-07", "close": 0.180924365, "volume": 78991.0}, {"date": "2017-07-10", "close": 0.20949137, "volume": 335980.0}, {"date": "2017-07-11", "close": 0.1904467, "volume": 21003.0}, {"date": "2017-07-12", "close": 0.180924365, "volume": 156447.0}, {"date": "2017-07-13", "close": 0.1904467, "volume": 93344.0}, {"date": "2017-07-14", "close": 0.180924365, "volume": 64916.0}, {"date": "2017-07-17", "close": 0.180924365, "volume": 34551.0}, {"date": "2017-07-18", "close": 0.17140203, "volume": 185043.0}, {"date": "2017-07-19", "close": 0.142835025, "volume": 1083403.0}, {"date": "2017-07-20", "close": 0.13331269, "volume": 187164.0}, {"date": "2017-07-21", "close": 0.13331269, "volume": 37977.0}, {"date": "2017-07-24", "close": 0.11426802, "volume": 490699.0}, {"date": "2017-07-25", "close": 0.142835025, "volume": 263470.0}, {"date": "2017-07-26", "close": 0.13331269, "volume": 63164.0}, {"date": "2017-07-27", "close": 0.13331269, "volume": 5409.0}, {"date": "2017-07-28", "close": 0.142835025, "volume": 30679.0}, {"date": "2017-07-31", "close": 0.142835025, "volume": 29603.0}, {"date": "2017-08-01", "close": 0.161879695, "volume": 307976.0}, {"date": "2017-08-02", "close": 0.161879695, "volume": 52508.0}, {"date": "2017-08-03", "close": 0.15235736, "volume": 27366.0}, {"date": "2017-08-04", "close": 0.142835025, "volume": 73491.0}, {"date": "2017-08-07", "close": 0.142835025, "volume": 61592.0}, {"date": "2017-08-08", "close": 0.13331269, "volume": 56057.0}, {"date": "2017-08-09", "close": 0.13331269, "volume": 184956.0}, {"date": "2017-08-10", "close": 0.13331269, "volume": 43063.0}, {"date": "2017-08-11", "close": 0.13331269, "volume": 70808.0}, {"date": "2017-08-14", "close": 0.142835025, "volume": 4357.0}, {"date": "2017-08-16", "close": 0.142835025, "volume": 9549.0}, {"date": "2017-08-17", "close": 0.13331269, "volume": 120404.0}, {"date": "2017-08-18", "close": 0.123790355, "volume": 16882.0}, {"date": "2017-08-21", "close": 0.142835025, "volume": 10502.0}, {"date": "2017-08-22", "close": 0.142835025, "volume": 28148.0}, {"date": "2017-08-23", "close": 0.123790355, "volume": 58165.0}, {"date": "2017-08-24", "close": 0.142835025, "volume": 72028.0}, {"date": "2017-08-25", "close": 0.13331269, "volume": 198262.0}, {"date": "2017-08-28", "close": 0.13331269, "volume": 139890.0}, {"date": "2017-08-29", "close": 0.13331269, "volume": 11769.0}, {"date": "2017-09-01", "close": 0.161879695, "volume": 168114.0}, {"date": "2017-09-04", "close": 0.161879695, "volume": 143092.0}, {"date": "2017-09-05", "close": 0.161879695, "volume": 3676.0}, {"date": "2017-09-06", "close": 0.1904467, "volume": 293789.0}, {"date": "2017-09-07", "close": 0.17140203, "volume": 92953.0}, {"date": "2017-09-08", "close": 0.17140203, "volume": 133566.0}, {"date": "2017-09-11", "close": 0.161879695, "volume": 320264.0}, {"date": "2017-09-12", "close": 0.161879695, "volume": 26236.0}, {"date": "2017-09-13", "close": 0.17140203, "volume": 81246.0}, {"date": "2017-09-14", "close": 0.17140203, "volume": 188911.0}, {"date": "2017-09-15", "close": 0.17140203, "volume": 126107.0}, {"date": "2017-09-18", "close": 0.17140203, "volume": 71636.0}, {"date": "2017-09-19", "close": 0.161879695, "volume": 166554.0}, {"date": "2017-09-20", "close": 0.161879695, "volume": 26254.0}, {"date": "2017-09-21", "close": 0.17140203, "volume": 83488.0}, {"date": "2017-09-22", "close": 0.161879695, "volume": 77989.0}, {"date": "2017-09-25", "close": 0.161879695, "volume": 65635.0}, {"date": "2017-09-26", "close": 0.15235736, "volume": 208020.0}, {"date": "2017-09-27", "close": 0.161879695, "volume": 56084.0}, {"date": "2017-09-28", "close": 0.15235736, "volume": 52508.0}, {"date": "2017-09-29", "close": 0.161879695, "volume": 57811.0}, {"date": "2017-10-03", "close": 0.15235736, "volume": 8650.0}, {"date": "2017-10-04", "close": 0.15235736, "volume": 42232.0}, {"date": "2017-10-05", "close": 0.161879695, "volume": 127865.0}, {"date": "2017-10-06", "close": 0.142835025, "volume": 79440.0}, {"date": "2017-10-09", "close": 0.142835025, "volume": 162775.0}, {"date": "2017-10-10", "close": 0.15235736, "volume": 127649.0}, {"date": "2017-10-11", "close": 0.161879695, "volume": 60384.0}, {"date": "2017-10-12", "close": 0.161879695, "volume": 3150.0}, {"date": "2017-10-13", "close": 0.142835025, "volume": 38907.0}, {"date": "2017-10-16", "close": 0.15235736, "volume": 5722.0}, {"date": "2017-10-17", "close": 0.15235736, "volume": 48518.0}, {"date": "2017-10-18", "close": 0.142835025, "volume": 57588.0}, {"date": "2017-10-19", "close": 0.15235736, "volume": 63998.0}, {"date": "2017-10-20", "close": 0.161879695, "volume": 300999.0}, {"date": "2017-10-23", "close": 0.161879695, "volume": 137548.0}, {"date": "2017-10-24", "close": 0.161879695, "volume": 17842.0}, {"date": "2017-10-25", "close": 0.15235736, "volume": 92414.0}, {"date": "2017-10-26", "close": 0.161879695, "volume": 104183.0}, {"date": "2017-10-27", "close": 0.15235736, "volume": 37977.0}, {"date": "2017-10-30", "close": 0.161879695, "volume": 125117.0}, {"date": "2017-10-31", "close": 0.15235736, "volume": 32642.0}, {"date": "2017-11-01", "close": 0.180924365, "volume": 2003137.0}, {"date": "2017-11-02", "close": 0.17140203, "volume": 1281382.0}, {"date": "2017-11-03", "close": 0.199969035, "volume": 1783423.0}, {"date": "2017-11-06", "close": 0.20949137, "volume": 979567.0}, {"date": "2017-11-07", "close": 0.20949137, "volume": 854290.0}, {"date": "2017-11-08", "close": 0.180924365, "volume": 584049.0}, {"date": "2017-11-09", "close": 0.199969035, "volume": 352568.0}, {"date": "2017-11-10", "close": 0.1904467, "volume": 751670.0}, {"date": "2017-11-13", "close": 0.199969035, "volume": 459128.0}, {"date": "2017-11-14", "close": 0.1904467, "volume": 401950.0}, {"date": "2017-11-15", "close": 0.1904467, "volume": 191832.0}, {"date": "2017-11-16", "close": 0.1904467, "volume": 162862.0}, {"date": "2017-11-17", "close": 0.1904467, "volume": 120638.0}, {"date": "2017-11-20", "close": 0.1904467, "volume": 231036.0}, {"date": "2017-11-21", "close": 0.1904467, "volume": 82963.0}, {"date": "2017-11-22", "close": 0.17140203, "volume": 412577.0}, {"date": "2017-11-23", "close": 0.180924365, "volume": 247051.0}, {"date": "2017-11-24", "close": 0.1904467, "volume": 291662.0}, {"date": "2017-11-27", "close": 0.199969035, "volume": 976852.0}, {"date": "2017-11-28", "close": 0.1904467, "volume": 192365.0}, {"date": "2017-11-29", "close": 0.1904467, "volume": 80909.0}, {"date": "2017-11-30", "close": 0.20949137, "volume": 216156.0}, {"date": "2017-12-01", "close": 0.199969035, "volume": 221653.0}, {"date": "2017-12-04", "close": 0.199969035, "volume": 124969.0}, {"date": "2017-12-05", "close": 0.199969035, "volume": 61904.0}, {"date": "2017-12-06", "close": 0.1904467, "volume": 99475.0}, {"date": "2017-12-07", "close": 0.199969035, "volume": 80733.0}, {"date": "2017-12-08", "close": 0.1904467, "volume": 26055.0}, {"date": "2017-12-11", "close": 0.1904467, "volume": 2625.0}, {"date": "2017-12-12", "close": 0.180924365, "volume": 2652.0}, {"date": "2017-12-13", "close": 0.1904467, "volume": 73642.0}, {"date": "2017-12-14", "close": 0.1904467, "volume": 53082.0}, {"date": "2017-12-15", "close": 0.1904467, "volume": 29620.0}, {"date": "2017-12-18", "close": 0.180924365, "volume": 70253.0}, {"date": "2017-12-19", "close": 0.1904467, "volume": 36284.0}, {"date": "2017-12-20", "close": 0.1904467, "volume": 29011.0}, {"date": "2017-12-21", "close": 0.1904467, "volume": 26739.0}, {"date": "2017-12-22", "close": 0.199969035, "volume": 192158.0}, {"date": "2017-12-27", "close": 0.199969035, "volume": 56502.0}, {"date": "2017-12-28", "close": 0.199969035, "volume": 19891.0}, {"date": "2017-12-29", "close": 0.1904467, "volume": 13778.0}, {"date": "2018-01-02", "close": 0.20949137, "volume": 82182.0}, {"date": "2018-01-03", "close": 0.22853604, "volume": 1003951.0}, {"date": "2018-01-04", "close": 0.219013705, "volume": 275329.0}, {"date": "2018-01-05", "close": 0.238058375, "volume": 391527.0}, {"date": "2018-01-08", "close": 0.26662538, "volume": 688934.0}, {"date": "2018-01-09", "close": 0.257103045, "volume": 617123.0}, {"date": "2018-01-10", "close": 0.24758071, "volume": 101409.0}, {"date": "2018-01-11", "close": 0.22853604, "volume": 240100.0}, {"date": "2018-01-12", "close": 0.22853604, "volume": 265484.0}, {"date": "2018-01-15", "close": 0.24758071, "volume": 382289.0}, {"date": "2018-01-16", "close": 0.238058375, "volume": 669801.0}, {"date": "2018-01-17", "close": 0.22853604, "volume": 188018.0}, {"date": "2018-01-18", "close": 0.238058375, "volume": 565232.0}, {"date": "2018-01-19", "close": 0.24758071, "volume": 601140.0}, {"date": "2018-01-22", "close": 0.22853604, "volume": 1067084.0}, {"date": "2018-01-23", "close": 0.24758071, "volume": 840615.0}, {"date": "2018-01-24", "close": 0.238058375, "volume": 317454.0}, {"date": "2018-01-25", "close": 0.238058375, "volume": 256531.0}, {"date": "2018-01-29", "close": 0.238058375, "volume": 123508.0}, {"date": "2018-01-30", "close": 0.219013705, "volume": 388355.0}, {"date": "2018-01-31", "close": 0.219013705, "volume": 269035.0}, {"date": "2018-02-01", "close": 0.238058375, "volume": 627976.0}, {"date": "2018-02-06", "close": 0.199969035, "volume": 2330086.0}, {"date": "2018-02-07", "close": 0.219013705, "volume": 115756.0}, {"date": "2018-02-08", "close": 0.20949137, "volume": 25228.0}, {"date": "2018-02-09", "close": 0.20949137, "volume": 186608.0}, {"date": "2018-02-12", "close": 0.20949137, "volume": 73108.0}, {"date": "2018-02-14", "close": 0.20949137, "volume": 9040.0}, {"date": "2018-02-15", "close": 0.20949137, "volume": 13127.0}, {"date": "2018-02-16", "close": 0.219013705, "volume": 26411.0}, {"date": "2018-02-19", "close": 0.199969035, "volume": 765847.0}, {"date": "2018-02-20", "close": 0.199969035, "volume": 262711.0}, {"date": "2018-02-21", "close": 0.199969035, "volume": 140970.0}, {"date": "2018-02-22", "close": 0.199969035, "volume": 541025.0}, {"date": "2018-02-23", "close": 0.199969035, "volume": 45024.0}, {"date": "2018-02-26", "close": 0.1904467, "volume": 350212.0}, {"date": "2018-02-27", "close": 0.199969035, "volume": 442237.0}, {"date": "2018-02-28", "close": 0.1904467, "volume": 558073.0}, {"date": "2018-03-01", "close": 0.1904467, "volume": 99268.0}, {"date": "2018-03-05", "close": 0.1904467, "volume": 920813.0}, {"date": "2018-03-06", "close": 0.180924365, "volume": 173762.0}, {"date": "2018-03-07", "close": 0.180924365, "volume": 206363.0}, {"date": "2018-03-08", "close": 0.1904467, "volume": 141772.0}, {"date": "2018-03-09", "close": 0.1904467, "volume": 506716.0}, {"date": "2018-03-12", "close": 0.1904467, "volume": 148719.0}, {"date": "2018-03-13", "close": 0.180924365, "volume": 248349.0}, {"date": "2018-03-14", "close": 0.1904467, "volume": 56137.0}, {"date": "2018-03-15", "close": 0.1904467, "volume": 114359.0}, {"date": "2018-03-16", "close": 0.219013705, "volume": 657086.0}, {"date": "2018-03-19", "close": 0.20949137, "volume": 640756.0}, {"date": "2018-03-20", "close": 0.199969035, "volume": 425702.0}, {"date": "2018-03-21", "close": 0.199969035, "volume": 1125456.0}, {"date": "2018-03-22", "close": 0.1904467, "volume": 173283.0}, {"date": "2018-03-23", "close": 0.1904467, "volume": 257338.0}, {"date": "2018-03-26", "close": 0.180924365, "volume": 77268.0}, {"date": "2018-03-27", "close": 0.1904467, "volume": 203554.0}, {"date": "2018-03-28", "close": 0.180924365, "volume": 317814.0}, {"date": "2018-03-29", "close": 0.1904467, "volume": 132058.0}, {"date": "2018-04-03", "close": 0.1904467, "volume": 104025.0}, {"date": "2018-04-04", "close": 0.1904467, "volume": 59292.0}, {"date": "2018-04-05", "close": 0.199969035, "volume": 119244.0}, {"date": "2018-04-06", "close": 0.1904467, "volume": 117093.0}, {"date": "2018-04-09", "close": 0.20949137, "volume": 1410287.0}, {"date": "2018-04-10", "close": 0.199969035, "volume": 360699.0}, {"date": "2018-04-11", "close": 0.238058375, "volume": 1178164.0}, {"date": "2018-04-12", "close": 0.219013705, "volume": 629510.0}, {"date": "2018-04-13", "close": 0.22853604, "volume": 60314.0}, {"date": "2018-04-16", "close": 0.219013705, "volume": 109925.0}, {"date": "2018-04-17", "close": 0.20949137, "volume": 64174.0}, {"date": "2018-04-18", "close": 0.20949137, "volume": 33703.0}, {"date": "2018-04-19", "close": 0.219013705, "volume": 383031.0}, {"date": "2018-04-20", "close": 0.20949137, "volume": 423355.0}, {"date": "2018-04-23", "close": 0.20949137, "volume": 389795.0}, {"date": "2018-04-24", "close": 0.1904467, "volume": 422001.0}, {"date": "2018-04-26", "close": 0.199969035, "volume": 144404.0}, {"date": "2018-04-27", "close": 0.1904467, "volume": 689832.0}, {"date": "2018-04-30", "close": 0.1904467, "volume": 170171.0}, {"date": "2018-05-01", "close": 0.199969035, "volume": 35339.0}, {"date": "2018-05-02", "close": 0.1904467, "volume": 23393.0}, {"date": "2018-05-03", "close": 0.1904467, "volume": 95043.0}, {"date": "2018-05-04", "close": 0.1904467, "volume": 87673.0}, {"date": "2018-05-08", "close": 0.199969035, "volume": 132711.0}, {"date": "2018-05-09", "close": 0.199969035, "volume": 72597.0}, {"date": "2018-05-10", "close": 0.199969035, "volume": 118786.0}, {"date": "2018-05-11", "close": 0.219013705, "volume": 133590.0}, {"date": "2018-05-14", "close": 0.20949137, "volume": 67509.0}, {"date": "2018-05-15", "close": 0.199969035, "volume": 117561.0}, {"date": "2018-05-16", "close": 0.199969035, "volume": 189248.0}, {"date": "2018-05-18", "close": 0.20949137, "volume": 132371.0}, {"date": "2018-05-21", "close": 0.20949137, "volume": 399295.0}, {"date": "2018-05-22", "close": 0.20949137, "volume": 290653.0}, {"date": "2018-05-23", "close": 0.20949137, "volume": 79971.0}, {"date": "2018-05-24", "close": 0.20949137, "volume": 53041.0}, {"date": "2018-05-25", "close": 0.20949137, "volume": 245419.0}, {"date": "2018-05-28", "close": 0.20949137, "volume": 11577.0}, {"date": "2018-05-29", "close": 0.199969035, "volume": 128580.0}, {"date": "2018-05-30", "close": 0.20949137, "volume": 105377.0}, {"date": "2018-05-31", "close": 0.20949137, "volume": 101416.0}, {"date": "2018-06-04", "close": 0.199969035, "volume": 45520.0}, {"date": "2018-06-05", "close": 0.20949137, "volume": 13876.0}, {"date": "2018-06-06", "close": 0.20949137, "volume": 283616.0}, {"date": "2018-06-07", "close": 0.20949137, "volume": 83228.0}, {"date": "2018-06-08", "close": 0.219013705, "volume": 27208.0}, {"date": "2018-06-12", "close": 0.219013705, "volume": 295496.0}, {"date": "2018-06-13", "close": 0.20949137, "volume": 438189.0}, {"date": "2018-06-14", "close": 0.219013705, "volume": 507915.0}, {"date": "2018-06-15", "close": 0.219013705, "volume": 110742.0}, {"date": "2018-06-18", "close": 0.219013705, "volume": 119534.0}, {"date": "2018-06-19", "close": 0.219013705, "volume": 20371.0}, {"date": "2018-06-21", "close": 0.219013705, "volume": 102069.0}, {"date": "2018-06-22", "close": 0.219013705, "volume": 13556.0}, {"date": "2018-06-25", "close": 0.199969035, "volume": 715913.0}, {"date": "2018-06-26", "close": 0.199969035, "volume": 125102.0}, {"date": "2018-06-27", "close": 0.219013705, "volume": 185189.0}, {"date": "2018-06-28", "close": 0.20949137, "volume": 266302.0}, {"date": "2018-06-29", "close": 0.219013705, "volume": 66550.0}, {"date": "2018-07-03", "close": 0.20949137, "volume": 50459.0}, {"date": "2018-07-04", "close": 0.219013705, "volume": 7876.0}, {"date": "2018-07-05", "close": 0.22853604, "volume": 68620.0}, {"date": "2018-07-09", "close": 0.22853604, "volume": 171420.0}, {"date": "2018-07-10", "close": 0.238058375, "volume": 15189.0}, {"date": "2018-07-11", "close": 0.22853604, "volume": 21003.0}, {"date": "2018-07-13", "close": 0.238058375, "volume": 128855.0}, {"date": "2018-07-16", "close": 0.22853604, "volume": 5251.0}, {"date": "2018-07-17", "close": 0.22853604, "volume": 15869.0}, {"date": "2018-07-18", "close": 0.22853604, "volume": 5270.0}, {"date": "2018-07-19", "close": 0.219013705, "volume": 13799.0}, {"date": "2018-07-20", "close": 0.22853604, "volume": 4631.0}, {"date": "2018-07-23", "close": 0.22853604, "volume": 8306.0}, {"date": "2018-07-24", "close": 0.238058375, "volume": 189029.0}, {"date": "2018-07-25", "close": 0.238058375, "volume": 122869.0}, {"date": "2018-07-26", "close": 0.238058375, "volume": 10502.0}, {"date": "2018-07-27", "close": 0.238058375, "volume": 46207.0}, {"date": "2018-07-30", "close": 0.22853604, "volume": 159981.0}, {"date": "2018-07-31", "close": 0.219013705, "volume": 18009.0}, {"date": "2018-08-01", "close": 0.22853604, "volume": 27479.0}, {"date": "2018-08-02", "close": 0.219013705, "volume": 44348.0}, {"date": "2018-08-03", "close": 0.219013705, "volume": 184686.0}, {"date": "2018-08-06", "close": 0.22853604, "volume": 311763.0}, {"date": "2018-08-08", "close": 0.22853604, "volume": 12080.0}, {"date": "2018-08-09", "close": 0.22853604, "volume": 107642.0}, {"date": "2018-08-10", "close": 0.219013705, "volume": 7876.0}, {"date": "2018-08-13", "close": 0.22853604, "volume": 35628.0}, {"date": "2018-08-14", "close": 0.22853604, "volume": 5173.0}, {"date": "2018-08-15", "close": 0.219013705, "volume": 747516.0}, {"date": "2018-08-16", "close": 0.219013705, "volume": 108513.0}, {"date": "2018-08-17", "close": 0.20949137, "volume": 172298.0}, {"date": "2018-08-20", "close": 0.20949137, "volume": 249966.0}, {"date": "2018-08-21", "close": 0.219013705, "volume": 14294.0}, {"date": "2018-08-22", "close": 0.20949137, "volume": 16154.0}, {"date": "2018-08-23", "close": 0.219013705, "volume": 282515.0}, {"date": "2018-08-24", "close": 0.20949137, "volume": 156105.0}, {"date": "2018-08-27", "close": 0.20949137, "volume": 1296.0}, {"date": "2018-08-28", "close": 0.219013705, "volume": 15752.0}, {"date": "2018-08-29", "close": 0.20949137, "volume": 12247.0}, {"date": "2018-08-30", "close": 0.219013705, "volume": 48820.0}, {"date": "2018-08-31", "close": 0.22853604, "volume": 17650.0}, {"date": "2018-09-03", "close": 0.219013705, "volume": 99492.0}, {"date": "2018-09-04", "close": 0.20949137, "volume": 378486.0}, {"date": "2018-09-05", "close": 0.20949137, "volume": 19743.0}, {"date": "2018-09-06", "close": 0.20949137, "volume": 47782.0}, {"date": "2018-09-07", "close": 0.20949137, "volume": 58106.0}, {"date": "2018-09-10", "close": 0.20949137, "volume": 102650.0}, {"date": "2018-09-11", "close": 0.199969035, "volume": 53832.0}, {"date": "2018-09-12", "close": 0.20949137, "volume": 16971.0}, {"date": "2018-09-13", "close": 0.20949137, "volume": 15752.0}, {"date": "2018-09-14", "close": 0.199969035, "volume": 150473.0}, {"date": "2018-09-17", "close": 0.199969035, "volume": 61782.0}, {"date": "2018-09-18", "close": 0.20949137, "volume": 109718.0}, {"date": "2018-09-19", "close": 0.20949137, "volume": 36918.0}, {"date": "2018-09-21", "close": 0.20949137, "volume": 257672.0}, {"date": "2018-09-24", "close": 0.20949137, "volume": 7219.0}, {"date": "2018-09-25", "close": 0.20949137, "volume": 115206.0}, {"date": "2018-09-26", "close": 0.219013705, "volume": 390104.0}, {"date": "2018-09-27", "close": 0.238058375, "volume": 157446.0}, {"date": "2018-09-28", "close": 0.238058375, "volume": 80506.0}, {"date": "2018-10-01", "close": 0.20949137, "volume": 52508.0}, {"date": "2018-10-02", "close": 0.219013705, "volume": 28669.0}, {"date": "2018-10-03", "close": 0.219013705, "volume": 47819.0}, {"date": "2018-10-04", "close": 0.20949137, "volume": 64514.0}, {"date": "2018-10-05", "close": 0.20949137, "volume": 2457.0}, {"date": "2018-10-08", "close": 0.20949137, "volume": 330256.0}, {"date": "2018-10-09", "close": 0.20949137, "volume": 240089.0}, {"date": "2018-10-10", "close": 0.20949137, "volume": 10502.0}, {"date": "2018-10-11", "close": 0.199969035, "volume": 280805.0}, {"date": "2018-10-12", "close": 0.219013705, "volume": 428617.0}, {"date": "2018-10-15", "close": 0.20949137, "volume": 4516.0}, {"date": "2018-10-17", "close": 0.199969035, "volume": 432702.0}, {"date": "2018-10-18", "close": 0.199969035, "volume": 30677.0}, {"date": "2018-10-19", "close": 0.20949137, "volume": 23199.0}, {"date": "2018-10-22", "close": 0.20949137, "volume": 23867.0}, {"date": "2018-10-23", "close": 0.199969035, "volume": 52508.0}, {"date": "2018-10-24", "close": 0.199969035, "volume": 70757.0}, {"date": "2018-10-25", "close": 0.199969035, "volume": 171048.0}, {"date": "2018-10-26", "close": 0.1904467, "volume": 62485.0}, {"date": "2018-10-29", "close": 0.20949137, "volume": 320372.0}, {"date": "2018-10-30", "close": 0.1904467, "volume": 380157.0}, {"date": "2018-10-31", "close": 0.1904467, "volume": 62461.0}, {"date": "2018-11-01", "close": 0.1904467, "volume": 168622.0}, {"date": "2018-11-02", "close": 0.1904467, "volume": 282875.0}, {"date": "2018-11-05", "close": 0.199969035, "volume": 338367.0}, {"date": "2018-11-06", "close": 0.199969035, "volume": 373072.0}, {"date": "2018-11-07", "close": 0.1904467, "volume": 88615.0}, {"date": "2018-11-08", "close": 0.22853604, "volume": 929363.0}, {"date": "2018-11-09", "close": 0.22853604, "volume": 101023.0}, {"date": "2018-11-12", "close": 0.219013705, "volume": 143947.0}, {"date": "2018-11-14", "close": 0.199969035, "volume": 123036.0}, {"date": "2018-11-15", "close": 0.199969035, "volume": 65655.0}, {"date": "2018-11-16", "close": 0.20949137, "volume": 94515.0}, {"date": "2018-11-19", "close": 0.199969035, "volume": 17603.0}, {"date": "2018-11-20", "close": 0.1904467, "volume": 167195.0}, {"date": "2018-11-21", "close": 0.1904467, "volume": 58809.0}, {"date": "2018-11-22", "close": 0.1904467, "volume": 75405.0}, {"date": "2018-11-23", "close": 0.199969035, "volume": 76421.0}, {"date": "2018-11-26", "close": 0.1904467, "volume": 15926.0}, {"date": "2018-11-27", "close": 0.1904467, "volume": 22136.0}, {"date": "2018-11-28", "close": 0.180924365, "volume": 152312.0}, {"date": "2018-11-29", "close": 0.1904467, "volume": 15054.0}, {"date": "2018-11-30", "close": 0.1904467, "volume": 51492.0}, {"date": "2018-12-03", "close": 0.180924365, "volume": 108431.0}, {"date": "2018-12-04", "close": 0.180924365, "volume": 127499.0}, {"date": "2018-12-05", "close": 0.17140203, "volume": 188596.0}, {"date": "2018-12-06", "close": 0.161879695, "volume": 65661.0}, {"date": "2018-12-07", "close": 0.17140203, "volume": 45819.0}, {"date": "2018-12-10", "close": 0.17140203, "volume": 165926.0}, {"date": "2018-12-11", "close": 0.161879695, "volume": 49055.0}, {"date": "2018-12-12", "close": 0.161879695, "volume": 75291.0}, {"date": "2018-12-13", "close": 0.15235736, "volume": 2625.0}, {"date": "2018-12-14", "close": 0.142835025, "volume": 303696.0}, {"date": "2018-12-17", "close": 0.15235736, "volume": 240811.0}, {"date": "2018-12-18", "close": 0.142835025, "volume": 163751.0}, {"date": "2018-12-19", "close": 0.15235736, "volume": 173406.0}, {"date": "2018-12-20", "close": 0.142835025, "volume": 296342.0}, {"date": "2018-12-21", "close": 0.142835025, "volume": 38445.0}, {"date": "2018-12-24", "close": 0.142835025, "volume": 11115.0}, {"date": "2018-12-27", "close": 0.15235736, "volume": 60659.0}, {"date": "2018-12-28", "close": 0.161879695, "volume": 11972.0}, {"date": "2018-12-31", "close": 0.161879695, "volume": 22712.0}, {"date": "2019-01-02", "close": 0.15235736, "volume": 10502.0}, {"date": "2019-01-03", "close": 0.15235736, "volume": 65334.0}, {"date": "2019-01-04", "close": 0.15235736, "volume": 95181.0}, {"date": "2019-01-07", "close": 0.15235736, "volume": 2599.0}, {"date": "2019-01-08", "close": 0.15235736, "volume": 84699.0}, {"date": "2019-01-09", "close": 0.15235736, "volume": 63914.0}, {"date": "2019-01-10", "close": 0.15235736, "volume": 24747.0}, {"date": "2019-01-16", "close": 0.161879695, "volume": 157583.0}, {"date": "2019-01-17", "close": 0.17140203, "volume": 5251.0}, {"date": "2019-01-18", "close": 0.161879695, "volume": 178469.0}, {"date": "2019-01-21", "close": 0.161879695, "volume": 131854.0}, {"date": "2019-01-22", "close": 0.180924365, "volume": 162696.0}, {"date": "2019-01-23", "close": 0.161879695, "volume": 22452.0}, {"date": "2019-01-24", "close": 0.17140203, "volume": 43275.0}, {"date": "2019-01-25", "close": 0.17140203, "volume": 17764.0}, {"date": "2019-01-30", "close": 0.17140203, "volume": 5251.0}, {"date": "2019-01-31", "close": 0.17140203, "volume": 15752.0}, {"date": "2019-02-01", "close": 0.17140203, "volume": 3150.0}, {"date": "2019-02-04", "close": 0.180924365, "volume": 22053.0}, {"date": "2019-02-05", "close": 0.180924365, "volume": 21968.0}, {"date": "2019-02-06", "close": 0.180924365, "volume": 8401.0}, {"date": "2019-02-07", "close": 0.17140203, "volume": 31593.0}, {"date": "2019-02-08", "close": 0.180924365, "volume": 21848.0}, {"date": "2019-02-11", "close": 0.180924365, "volume": 182256.0}, {"date": "2019-02-12", "close": 0.180924365, "volume": 4673.0}, {"date": "2019-02-13", "close": 0.180924365, "volume": 123155.0}, {"date": "2019-02-14", "close": 0.17140203, "volume": 46499.0}, {"date": "2019-02-15", "close": 0.17140203, "volume": 3150.0}, {"date": "2019-02-18", "close": 0.17140203, "volume": 89105.0}, {"date": "2019-02-19", "close": 0.17140203, "volume": 35549.0}, {"date": "2019-02-20", "close": 0.17140203, "volume": 140659.0}, {"date": "2019-02-21", "close": 0.17140203, "volume": 74243.0}, {"date": "2019-02-22", "close": 0.180924365, "volume": 38522.0}, {"date": "2019-02-25", "close": 0.1904467, "volume": 10502.0}, {"date": "2019-02-26", "close": 0.180924365, "volume": 41621.0}, {"date": "2019-02-27", "close": 0.180924365, "volume": 49849.0}, {"date": "2019-02-28", "close": 0.180924365, "volume": 2625.0}, {"date": "2019-03-04", "close": 0.180924365, "volume": 39381.0}, {"date": "2019-03-05", "close": 0.180924365, "volume": 110081.0}, {"date": "2019-03-06", "close": 0.180924365, "volume": 138.0}, {"date": "2019-03-08", "close": 0.180924365, "volume": 139080.0}, {"date": "2019-03-11", "close": 0.17140203, "volume": 420065.0}, {"date": "2019-03-12", "close": 0.17140203, "volume": 357487.0}, {"date": "2019-03-13", "close": 0.1904467, "volume": 164348.0}, {"date": "2019-03-14", "close": 0.1904467, "volume": 250608.0}, {"date": "2019-03-15", "close": 0.1904467, "volume": 5251.0}, {"date": "2019-03-18", "close": 0.180924365, "volume": 104229.0}, {"date": "2019-03-19", "close": 0.180924365, "volume": 119456.0}, {"date": "2019-03-20", "close": 0.180924365, "volume": 37281.0}, {"date": "2019-03-21", "close": 0.180924365, "volume": 1171137.0}, {"date": "2019-03-22", "close": 0.1904467, "volume": 334291.0}, {"date": "2019-03-25", "close": 0.1904467, "volume": 111107.0}, {"date": "2019-03-26", "close": 0.1904467, "volume": 36756.0}, {"date": "2019-03-27", "close": 0.1904467, "volume": 59387.0}, {"date": "2019-03-28", "close": 0.180924365, "volume": 119792.0}, {"date": "2019-04-01", "close": 0.180924365, "volume": 222522.0}, {"date": "2019-04-04", "close": 0.1904467, "volume": 54504.0}, {"date": "2019-04-05", "close": 0.1904467, "volume": 21231.0}, {"date": "2019-04-08", "close": 0.1904467, "volume": 63010.0}, {"date": "2019-04-09", "close": 0.180924365, "volume": 17042.0}, {"date": "2019-04-11", "close": 0.180924365, "volume": 78762.0}, {"date": "2019-04-12", "close": 0.180924365, "volume": 33605.0}, {"date": "2019-04-15", "close": 0.1904467, "volume": 6302.0}, {"date": "2019-04-16", "close": 0.1904467, "volume": 26254.0}, {"date": "2019-04-17", "close": 0.1904467, "volume": 72847.0}, {"date": "2019-04-18", "close": 0.180924365, "volume": 126512.0}, {"date": "2019-04-24", "close": 0.1904467, "volume": 203655.0}, {"date": "2019-04-26", "close": 0.17140203, "volume": 134870.0}, {"date": "2019-04-29", "close": 0.17140203, "volume": 725.0}, {"date": "2019-04-30", "close": 0.180924365, "volume": 116965.0}, {"date": "2019-05-03", "close": 0.161879695, "volume": 63869.0}, {"date": "2019-05-06", "close": 0.15235736, "volume": 21900.0}, {"date": "2019-05-07", "close": 0.15235736, "volume": 4411.0}, {"date": "2019-05-08", "close": 0.15235736, "volume": 11289.0}, {"date": "2019-05-09", "close": 0.17140203, "volume": 44602.0}, {"date": "2019-05-10", "close": 0.17140203, "volume": 236856.0}, {"date": "2019-05-13", "close": 0.161879695, "volume": 34525.0}, {"date": "2019-05-14", "close": 0.153648, "volume": 116985.0}, {"date": "2019-05-15", "close": 0.153648, "volume": 10413.0}, {"date": "2019-05-16", "close": 0.153648, "volume": 16271.0}, {"date": "2019-05-17", "close": 0.153648, "volume": 72894.0}, {"date": "2019-05-20", "close": 0.144045, "volume": 582385.0}, {"date": "2019-05-21", "close": 0.134442, "volume": 170780.0}, {"date": "2019-05-22", "close": 0.153648, "volume": 225034.0}, {"date": "2019-05-23", "close": 0.144045, "volume": 315554.0}, {"date": "2019-05-24", "close": 0.153648, "volume": 130168.0}, {"date": "2019-05-27", "close": 0.153648, "volume": 25383.0}, {"date": "2019-05-29", "close": 0.144045, "volume": 150562.0}, {"date": "2019-05-30", "close": 0.144045, "volume": 313509.0}, {"date": "2019-05-31", "close": 0.144045, "volume": 12919.0}, {"date": "2019-06-03", "close": 0.144045, "volume": 21395.0}, {"date": "2019-06-04", "close": 0.144045, "volume": 16648.0}, {"date": "2019-06-06", "close": 0.144045, "volume": 164566.0}, {"date": "2019-06-07", "close": 0.144045, "volume": 25396.0}, {"date": "2019-06-11", "close": 0.134442, "volume": 438254.0}, {"date": "2019-06-12", "close": 0.134442, "volume": 193377.0}, {"date": "2019-06-13", "close": 0.144045, "volume": 27596.0}, {"date": "2019-06-14", "close": 0.134442, "volume": 10725.0}, {"date": "2019-06-17", "close": 0.153648, "volume": 23430.0}, {"date": "2019-06-19", "close": 0.144045, "volume": 67687.0}, {"date": "2019-06-20", "close": 0.134442, "volume": 46079.0}, {"date": "2019-06-21", "close": 0.134442, "volume": 687938.0}, {"date": "2019-06-24", "close": 0.124839, "volume": 59505.0}, {"date": "2019-06-25", "close": 0.124839, "volume": 107002.0}, {"date": "2019-06-26", "close": 0.134442, "volume": 75042.0}, {"date": "2019-06-27", "close": 0.124839, "volume": 501956.0}, {"date": "2019-06-28", "close": 0.124839, "volume": 762101.0}, {"date": "2019-07-01", "close": 0.134442, "volume": 149953.0}, {"date": "2019-07-02", "close": 0.134442, "volume": 7408.0}, {"date": "2019-07-04", "close": 0.134442, "volume": 8375.0}, {"date": "2019-07-05", "close": 0.124839, "volume": 177028.0}, {"date": "2019-07-08", "close": 0.124839, "volume": 38865.0}, {"date": "2019-07-09", "close": 0.134442, "volume": 24576.0}, {"date": "2019-07-10", "close": 0.124839, "volume": 7100.0}, {"date": "2019-07-11", "close": 0.124839, "volume": 50270.0}, {"date": "2019-07-12", "close": 0.124839, "volume": 42937.0}, {"date": "2019-07-15", "close": 0.134442, "volume": 181299.0}, {"date": "2019-07-16", "close": 0.124839, "volume": 41654.0}, {"date": "2019-07-17", "close": 0.153648, "volume": 569907.0}, {"date": "2019-07-18", "close": 0.153648, "volume": 205685.0}, {"date": "2019-07-19", "close": 0.172854, "volume": 414695.0}, {"date": "2019-07-22", "close": 0.163251, "volume": 552666.0}, {"date": "2019-07-23", "close": 0.163251, "volume": 210351.0}, {"date": "2019-07-24", "close": 0.172854, "volume": 225833.0}, {"date": "2019-07-25", "close": 0.172854, "volume": 107559.0}, {"date": "2019-07-26", "close": 0.163251, "volume": 210525.0}, {"date": "2019-07-29", "close": 0.153648, "volume": 225393.0}, {"date": "2019-07-30", "close": 0.153648, "volume": 46655.0}, {"date": "2019-07-31", "close": 0.153648, "volume": 30560.0}, {"date": "2019-08-01", "close": 0.153648, "volume": 28637.0}, {"date": "2019-08-02", "close": 0.163251, "volume": 632280.0}, {"date": "2019-08-05", "close": 0.182457, "volume": 403446.0}, {"date": "2019-08-06", "close": 0.163251, "volume": 393664.0}, {"date": "2019-08-07", "close": 0.163251, "volume": 115813.0}, {"date": "2019-08-08", "close": 0.172854, "volume": 583809.0}, {"date": "2019-08-09", "close": 0.172854, "volume": 401045.0}, {"date": "2019-08-12", "close": 0.19206, "volume": 470938.0}, {"date": "2019-08-13", "close": 0.19206, "volume": 313959.0}, {"date": "2019-08-14", "close": 0.182457, "volume": 139790.0}, {"date": "2019-08-19", "close": 0.182457, "volume": 105373.0}, {"date": "2019-08-20", "close": 0.163251, "volume": 243570.0}, {"date": "2019-08-21", "close": 0.172854, "volume": 23430.0}, {"date": "2019-08-22", "close": 0.163251, "volume": 66762.0}, {"date": "2019-08-23", "close": 0.172854, "volume": 10413.0}, {"date": "2019-08-26", "close": 0.163251, "volume": 297125.0}, {"date": "2019-08-27", "close": 0.163251, "volume": 208320.0}, {"date": "2019-08-28", "close": 0.163251, "volume": 122157.0}, {"date": "2019-08-29", "close": 0.163251, "volume": 90852.0}, {"date": "2019-08-30", "close": 0.163251, "volume": 300270.0}, {"date": "2019-09-03", "close": 0.153648, "volume": 11699.0}, {"date": "2019-09-04", "close": 0.163251, "volume": 94672.0}, {"date": "2019-09-05", "close": 0.163251, "volume": 13440.0}, {"date": "2019-09-06", "close": 0.172854, "volume": 49698.0}, {"date": "2019-09-09", "close": 0.163251, "volume": 36447.0}, {"date": "2019-09-10", "close": 0.163251, "volume": 26522.0}, {"date": "2019-09-11", "close": 0.172854, "volume": 77229.0}, {"date": "2019-09-12", "close": 0.172854, "volume": 5727.0}, {"date": "2019-09-13", "close": 0.172854, "volume": 44430.0}, {"date": "2019-09-16", "close": 0.172854, "volume": 149838.0}, {"date": "2019-09-18", "close": 0.201663, "volume": 1409332.0}, {"date": "2019-09-19", "close": 0.201663, "volume": 167806.0}, {"date": "2019-09-20", "close": 0.19206, "volume": 41552.0}, {"date": "2019-09-23", "close": 0.201663, "volume": 364876.0}, {"date": "2019-09-24", "close": 0.230472, "volume": 1353424.0}, {"date": "2019-09-25", "close": 0.211266, "volume": 2112330.0}, {"date": "2019-09-26", "close": 0.201663, "volume": 495189.0}, {"date": "2019-09-27", "close": 0.211266, "volume": 411211.0}, {"date": "2019-09-30", "close": 0.19206, "volume": 171060.0}, {"date": "2019-10-01", "close": 0.182457, "volume": 435484.0}, {"date": "2019-10-02", "close": 0.182457, "volume": 264004.0}, {"date": "2019-10-04", "close": 0.182457, "volume": 46652.0}, {"date": "2019-10-07", "close": 0.19206, "volume": 10726.0}, {"date": "2019-10-08", "close": 0.182457, "volume": 300654.0}, {"date": "2019-10-09", "close": 0.19206, "volume": 505589.0}, {"date": "2019-10-10", "close": 0.201663, "volume": 353728.0}, {"date": "2019-10-11", "close": 0.211266, "volume": 108230.0}, {"date": "2019-10-14", "close": 0.182457, "volume": 534065.0}, {"date": "2019-10-15", "close": 0.182457, "volume": 128475.0}, {"date": "2019-10-16", "close": 0.201663, "volume": 211308.0}, {"date": "2019-10-17", "close": 0.201663, "volume": 124415.0}, {"date": "2019-10-18", "close": 0.201663, "volume": 37867.0}, {"date": "2019-10-21", "close": 0.211266, "volume": 444985.0}, {"date": "2019-10-22", "close": 0.211266, "volume": 103696.0}, {"date": "2019-10-23", "close": 0.211266, "volume": 300297.0}, {"date": "2019-10-24", "close": 0.19206, "volume": 432106.0}, {"date": "2019-10-25", "close": 0.19206, "volume": 130017.0}, {"date": "2019-10-28", "close": 0.182457, "volume": 16083.0}, {"date": "2019-10-29", "close": 0.182457, "volume": 320115.0}, {"date": "2019-10-30", "close": 0.172854, "volume": 510965.0}, {"date": "2019-10-31", "close": 0.163251, "volume": 103785.0}, {"date": "2019-11-01", "close": 0.172854, "volume": 63156.0}, {"date": "2019-11-04", "close": 0.172854, "volume": 205428.0}, {"date": "2019-11-05", "close": 0.163251, "volume": 36273.0}, {"date": "2019-11-06", "close": 0.163251, "volume": 45060.0}, {"date": "2019-11-07", "close": 0.163251, "volume": 563580.0}, {"date": "2019-11-19", "close": 0.134442, "volume": 20827.0}, {"date": "2019-11-20", "close": 0.134442, "volume": 170939.0}, {"date": "2019-11-21", "close": 0.124839, "volume": 1225923.0}, {"date": "2019-11-22", "close": 0.144045, "volume": 1243693.0}, {"date": "2019-11-25", "close": 0.144045, "volume": 36308.0}, {"date": "2019-11-26", "close": 0.1392435, "volume": 19890.0}, {"date": "2019-11-27", "close": 0.144045, "volume": 30389.0}, {"date": "2019-11-28", "close": 0.1392435, "volume": 48060.0}, {"date": "2019-11-29", "close": 0.144045, "volume": 54275.0}, {"date": "2019-12-02", "close": 0.134442, "volume": 103874.0}, {"date": "2019-12-03", "close": 0.124839, "volume": 250443.0}, {"date": "2019-12-04", "close": 0.144045, "volume": 57559.0}, {"date": "2019-12-05", "close": 0.134442, "volume": 1.0}, {"date": "2019-12-06", "close": 0.134442, "volume": 2.0}, {"date": "2019-12-09", "close": 0.1392435, "volume": 362300.0}, {"date": "2019-12-10", "close": 0.134442, "volume": 29894.0}, {"date": "2019-12-11", "close": 0.144045, "volume": 303624.0}, {"date": "2019-12-13", "close": 0.134442, "volume": 27700.0}, {"date": "2019-12-16", "close": 0.1392435, "volume": 34364.0}, {"date": "2019-12-17", "close": 0.153648, "volume": 248367.0}, {"date": "2019-12-18", "close": 0.153648, "volume": 68312.0}, {"date": "2019-12-19", "close": 0.163251, "volume": 381271.0}, {"date": "2019-12-20", "close": 0.172854, "volume": 383689.0}, {"date": "2019-12-23", "close": 0.1680525, "volume": 127565.0}, {"date": "2019-12-24", "close": 0.172854, "volume": 90597.0}, {"date": "2019-12-27", "close": 0.1776555, "volume": 17599.0}, {"date": "2019-12-30", "close": 0.172854, "volume": 186729.0}, {"date": "2019-12-31", "close": 0.172854, "volume": 5538.0}, {"date": "2020-01-02", "close": 0.163251, "volume": 214797.0}, {"date": "2020-01-06", "close": 0.1584495, "volume": 62827.0}, {"date": "2020-01-07", "close": 0.172854, "volume": 99447.0}, {"date": "2020-01-08", "close": 0.1680525, "volume": 149953.0}, {"date": "2020-01-09", "close": 0.1488465, "volume": 592779.0}, {"date": "2020-01-10", "close": 0.153648, "volume": 14527.0}, {"date": "2020-01-13", "close": 0.153648, "volume": 275955.0}, {"date": "2020-01-14", "close": 0.163251, "volume": 26916.0}, {"date": "2020-01-15", "close": 0.172854, "volume": 296471.0}, {"date": "2020-01-16", "close": 0.163251, "volume": 273930.0}, {"date": "2020-01-17", "close": 0.1584495, "volume": 230019.0}, {"date": "2020-01-20", "close": 0.163251, "volume": 68496.0}, {"date": "2020-01-21", "close": 0.163251, "volume": 95887.0}, {"date": "2020-01-23", "close": 0.153648, "volume": 227773.0}, {"date": "2020-01-24", "close": 0.1584495, "volume": 110151.0}, {"date": "2020-01-28", "close": 0.153648, "volume": 82217.0}, {"date": "2020-01-29", "close": 0.153648, "volume": 172796.0}, {"date": "2020-01-30", "close": 0.1680525, "volume": 779139.0}, {"date": "2020-01-31", "close": 0.1776555, "volume": 503323.0}, {"date": "2020-02-03", "close": 0.182457, "volume": 440289.0}, {"date": "2020-02-04", "close": 0.172854, "volume": 263777.0}, {"date": "2020-02-05", "close": 0.163251, "volume": 1020691.0}, {"date": "2020-02-06", "close": 0.172854, "volume": 408841.0}, {"date": "2020-02-07", "close": 0.1680525, "volume": 209325.0}, {"date": "2020-02-10", "close": 0.1680525, "volume": 29315.0}, {"date": "2020-02-11", "close": 0.163251, "volume": 140581.0}, {"date": "2020-02-12", "close": 0.1776555, "volume": 193619.0}, {"date": "2020-02-13", "close": 0.1776555, "volume": 298813.0}, {"date": "2020-02-14", "close": 0.1776555, "volume": 259967.0}, {"date": "2020-02-17", "close": 0.182457, "volume": 230755.0}, {"date": "2020-02-18", "close": 0.182457, "volume": 52036.0}, {"date": "2020-02-19", "close": 0.182457, "volume": 156201.0}, {"date": "2020-02-20", "close": 0.182457, "volume": 150060.0}, {"date": "2020-02-21", "close": 0.19206, "volume": 589171.0}, {"date": "2020-02-24", "close": 0.182457, "volume": 1756843.0}, {"date": "2020-02-25", "close": 0.1776555, "volume": 428409.0}, {"date": "2020-02-26", "close": 0.172854, "volume": 309753.0}, {"date": "2020-02-27", "close": 0.1680525, "volume": 326408.0}, {"date": "2020-02-28", "close": 0.153648, "volume": 389365.0}, {"date": "2020-03-02", "close": 0.144045, "volume": 195726.0}, {"date": "2020-03-03", "close": 0.153648, "volume": 134433.0}, {"date": "2020-03-04", "close": 0.1584495, "volume": 20827.0}, {"date": "2020-03-05", "close": 0.144045, "volume": 341371.0}, {"date": "2020-03-06", "close": 0.144045, "volume": 188020.0}, {"date": "2020-03-09", "close": 0.1296405, "volume": 695501.0}, {"date": "2020-03-10", "close": 0.134442, "volume": 448924.0}, {"date": "2020-03-11", "close": 0.124839, "volume": 191382.0}, {"date": "2020-03-12", "close": 0.124839, "volume": 255649.0}, {"date": "2020-03-13", "close": 0.115236, "volume": 559313.0}, {"date": "2020-03-16", "close": 0.1008315, "volume": 581431.0}, {"date": "2020-03-17", "close": 0.0912285, "volume": 602601.0}, {"date": "2020-03-18", "close": 0.0816255, "volume": 678981.0}, {"date": "2020-03-19", "close": 0.0787446, "volume": 129613.0}, {"date": "2020-03-20", "close": 0.0720225, "volume": 1011891.0}, {"date": "2020-03-23", "close": 0.067221, "volume": 850921.0}, {"date": "2020-03-24", "close": 0.0720225, "volume": 265462.0}, {"date": "2020-03-25", "close": 0.086427, "volume": 248915.0}, {"date": "2020-03-26", "close": 0.1008315, "volume": 272662.0}, {"date": "2020-03-27", "close": 0.09603, "volume": 210795.0}, {"date": "2020-03-30", "close": 0.09603, "volume": 53689.0}, {"date": "2020-03-31", "close": 0.105633, "volume": 408746.0}, {"date": "2020-04-01", "close": 0.105633, "volume": 62220.0}, {"date": "2020-04-02", "close": 0.1200375, "volume": 228294.0}, {"date": "2020-04-03", "close": 0.1200375, "volume": 5207.0}, {"date": "2020-04-06", "close": 0.1200375, "volume": 8383.0}, {"date": "2020-04-07", "close": 0.124839, "volume": 234668.0}, {"date": "2020-04-08", "close": 0.124839, "volume": 265581.0}, {"date": "2020-04-09", "close": 0.1296405, "volume": 132368.0}, {"date": "2020-04-14", "close": 0.134442, "volume": 705983.0}, {"date": "2020-04-15", "close": 0.134442, "volume": 387609.0}, {"date": "2020-04-16", "close": 0.1392435, "volume": 89536.0}, {"date": "2020-04-17", "close": 0.1296405, "volume": 431324.0}, {"date": "2020-04-20", "close": 0.124839, "volume": 262400.0}, {"date": "2020-04-21", "close": 0.105633, "volume": 332640.0}, {"date": "2020-04-22", "close": 0.1200375, "volume": 69248.0}, {"date": "2020-04-23", "close": 0.124839, "volume": 36317.0}, {"date": "2020-04-24", "close": 0.1296405, "volume": 373176.0}, {"date": "2020-04-27", "close": 0.134442, "volume": 142357.0}, {"date": "2020-04-28", "close": 0.134442, "volume": 61362.0}, {"date": "2020-04-29", "close": 0.134442, "volume": 339637.0}, {"date": "2020-04-30", "close": 0.134442, "volume": 738322.0}, {"date": "2020-05-01", "close": 0.134442, "volume": 137580.0}, {"date": "2020-05-04", "close": 0.134442, "volume": 205075.0}, {"date": "2020-05-05", "close": 0.144045, "volume": 429309.0}, {"date": "2020-05-06", "close": 0.144045, "volume": 202930.0}, {"date": "2020-05-07", "close": 0.1296405, "volume": 322287.0}, {"date": "2020-05-08", "close": 0.153648, "volume": 702451.0}, {"date": "2020-05-11", "close": 0.1584495, "volume": 2387660.0}, {"date": "2020-05-12", "close": 0.163251, "volume": 369120.0}, {"date": "2020-05-13", "close": 0.1584495, "volume": 316414.0}, {"date": "2020-05-14", "close": 0.163251, "volume": 115977.0}, {"date": "2020-05-15", "close": 0.153648, "volume": 357308.0}, {"date": "2020-05-18", "close": 0.153648, "volume": 333250.0}, {"date": "2020-05-19", "close": 0.1488465, "volume": 314791.0}, {"date": "2020-05-20", "close": 0.1584495, "volume": 234592.0}, {"date": "2020-05-21", "close": 0.163251, "volume": 2052966.0}, {"date": "2020-05-22", "close": 0.1776555, "volume": 2262730.0}, {"date": "2020-05-27", "close": 0.1776555, "volume": 2794710.0}, {"date": "2020-05-28", "close": 0.163251, "volume": 2070149.0}, {"date": "2020-05-29", "close": 0.153648, "volume": 2115423.0}, {"date": "2020-06-01", "close": 0.153648, "volume": 1203874.0}, {"date": "2020-06-02", "close": 0.1584495, "volume": 1393962.0}, {"date": "2020-06-03", "close": 0.1488465, "volume": 4925739.0}, {"date": "2020-06-04", "close": 0.1488465, "volume": 398934.0}, {"date": "2020-06-05", "close": 0.1488465, "volume": 890352.0}, {"date": "2020-06-09", "close": 0.144045, "volume": 1399097.0}, {"date": "2020-06-10", "close": 0.1488465, "volume": 1037655.0}, {"date": "2020-06-11", "close": 0.1392435, "volume": 2529748.0}, {"date": "2020-06-12", "close": 0.1392435, "volume": 1846319.0}, {"date": "2020-06-15", "close": 0.1392435, "volume": 627137.0}, {"date": "2020-06-16", "close": 0.1392435, "volume": 281276.0}, {"date": "2020-06-17", "close": 0.1392435, "volume": 575229.0}, {"date": "2020-06-18", "close": 0.1392435, "volume": 641592.0}, {"date": "2020-06-19", "close": 0.134442, "volume": 653170.0}, {"date": "2020-06-22", "close": 0.144045, "volume": 432327.0}, {"date": "2020-06-23", "close": 0.1488465, "volume": 286617.0}, {"date": "2020-06-24", "close": 0.1584495, "volume": 1092797.0}, {"date": "2020-06-25", "close": 0.1680525, "volume": 1911764.0}, {"date": "2020-06-26", "close": 0.163251, "volume": 729444.0}, {"date": "2020-06-29", "close": 0.1584495, "volume": 455532.0}, {"date": "2020-06-30", "close": 0.163251, "volume": 346767.0}, {"date": "2020-07-01", "close": 0.182457, "volume": 2651652.0}, {"date": "2020-07-02", "close": 0.1680525, "volume": 2097445.0}, {"date": "2020-07-03", "close": 0.201663, "volume": 2448816.0}, {"date": "2020-07-06", "close": 0.1872585, "volume": 1986188.0}, {"date": "2020-07-07", "close": 0.201663, "volume": 1222831.0}, {"date": "2020-07-08", "close": 0.2352735, "volume": 1768911.0}, {"date": "2020-07-09", "close": 0.240075, "volume": 1193515.0}, {"date": "2020-07-10", "close": 0.2544795, "volume": 2093469.0}, {"date": "2020-07-13", "close": 0.2256705, "volume": 1457994.0}, {"date": "2020-07-14", "close": 0.201663, "volume": 1686689.0}, {"date": "2020-07-15", "close": 0.2160675, "volume": 689588.0}, {"date": "2020-07-16", "close": 0.201663, "volume": 438625.0}, {"date": "2020-07-17", "close": 0.201663, "volume": 770867.0}, {"date": "2020-07-20", "close": 0.2064645, "volume": 871850.0}, {"date": "2020-07-21", "close": 0.2160675, "volume": 718157.0}, {"date": "2020-07-22", "close": 0.220869, "volume": 441910.0}, {"date": "2020-07-23", "close": 0.220869, "volume": 775046.0}, {"date": "2020-07-24", "close": 0.2160675, "volume": 111250.0}, {"date": "2020-07-27", "close": 0.2256705, "volume": 733770.0}, {"date": "2020-07-28", "close": 0.2352735, "volume": 1082408.0}, {"date": "2020-07-29", "close": 0.2352735, "volume": 720419.0}, {"date": "2020-07-30", "close": 0.230472, "volume": 167898.0}, {"date": "2020-07-31", "close": 0.220869, "volume": 676920.0}, {"date": "2020-08-03", "close": 0.211266, "volume": 597614.0}, {"date": "2020-08-04", "close": 0.220869, "volume": 113223.0}, {"date": "2020-08-05", "close": 0.2160675, "volume": 395081.0}, {"date": "2020-08-06", "close": 0.230472, "volume": 650627.0}, {"date": "2020-08-07", "close": 0.2352735, "volume": 2628251.0}, {"date": "2020-08-10", "close": 0.259281, "volume": 1040901.0}, {"date": "2020-08-11", "close": 0.2448765, "volume": 1443819.0}, {"date": "2020-08-12", "close": 0.240075, "volume": 862351.0}, {"date": "2020-08-13", "close": 0.249678, "volume": 374774.0}, {"date": "2020-08-14", "close": 0.259281, "volume": 431489.0}, {"date": "2020-08-17", "close": 0.2736855, "volume": 897406.0}, {"date": "2020-08-18", "close": 0.2736855, "volume": 1230413.0}, {"date": "2020-08-19", "close": 0.2736855, "volume": 655854.0}, {"date": "2020-08-20", "close": 0.278487, "volume": 1663182.0}, {"date": "2020-08-21", "close": 0.2736855, "volume": 630134.0}, {"date": "2020-08-24", "close": 0.278487, "volume": 571119.0}, {"date": "2020-08-25", "close": 0.278487, "volume": 451246.0}, {"date": "2020-08-26", "close": 0.2640825, "volume": 656850.0}, {"date": "2020-08-27", "close": 0.2736855, "volume": 536322.0}, {"date": "2020-08-28", "close": 0.2736855, "volume": 282837.0}, {"date": "2020-08-31", "close": 0.2736855, "volume": 390051.0}, {"date": "2020-09-01", "close": 0.2640825, "volume": 235238.0}, {"date": "2020-09-02", "close": 0.259281, "volume": 220366.0}, {"date": "2020-09-03", "close": 0.2640825, "volume": 54073.0}, {"date": "2020-09-04", "close": 0.2448765, "volume": 1197200.0}, {"date": "2020-09-07", "close": 0.240075, "volume": 502363.0}, {"date": "2020-09-08", "close": 0.2256705, "volume": 963124.0}, {"date": "2020-09-09", "close": 0.2256705, "volume": 182426.0}, {"date": "2020-09-10", "close": 0.2352735, "volume": 518842.0}, {"date": "2020-09-11", "close": 0.2352735, "volume": 48377.0}, {"date": "2020-09-14", "close": 0.2544795, "volume": 955714.0}, {"date": "2020-09-15", "close": 0.259281, "volume": 764592.0}, {"date": "2020-09-16", "close": 0.259281, "volume": 326089.0}, {"date": "2020-09-17", "close": 0.249678, "volume": 180288.0}, {"date": "2020-09-18", "close": 0.249678, "volume": 875641.0}, {"date": "2020-09-21", "close": 0.240075, "volume": 317981.0}, {"date": "2020-09-22", "close": 0.230472, "volume": 395084.0}, {"date": "2020-09-23", "close": 0.220869, "volume": 727075.0}, {"date": "2020-09-24", "close": 0.220869, "volume": 303772.0}, {"date": "2020-09-25", "close": 0.230472, "volume": 115527.0}, {"date": "2020-09-28", "close": 0.2352735, "volume": 140824.0}, {"date": "2020-09-29", "close": 0.230472, "volume": 128841.0}, {"date": "2020-09-30", "close": 0.230472, "volume": 425577.0}, {"date": "2020-10-01", "close": 0.240075, "volume": 237423.0}, {"date": "2020-10-02", "close": 0.2352735, "volume": 436490.0}, {"date": "2020-10-05", "close": 0.240075, "volume": 68986.0}, {"date": "2020-10-06", "close": 0.240075, "volume": 107937.0}, {"date": "2020-10-07", "close": 0.240075, "volume": 200469.0}, {"date": "2020-10-08", "close": 0.2352735, "volume": 313603.0}, {"date": "2020-10-09", "close": 0.2352735, "volume": 256686.0}, {"date": "2020-10-12", "close": 0.230472, "volume": 512064.0}, {"date": "2020-10-13", "close": 0.2256705, "volume": 133508.0}, {"date": "2020-10-14", "close": 0.230472, "volume": 249834.0}, {"date": "2020-10-15", "close": 0.240075, "volume": 319782.0}, {"date": "2020-10-16", "close": 0.240075, "volume": 194217.0}, {"date": "2020-10-19", "close": 0.2448765, "volume": 742176.0}, {"date": "2020-10-20", "close": 0.259281, "volume": 826038.0}, {"date": "2020-10-21", "close": 0.268884, "volume": 503373.0}, {"date": "2020-10-22", "close": 0.2736855, "volume": 177136.0}, {"date": "2020-10-23", "close": 0.268884, "volume": 133801.0}, {"date": "2020-10-26", "close": 0.2640825, "volume": 436403.0}, {"date": "2020-10-27", "close": 0.259281, "volume": 464075.0}, {"date": "2020-10-28", "close": 0.259281, "volume": 83493.0}, {"date": "2020-10-29", "close": 0.249678, "volume": 263588.0}, {"date": "2020-10-30", "close": 0.240075, "volume": 308119.0}, {"date": "2020-11-02", "close": 0.230472, "volume": 113849.0}, {"date": "2020-11-03", "close": 0.2352735, "volume": 320785.0}, {"date": "2020-11-04", "close": 0.2352735, "volume": 90076.0}, {"date": "2020-11-05", "close": 0.2352735, "volume": 129402.0}, {"date": "2020-11-06", "close": 0.2448765, "volume": 498814.0}, {"date": "2020-11-09", "close": 0.2640825, "volume": 456291.0}, {"date": "2020-11-10", "close": 0.2544795, "volume": 575132.0}, {"date": "2020-11-11", "close": 0.2640825, "volume": 253128.0}, {"date": "2020-11-12", "close": 0.259281, "volume": 378978.0}, {"date": "2020-11-13", "close": 0.259281, "volume": 205893.0}, {"date": "2020-11-16", "close": 0.2544795, "volume": 198896.0}, {"date": "2020-11-17", "close": 0.240075, "volume": 928749.0}, {"date": "2020-11-18", "close": 0.249678, "volume": 462362.0}, {"date": "2020-11-19", "close": 0.2352735, "volume": 253611.0}, {"date": "2020-11-20", "close": 0.240075, "volume": 154900.0}, {"date": "2020-11-24", "close": 0.2544795, "volume": 1546535.0}, {"date": "2020-11-25", "close": 0.2448765, "volume": 1538744.0}, {"date": "2020-11-26", "close": 0.2736855, "volume": 1540582.0}, {"date": "2020-11-27", "close": 0.2832885, "volume": 1550291.0}, {"date": "2020-11-30", "close": 0.2640825, "volume": 1549682.0}, {"date": "2020-12-01", "close": 0.278487, "volume": 646111.0}, {"date": "2020-12-02", "close": 0.2736855, "volume": 1037578.0}, {"date": "2020-12-03", "close": 0.2832885, "volume": 337847.0}, {"date": "2020-12-04", "close": 0.307296, "volume": 2015928.0}, {"date": "2020-12-07", "close": 0.28809, "volume": 1379818.0}, {"date": "2020-12-08", "close": 0.28809, "volume": 782323.0}, {"date": "2020-12-11", "close": 0.2640825, "volume": 2247369.0}, {"date": "2020-12-14", "close": 0.2640825, "volume": 466043.0}, {"date": "2020-12-15", "close": 0.249678, "volume": 890594.0}, {"date": "2020-12-16", "close": 0.2640825, "volume": 354983.0}, {"date": "2020-12-17", "close": 0.249678, "volume": 1295446.0}, {"date": "2020-12-18", "close": 0.249678, "volume": 1518995.0}, {"date": "2020-12-21", "close": 0.259281, "volume": 538147.0}, {"date": "2020-12-22", "close": 0.240075, "volume": 999522.0}, {"date": "2020-12-23", "close": 0.240075, "volume": 740328.0}, {"date": "2020-12-24", "close": 0.240075, "volume": 382971.0}, {"date": "2020-12-29", "close": 0.2352735, "volume": 1217318.0}, {"date": "2020-12-30", "close": 0.2352735, "volume": 1653937.0}, {"date": "2020-12-31", "close": 0.249678, "volume": 2762019.0}, {"date": "2021-01-04", "close": 0.2544795, "volume": 971472.0}, {"date": "2021-01-05", "close": 0.268884, "volume": 838685.0}, {"date": "2021-01-06", "close": 0.2736855, "volume": 522167.0}, {"date": "2021-01-07", "close": 0.249678, "volume": 236852.0}, {"date": "2021-01-08", "close": 0.259281, "volume": 341813.0}, {"date": "2021-01-11", "close": 0.240075, "volume": 2048063.0}, {"date": "2021-01-12", "close": 0.2352735, "volume": 1420505.0}, {"date": "2021-01-13", "close": 0.240075, "volume": 236173.0}, {"date": "2021-01-14", "close": 0.2419956, "volume": 428387.0}, {"date": "2021-01-15", "close": 0.249678, "volume": 601122.0}, {"date": "2021-01-18", "close": 0.2352735, "volume": 674568.0}, {"date": "2021-01-19", "close": 0.2352735, "volume": 209760.0}, {"date": "2021-01-20", "close": 0.2352735, "volume": 761333.0}, {"date": "2021-01-21", "close": 0.240075, "volume": 147678.0}, {"date": "2021-01-22", "close": 0.249678, "volume": 1721094.0}, {"date": "2021-01-25", "close": 0.249678, "volume": 927189.0}, {"date": "2021-01-27", "close": 0.2448765, "volume": 661642.0}, {"date": "2021-01-28", "close": 0.240075, "volume": 549857.0}, {"date": "2021-01-29", "close": 0.240075, "volume": 483648.0}, {"date": "2021-02-01", "close": 0.2352735, "volume": 1179753.0}, {"date": "2021-02-02", "close": 0.2352735, "volume": 265372.0}, {"date": "2021-02-03", "close": 0.2352735, "volume": 140291.0}, {"date": "2021-02-04", "close": 0.240075, "volume": 384458.0}, {"date": "2021-02-05", "close": 0.249678, "volume": 375351.0}, {"date": "2021-02-08", "close": 0.249678, "volume": 1036678.0}, {"date": "2021-02-09", "close": 0.2448765, "volume": 57365.0}, {"date": "2021-02-10", "close": 0.240075, "volume": 480701.0}, {"date": "2021-02-11", "close": 0.2352735, "volume": 1586011.0}, {"date": "2021-02-12", "close": 0.230472, "volume": 714680.0}, {"date": "2021-02-15", "close": 0.230472, "volume": 630193.0}, {"date": "2021-02-16", "close": 0.230472, "volume": 365160.0}, {"date": "2021-02-17", "close": 0.2256705, "volume": 330483.0}, {"date": "2021-02-18", "close": 0.2352735, "volume": 1179954.0}, {"date": "2021-02-19", "close": 0.2179881, "volume": 711489.0}, {"date": "2021-02-22", "close": 0.2256705, "volume": 698997.0}, {"date": "2021-02-23", "close": 0.2256705, "volume": 316640.0}, {"date": "2021-02-24", "close": 0.2160675, "volume": 648803.0}, {"date": "2021-02-25", "close": 0.2160675, "volume": 1165184.0}, {"date": "2021-02-26", "close": 0.19206, "volume": 670709.0}, {"date": "2021-03-01", "close": 0.201663, "volume": 538864.0}, {"date": "2021-03-02", "close": 0.19206, "volume": 668218.0}, {"date": "2021-03-03", "close": 0.1872585, "volume": 1246921.0}, {"date": "2021-03-04", "close": 0.1872585, "volume": 75621.0}, {"date": "2021-03-05", "close": 0.1776555, "volume": 649898.0}, {"date": "2021-03-08", "close": 0.1872585, "volume": 416900.0}, {"date": "2021-03-09", "close": 0.1872585, "volume": 240238.0}, {"date": "2021-03-10", "close": 0.19206, "volume": 652383.0}, {"date": "2021-03-11", "close": 0.220869, "volume": 816100.0}, {"date": "2021-03-12", "close": 0.2160675, "volume": 124538.0}, {"date": "2021-03-15", "close": 0.211266, "volume": 35406.0}, {"date": "2021-03-16", "close": 0.2256705, "volume": 631678.0}, {"date": "2021-03-17", "close": 0.220869, "volume": 166270.0}, {"date": "2021-03-18", "close": 0.220869, "volume": 107050.0}, {"date": "2021-03-19", "close": 0.211266, "volume": 89095.0}, {"date": "2021-03-22", "close": 0.201663, "volume": 95817.0}, {"date": "2021-03-23", "close": 0.2064645, "volume": 178692.0}, {"date": "2021-03-24", "close": 0.201663, "volume": 148777.0}, {"date": "2021-03-25", "close": 0.211266, "volume": 85710.0}, {"date": "2021-03-26", "close": 0.2256705, "volume": 99382.0}, {"date": "2021-03-29", "close": 0.240075, "volume": 670656.0}, {"date": "2021-03-30", "close": 0.230472, "volume": 37072.0}, {"date": "2021-03-31", "close": 0.220869, "volume": 405944.0}, {"date": "2021-04-01", "close": 0.2160675, "volume": 147195.0}, {"date": "2021-04-06", "close": 0.211266, "volume": 258815.0}, {"date": "2021-04-07", "close": 0.230472, "volume": 527766.0}, {"date": "2021-04-08", "close": 0.2352735, "volume": 150077.0}, {"date": "2021-04-09", "close": 0.2256705, "volume": 131954.0}, {"date": "2021-04-12", "close": 0.2256705, "volume": 143747.0}, {"date": "2021-04-13", "close": 0.211266, "volume": 322095.0}, {"date": "2021-04-14", "close": 0.220869, "volume": 58317.0}, {"date": "2021-04-15", "close": 0.211266, "volume": 10965.0}, {"date": "2021-04-16", "close": 0.211266, "volume": 409298.0}, {"date": "2021-04-19", "close": 0.220869, "volume": 154634.0}, {"date": "2021-04-20", "close": 0.220869, "volume": 159400.0}, {"date": "2021-04-21", "close": 0.211266, "volume": 86646.0}, {"date": "2021-04-22", "close": 0.211266, "volume": 115938.0}, {"date": "2021-04-23", "close": 0.2064645, "volume": 51372.0}, {"date": "2021-04-26", "close": 0.211266, "volume": 3124.0}, {"date": "2021-04-27", "close": 0.2064645, "volume": 36054.0}, {"date": "2021-04-28", "close": 0.201663, "volume": 31005.0}, {"date": "2021-04-29", "close": 0.19206, "volume": 431439.0}, {"date": "2021-04-30", "close": 0.201663, "volume": 143597.0}, {"date": "2021-05-03", "close": 0.182457, "volume": 1211060.0}, {"date": "2021-05-04", "close": 0.1872585, "volume": 900920.0}, {"date": "2021-05-05", "close": 0.19206, "volume": 186070.0}, {"date": "2021-05-06", "close": 0.182457, "volume": 919741.0}, {"date": "2021-05-07", "close": 0.1968615, "volume": 210586.0}, {"date": "2021-05-10", "close": 0.1968615, "volume": 446391.0}, {"date": "2021-05-11", "close": 0.220869, "volume": 1275775.0}, {"date": "2021-05-12", "close": 0.220869, "volume": 320473.0}, {"date": "2021-05-13", "close": 0.2160675, "volume": 57879.0}, {"date": "2021-05-14", "close": 0.211266, "volume": 121734.0}, {"date": "2021-05-17", "close": 0.2256705, "volume": 661314.0}, {"date": "2021-05-18", "close": 0.220869, "volume": 255568.0}, {"date": "2021-05-19", "close": 0.220869, "volume": 340507.0}, {"date": "2021-05-20", "close": 0.2256705, "volume": 123230.0}, {"date": "2021-05-21", "close": 0.2160675, "volume": 135649.0}, {"date": "2021-05-24", "close": 0.220869, "volume": 125716.0}, {"date": "2021-05-25", "close": 0.2160675, "volume": 108677.0}, {"date": "2021-05-26", "close": 0.211266, "volume": 318368.0}, {"date": "2021-05-27", "close": 0.220869, "volume": 227188.0}, {"date": "2021-05-28", "close": 0.2160675, "volume": 248487.0}, {"date": "2021-05-31", "close": 0.2256705, "volume": 273422.0}, {"date": "2021-06-01", "close": 0.220869, "volume": 336857.0}, {"date": "2021-06-02", "close": 0.2160675, "volume": 158834.0}, {"date": "2021-06-03", "close": 0.2256705, "volume": 143563.0}, {"date": "2021-06-04", "close": 0.220869, "volume": 405993.0}, {"date": "2021-06-07", "close": 0.211266, "volume": 413604.0}, {"date": "2021-06-08", "close": 0.2256705, "volume": 610525.0}, {"date": "2021-06-09", "close": 0.2160675, "volume": 60352.0}, {"date": "2021-06-10", "close": 0.220869, "volume": 52067.0}, {"date": "2021-06-11", "close": 0.220869, "volume": 145027.0}, {"date": "2021-06-15", "close": 0.211266, "volume": 5207.0}, {"date": "2021-06-16", "close": 0.2064645, "volume": 15129.0}, {"date": "2021-06-17", "close": 0.2064645, "volume": 343691.0}, {"date": "2021-06-18", "close": 0.201663, "volume": 672158.0}, {"date": "2021-06-21", "close": 0.2064645, "volume": 253427.0}, {"date": "2021-06-22", "close": 0.1968615, "volume": 18148.0}, {"date": "2021-06-23", "close": 0.201663, "volume": 299166.0}, {"date": "2021-06-24", "close": 0.211266, "volume": 283037.0}, {"date": "2021-06-25", "close": 0.211266, "volume": 29652.0}, {"date": "2021-06-28", "close": 0.1968615, "volume": 16916.0}, {"date": "2021-06-29", "close": 0.201663, "volume": 319054.0}, {"date": "2021-06-30", "close": 0.2064645, "volume": 152529.0}, {"date": "2021-07-01", "close": 0.211266, "volume": 110019.0}, {"date": "2021-07-02", "close": 0.211266, "volume": 179944.0}, {"date": "2021-07-05", "close": 0.2064645, "volume": 78928.0}, {"date": "2021-07-06", "close": 0.201663, "volume": 445402.0}, {"date": "2021-07-07", "close": 0.1968615, "volume": 256560.0}, {"date": "2021-07-08", "close": 0.2064645, "volume": 42695.0}, {"date": "2021-07-09", "close": 0.2064645, "volume": 211294.0}, {"date": "2021-07-12", "close": 0.201663, "volume": 69664.0}, {"date": "2021-07-13", "close": 0.201663, "volume": 107150.0}, {"date": "2021-07-14", "close": 0.1968615, "volume": 29083.0}, {"date": "2021-07-15", "close": 0.2064645, "volume": 85400.0}, {"date": "2021-07-16", "close": 0.2064645, "volume": 91164.0}, {"date": "2021-07-19", "close": 0.1968615, "volume": 269502.0}, {"date": "2021-07-20", "close": 0.1968615, "volume": 137546.0}, {"date": "2021-07-21", "close": 0.19206, "volume": 313394.0}, {"date": "2021-07-22", "close": 0.1968615, "volume": 277705.0}, {"date": "2021-07-23", "close": 0.1968615, "volume": 106217.0}, {"date": "2021-07-26", "close": 0.2064645, "volume": 206175.0}, {"date": "2021-07-27", "close": 0.19206, "volume": 148547.0}, {"date": "2021-07-28", "close": 0.1968615, "volume": 57019.0}, {"date": "2021-07-29", "close": 0.201663, "volume": 158563.0}, {"date": "2021-07-30", "close": 0.211266, "volume": 223958.0}, {"date": "2021-08-02", "close": 0.1968615, "volume": 56970.0}, {"date": "2021-08-03", "close": 0.2064645, "volume": 26034.0}, {"date": "2021-08-04", "close": 0.201663, "volume": 89243.0}, {"date": "2021-08-05", "close": 0.1968615, "volume": 164722.0}, {"date": "2021-08-06", "close": 0.19206, "volume": 127974.0}, {"date": "2021-08-09", "close": 0.1872585, "volume": 415794.0}, {"date": "2021-08-10", "close": 0.182457, "volume": 142352.0}, {"date": "2021-08-11", "close": 0.1872585, "volume": 97366.0}, {"date": "2021-08-12", "close": 0.1872585, "volume": 381673.0}, {"date": "2021-08-13", "close": 0.182457, "volume": 102591.0}, {"date": "2021-08-16", "close": 0.1872585, "volume": 289957.0}, {"date": "2021-08-17", "close": 0.182457, "volume": 369935.0}, {"date": "2021-08-18", "close": 0.1872585, "volume": 166541.0}, {"date": "2021-08-19", "close": 0.1680525, "volume": 871623.0}, {"date": "2021-08-20", "close": 0.163251, "volume": 2550273.0}, {"date": "2021-08-23", "close": 0.163251, "volume": 103104.0}, {"date": "2021-08-24", "close": 0.1680525, "volume": 224654.0}, {"date": "2021-08-25", "close": 0.163251, "volume": 102891.0}, {"date": "2021-08-26", "close": 0.1584495, "volume": 83492.0}, {"date": "2021-08-27", "close": 0.1680525, "volume": 78473.0}, {"date": "2021-08-30", "close": 0.172854, "volume": 149558.0}, {"date": "2021-08-31", "close": 0.182457, "volume": 303366.0}, {"date": "2021-09-01", "close": 0.172854, "volume": 192806.0}, {"date": "2021-09-02", "close": 0.182457, "volume": 357342.0}, {"date": "2021-09-03", "close": 0.1776555, "volume": 84683.0}, {"date": "2021-09-06", "close": 0.1776555, "volume": 115624.0}, {"date": "2021-09-07", "close": 0.1776555, "volume": 183678.0}, {"date": "2021-09-08", "close": 0.1776555, "volume": 178492.0}, {"date": "2021-09-09", "close": 0.19206, "volume": 118078.0}, {"date": "2021-09-10", "close": 0.1776555, "volume": 54816.0}, {"date": "2021-09-13", "close": 0.172854, "volume": 147915.0}, {"date": "2021-09-14", "close": 0.1776555, "volume": 39800.0}, {"date": "2021-09-15", "close": 0.182457, "volume": 249547.0}, {"date": "2021-09-16", "close": 0.1872585, "volume": 398351.0}, {"date": "2021-09-17", "close": 0.19206, "volume": 413554.0}, {"date": "2021-09-20", "close": 0.1872585, "volume": 400330.0}, {"date": "2021-09-21", "close": 0.1872585, "volume": 155690.0}, {"date": "2021-09-22", "close": 0.201663, "volume": 166605.0}, {"date": "2021-09-23", "close": 0.19206, "volume": 136007.0}, {"date": "2021-09-24", "close": 0.1872585, "volume": 484687.0}, {"date": "2021-09-27", "close": 0.19206, "volume": 26142.0}, {"date": "2021-09-28", "close": 0.201663, "volume": 63953.0}, {"date": "2021-09-29", "close": 0.182457, "volume": 465469.0}, {"date": "2021-09-30", "close": 0.19206, "volume": 157904.0}, {"date": "2021-10-01", "close": 0.182457, "volume": 223576.0}, {"date": "2021-10-04", "close": 0.182457, "volume": 15072.0}, {"date": "2021-10-06", "close": 0.19206, "volume": 39469.0}, {"date": "2021-10-07", "close": 0.182457, "volume": 182578.0}, {"date": "2021-10-08", "close": 0.1872585, "volume": 591296.0}, {"date": "2021-10-11", "close": 0.182457, "volume": 23228.0}, {"date": "2021-10-12", "close": 0.19206, "volume": 50305.0}, {"date": "2021-10-13", "close": 0.182457, "volume": 128481.0}, {"date": "2021-10-14", "close": 0.1872585, "volume": 182776.0}, {"date": "2021-10-15", "close": 0.182457, "volume": 222650.0}, {"date": "2021-10-18", "close": 0.19206, "volume": 210302.0}, {"date": "2021-10-19", "close": 0.19206, "volume": 14586.0}, {"date": "2021-10-20", "close": 0.1968615, "volume": 492673.0}, {"date": "2021-10-21", "close": 0.201663, "volume": 743177.0}, {"date": "2021-10-25", "close": 0.19206, "volume": 304437.0}, {"date": "2021-10-26", "close": 0.2064645, "volume": 219255.0}, {"date": "2021-10-27", "close": 0.201663, "volume": 309745.0}, {"date": "2021-10-28", "close": 0.201663, "volume": 156384.0}, {"date": "2021-10-29", "close": 0.19206, "volume": 160237.0}, {"date": "2021-11-01", "close": 0.19206, "volume": 84993.0}, {"date": "2021-11-02", "close": 0.201663, "volume": 30595.0}, {"date": "2021-11-03", "close": 0.1968615, "volume": 30749.0}, {"date": "2021-11-04", "close": 0.19206, "volume": 257919.0}, {"date": "2021-11-05", "close": 0.1968615, "volume": 24327.0}, {"date": "2021-11-08", "close": 0.19446075, "volume": 93467.0}, {"date": "2021-11-09", "close": 0.1968615, "volume": 144923.0}, {"date": "2021-11-10", "close": 0.220869, "volume": 1204473.0}, {"date": "2021-11-11", "close": 0.2256705, "volume": 235538.0}, {"date": "2021-11-12", "close": 0.230472, "volume": 884190.0}, {"date": "2021-11-15", "close": 0.22807125, "volume": 182267.0}, {"date": "2021-11-18", "close": 0.19206, "volume": 3155348.0}, {"date": "2021-11-19", "close": 0.19206, "volume": 516197.0}, {"date": "2021-11-22", "close": 0.1872585, "volume": 2216441.0}, {"date": "2021-11-23", "close": 0.182457, "volume": 1313395.0}, {"date": "2021-11-24", "close": 0.182457, "volume": 1634949.0}, {"date": "2021-11-25", "close": 0.1680525, "volume": 3255679.0}, {"date": "2021-11-26", "close": 0.172854, "volume": 998544.0}, {"date": "2021-11-29", "close": 0.1776555, "volume": 3662116.0}, {"date": "2021-11-30", "close": 0.1776555, "volume": 1100316.0}, {"date": "2021-12-01", "close": 0.172854, "volume": 1427303.0}, {"date": "2021-12-02", "close": 0.1776555, "volume": 197307.0}, {"date": "2021-12-03", "close": 0.18485775, "volume": 1091767.0}, {"date": "2021-12-06", "close": 0.172854, "volume": 720952.0}, {"date": "2021-12-07", "close": 0.163251, "volume": 904282.0}, {"date": "2021-12-08", "close": 0.172854, "volume": 81848.0}, {"date": "2021-12-09", "close": 0.153648, "volume": 2269518.0}, {"date": "2021-12-10", "close": 0.163251, "volume": 837066.0}, {"date": "2021-12-13", "close": 0.1584495, "volume": 958133.0}, {"date": "2021-12-14", "close": 0.153648, "volume": 1249763.0}, {"date": "2021-12-15", "close": 0.1584495, "volume": 640794.0}, {"date": "2021-12-16", "close": 0.1584495, "volume": 490031.0}, {"date": "2021-12-17", "close": 0.1584495, "volume": 312892.0}, {"date": "2021-12-20", "close": 0.1488465, "volume": 345745.0}, {"date": "2021-12-21", "close": 0.1584495, "volume": 103730.0}, {"date": "2021-12-22", "close": 0.1584495, "volume": 224967.0}, {"date": "2021-12-23", "close": 0.153648, "volume": 607659.0}, {"date": "2021-12-24", "close": 0.153648, "volume": 262673.0}, {"date": "2021-12-29", "close": 0.1584495, "volume": 1018080.0}, {"date": "2021-12-30", "close": 0.163251, "volume": 250534.0}, {"date": "2021-12-31", "close": 0.172854, "volume": 439476.0}, {"date": "2022-01-04", "close": 0.1680525, "volume": 211459.0}, {"date": "2022-01-05", "close": 0.163251, "volume": 363535.0}, {"date": "2022-01-06", "close": 0.1584495, "volume": 116173.0}, {"date": "2022-01-07", "close": 0.16085025, "volume": 293155.0}, {"date": "2022-01-10", "close": 0.153648, "volume": 722937.0}, {"date": "2022-01-11", "close": 0.15604875, "volume": 226880.0}, {"date": "2022-01-12", "close": 0.1584495, "volume": 609316.0}, {"date": "2022-01-13", "close": 0.153648, "volume": 580142.0}, {"date": "2022-01-14", "close": 0.153648, "volume": 440533.0}, {"date": "2022-01-17", "close": 0.1488465, "volume": 718898.0}, {"date": "2022-01-18", "close": 0.1584495, "volume": 744941.0}, {"date": "2022-01-19", "close": 0.153648, "volume": 691309.0}, {"date": "2022-01-20", "close": 0.163251, "volume": 1607406.0}, {"date": "2022-01-21", "close": 0.1584495, "volume": 495390.0}, {"date": "2022-01-24", "close": 0.1488465, "volume": 727120.0}, {"date": "2022-01-25", "close": 0.144045, "volume": 494408.0}, {"date": "2022-01-27", "close": 0.134442, "volume": 747288.0}, {"date": "2022-01-28", "close": 0.134442, "volume": 405912.0}, {"date": "2022-01-31", "close": 0.134442, "volume": 174677.0}, {"date": "2022-02-01", "close": 0.144045, "volume": 873307.0}, {"date": "2022-02-02", "close": 0.1392435, "volume": 695952.0}, {"date": "2022-02-03", "close": 0.1392435, "volume": 26822.0}, {"date": "2022-02-04", "close": 0.144045, "volume": 240654.0}, {"date": "2022-02-07", "close": 0.144045, "volume": 475492.0}, {"date": "2022-02-08", "close": 0.153648, "volume": 612904.0}, {"date": "2022-02-09", "close": 0.1584495, "volume": 378573.0}, {"date": "2022-02-10", "close": 0.172854, "volume": 553641.0}, {"date": "2022-02-11", "close": 0.1680525, "volume": 213904.0}, {"date": "2022-02-14", "close": 0.163251, "volume": 180020.0}, {"date": "2022-02-15", "close": 0.163251, "volume": 59976.0}, {"date": "2022-02-16", "close": 0.1584495, "volume": 182903.0}, {"date": "2022-02-17", "close": 0.172854, "volume": 215547.0}, {"date": "2022-02-18", "close": 0.1680525, "volume": 1006354.0}, {"date": "2022-02-21", "close": 0.1680525, "volume": 186775.0}, {"date": "2022-02-22", "close": 0.1584495, "volume": 840889.0}, {"date": "2022-02-23", "close": 0.1584495, "volume": 15332.0}, {"date": "2022-02-24", "close": 0.1584495, "volume": 465884.0}, {"date": "2022-02-25", "close": 0.1488465, "volume": 197896.0}, {"date": "2022-02-28", "close": 0.1488465, "volume": 439860.0}, {"date": "2022-03-01", "close": 0.153648, "volume": 592451.0}, {"date": "2022-03-02", "close": 0.1488465, "volume": 65732.0}, {"date": "2022-03-03", "close": 0.153648, "volume": 489864.0}, {"date": "2022-03-04", "close": 0.153648, "volume": 94245.0}, {"date": "2022-03-07", "close": 0.1584495, "volume": 667924.0}, {"date": "2022-03-08", "close": 0.172854, "volume": 1838209.0}, {"date": "2022-03-09", "close": 0.172854, "volume": 1041701.0}, {"date": "2022-03-10", "close": 0.163251, "volume": 918984.0}, {"date": "2022-03-11", "close": 0.1680525, "volume": 289338.0}, {"date": "2022-03-14", "close": 0.163251, "volume": 353405.0}, {"date": "2022-03-15", "close": 0.153648, "volume": 501365.0}, {"date": "2022-03-16", "close": 0.1488465, "volume": 1229881.0}, {"date": "2022-03-17", "close": 0.144045, "volume": 697358.0}, {"date": "2022-03-18", "close": 0.15124725, "volume": 1268295.0}, {"date": "2022-03-21", "close": 0.1488465, "volume": 275043.0}, {"date": "2022-03-22", "close": 0.1488465, "volume": 317861.0}, {"date": "2022-03-23", "close": 0.1488465, "volume": 1864889.0}, {"date": "2022-03-24", "close": 0.153648, "volume": 1058530.0}, {"date": "2022-03-25", "close": 0.153648, "volume": 836072.0}, {"date": "2022-03-28", "close": 0.1584495, "volume": 1564246.0}, {"date": "2022-03-29", "close": 0.1584495, "volume": 765433.0}, {"date": "2022-03-30", "close": 0.163251, "volume": 598517.0}, {"date": "2022-03-31", "close": 0.163251, "volume": 1085972.0}, {"date": "2022-04-01", "close": 0.16565175, "volume": 864982.0}, {"date": "2022-04-04", "close": 0.1680525, "volume": 1538813.0}, {"date": "2022-04-05", "close": 0.172854, "volume": 1112219.0}, {"date": "2022-04-06", "close": 0.163251, "volume": 1617513.0}, {"date": "2022-04-07", "close": 0.163251, "volume": 324110.0}, {"date": "2022-04-08", "close": 0.1680525, "volume": 4219204.0}, {"date": "2022-04-11", "close": 0.1680525, "volume": 1329624.0}, {"date": "2022-04-12", "close": 0.1680525, "volume": 1318062.0}, {"date": "2022-04-13", "close": 0.172854, "volume": 901058.0}, {"date": "2022-04-14", "close": 0.182457, "volume": 952642.0}, {"date": "2022-04-19", "close": 0.182457, "volume": 660229.0}, {"date": "2022-04-20", "close": 0.1776555, "volume": 862824.0}, {"date": "2022-04-21", "close": 0.172854, "volume": 694075.0}, {"date": "2022-04-22", "close": 0.172854, "volume": 412589.0}, {"date": "2022-04-26", "close": 0.1584495, "volume": 508234.0}, {"date": "2022-04-27", "close": 0.163251, "volume": 468085.0}, {"date": "2022-04-28", "close": 0.1680525, "volume": 655433.0}, {"date": "2022-04-29", "close": 0.1680525, "volume": 1136296.0}, {"date": "2022-05-02", "close": 0.1584495, "volume": 514918.0}, {"date": "2022-05-03", "close": 0.153648, "volume": 640524.0}, {"date": "2022-05-04", "close": 0.144045, "volume": 1093834.0}, {"date": "2022-05-05", "close": 0.153648, "volume": 937535.0}, {"date": "2022-05-06", "close": 0.1488465, "volume": 278200.0}, {"date": "2022-05-09", "close": 0.1392435, "volume": 935652.0}, {"date": "2022-05-10", "close": 0.124839, "volume": 2408665.0}, {"date": "2022-05-11", "close": 0.134442, "volume": 1070782.0}, {"date": "2022-05-12", "close": 0.1296405, "volume": 261318.0}, {"date": "2022-05-13", "close": 0.124839, "volume": 292722.0}, {"date": "2022-05-16", "close": 0.124839, "volume": 907168.0}, {"date": "2022-05-17", "close": 0.1392435, "volume": 136104.0}, {"date": "2022-05-18", "close": 0.144045, "volume": 356978.0}, {"date": "2022-05-19", "close": 0.1296405, "volume": 467912.0}, {"date": "2022-05-20", "close": 0.134442, "volume": 270143.0}, {"date": "2022-05-23", "close": 0.134442, "volume": 53239.0}, {"date": "2022-05-24", "close": 0.1392435, "volume": 81737.0}, {"date": "2022-05-25", "close": 0.124839, "volume": 570258.0}, {"date": "2022-05-26", "close": 0.124839, "volume": 18671.0}, {"date": "2022-05-27", "close": 0.124839, "volume": 118662.0}, {"date": "2022-05-30", "close": 0.134442, "volume": 874501.0}, {"date": "2022-05-31", "close": 0.1392435, "volume": 468409.0}, {"date": "2022-06-01", "close": 0.134442, "volume": 331028.0}, {"date": "2022-06-02", "close": 0.1296405, "volume": 46150.0}, {"date": "2022-06-03", "close": 0.1296405, "volume": 407336.0}, {"date": "2022-06-06", "close": 0.1296405, "volume": 1198404.0}, {"date": "2022-06-07", "close": 0.1296405, "volume": 2173499.0}, {"date": "2022-06-08", "close": 0.134442, "volume": 898639.0}, {"date": "2022-06-09", "close": 0.1200375, "volume": 840100.0}, {"date": "2022-06-10", "close": 0.115236, "volume": 1111259.0}, {"date": "2022-06-14", "close": 0.105633, "volume": 1579791.0}, {"date": "2022-06-15", "close": 0.0912285, "volume": 1783545.0}, {"date": "2022-06-16", "close": 0.0931491, "volume": 695670.0}, {"date": "2022-06-17", "close": 0.0902682, "volume": 1329925.0}, {"date": "2022-06-20", "close": 0.0950697, "volume": 333506.0}, {"date": "2022-06-21", "close": 0.0883476, "volume": 335546.0}, {"date": "2022-06-22", "close": 0.0883476, "volume": 6558158.0}, {"date": "2022-06-23", "close": 0.086427, "volume": 527375.0}, {"date": "2022-06-24", "close": 0.0912285, "volume": 374608.0}, {"date": "2022-06-27", "close": 0.0873873, "volume": 334338.0}, {"date": "2022-06-28", "close": 0.0845064, "volume": 540232.0}, {"date": "2022-06-29", "close": 0.0797049, "volume": 685862.0}, {"date": "2022-06-30", "close": 0.0777843, "volume": 909694.0}, {"date": "2022-07-01", "close": 0.0806652, "volume": 106712.0}, {"date": "2022-07-04", "close": 0.0912285, "volume": 500761.0}, {"date": "2022-07-05", "close": 0.0845064, "volume": 230018.0}, {"date": "2022-07-06", "close": 0.0845064, "volume": 517391.0}, {"date": "2022-07-07", "close": 0.0873873, "volume": 236786.0}, {"date": "2022-07-08", "close": 0.086427, "volume": 567789.0}, {"date": "2022-07-11", "close": 0.0854667, "volume": 703123.0}, {"date": "2022-07-12", "close": 0.0845064, "volume": 349007.0}, {"date": "2022-07-13", "close": 0.0825858, "volume": 467338.0}, {"date": "2022-07-14", "close": 0.0921888, "volume": 329704.0}, {"date": "2022-07-15", "close": 0.0883476, "volume": 112036.0}, {"date": "2022-07-18", "close": 0.0893079, "volume": 106654.0}, {"date": "2022-07-19", "close": 0.0902682, "volume": 84613.0}, {"date": "2022-07-20", "close": 0.0893079, "volume": 80705.0}, {"date": "2022-07-21", "close": 0.0902682, "volume": 154613.0}, {"date": "2022-07-22", "close": 0.0893079, "volume": 147508.0}, {"date": "2022-07-25", "close": 0.0912285, "volume": 191756.0}, {"date": "2022-07-26", "close": 0.0921888, "volume": 133229.0}, {"date": "2022-07-27", "close": 0.0912285, "volume": 255465.0}, {"date": "2022-07-28", "close": 0.0921888, "volume": 315647.0}, {"date": "2022-07-29", "close": 0.1008315, "volume": 696183.0}, {"date": "2022-08-01", "close": 0.0941094, "volume": 602991.0}, {"date": "2022-08-02", "close": 0.0921888, "volume": 425438.0}, {"date": "2022-08-03", "close": 0.0931491, "volume": 203119.0}, {"date": "2022-08-04", "close": 0.0912285, "volume": 27425.0}, {"date": "2022-08-05", "close": 0.0950697, "volume": 513996.0}, {"date": "2022-08-08", "close": 0.0912285, "volume": 186523.0}, {"date": "2022-08-09", "close": 0.0921888, "volume": 88912.0}, {"date": "2022-08-10", "close": 0.0893079, "volume": 395200.0}, {"date": "2022-08-11", "close": 0.0873873, "volume": 516231.0}, {"date": "2022-08-12", "close": 0.0873873, "volume": 472649.0}, {"date": "2022-08-15", "close": 0.0835461, "volume": 459117.0}, {"date": "2022-08-16", "close": 0.0873873, "volume": 351980.0}, {"date": "2022-08-17", "close": 0.086427, "volume": 483083.0}, {"date": "2022-08-18", "close": 0.086427, "volume": 883236.0}, {"date": "2022-08-19", "close": 0.0854667, "volume": 58116.0}, {"date": "2022-08-22", "close": 0.0835461, "volume": 645553.0}, {"date": "2022-08-23", "close": 0.0787446, "volume": 603304.0}, {"date": "2022-08-24", "close": 0.0825858, "volume": 376222.0}, {"date": "2022-08-25", "close": 0.0797049, "volume": 1419390.0}, {"date": "2022-08-26", "close": 0.0806652, "volume": 359111.0}, {"date": "2022-08-29", "close": 0.0806652, "volume": 317609.0}, {"date": "2022-08-30", "close": 0.0787446, "volume": 72840.0}, {"date": "2022-08-31", "close": 0.0825858, "volume": 99551.0}, {"date": "2022-09-01", "close": 0.086427, "volume": 380303.0}, {"date": "2022-09-02", "close": 0.0825858, "volume": 153745.0}, {"date": "2022-09-05", "close": 0.0835461, "volume": 36870.0}, {"date": "2022-09-06", "close": 0.086427, "volume": 487958.0}, {"date": "2022-09-07", "close": 0.0835461, "volume": 98796.0}, {"date": "2022-09-08", "close": 0.0845064, "volume": 87370.0}, {"date": "2022-09-09", "close": 0.0854667, "volume": 131879.0}, {"date": "2022-09-12", "close": 0.0854667, "volume": 226770.0}, {"date": "2022-09-13", "close": 0.0854667, "volume": 27467.0}, {"date": "2022-09-14", "close": 0.0845064, "volume": 90857.0}, {"date": "2022-09-15", "close": 0.0883476, "volume": 182414.0}, {"date": "2022-09-16", "close": 0.086427, "volume": 508830.0}, {"date": "2022-09-19", "close": 0.0845064, "volume": 126976.0}, {"date": "2022-09-20", "close": 0.0845064, "volume": 966513.0}, {"date": "2022-09-21", "close": 0.0835461, "volume": 472829.0}, {"date": "2022-09-23", "close": 0.0835461, "volume": 720546.0}, {"date": "2022-09-26", "close": 0.0797049, "volume": 647727.0}, {"date": "2022-09-27", "close": 0.0787446, "volume": 243793.0}, {"date": "2022-09-28", "close": 0.0825858, "volume": 54506.0}, {"date": "2022-09-29", "close": 0.0854667, "volume": 162236.0}, {"date": "2022-09-30", "close": 0.0845064, "volume": 176866.0}, {"date": "2022-10-03", "close": 0.0845064, "volume": 117336.0}, {"date": "2022-10-04", "close": 0.086427, "volume": 174806.0}, {"date": "2022-10-05", "close": 0.0873873, "volume": 165451.0}, {"date": "2022-10-06", "close": 0.0893079, "volume": 200618.0}, {"date": "2022-10-07", "close": 0.086427, "volume": 124362.0}, {"date": "2022-10-10", "close": 0.086427, "volume": 202984.0}, {"date": "2022-10-11", "close": 0.086427, "volume": 337545.0}, {"date": "2022-10-13", "close": 0.0816255, "volume": 310460.0}, {"date": "2022-10-14", "close": 0.0787446, "volume": 363056.0}, {"date": "2022-10-17", "close": 0.0729828, "volume": 484215.0}, {"date": "2022-10-18", "close": 0.0758637, "volume": 81190.0}, {"date": "2022-10-19", "close": 0.0729828, "volume": 652086.0}, {"date": "2022-10-20", "close": 0.0739431, "volume": 7101.0}, {"date": "2022-10-21", "close": 0.0777843, "volume": 27516.0}, {"date": "2022-10-24", "close": 0.0739431, "volume": 92692.0}, {"date": "2022-10-25", "close": 0.0777843, "volume": 126723.0}, {"date": "2022-10-27", "close": 0.076824, "volume": 28712.0}, {"date": "2022-10-28", "close": 0.076824, "volume": 131365.0}, {"date": "2022-10-31", "close": 0.0825858, "volume": 78794.0}, {"date": "2022-11-01", "close": 0.086427, "volume": 53011.0}, {"date": "2022-11-02", "close": 0.0854667, "volume": 16777.0}, {"date": "2022-11-03", "close": 0.0835461, "volume": 21536.0}, {"date": "2022-11-04", "close": 0.086427, "volume": 126851.0}, {"date": "2022-11-07", "close": 0.086427, "volume": 46673.0}, {"date": "2022-11-08", "close": 0.086427, "volume": 15632.0}, {"date": "2022-11-09", "close": 0.086427, "volume": 202840.0}, {"date": "2022-11-10", "close": 0.0873873, "volume": 203955.0}, {"date": "2022-11-11", "close": 0.0902682, "volume": 203885.0}, {"date": "2022-11-14", "close": 0.086427, "volume": 206012.0}, {"date": "2022-11-15", "close": 0.0902682, "volume": 83528.0}, {"date": "2022-11-16", "close": 0.0931491, "volume": 535345.0}, {"date": "2022-11-17", "close": 0.1008315, "volume": 340490.0}, {"date": "2022-11-18", "close": 0.09603, "volume": 431634.0}, {"date": "2022-11-21", "close": 0.0912285, "volume": 116256.0}, {"date": "2022-11-22", "close": 0.0883476, "volume": 197366.0}, {"date": "2022-11-23", "close": 0.0912285, "volume": 12024.0}, {"date": "2022-11-24", "close": 0.0941094, "volume": 498013.0}, {"date": "2022-11-25", "close": 0.1008315, "volume": 312432.0}, {"date": "2022-11-28", "close": 0.1008315, "volume": 419900.0}, {"date": "2022-11-29", "close": 0.0912285, "volume": 154448.0}, {"date": "2022-11-30", "close": 0.09603, "volume": 84114.0}, {"date": "2022-12-02", "close": 0.1008315, "volume": 433042.0}, {"date": "2022-12-05", "close": 0.1008315, "volume": 27300.0}, {"date": "2022-12-06", "close": 0.1008315, "volume": 160177.0}, {"date": "2022-12-07", "close": 0.1008315, "volume": 5207.0}, {"date": "2022-12-08", "close": 0.0931491, "volume": 87603.0}, {"date": "2022-12-09", "close": 0.1008315, "volume": 216972.0}, {"date": "2022-12-12", "close": 0.0912285, "volume": 267683.0}, {"date": "2022-12-13", "close": 0.0902682, "volume": 168335.0}, {"date": "2022-12-14", "close": 0.0883476, "volume": 279246.0}, {"date": "2022-12-15", "close": 0.0873873, "volume": 88676.0}, {"date": "2022-12-16", "close": 0.0835461, "volume": 255889.0}, {"date": "2022-12-19", "close": 0.0835461, "volume": 156392.0}, {"date": "2022-12-20", "close": 0.086427, "volume": 508175.0}, {"date": "2022-12-21", "close": 0.0825858, "volume": 83411.0}, {"date": "2022-12-22", "close": 0.0816255, "volume": 456498.0}, {"date": "2022-12-23", "close": 0.0835461, "volume": 59729.0}, {"date": "2022-12-28", "close": 0.0787446, "volume": 238547.0}, {"date": "2022-12-29", "close": 0.0777843, "volume": 41941.0}, {"date": "2022-12-30", "close": 0.0777843, "volume": 114196.0}, {"date": "2023-01-03", "close": 0.0797049, "volume": 8591.0}, {"date": "2023-01-04", "close": 0.0806652, "volume": 87970.0}, {"date": "2023-01-05", "close": 0.0854667, "volume": 52067.0}, {"date": "2023-01-06", "close": 0.0845064, "volume": 345178.0}, {"date": "2023-01-09", "close": 0.086427, "volume": 107592.0}, {"date": "2023-01-10", "close": 0.0883476, "volume": 291748.0}, {"date": "2023-01-11", "close": 0.0893079, "volume": 205815.0}, {"date": "2023-01-12", "close": 0.0950697, "volume": 411920.0}, {"date": "2023-01-13", "close": 0.0950697, "volume": 43673.0}, {"date": "2023-01-16", "close": 0.09603, "volume": 459044.0}, {"date": "2023-01-17", "close": 0.105633, "volume": 701164.0}, {"date": "2023-01-18", "close": 0.105633, "volume": 512761.0}, {"date": "2023-01-19", "close": 0.105633, "volume": 233710.0}, {"date": "2023-01-20", "close": 0.124839, "volume": 1395469.0}, {"date": "2023-01-23", "close": 0.124839, "volume": 692526.0}, {"date": "2023-01-24", "close": 0.1200375, "volume": 592755.0}, {"date": "2023-01-25", "close": 0.115236, "volume": 144796.0}, {"date": "2023-01-27", "close": 0.105633, "volume": 534330.0}, {"date": "2023-01-30", "close": 0.1104345, "volume": 188815.0}, {"date": "2023-01-31", "close": 0.115236, "volume": 70143.0}, {"date": "2023-02-01", "close": 0.105633, "volume": 1887692.0}, {"date": "2023-02-02", "close": 0.09603, "volume": 93012.0}, {"date": "2023-02-03", "close": 0.0931491, "volume": 444777.0}, {"date": "2023-02-06", "close": 0.0921888, "volume": 168967.0}, {"date": "2023-02-07", "close": 0.0912285, "volume": 190515.0}, {"date": "2023-02-08", "close": 0.09266895, "volume": 317351.0}, {"date": "2023-02-09", "close": 0.0921888, "volume": 210483.0}, {"date": "2023-02-10", "close": 0.0902682, "volume": 155900.0}, {"date": "2023-02-13", "close": 0.0845064, "volume": 260545.0}, {"date": "2023-02-14", "close": 0.0873873, "volume": 87398.0}, {"date": "2023-02-15", "close": 0.086427, "volume": 27391.0}, {"date": "2023-02-16", "close": 0.1008315, "volume": 602635.0}, {"date": "2023-02-17", "close": 0.1008315, "volume": 14895.0}, {"date": "2023-02-20", "close": 0.09603, "volume": 100058.0}, {"date": "2023-02-21", "close": 0.1008315, "volume": 141718.0}, {"date": "2023-02-22", "close": 0.09603, "volume": 141607.0}, {"date": "2023-02-23", "close": 0.09603, "volume": 25170.0}, {"date": "2023-02-24", "close": 0.0873873, "volume": 210156.0}, {"date": "2023-02-27", "close": 0.0912285, "volume": 74405.0}, {"date": "2023-02-28", "close": 0.0912285, "volume": 75519.0}, {"date": "2023-03-03", "close": 0.0912285, "volume": 156139.0}, {"date": "2023-03-06", "close": 0.0931491, "volume": 212949.0}, {"date": "2023-03-07", "close": 0.0912285, "volume": 233916.0}, {"date": "2023-03-08", "close": 0.0893079, "volume": 243844.0}, {"date": "2023-03-09", "close": 0.0816255, "volume": 418658.0}, {"date": "2023-03-10", "close": 0.0816255, "volume": 258344.0}, {"date": "2023-03-13", "close": 0.076824, "volume": 596829.0}, {"date": "2023-03-14", "close": 0.0787446, "volume": 362396.0}, {"date": "2023-03-15", "close": 0.0797049, "volume": 737712.0}, {"date": "2023-03-16", "close": 0.0845064, "volume": 174878.0}, {"date": "2023-03-17", "close": 0.086427, "volume": 328395.0}, {"date": "2023-03-20", "close": 0.086427, "volume": 993281.0}, {"date": "2023-03-21", "close": 0.0893079, "volume": 98628.0}, {"date": "2023-03-22", "close": 0.086427, "volume": 200046.0}, {"date": "2023-03-23", "close": 0.0883476, "volume": 163407.0}, {"date": "2023-03-24", "close": 0.0883476, "volume": 205343.0}, {"date": "2023-03-27", "close": 0.0902682, "volume": 70772.0}, {"date": "2023-03-28", "close": 0.0912285, "volume": 256398.0}, {"date": "2023-03-29", "close": 0.0931491, "volume": 690322.0}, {"date": "2023-03-30", "close": 0.0893079, "volume": 41670.0}, {"date": "2023-03-31", "close": 0.0873873, "volume": 1083138.0}, {"date": "2023-04-03", "close": 0.0883476, "volume": 16136.0}, {"date": "2023-04-04", "close": 0.0893079, "volume": 37244.0}, {"date": "2023-04-05", "close": 0.1008315, "volume": 757932.0}, {"date": "2023-04-06", "close": 0.1008315, "volume": 206045.0}, {"date": "2023-04-11", "close": 0.1104345, "volume": 852746.0}, {"date": "2023-04-12", "close": 0.1104345, "volume": 523142.0}, {"date": "2023-04-13", "close": 0.1104345, "volume": 280180.0}, {"date": "2023-04-14", "close": 0.124839, "volume": 1619501.0}, {"date": "2023-04-17", "close": 0.115236, "volume": 606835.0}, {"date": "2023-04-18", "close": 0.1104345, "volume": 197411.0}, {"date": "2023-04-19", "close": 0.1104345, "volume": 111679.0}, {"date": "2023-04-20", "close": 0.1104345, "volume": 63510.0}, {"date": "2023-04-21", "close": 0.1104345, "volume": 217360.0}, {"date": "2023-04-24", "close": 0.105633, "volume": 277367.0}, {"date": "2023-04-26", "close": 0.1008315, "volume": 477927.0}, {"date": "2023-04-27", "close": 0.1008315, "volume": 382021.0}, {"date": "2023-04-28", "close": 0.1008315, "volume": 83307.0}, {"date": "2023-05-01", "close": 0.1008315, "volume": 196789.0}, {"date": "2023-05-02", "close": 0.0941094, "volume": 153708.0}, {"date": "2023-05-03", "close": 0.0950697, "volume": 1205224.0}, {"date": "2023-05-04", "close": 0.0950697, "volume": 1525959.0}, {"date": "2023-05-05", "close": 0.09603, "volume": 399368.0}, {"date": "2023-05-08", "close": 0.1008315, "volume": 216700.0}, {"date": "2023-05-09", "close": 0.1008315, "volume": 156550.0}, {"date": "2023-05-10", "close": 0.0921888, "volume": 1034976.0}, {"date": "2023-05-11", "close": 0.0912285, "volume": 216434.0}, {"date": "2023-05-12", "close": 0.0893079, "volume": 163013.0}, {"date": "2023-05-15", "close": 0.0921888, "volume": 622281.0}, {"date": "2023-05-16", "close": 0.105633, "volume": 311376.0}, {"date": "2023-05-17", "close": 0.0950697, "volume": 203414.0}, {"date": "2023-05-18", "close": 0.1008315, "volume": 144523.0}, {"date": "2023-05-19", "close": 0.1008315, "volume": 255424.0}, {"date": "2023-05-22", "close": 0.105633, "volume": 618645.0}, {"date": "2023-05-23", "close": 0.1104345, "volume": 675433.0}, {"date": "2023-05-24", "close": 0.115236, "volume": 1477451.0}, {"date": "2023-05-25", "close": 0.105633, "volume": 131718.0}, {"date": "2023-05-26", "close": 0.1104345, "volume": 177941.0}, {"date": "2023-05-29", "close": 0.1008315, "volume": 300977.0}, {"date": "2023-05-30", "close": 0.09603, "volume": 349495.0}, {"date": "2023-06-01", "close": 0.1008315, "volume": 330371.0}, {"date": "2023-06-02", "close": 0.1104345, "volume": 149556.0}, {"date": "2023-06-05", "close": 0.105633, "volume": 379964.0}, {"date": "2023-06-06", "close": 0.1008315, "volume": 251259.0}, {"date": "2023-06-07", "close": 0.09603, "volume": 35641.0}, {"date": "2023-06-08", "close": 0.09603, "volume": 200068.0}, {"date": "2023-06-09", "close": 0.1008315, "volume": 95146.0}, {"date": "2023-06-13", "close": 0.105633, "volume": 417278.0}, {"date": "2023-06-14", "close": 0.1008315, "volume": 332265.0}, {"date": "2023-06-15", "close": 0.1008315, "volume": 247205.0}, {"date": "2023-06-16", "close": 0.105633, "volume": 468520.0}, {"date": "2023-06-19", "close": 0.1008315, "volume": 627304.0}, {"date": "2023-06-20", "close": 0.1008315, "volume": 136853.0}, {"date": "2023-06-21", "close": 0.09843075, "volume": 111904.0}, {"date": "2023-06-27", "close": 0.0787446, "volume": 1391939.0}, {"date": "2023-06-28", "close": 0.0787446, "volume": 2048699.0}, {"date": "2023-06-29", "close": 0.07634385, "volume": 1597767.0}, {"date": "2023-06-30", "close": 0.0749034, "volume": 1662361.0}, {"date": "2023-07-03", "close": 0.0749034, "volume": 2447510.0}, {"date": "2023-07-04", "close": 0.0749034, "volume": 3371198.0}, {"date": "2023-07-05", "close": 0.0749034, "volume": 1401948.0}, {"date": "2023-07-06", "close": 0.0749034, "volume": 684397.0}, {"date": "2023-07-07", "close": 0.0749034, "volume": 86987.0}, {"date": "2023-07-10", "close": 0.076824, "volume": 757514.0}, {"date": "2023-07-11", "close": 0.0749034, "volume": 454841.0}, {"date": "2023-07-12", "close": 0.0777843, "volume": 623531.0}, {"date": "2023-07-13", "close": 0.0777843, "volume": 664400.0}, {"date": "2023-07-14", "close": 0.0806652, "volume": 5193611.0}, {"date": "2023-07-17", "close": 0.076824, "volume": 4038065.0}, {"date": "2023-07-18", "close": 0.0787446, "volume": 832945.0}, {"date": "2023-07-19", "close": 0.0825858, "volume": 819461.0}, {"date": "2023-07-20", "close": 0.0825858, "volume": 354553.0}, {"date": "2023-07-21", "close": 0.0806652, "volume": 366434.0}, {"date": "2023-07-24", "close": 0.0787446, "volume": 356710.0}, {"date": "2023-07-25", "close": 0.0777843, "volume": 305461.0}, {"date": "2023-07-26", "close": 0.0797049, "volume": 457503.0}, {"date": "2023-07-27", "close": 0.0797049, "volume": 304373.0}, {"date": "2023-07-28", "close": 0.0797049, "volume": 638115.0}, {"date": "2023-07-31", "close": 0.0777843, "volume": 669085.0}, {"date": "2023-08-01", "close": 0.0777843, "volume": 722368.0}, {"date": "2023-08-02", "close": 0.076824, "volume": 169467.0}, {"date": "2023-08-03", "close": 0.0758637, "volume": 441174.0}, {"date": "2023-08-04", "close": 0.0758637, "volume": 615054.0}, {"date": "2023-08-07", "close": 0.0758637, "volume": 780944.0}, {"date": "2023-08-08", "close": 0.076824, "volume": 350763.0}, {"date": "2023-08-09", "close": 0.0777843, "volume": 212284.0}, {"date": "2023-08-10", "close": 0.0787446, "volume": 140396.0}, {"date": "2023-08-11", "close": 0.0777843, "volume": 188018.0}, {"date": "2023-08-14", "close": 0.0777843, "volume": 538454.0}, {"date": "2023-08-15", "close": 0.076824, "volume": 281315.0}, {"date": "2023-08-16", "close": 0.076824, "volume": 254450.0}, {"date": "2023-08-17", "close": 0.0758637, "volume": 73524.0}, {"date": "2023-08-18", "close": 0.0758637, "volume": 339507.0}, {"date": "2023-08-21", "close": 0.0749034, "volume": 329707.0}, {"date": "2023-08-22", "close": 0.0787446, "volume": 1199194.0}, {"date": "2023-08-23", "close": 0.0787446, "volume": 12663.0}, {"date": "2023-08-24", "close": 0.0787446, "volume": 93721.0}, {"date": "2023-08-25", "close": 0.076824, "volume": 14835.0}, {"date": "2023-08-28", "close": 0.076824, "volume": 15052.0}, {"date": "2023-08-29", "close": 0.076824, "volume": 106578.0}, {"date": "2023-08-30", "close": 0.0758637, "volume": 369412.0}, {"date": "2023-08-31", "close": 0.076824, "volume": 13329.0}, {"date": "2023-09-01", "close": 0.0787446, "volume": 61169.0}, {"date": "2023-09-04", "close": 0.0806652, "volume": 533144.0}, {"date": "2023-09-05", "close": 0.0816255, "volume": 1494414.0}, {"date": "2023-09-06", "close": 0.0816255, "volume": 112212.0}, {"date": "2023-09-07", "close": 0.0816255, "volume": 135895.0}, {"date": "2023-09-08", "close": 0.0816255, "volume": 173904.0}, {"date": "2023-09-11", "close": 0.0777843, "volume": 229345.0}, {"date": "2023-09-12", "close": 0.0777843, "volume": 170015.0}, {"date": "2023-09-13", "close": 0.0777843, "volume": 174879.0}, {"date": "2023-09-14", "close": 0.0787446, "volume": 51872.0}, {"date": "2023-09-15", "close": 0.0845064, "volume": 1304239.0}, {"date": "2023-09-18", "close": 0.0845064, "volume": 1952601.0}, {"date": "2023-09-19", "close": 0.0854667, "volume": 439049.0}, {"date": "2023-09-20", "close": 0.0845064, "volume": 1718506.0}, {"date": "2023-09-21", "close": 0.0797049, "volume": 1087403.0}, {"date": "2023-09-22", "close": 0.0777843, "volume": 947661.0}, {"date": "2023-09-25", "close": 0.0787446, "volume": 335334.0}, {"date": "2023-09-26", "close": 0.0777843, "volume": 148072.0}, {"date": "2023-09-27", "close": 0.0758637, "volume": 1593377.0}, {"date": "2023-09-28", "close": 0.076824, "volume": 65993.0}, {"date": "2023-09-29", "close": 0.076824, "volume": 242340.0}, {"date": "2023-10-02", "close": 0.076824, "volume": 30899.0}, {"date": "2023-10-03", "close": 0.076824, "volume": 293494.0}, {"date": "2023-10-04", "close": 0.0758637, "volume": 852677.0}, {"date": "2023-10-05", "close": 0.0816255, "volume": 822064.0}, {"date": "2023-10-06", "close": 0.0787446, "volume": 244841.0}, {"date": "2023-10-09", "close": 0.0806652, "volume": 543314.0}, {"date": "2023-10-10", "close": 0.0806652, "volume": 230310.0}, {"date": "2023-10-11", "close": 0.0797049, "volume": 759141.0}, {"date": "2023-10-12", "close": 0.0787446, "volume": 607335.0}, {"date": "2023-10-13", "close": 0.0806652, "volume": 148291.0}, {"date": "2023-10-16", "close": 0.0816255, "volume": 315246.0}, {"date": "2023-10-17", "close": 0.0797049, "volume": 303656.0}, {"date": "2023-10-18", "close": 0.0777843, "volume": 682214.0}, {"date": "2023-10-19", "close": 0.0825858, "volume": 349699.0}, {"date": "2023-10-20", "close": 0.0835461, "volume": 151208.0}, {"date": "2023-10-23", "close": 0.0797049, "volume": 527312.0}, {"date": "2023-10-24", "close": 0.0806652, "volume": 188709.0}, {"date": "2023-10-25", "close": 0.0825858, "volume": 81683.0}, {"date": "2023-10-26", "close": 0.0835461, "volume": 729929.0}, {"date": "2023-10-27", "close": 0.0806652, "volume": 52126.0}, {"date": "2023-10-30", "close": 0.0806652, "volume": 383090.0}, {"date": "2023-10-31", "close": 0.0816255, "volume": 620476.0}, {"date": "2023-11-01", "close": 0.0816255, "volume": 398036.0}, {"date": "2023-11-02", "close": 0.0825858, "volume": 393875.0}, {"date": "2023-11-03", "close": 0.0825858, "volume": 392956.0}, {"date": "2023-11-06", "close": 0.0825858, "volume": 779471.0}, {"date": "2023-11-07", "close": 0.086427, "volume": 886416.0}, {"date": "2023-11-08", "close": 0.0883476, "volume": 471597.0}, {"date": "2023-11-09", "close": 0.0816255, "volume": 944987.0}, {"date": "2023-11-10", "close": 0.0777843, "volume": 977784.0}, {"date": "2023-11-13", "close": 0.0806652, "volume": 112911.0}, {"date": "2023-11-14", "close": 0.0797049, "volume": 12157.0}, {"date": "2023-11-15", "close": 0.0806652, "volume": 12915.0}, {"date": "2023-11-16", "close": 0.0797049, "volume": 1054844.0}, {"date": "2023-11-17", "close": 0.0806652, "volume": 237375.0}, {"date": "2023-11-20", "close": 0.0777843, "volume": 220055.0}, {"date": "2023-11-21", "close": 0.0777843, "volume": 310999.0}, {"date": "2023-11-22", "close": 0.0777843, "volume": 212945.0}, {"date": "2023-11-23", "close": 0.0777843, "volume": 1.0}, {"date": "2023-11-24", "close": 0.076824, "volume": 205373.0}, {"date": "2023-11-27", "close": 0.0787446, "volume": 31240.0}, {"date": "2023-11-28", "close": 0.0787446, "volume": 200250.0}, {"date": "2023-11-29", "close": 0.0816255, "volume": 639171.0}, {"date": "2023-11-30", "close": 0.0835461, "volume": 601374.0}, {"date": "2023-12-01", "close": 0.0825858, "volume": 730636.0}, {"date": "2023-12-04", "close": 0.0883476, "volume": 2194089.0}, {"date": "2023-12-05", "close": 0.086427, "volume": 308372.0}, {"date": "2023-12-06", "close": 0.086427, "volume": 111001.0}, {"date": "2023-12-07", "close": 0.0825858, "volume": 477805.0}, {"date": "2023-12-08", "close": 0.0845064, "volume": 156201.0}, {"date": "2023-12-11", "close": 0.0845064, "volume": 136543.0}, {"date": "2023-12-12", "close": 0.0816255, "volume": 902101.0}, {"date": "2023-12-13", "close": 0.0845064, "volume": 18277.0}, {"date": "2023-12-14", "close": 0.0845064, "volume": 135842.0}, {"date": "2023-12-15", "close": 0.0825858, "volume": 584332.0}, {"date": "2023-12-18", "close": 0.0797049, "volume": 1225407.0}, {"date": "2023-12-19", "close": 0.0787446, "volume": 537092.0}, {"date": "2023-12-20", "close": 0.0797049, "volume": 837006.0}, {"date": "2023-12-21", "close": 0.0797049, "volume": 89216.0}, {"date": "2023-12-22", "close": 0.0787446, "volume": 294186.0}, {"date": "2023-12-27", "close": 0.0777843, "volume": 3369634.0}, {"date": "2023-12-28", "close": 0.076824, "volume": 353582.0}, {"date": "2023-12-29", "close": 0.076824, "volume": 518940.0}, {"date": "2024-01-02", "close": 0.0758637, "volume": 259946.0}, {"date": "2024-01-03", "close": 0.0749034, "volume": 697084.0}, {"date": "2024-01-04", "close": 0.0749034, "volume": 749759.0}, {"date": "2024-01-05", "close": 0.0749034, "volume": 106946.0}, {"date": "2024-01-08", "close": 0.0749034, "volume": 423229.0}, {"date": "2024-01-09", "close": 0.0749034, "volume": 284880.0}, {"date": "2024-01-10", "close": 0.0758637, "volume": 586877.0}, {"date": "2024-01-11", "close": 0.0758637, "volume": 149909.0}, {"date": "2024-01-12", "close": 0.0749034, "volume": 339535.0}, {"date": "2024-01-15", "close": 0.0758637, "volume": 111554.0}, {"date": "2024-01-16", "close": 0.0749034, "volume": 281950.0}, {"date": "2024-01-17", "close": 0.0729828, "volume": 292583.0}, {"date": "2024-01-18", "close": 0.0729828, "volume": 40653.0}, {"date": "2024-01-19", "close": 0.067221, "volume": 1650835.0}, {"date": "2024-01-22", "close": 0.067221, "volume": 184214.0}, {"date": "2024-01-23", "close": 0.0681813, "volume": 838434.0}, {"date": "2024-01-24", "close": 0.0691416, "volume": 332503.0}, {"date": "2024-01-25", "close": 0.0777843, "volume": 3110213.0}, {"date": "2024-01-29", "close": 0.0758637, "volume": 1504632.0}, {"date": "2024-01-30", "close": 0.076824, "volume": 246229.0}, {"date": "2024-01-31", "close": 0.0758637, "volume": 395527.0}, {"date": "2024-02-01", "close": 0.076824, "volume": 251361.0}, {"date": "2024-02-02", "close": 0.0797049, "volume": 734992.0}, {"date": "2024-02-05", "close": 0.076824, "volume": 664695.0}, {"date": "2024-02-06", "close": 0.0739431, "volume": 135878.0}, {"date": "2024-02-07", "close": 0.0777843, "volume": 475476.0}, {"date": "2024-02-08", "close": 0.0758637, "volume": 77831.0}, {"date": "2024-02-09", "close": 0.076824, "volume": 203513.0}, {"date": "2024-02-12", "close": 0.0758637, "volume": 275217.0}, {"date": "2024-02-13", "close": 0.0749034, "volume": 205620.0}, {"date": "2024-02-14", "close": 0.0739431, "volume": 855030.0}, {"date": "2024-02-15", "close": 0.0729828, "volume": 833797.0}, {"date": "2024-02-16", "close": 0.0701019, "volume": 525077.0}, {"date": "2024-02-19", "close": 0.0701019, "volume": 185918.0}, {"date": "2024-02-20", "close": 0.0729828, "volume": 1053246.0}, {"date": "2024-02-21", "close": 0.0710622, "volume": 112864.0}, {"date": "2024-02-22", "close": 0.0710622, "volume": 29344.0}, {"date": "2024-02-23", "close": 0.0739431, "volume": 635206.0}, {"date": "2024-02-26", "close": 0.0777843, "volume": 608227.0}, {"date": "2024-02-27", "close": 0.076824, "volume": 489653.0}, {"date": "2024-02-28", "close": 0.0739431, "volume": 347994.0}, {"date": "2024-02-29", "close": 0.0749034, "volume": 137433.0}, {"date": "2024-03-01", "close": 0.0758637, "volume": 548336.0}, {"date": "2024-03-04", "close": 0.0729828, "volume": 1299677.0}, {"date": "2024-03-05", "close": 0.0749034, "volume": 676109.0}, {"date": "2024-03-06", "close": 0.0787446, "volume": 550486.0}, {"date": "2024-03-07", "close": 0.0787446, "volume": 2561230.0}, {"date": "2024-03-08", "close": 0.0797049, "volume": 246324.0}, {"date": "2024-03-11", "close": 0.0777843, "volume": 325450.0}, {"date": "2024-03-12", "close": 0.0797049, "volume": 254037.0}, {"date": "2024-03-13", "close": 0.0816255, "volume": 512093.0}, {"date": "2024-03-14", "close": 0.0787446, "volume": 54993.0}, {"date": "2024-03-15", "close": 0.076824, "volume": 432573.0}, {"date": "2024-03-18", "close": 0.0758637, "volume": 135374.0}, {"date": "2024-03-19", "close": 0.0749034, "volume": 150384.0}, {"date": "2024-03-20", "close": 0.076824, "volume": 110614.0}, {"date": "2024-03-21", "close": 0.0806652, "volume": 848682.0}, {"date": "2024-03-22", "close": 0.086427, "volume": 2769102.0}, {"date": "2024-03-25", "close": 0.0854667, "volume": 1635183.0}, {"date": "2024-03-26", "close": 0.086427, "volume": 691197.0}, {"date": "2024-04-02", "close": 0.083, "volume": 2564576.0}, {"date": "2024-04-03", "close": 0.08, "volume": 1816749.0}, {"date": "2024-04-04", "close": 0.08, "volume": 1924346.0}, {"date": "2024-04-05", "close": 0.078, "volume": 3195027.0}, {"date": "2024-04-08", "close": 0.07, "volume": 5718270.0}, {"date": "2024-04-09", "close": 0.071, "volume": 2427967.0}, {"date": "2024-04-10", "close": 0.072, "volume": 1690319.0}, {"date": "2024-04-11", "close": 0.071, "volume": 1482045.0}, {"date": "2024-04-12", "close": 0.072, "volume": 1805411.0}, {"date": "2024-04-15", "close": 0.073, "volume": 659802.0}, {"date": "2024-04-16", "close": 0.071, "volume": 1841588.0}, {"date": "2024-04-17", "close": 0.069, "volume": 803699.0}, {"date": "2024-04-18", "close": 0.071, "volume": 1003393.0}, {"date": "2024-04-19", "close": 0.069, "volume": 856106.0}, {"date": "2024-04-22", "close": 0.07, "volume": 1283781.0}, {"date": "2024-04-23", "close": 0.071, "volume": 520712.0}, {"date": "2024-04-24", "close": 0.071, "volume": 913515.0}, {"date": "2024-04-26", "close": 0.072, "volume": 733126.0}, {"date": "2024-04-29", "close": 0.072, "volume": 1652296.0}, {"date": "2024-04-30", "close": 0.073, "volume": 1622924.0}, {"date": "2024-05-01", "close": 0.069, "volume": 1481289.0}, {"date": "2024-05-02", "close": 0.067, "volume": 2734812.0}, {"date": "2024-05-03", "close": 0.07, "volume": 2213487.0}, {"date": "2024-05-06", "close": 0.067, "volume": 621154.0}, {"date": "2024-05-07", "close": 0.0695, "volume": 827346.0}, {"date": "2024-05-08", "close": 0.072, "volume": 883310.0}, {"date": "2024-05-09", "close": 0.074, "volume": 1394682.0}, {"date": "2024-05-10", "close": 0.073, "volume": 598205.0}, {"date": "2024-05-13", "close": 0.079, "volume": 1263041.0}, {"date": "2024-05-14", "close": 0.076, "volume": 646676.0}, {"date": "2024-05-15", "close": 0.075, "volume": 766649.0}, {"date": "2024-05-16", "close": 0.08, "volume": 2310223.0}, {"date": "2024-05-17", "close": 0.081, "volume": 1371932.0}, {"date": "2024-05-20", "close": 0.083, "volume": 2713013.0}, {"date": "2024-05-21", "close": 0.085, "volume": 1005598.0}, {"date": "2024-05-22", "close": 0.085, "volume": 1393331.0}, {"date": "2024-05-23", "close": 0.081, "volume": 315245.0}, {"date": "2024-05-24", "close": 0.08, "volume": 549082.0}, {"date": "2024-05-27", "close": 0.079, "volume": 1455695.0}, {"date": "2024-05-28", "close": 0.079, "volume": 517001.0}, {"date": "2024-05-29", "close": 0.08, "volume": 464776.0}, {"date": "2024-05-30", "close": 0.079, "volume": 294245.0}, {"date": "2024-05-31", "close": 0.084, "volume": 754196.0}, {"date": "2024-06-03", "close": 0.084, "volume": 1010980.0}, {"date": "2024-06-04", "close": 0.084, "volume": 270979.0}, {"date": "2024-06-05", "close": 0.082, "volume": 958822.0}, {"date": "2024-06-06", "close": 0.083, "volume": 592317.0}, {"date": "2024-06-07", "close": 0.084, "volume": 321365.0}, {"date": "2024-06-11", "close": 0.081, "volume": 1238028.0}, {"date": "2024-06-12", "close": 0.078, "volume": 987923.0}, {"date": "2024-06-13", "close": 0.079, "volume": 395383.0}, {"date": "2024-06-14", "close": 0.076, "volume": 902312.0}, {"date": "2024-06-17", "close": 0.075, "volume": 1026929.0}, {"date": "2024-06-18", "close": 0.077, "volume": 452051.0}, {"date": "2024-06-19", "close": 0.078, "volume": 387281.0}, {"date": "2024-06-20", "close": 0.081, "volume": 618459.0}, {"date": "2024-06-21", "close": 0.08, "volume": 485908.0}, {"date": "2024-06-24", "close": 0.078, "volume": 1355433.0}, {"date": "2024-06-25", "close": 0.079, "volume": 567059.0}, {"date": "2024-06-26", "close": 0.082, "volume": 408683.0}, {"date": "2024-06-27", "close": 0.081, "volume": 339494.0}, {"date": "2024-06-28", "close": 0.082, "volume": 1164012.0}, {"date": "2024-07-01", "close": 0.08, "volume": 625392.0}, {"date": "2024-07-02", "close": 0.082, "volume": 614424.0}, {"date": "2024-07-03", "close": 0.08, "volume": 1078569.0}, {"date": "2024-07-04", "close": 0.079, "volume": 1394685.0}, {"date": "2024-07-05", "close": 0.079, "volume": 72577.0}, {"date": "2024-07-08", "close": 0.079, "volume": 303717.0}, {"date": "2024-07-09", "close": 0.077, "volume": 1879.0}, {"date": "2024-07-10", "close": 0.078, "volume": 310894.0}, {"date": "2024-07-11", "close": 0.079, "volume": 195988.0}, {"date": "2024-07-12", "close": 0.079, "volume": 400197.0}, {"date": "2024-07-15", "close": 0.079, "volume": 364858.0}, {"date": "2024-07-16", "close": 0.079, "volume": 232809.0}, {"date": "2024-07-17", "close": 0.078, "volume": 791926.0}, {"date": "2024-07-18", "close": 0.08, "volume": 225136.0}, {"date": "2024-07-19", "close": 0.078, "volume": 696174.0}, {"date": "2024-07-22", "close": 0.075, "volume": 444400.0}, {"date": "2024-07-23", "close": 0.075, "volume": 766527.0}, {"date": "2024-07-24", "close": 0.078, "volume": 269385.0}, {"date": "2024-07-25", "close": 0.075, "volume": 765199.0}, {"date": "2024-07-26", "close": 0.074, "volume": 199258.0}, {"date": "2024-07-29", "close": 0.075, "volume": 451025.0}, {"date": "2024-07-30", "close": 0.077, "volume": 581060.0}, {"date": "2024-07-31", "close": 0.074, "volume": 1022451.0}, {"date": "2024-08-01", "close": 0.078, "volume": 1079830.0}, {"date": "2024-08-02", "close": 0.075, "volume": 942054.0}, {"date": "2024-08-05", "close": 0.072, "volume": 1117773.0}, {"date": "2024-08-06", "close": 0.073, "volume": 99220.0}, {"date": "2024-08-07", "close": 0.078, "volume": 1193622.0}, {"date": "2024-08-08", "close": 0.076, "volume": 604594.0}, {"date": "2024-08-09", "close": 0.076, "volume": 103858.0}, {"date": "2024-08-12", "close": 0.074, "volume": 355716.0}, {"date": "2024-08-13", "close": 0.076, "volume": 610707.0}, {"date": "2024-08-14", "close": 0.073, "volume": 491842.0}, {"date": "2024-08-15", "close": 0.076, "volume": 431039.0}, {"date": "2024-08-16", "close": 0.0765, "volume": 1351270.0}, {"date": "2024-08-19", "close": 0.08, "volume": 733546.0}, {"date": "2024-08-20", "close": 0.077, "volume": 225258.0}, {"date": "2024-08-21", "close": 0.082, "volume": 771815.0}, {"date": "2024-08-22", "close": 0.078, "volume": 1201634.0}, {"date": "2024-08-23", "close": 0.079, "volume": 856376.0}, {"date": "2024-08-26", "close": 0.079, "volume": 645944.0}, {"date": "2024-08-27", "close": 0.079, "volume": 991446.0}, {"date": "2024-08-28", "close": 0.079, "volume": 623178.0}, {"date": "2024-08-29", "close": 0.077, "volume": 583958.0}, {"date": "2024-08-30", "close": 0.08, "volume": 298081.0}, {"date": "2024-09-02", "close": 0.078, "volume": 180568.0}, {"date": "2024-09-03", "close": 0.077, "volume": 216783.0}, {"date": "2024-09-04", "close": 0.073, "volume": 1010932.0}, {"date": "2024-09-05", "close": 0.076, "volume": 464917.0}, {"date": "2024-09-06", "close": 0.075, "volume": 135192.0}, {"date": "2024-09-09", "close": 0.074, "volume": 249974.0}, {"date": "2024-09-10", "close": 0.073, "volume": 203360.0}, {"date": "2024-09-11", "close": 0.076, "volume": 148769.0}, {"date": "2024-09-12", "close": 0.074, "volume": 53671.0}, {"date": "2024-09-13", "close": 0.079, "volume": 826585.0}, {"date": "2024-09-16", "close": 0.077, "volume": 1058137.0}, {"date": "2024-09-17", "close": 0.08, "volume": 717777.0}, {"date": "2024-09-18", "close": 0.08, "volume": 810953.0}, {"date": "2024-09-19", "close": 0.08, "volume": 6668312.0}, {"date": "2024-09-20", "close": 0.08, "volume": 3299608.0}, {"date": "2024-09-23", "close": 0.084, "volume": 1749852.0}, {"date": "2024-09-24", "close": 0.081, "volume": 1259098.0}, {"date": "2024-09-25", "close": 0.083, "volume": 1498455.0}, {"date": "2024-09-26", "close": 0.083, "volume": 2259311.0}, {"date": "2024-09-27", "close": 0.086, "volume": 2863905.0}, {"date": "2024-09-30", "close": 0.086, "volume": 2059882.0}, {"date": "2024-10-01", "close": 0.087, "volume": 558152.0}, {"date": "2024-10-02", "close": 0.084, "volume": 733419.0}, {"date": "2024-10-03", "close": 0.084, "volume": 222426.0}, {"date": "2024-10-04", "close": 0.086, "volume": 369906.0}, {"date": "2024-10-07", "close": 0.085, "volume": 568734.0}, {"date": "2024-10-08", "close": 0.084, "volume": 329039.0}, {"date": "2024-10-09", "close": 0.084, "volume": 681417.0}, {"date": "2024-10-10", "close": 0.083, "volume": 187887.0}, {"date": "2024-10-11", "close": 0.082, "volume": 318111.0}, {"date": "2024-10-14", "close": 0.083, "volume": 686651.0}, {"date": "2024-10-15", "close": 0.082, "volume": 1032983.0}, {"date": "2024-10-16", "close": 0.082, "volume": 1085722.0}, {"date": "2024-10-17", "close": 0.085, "volume": 946646.0}, {"date": "2024-10-18", "close": 0.083, "volume": 715306.0}, {"date": "2024-10-21", "close": 0.09, "volume": 5646388.0}, {"date": "2024-10-22", "close": 0.098, "volume": 5355106.0}, {"date": "2024-10-23", "close": 0.096, "volume": 5138545.0}, {"date": "2024-10-24", "close": 0.098, "volume": 1366447.0}, {"date": "2024-10-25", "close": 0.11, "volume": 3338625.0}, {"date": "2024-10-28", "close": 0.11, "volume": 3027140.0}, {"date": "2024-10-29", "close": 0.1, "volume": 1923417.0}, {"date": "2024-10-30", "close": 0.11, "volume": 2810874.0}, {"date": "2024-10-31", "close": 0.105, "volume": 417985.0}, {"date": "2024-11-01", "close": 0.1, "volume": 712468.0}, {"date": "2024-11-04", "close": 0.1, "volume": 1027638.0}, {"date": "2024-11-05", "close": 0.1, "volume": 635749.0}, {"date": "2024-11-06", "close": 0.1, "volume": 75228.0}, {"date": "2024-11-07", "close": 0.087, "volume": 5730244.0}, {"date": "2024-11-08", "close": 0.095, "volume": 1525440.0}, {"date": "2024-11-11", "close": 0.092, "volume": 564153.0}, {"date": "2024-11-12", "close": 0.09, "volume": 608073.0}, {"date": "2024-11-13", "close": 0.088, "volume": 743857.0}, {"date": "2024-11-14", "close": 0.088, "volume": 395103.0}, {"date": "2024-11-15", "close": 0.093, "volume": 919789.0}, {"date": "2024-11-18", "close": 0.091, "volume": 367243.0}, {"date": "2024-11-19", "close": 0.095, "volume": 825773.0}, {"date": "2024-11-20", "close": 0.094, "volume": 723113.0}, {"date": "2024-11-21", "close": 0.092, "volume": 206581.0}, {"date": "2024-11-22", "close": 0.094, "volume": 792827.0}, {"date": "2024-11-25", "close": 0.089, "volume": 1266059.0}, {"date": "2024-11-26", "close": 0.09, "volume": 750312.0}, {"date": "2024-11-27", "close": 0.088, "volume": 220582.0}, {"date": "2024-11-28", "close": 0.09, "volume": 510835.0}, {"date": "2024-11-29", "close": 0.089, "volume": 381903.0}, {"date": "2024-12-02", "close": 0.089, "volume": 213405.0}, {"date": "2024-12-03", "close": 0.086, "volume": 523820.0}, {"date": "2024-12-04", "close": 0.0885, "volume": 336148.0}, {"date": "2024-12-05", "close": 0.09, "volume": 238514.0}, {"date": "2024-12-09", "close": 0.08, "volume": 4201086.0}, {"date": "2024-12-10", "close": 0.079, "volume": 940526.0}, {"date": "2024-12-11", "close": 0.079, "volume": 1234868.0}, {"date": "2024-12-12", "close": 0.077, "volume": 561420.0}, {"date": "2024-12-13", "close": 0.075, "volume": 2878220.0}, {"date": "2024-12-16", "close": 0.074, "volume": 2643846.0}, {"date": "2024-12-17", "close": 0.074, "volume": 27557104.0}, {"date": "2024-12-18", "close": 0.074, "volume": 425186.0}, {"date": "2024-12-19", "close": 0.074, "volume": 2219180.0}, {"date": "2024-12-20", "close": 0.073, "volume": 739272.0}, {"date": "2024-12-23", "close": 0.073, "volume": 1192953.0}, {"date": "2024-12-24", "close": 0.073, "volume": 400000.0}, {"date": "2024-12-27", "close": 0.073, "volume": 367714.0}, {"date": "2024-12-30", "close": 0.072, "volume": 2272333.0}, {"date": "2024-12-31", "close": 0.071, "volume": 1215492.0}, {"date": "2025-01-02", "close": 0.075, "volume": 567524.0}, {"date": "2025-01-03", "close": 0.077, "volume": 1593393.0}, {"date": "2025-01-06", "close": 0.074, "volume": 918256.0}, {"date": "2025-01-07", "close": 0.073, "volume": 938781.0}, {"date": "2025-01-08", "close": 0.074, "volume": 92354.0}, {"date": "2025-01-09", "close": 0.072, "volume": 872713.0}, {"date": "2025-01-10", "close": 0.077, "volume": 1783232.0}, {"date": "2025-01-13", "close": 0.08, "volume": 2511347.0}, {"date": "2025-01-14", "close": 0.077, "volume": 1331688.0}, {"date": "2025-01-15", "close": 0.078, "volume": 986198.0}, {"date": "2025-01-16", "close": 0.082, "volume": 1895297.0}, {"date": "2025-01-17", "close": 0.078, "volume": 622479.0}, {"date": "2025-01-20", "close": 0.073, "volume": 707571.0}, {"date": "2025-01-21", "close": 0.075, "volume": 387881.0}, {"date": "2025-01-22", "close": 0.075, "volume": 78936.0}, {"date": "2025-01-23", "close": 0.074, "volume": 1135288.0}, {"date": "2025-01-24", "close": 0.074, "volume": 607021.0}, {"date": "2025-01-28", "close": 0.073, "volume": 961587.0}, {"date": "2025-01-29", "close": 0.072, "volume": 696619.0}, {"date": "2025-01-30", "close": 0.073, "volume": 596168.0}, {"date": "2025-01-31", "close": 0.076, "volume": 2052679.0}, {"date": "2025-02-03", "close": 0.075, "volume": 1485682.0}, {"date": "2025-02-04", "close": 0.078, "volume": 1500702.0}, {"date": "2025-02-05", "close": 0.08, "volume": 952607.0}, {"date": "2025-02-06", "close": 0.081, "volume": 1192443.0}, {"date": "2025-02-07", "close": 0.08, "volume": 1528978.0}, {"date": "2025-02-10", "close": 0.082, "volume": 660203.0}, {"date": "2025-02-11", "close": 0.082, "volume": 2103814.0}, {"date": "2025-02-12", "close": 0.081, "volume": 667975.0}, {"date": "2025-02-13", "close": 0.08, "volume": 751217.0}, {"date": "2025-02-14", "close": 0.083, "volume": 1964651.0}, {"date": "2025-02-17", "close": 0.085, "volume": 2265150.0}, {"date": "2025-02-18", "close": 0.088, "volume": 1477961.0}, {"date": "2025-02-19", "close": 0.089, "volume": 1877614.0}, {"date": "2025-02-20", "close": 0.084, "volume": 1358032.0}, {"date": "2025-02-21", "close": 0.083, "volume": 1420969.0}, {"date": "2025-02-24", "close": 0.08, "volume": 2582287.0}, {"date": "2025-02-25", "close": 0.08, "volume": 858199.0}, {"date": "2025-02-26", "close": 0.079, "volume": 863375.0}, {"date": "2025-02-27", "close": 0.078, "volume": 856205.0}, {"date": "2025-02-28", "close": 0.076, "volume": 1452190.0}, {"date": "2025-03-03", "close": 0.074, "volume": 184161.0}, {"date": "2025-03-04", "close": 0.074, "volume": 1411513.0}, {"date": "2025-03-05", "close": 0.074, "volume": 1674065.0}, {"date": "2025-03-06", "close": 0.075, "volume": 1968298.0}, {"date": "2025-03-07", "close": 0.078, "volume": 119905.0}, {"date": "2025-03-10", "close": 0.078, "volume": 845336.0}, {"date": "2025-03-11", "close": 0.075, "volume": 1198342.0}, {"date": "2025-03-12", "close": 0.078, "volume": 728879.0}, {"date": "2025-03-13", "close": 0.079, "volume": 1431524.0}, {"date": "2025-03-14", "close": 0.081, "volume": 1545400.0}, {"date": "2025-03-17", "close": 0.085, "volume": 1170623.0}, {"date": "2025-03-18", "close": 0.081, "volume": 336369.0}, {"date": "2025-03-19", "close": 0.081, "volume": 433573.0}, {"date": "2025-03-20", "close": 0.084, "volume": 617779.0}, {"date": "2025-03-21", "close": 0.083, "volume": 217913.0}, {"date": "2025-03-24", "close": 0.083, "volume": 640224.0}, {"date": "2025-03-25", "close": 0.089, "volume": 7229500.0}, {"date": "2025-03-26", "close": 0.091, "volume": 3376555.0}, {"date": "2025-03-27", "close": 0.088, "volume": 990018.0}, {"date": "2025-03-28", "close": 0.09, "volume": 2071907.0}, {"date": "2025-03-31", "close": 0.09, "volume": 3337243.0}, {"date": "2025-04-01", "close": 0.091, "volume": 4346154.0}, {"date": "2025-04-02", "close": 0.086, "volume": 1338083.0}, {"date": "2025-04-03", "close": 0.086, "volume": 848790.0}, {"date": "2025-04-04", "close": 0.082, "volume": 1928285.0}, {"date": "2025-04-07", "close": 0.074, "volume": 4028379.0}, {"date": "2025-04-08", "close": 0.079, "volume": 577581.0}, {"date": "2025-04-09", "close": 0.079, "volume": 1766564.0}, {"date": "2025-04-10", "close": 0.085, "volume": 1370848.0}, {"date": "2025-04-11", "close": 0.084, "volume": 1119003.0}, {"date": "2025-04-14", "close": 0.087, "volume": 885640.0}, {"date": "2025-04-15", "close": 0.089, "volume": 1267487.0}, {"date": "2025-04-16", "close": 0.09, "volume": 922213.0}, {"date": "2025-04-17", "close": 0.09, "volume": 1497014.0}, {"date": "2025-04-22", "close": 0.095, "volume": 3192636.0}, {"date": "2025-04-23", "close": 0.092, "volume": 2374475.0}, {"date": "2025-04-24", "close": 0.095, "volume": 1927991.0}, {"date": "2025-04-28", "close": 0.096, "volume": 2457586.0}, {"date": "2025-04-29", "close": 0.094, "volume": 1365425.0}, {"date": "2025-04-30", "close": 0.092, "volume": 775467.0}, {"date": "2025-05-01", "close": 0.09, "volume": 701501.0}, {"date": "2025-05-02", "close": 0.093, "volume": 1157823.0}, {"date": "2025-05-05", "close": 0.091, "volume": 502479.0}, {"date": "2025-05-06", "close": 0.095, "volume": 1874936.0}, {"date": "2025-05-07", "close": 0.093, "volume": 774579.0}, {"date": "2025-05-08", "close": 0.093, "volume": 1843653.0}, {"date": "2025-05-09", "close": 0.089, "volume": 508470.0}, {"date": "2025-05-12", "close": 0.088, "volume": 1676542.0}, {"date": "2025-05-13", "close": 0.09, "volume": 828442.0}, {"date": "2025-05-14", "close": 0.091, "volume": 665916.0}, {"date": "2025-05-15", "close": 0.087, "volume": 1356956.0}, {"date": "2025-05-16", "close": 0.092, "volume": 1341769.0}, {"date": "2025-05-20", "close": 0.115, "volume": 23421116.0}, {"date": "2025-05-21", "close": 0.125, "volume": 11081674.0}, {"date": "2025-05-22", "close": 0.125, "volume": 10850187.0}, {"date": "2025-05-23", "close": 0.12, "volume": 6117263.0}, {"date": "2025-05-26", "close": 0.125, "volume": 3227344.0}, {"date": "2025-05-27", "close": 0.11, "volume": 3738238.0}, {"date": "2025-05-28", "close": 0.115, "volume": 2411653.0}, {"date": "2025-05-29", "close": 0.11, "volume": 1336964.0}, {"date": "2025-05-30", "close": 0.115, "volume": 1855915.0}, {"date": "2025-06-02", "close": 0.12, "volume": 674703.0}, {"date": "2025-06-03", "close": 0.13, "volume": 7074650.0}, {"date": "2025-06-04", "close": 0.12, "volume": 2065680.0}, {"date": "2025-06-05", "close": 0.125, "volume": 1457563.0}, {"date": "2025-06-06", "close": 0.125, "volume": 538174.0}, {"date": "2025-06-10", "close": 0.12, "volume": 1156690.0}, {"date": "2025-06-11", "close": 0.125, "volume": 754719.0}, {"date": "2025-06-12", "close": 0.13, "volume": 937459.0}, {"date": "2025-06-13", "close": 0.1325, "volume": 602361.0}, {"date": "2025-06-16", "close": 0.1325, "volume": 2700490.0}, {"date": "2025-06-17", "close": 0.13, "volume": 821734.0}, {"date": "2025-06-18", "close": 0.125, "volume": 1632346.0}, {"date": "2025-06-19", "close": 0.13, "volume": 3774145.0}, {"date": "2025-06-20", "close": 0.135, "volume": 1723833.0}, {"date": "2025-06-23", "close": 0.13, "volume": 1182508.0}, {"date": "2025-06-24", "close": 0.13, "volume": 431280.0}, {"date": "2025-06-25", "close": 0.135, "volume": 1806698.0}, {"date": "2025-06-26", "close": 0.14, "volume": 2121566.0}, {"date": "2025-06-27", "close": 0.14, "volume": 1672991.0}, {"date": "2025-06-30", "close": 0.135, "volume": 602551.0}, {"date": "2025-07-01", "close": 0.135, "volume": 281784.0}, {"date": "2025-07-02", "close": 0.14, "volume": 1355975.0}, {"date": "2025-07-03", "close": 0.135, "volume": 949426.0}, {"date": "2025-07-04", "close": 0.15, "volume": 11648986.0}, {"date": "2025-07-07", "close": 0.145, "volume": 3927761.0}, {"date": "2025-07-08", "close": 0.14, "volume": 3605075.0}, {"date": "2025-07-09", "close": 0.14, "volume": 864448.0}, {"date": "2025-07-10", "close": 0.14, "volume": 685590.0}, {"date": "2025-07-11", "close": 0.145, "volume": 2469589.0}, {"date": "2025-07-14", "close": 0.14, "volume": 1812287.0}, {"date": "2025-07-15", "close": 0.14, "volume": 1110187.0}, {"date": "2025-07-16", "close": 0.135, "volume": 5376912.0}, {"date": "2025-07-17", "close": 0.135, "volume": 53890.0}, {"date": "2025-07-18", "close": 0.135, "volume": 460417.0}, {"date": "2025-07-21", "close": 0.14, "volume": 383296.0}, {"date": "2025-07-22", "close": 0.14, "volume": 182584.0}, {"date": "2025-07-23", "close": 0.145, "volume": 4423457.0}, {"date": "2025-07-24", "close": 0.15, "volume": 1300347.0}, {"date": "2025-07-25", "close": 0.14, "volume": 1116458.0}, {"date": "2025-07-28", "close": 0.135, "volume": 1087111.0}, {"date": "2025-07-29", "close": 0.13, "volume": 1263492.0}, {"date": "2025-07-30", "close": 0.135, "volume": 168935.0}, {"date": "2025-07-31", "close": 0.13, "volume": 3799552.0}, {"date": "2025-08-01", "close": 0.135, "volume": 514952.0}, {"date": "2025-08-04", "close": 0.135, "volume": 559501.0}, {"date": "2025-08-05", "close": 0.135, "volume": 173052.0}, {"date": "2025-08-06", "close": 0.135, "volume": 684343.0}, {"date": "2025-08-07", "close": 0.1325, "volume": 80077.0}, {"date": "2025-08-08", "close": 0.13, "volume": 2214182.0}, {"date": "2025-08-11", "close": 0.13, "volume": 801071.0}, {"date": "2025-08-12", "close": 0.13, "volume": 374222.0}, {"date": "2025-08-13", "close": 0.135, "volume": 703616.0}, {"date": "2025-08-14", "close": 0.135, "volume": 319632.0}, {"date": "2025-08-15", "close": 0.13, "volume": 114094.0}, {"date": "2025-08-18", "close": 0.13, "volume": 351000.0}, {"date": "2025-08-19", "close": 0.13, "volume": 1010264.0}, {"date": "2025-08-20", "close": 0.125, "volume": 1022687.0}, {"date": "2025-08-21", "close": 0.12, "volume": 1673096.0}, {"date": "2025-08-22", "close": 0.12, "volume": 83700.0}, {"date": "2025-08-25", "close": 0.1225, "volume": 1647239.0}, {"date": "2025-08-26", "close": 0.13, "volume": 2170827.0}, {"date": "2025-08-27", "close": 0.13, "volume": 1138744.0}, {"date": "2025-08-28", "close": 0.12, "volume": 1097836.0}, {"date": "2025-08-29", "close": 0.12, "volume": 361512.0}, {"date": "2025-09-01", "close": 0.13, "volume": 901623.0}, {"date": "2025-09-02", "close": 0.13, "volume": 906957.0}, {"date": "2025-09-03", "close": 0.135, "volume": 731124.0}, {"date": "2025-09-04", "close": 0.125, "volume": 864443.0}, {"date": "2025-09-05", "close": 0.1275, "volume": 143286.0}, {"date": "2025-09-08", "close": 0.12, "volume": 1429694.0}, {"date": "2025-09-09", "close": 0.125, "volume": 1660891.0}, {"date": "2025-09-10", "close": 0.135, "volume": 10065638.0}, {"date": "2025-09-11", "close": 0.135, "volume": 1344549.0}, {"date": "2025-09-12", "close": 0.135, "volume": 2412663.0}, {"date": "2025-09-15", "close": 0.125, "volume": 2409823.0}, {"date": "2025-09-16", "close": 0.13, "volume": 1738832.0}, {"date": "2025-09-17", "close": 0.13, "volume": 814037.0}, {"date": "2025-09-18", "close": 0.13, "volume": 1874604.0}, {"date": "2025-09-19", "close": 0.13, "volume": 2175072.0}, {"date": "2025-09-22", "close": 0.13, "volume": 1837262.0}, {"date": "2025-09-23", "close": 0.14, "volume": 2501125.0}, {"date": "2025-09-24", "close": 0.145, "volume": 5407427.0}, {"date": "2025-09-25", "close": 0.145, "volume": 6800214.0}, {"date": "2025-09-26", "close": 0.145, "volume": 3989106.0}, {"date": "2025-09-29", "close": 0.145, "volume": 1374440.0}, {"date": "2025-09-30", "close": 0.15, "volume": 1890460.0}, {"date": "2025-10-01", "close": 0.155, "volume": 7169977.0}, {"date": "2025-10-02", "close": 0.16, "volume": 2793509.0}, {"date": "2025-10-03", "close": 0.16, "volume": 829518.0}, {"date": "2025-10-06", "close": 0.165, "volume": 1286321.0}, {"date": "2025-10-07", "close": 0.16, "volume": 3247866.0}, {"date": "2025-10-08", "close": 0.155, "volume": 1044858.0}, {"date": "2025-10-09", "close": 0.155, "volume": 2280120.0}, {"date": "2025-10-10", "close": 0.145, "volume": 4074619.0}, {"date": "2025-10-13", "close": 0.145, "volume": 3238209.0}, {"date": "2025-10-14", "close": 0.155, "volume": 7104632.0}, {"date": "2025-10-15", "close": 0.155, "volume": 1743577.0}, {"date": "2025-10-16", "close": 0.15, "volume": 3544166.0}, {"date": "2025-10-17", "close": 0.155, "volume": 2652925.0}, {"date": "2025-10-20", "close": 0.15, "volume": 2166645.0}, {"date": "2025-10-21", "close": 0.15, "volume": 2009109.0}, {"date": "2025-10-22", "close": 0.135, "volume": 4915366.0}, {"date": "2025-10-23", "close": 0.135, "volume": 2072429.0}, {"date": "2025-10-24", "close": 0.1375, "volume": 8630106.0}, {"date": "2025-10-27", "close": 0.13, "volume": 1904655.0}, {"date": "2025-10-28", "close": 0.13, "volume": 5470639.0}, {"date": "2025-10-29", "close": 0.14, "volume": 3135682.0}, {"date": "2025-10-30", "close": 0.115, "volume": 7156303.0}, {"date": "2025-10-31", "close": 0.12, "volume": 3064448.0}, {"date": "2025-11-03", "close": 0.125, "volume": 2312228.0}, {"date": "2025-11-04", "close": 0.125, "volume": 2308730.0}, {"date": "2025-11-05", "close": 0.13, "volume": 3310073.0}, {"date": "2025-11-06", "close": 0.13, "volume": 1171399.0}, {"date": "2025-11-07", "close": 0.13, "volume": 2153341.0}, {"date": "2025-11-10", "close": 0.13, "volume": 1388552.0}, {"date": "2025-11-11", "close": 0.13, "volume": 1155956.0}, {"date": "2025-11-12", "close": 0.125, "volume": 1656415.0}, {"date": "2025-11-13", "close": 0.14, "volume": 4812447.0}, {"date": "2025-11-14", "close": 0.13, "volume": 4205956.0}, {"date": "2025-11-17", "close": 0.13, "volume": 876910.0}, {"date": "2025-11-18", "close": 0.12, "volume": 1165354.0}, {"date": "2025-11-19", "close": 0.115, "volume": 2078207.0}, {"date": "2025-11-20", "close": 0.12, "volume": 1899421.0}, {"date": "2025-11-21", "close": 0.115, "volume": 887997.0}, {"date": "2025-11-24", "close": 0.115, "volume": 1563108.0}, {"date": "2025-11-25", "close": 0.11, "volume": 1787694.0}, {"date": "2025-11-26", "close": 0.12, "volume": 4227234.0}, {"date": "2025-11-27", "close": 0.115, "volume": 1407456.0}, {"date": "2025-11-28", "close": 0.115, "volume": 2447411.0}, {"date": "2025-12-01", "close": 0.115, "volume": 3189932.0}, {"date": "2025-12-02", "close": 0.115, "volume": 1898269.0}, {"date": "2025-12-03", "close": 0.115, "volume": 2151495.0}, {"date": "2025-12-04", "close": 0.115, "volume": 681754.0}, {"date": "2025-12-05", "close": 0.115, "volume": 1745891.0}, {"date": "2025-12-08", "close": 0.11, "volume": 1882480.0}, {"date": "2025-12-09", "close": 0.115, "volume": 489712.0}, {"date": "2025-12-10", "close": 0.12, "volume": 1222852.0}, {"date": "2025-12-11", "close": 0.115, "volume": 1900388.0}, {"date": "2025-12-12", "close": 0.115, "volume": 970291.0}, {"date": "2025-12-15", "close": 0.125, "volume": 1642216.0}, {"date": "2025-12-16", "close": 0.115, "volume": 1844826.0}, {"date": "2025-12-17", "close": 0.12, "volume": 1609946.0}, {"date": "2025-12-18", "close": 0.12, "volume": 583518.0}, {"date": "2025-12-19", "close": 0.125, "volume": 1659326.0}, {"date": "2025-12-22", "close": 0.125, "volume": 1389626.0}, {"date": "2025-12-23", "close": 0.135, "volume": 2198958.0}, {"date": "2025-12-24", "close": 0.1325, "volume": 250031.0}, {"date": "2025-12-29", "close": 0.135, "volume": 6193811.0}, {"date": "2025-12-30", "close": 0.13, "volume": 1909497.0}, {"date": "2025-12-31", "close": 0.125, "volume": 2603545.0}, {"date": "2026-01-02", "close": 0.125, "volume": 3047129.0}, {"date": "2026-01-05", "close": 0.13, "volume": 1201434.0}, {"date": "2026-01-06", "close": 0.13, "volume": 1650999.0}, {"date": "2026-01-07", "close": 0.135, "volume": 2608499.0}, {"date": "2026-01-08", "close": 0.135, "volume": 1857073.0}, {"date": "2026-01-09", "close": 0.125, "volume": 4896148.0}, {"date": "2026-01-12", "close": 0.135, "volume": 2688345.0}, {"date": "2026-01-13", "close": 0.135, "volume": 2313776.0}, {"date": "2026-01-14", "close": 0.13, "volume": 4617499.0}, {"date": "2026-01-15", "close": 0.125, "volume": 1287811.0}, {"date": "2026-01-16", "close": 0.13, "volume": 3496111.0}, {"date": "2026-01-19", "close": 0.14, "volume": 5596180.0}, {"date": "2026-01-20", "close": 0.135, "volume": 1206523.0}, {"date": "2026-01-21", "close": 0.135, "volume": 2966800.0}, {"date": "2026-01-22", "close": 0.11, "volume": 12036509.0}, {"date": "2026-01-23", "close": 0.115, "volume": 10604672.0}, {"date": "2026-01-27", "close": 0.115, "volume": 6189346.0}, {"date": "2026-01-28", "close": 0.12, "volume": 1409062.0}, {"date": "2026-01-29", "close": 0.12, "volume": 7590158.0}, {"date": "2026-01-30", "close": 0.115, "volume": 9118326.0}, {"date": "2026-02-02", "close": 0.11, "volume": 5847289.0}, {"date": "2026-02-03", "close": 0.115, "volume": 6068306.0}, {"date": "2026-02-04", "close": 0.115, "volume": 2113946.0}, {"date": "2026-02-05", "close": 0.115, "volume": 5555293.0}, {"date": "2026-02-06", "close": 0.1, "volume": 8771784.0}, {"date": "2026-02-09", "close": 0.11, "volume": 2805649.0}, {"date": "2026-02-10", "close": 0.11, "volume": 3400941.0}, {"date": "2026-02-11", "close": 0.115, "volume": 1107487.0}, {"date": "2026-02-12", "close": 0.11, "volume": 962289.0}, {"date": "2026-02-13", "close": 0.11, "volume": 2205191.0}, {"date": "2026-02-16", "close": 0.105, "volume": 468723.0}, {"date": "2026-02-17", "close": 0.115, "volume": 1450120.0}, {"date": "2026-02-18", "close": 0.105, "volume": 565186.0}, {"date": "2026-02-19", "close": 0.105, "volume": 1824944.0}, {"date": "2026-02-20", "close": 0.11, "volume": 1107031.0}, {"date": "2026-02-23", "close": 0.11, "volume": 837448.0}, {"date": "2026-02-24", "close": 0.11, "volume": 2080015.0}, {"date": "2026-02-25", "close": 0.115, "volume": 2212955.0}, {"date": "2026-02-26", "close": 0.115, "volume": 3775654.0}, {"date": "2026-02-27", "close": 0.115, "volume": 1126823.0}, {"date": "2026-03-02", "close": 0.115, "volume": 23511988.0}, {"date": "2026-03-03", "close": 0.12, "volume": 3626261.0}, {"date": "2026-03-04", "close": 0.11, "volume": 2521615.0}, {"date": "2026-03-05", "close": 0.12, "volume": 60612681.0}, {"date": "2026-03-06", "close": 0.11, "volume": 6813587.0}, {"date": "2026-03-09", "close": 0.105, "volume": 4375529.0}, {"date": "2026-03-10", "close": 0.105, "volume": 1749049.0}, {"date": "2026-03-11", "close": 0.11, "volume": 341305.0}, {"date": "2026-03-12", "close": 0.105, "volume": 2755206.0}, {"date": "2026-03-13", "close": 0.097, "volume": 3518294.0}, {"date": "2026-03-16", "close": 0.095, "volume": 3389133.0}, {"date": "2026-03-17", "close": 0.095, "volume": 1256184.0}, {"date": "2026-03-18", "close": 0.093, "volume": 1373573.0}, {"date": "2026-03-19", "close": 0.084, "volume": 5459031.0}, {"date": "2026-03-20", "close": 0.083, "volume": 3065434.0}, {"date": "2026-03-23", "close": 0.08, "volume": 7788805.0}, {"date": "2026-03-24", "close": 0.087, "volume": 3534255.0}, {"date": "2026-03-25", "close": 0.093, "volume": 4608903.0}, {"date": "2026-03-26", "close": 0.088, "volume": 1218218.0}, {"date": "2026-03-27", "close": 0.087, "volume": 576551.0}, {"date": "2026-03-30", "close": 0.084, "volume": 767266.0}, {"date": "2026-03-31", "close": 0.09, "volume": 2759124.0}, {"date": "2026-04-01", "close": 0.097, "volume": 1307406.0}, {"date": "2026-04-02", "close": 0.091, "volume": 603391.0}, {"date": "2026-04-07", "close": 0.093, "volume": 126152.0}, {"date": "2026-04-08", "close": 0.098, "volume": 1174028.0}, {"date": "2026-04-09", "close": 0.096, "volume": 387356.0}, {"date": "2026-04-10", "close": 0.093, "volume": 799350.0}, {"date": "2026-04-13", "close": 0.092, "volume": 260707.0}, {"date": "2026-04-14", "close": 0.094, "volume": 720830.0}, {"date": "2026-04-15", "close": 0.1, "volume": 2691959.0}, {"date": "2026-04-16", "close": 0.096, "volume": 1166147.0}, {"date": "2026-04-17", "close": 0.096, "volume": 1016156.0}, {"date": "2026-04-20", "close": 0.0975, "volume": 321824.0}, {"date": "2026-04-21", "close": 0.097, "volume": 1201503.0}, {"date": "2026-04-22", "close": 0.094, "volume": 644990.0}, {"date": "2026-04-23", "close": 0.097, "volume": 414859.0}, {"date": "2026-04-24", "close": 0.094, "volume": 663504.0}, {"date": "2026-04-27", "close": 0.093, "volume": 903319.0}, {"date": "2026-04-28", "close": 0.096, "volume": 4207948.0}, {"date": "2026-04-29", "close": 0.094, "volume": 1441690.0}, {"date": "2026-04-30", "close": 0.092, "volume": 1164494.0}, {"date": "2026-05-01", "close": 0.09, "volume": 639343.0}, {"date": "2026-05-04", "close": 0.089, "volume": 622497.0}, {"date": "2026-05-05", "close": 0.086, "volume": 1389289.0}, {"date": "2026-05-06", "close": 0.09, "volume": 992114.0}, {"date": "2026-05-07", "close": 0.092, "volume": 887682.0}, {"date": "2026-05-08", "close": 0.089, "volume": 3046467.0}, {"date": "2026-05-11", "close": 0.089, "volume": 1092213.0}, {"date": "2026-05-12", "close": 0.09, "volume": 1771125.0}, {"date": "2026-05-13", "close": 0.088, "volume": 918790.0}, {"date": "2026-05-14", "close": 0.095, "volume": 6142544.0}, {"date": "2026-05-15", "close": 0.089, "volume": 920216.0}, {"date": "2026-05-18", "close": 0.082, "volume": 3007250.0}, {"date": "2026-05-19", "close": 0.087, "volume": 1045835.0}, {"date": "2026-05-20", "close": 0.087, "volume": 1293345.0}, {"date": "2026-05-21", "close": 0.083, "volume": 621723.0}, {"date": "2026-05-22", "close": 0.088, "volume": 914348.0}, {"date": "2026-05-25", "close": 0.088, "volume": 1160335.0}, {"date": "2026-05-26", "close": 0.088, "volume": 1448452.0}, {"date": "2026-05-27", "close": 0.089, "volume": 681859.0}, {"date": "2026-05-28", "close": 0.089, "volume": 1902506.0}, {"date": "2026-05-29", "close": 0.086, "volume": 1201993.0}, {"date": "2026-06-01", "close": 0.087, "volume": 499043.0}, {"date": "2026-06-11", "close": 0.04, "volume": 20834365.0}, {"date": "2026-06-18", "close": 0.037, "volume": 14909629.0}, {"date": "2026-06-19", "close": 0.0365, "volume": 6182536.0}, {"date": "2026-06-22", "close": 0.038, "volume": 5816060.0}, {"date": "2026-06-23", "close": 0.034, "volume": 14055875.0}, {"date": "2026-06-24", "close": 0.033, "volume": 5492217.0}, {"date": "2026-06-25", "close": 0.032, "volume": 5677146.0}, {"date": "2026-06-26", "close": 0.033, "volume": 5300671.0}, {"date": "2026-06-29", "close": 0.032, "volume": 5695932.0}, {"date": "2026-06-30", "close": 0.033, "volume": 9777956.0}, {"date": "2026-07-01", "close": 0.033, "volume": 3519329.0}, {"date": "2026-07-02", "close": 0.036, "volume": 6771914.0}, {"date": "2026-07-03", "close": 0.035, "volume": 2077717.0}, {"date": "2026-07-06", "close": 0.035, "volume": 1704714.0}, {"date": "2026-07-07", "close": 0.033, "volume": 4793724.0}, {"date": "2026-07-08", "close": 0.033, "volume": 1654368.0}, {"date": "2026-07-09", "close": 0.035, "volume": 1452027.0}, {"date": "2026-07-10", "close": 0.035, "volume": 561616.0}, {"date": "2026-07-13", "close": 0.035, "volume": 1267575.0}, {"date": "2026-07-14", "close": 0.034, "volume": 2154416.0}, {"date": "2026-07-15", "close": 0.037, "volume": 1313680.0}, {"date": "2026-07-16", "close": 0.035, "volume": 1168223.0}, {"date": "2026-07-17", "close": 0.034, "volume": 1683039.0}, {"date": "2026-07-20", "close": 0.035, "volume": 1566412.0}, {"date": "2026-07-21", "close": 0.037, "volume": 3068658.0}, {"date": "2026-07-22", "close": 0.035, "volume": 376133.0}, {"date": "2026-07-23", "close": 0.037, "volume": 810006.0}, {"date": "2026-07-24", "close": 0.036, "volume": 1414896.0}, {"date": "2026-07-27", "close": 0.033, "volume": 4141203.0}, {"date": "2026-07-28", "close": 0.034, "volume": 772986.0}, {"date": "2026-07-29", "close": 0.032, "volume": 1220667.0}, {"date": "2026-07-30", "close": 0.032, "volume": 1003966.0}, {"date": "2026-07-31", "close": 0.033, "volume": 1598682.0}, {"date": "2026-08-03", "close": 0.032, "volume": 1067057.0}, {"date": "2026-08-04", "close": 0.034, "volume": 2155334.0}, {"date": "2026-08-05", "close": 0.033, "volume": 1514770.0}, {"date": "2026-08-06", "close": 0.033, "volume": 1715171.0}, {"date": "2026-08-07", "close": 0.033, "volume": 420374.0}, {"date": "2026-08-10", "close": 0.031, "volume": 4172578.0}, {"date": "2026-08-11", "close": 0.031, "volume": 4778727.0}, {"date": "2026-08-12", "close": 0.033, "volume": 2138707.0}, {"date": "2026-08-13", "close": 0.034, "volume": 245646.0}, {"date": "2026-08-14", "close": 0.033, "volume": 105829.0}, {"date": "2026-08-17", "close": 0.033, "volume": 367308.0}, {"date": "2026-08-18", "close": 0.036, "volume": 11065941.0}, {"date": "2026-08-19", "close": 0.036, "volume": 1077651.0}, {"date": "2026-08-20", "close": 0.036, "volume": 936231.0}, {"date": "2026-08-21", "close": 0.035, "volume": 1048206.0}, {"date": "2026-08-24", "close": 0.035, "volume": 636970.0}, {"date": "2026-08-25", "close": 0.037, "volume": 2989898.0}, {"date": "2026-08-26", "close": 0.037, "volume": 2473207.0}, {"date": "2026-08-27", "close": 0.036, "volume": 2244155.0}, {"date": "2026-08-28", "close": 0.039, "volume": 3058958.0}, {"date": "2026-08-31", "close": 0.036, "volume": 2100657.0}, {"date": "2026-09-01", "close": 0.036, "volume": 1804141.0}, {"date": "2026-09-02", "close": 0.034, "volume": 4278387.0}, {"date": "2026-09-03", "close": 0.034, "volume": 851385.0}, {"date": "2026-09-04", "close": 0.036, "volume": 1279642.0}, {"date": "2026-09-07", "close": 0.035, "volume": 1974612.0}, {"date": "2026-09-08", "close": 0.034, "volume": 540123.0}, {"date": "2026-09-09", "close": 0.034, "volume": 2407018.0}, {"date": "2026-09-10", "close": 0.033, "volume": 3192936.0}, {"date": "2026-09-11", "close": 0.033, "volume": 4614711.0}, {"date": "2026-09-14", "close": 0.0335, "volume": 380783.0}, {"date": "2026-09-15", "close": 0.032, "volume": 756339.0}, {"date": "2026-09-16", "close": 0.0335, "volume": 426976.0}, {"date": "2026-09-17", "close": 0.036, "volume": 2250113.0}, {"date": "2026-09-18", "close": 0.037, "volume": 550915.0}], "refreshing": true}