{"ticker": "MCM", "overview": {"name": "MC Mining Limited", "country": "Australia", "industry": "Energy"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "MCM", "has_prices": true, "as_of": "2026-09-18", "last": 0.27, "prev_close": 0.265, "change": 0.0050000000000000044, "change_pct": 0.018867924528301903, "session_volume": 51424.0, "vwap_5": 0.26744359475911844, "vwap_20": 0.27222704896123384, "vwap_60": 0.2822218164711075, "vwap_250": 0.21499163559659001, "high_52w": 0.36, "low_52w": 0.19, "avg_volume_20": 23756.55, "sessions": 400, "market_cap": {"value": 223905179.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03154760", "src": "ASX", "ticker": "MCM", "cik": "", "company": "MC Mining Limited", "company_raw": "MC Mining 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": "Boardroom paperwork: A director changes a holding in MCM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154760", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19609}, {"id": "ASX-03150509", "src": "ASX", "ticker": "MCM", "cik": "", "company": "MC Mining Limited", "company_raw": "MC Mining 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": "Boardroom paperwork: A director changes a holding in MCM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150509", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35449}, {"id": "ASX-03150505", "src": "ASX", "ticker": "MCM", "cik": "", "company": "MC Mining Limited", "company_raw": "MC Mining 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": "Boardroom paperwork: A director changes a holding in MCM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150505", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35449}, {"id": "ASX-03146670", "src": "ASX", "ticker": "MCM", "cik": "", "company": "MC Mining Limited", "company_raw": "MC Mining Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their MCM stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03146670", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48409}, {"id": "ASX-03146666", "src": "ASX", "ticker": "MCM", "cik": "", "company": "MC Mining Limited", "company_raw": "MC Mining Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their MCM stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03146666", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48409}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Steele Christian West", "notice_type": "FINAL", "direct_shares": null, "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/2924-03150701-6A1350232", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sun Qiming", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-08", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146446-6A1348430", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Muhui Huang", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-08", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146450-6A1348431", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "MC Mining Limited", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 32.32, "notice_date": "2026-07-07", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03108730-6A1332870", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Guo Xin", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": "Name of entity MC Mining Limited", "pct": null, "notice_date": "2026-05-08", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03088388-6A1324775", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gomwe", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-09", "source_url": "https://www.marketindex.com.au/asx/mcm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Senosi", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-13", "source_url": "https://www.marketindex.com.au/asx/mcm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Senosi", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-04-29", "source_url": "https://www.marketindex.com.au/asx/mcm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Randazzo", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-04-13", "source_url": "https://www.marketindex.com.au/asx/mcm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gomwe", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-04-13", "source_url": "https://www.marketindex.com.au/asx/mcm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Nene", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-04-13", "source_url": "https://www.marketindex.com.au/asx/mcm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Pryor", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-03-16", "source_url": "https://www.marketindex.com.au/asx/mcm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Mifflin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-01-11", "source_url": "https://www.marketindex.com.au/asx/mcm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Khomotso Mosehla", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-01-11", "source_url": "https://www.marketindex.com.au/asx/mcm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bernard Pryor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-01-11", "source_url": "https://www.marketindex.com.au/asx/mcm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Randazzo", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-01-11", "source_url": "https://www.marketindex.com.au/asx/mcm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mosololi", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-01-02", "source_url": "https://www.marketindex.com.au/asx/mcm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brown", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-12-17", "source_url": "https://www.marketindex.com.au/asx/mcm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Berlin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-12-17", "source_url": "https://www.marketindex.com.au/asx/mcm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Cordin", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-11-24", "source_url": "https://www.marketindex.com.au/asx/mcm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Randazzo", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-03-29", "source_url": "https://www.marketindex.com.au/asx/mcm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brown", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-12-12", "source_url": "https://www.marketindex.com.au/asx/mcm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Berlin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-12-12", "source_url": "https://www.marketindex.com.au/asx/mcm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brown", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-05-23", "source_url": "https://www.marketindex.com.au/asx/mcm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brenda Berlin", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-04-24", "source_url": "https://www.marketindex.com.au/asx/mcm", "needs_ocr": 0}], "directors": [{"name": "Guo Xin", "first_seen": "2026-05-08", "last_seen": "2026-05-08", "status": "current", "notices": 1}, {"name": "Sun Qiming", "first_seen": "2026-10-08", "last_seen": "2026-10-08", "status": "current", "notices": 1}, {"name": "Cordin", "first_seen": "2014-11-16", "last_seen": "2014-11-16", "status": "past", "notices": 1}, {"name": "Murray", "first_seen": "2014-12-17", "last_seen": "2014-12-17", "status": "past", "notices": 1}, {"name": "Mifflin", "first_seen": "2014-12-17", "last_seen": "2014-12-17", "status": "past", "notices": 1}, {"name": "Meeser", "first_seen": "2013-12-04", "last_seen": "2015-05-05", "status": "past", "notices": 2}, {"name": "De Wet Schutte", "first_seen": "2016-12-13", "last_seen": "2016-12-13", "status": "past", "notices": 1}, {"name": "David Brown", "first_seen": "2016-12-13", "last_seen": "2016-12-13", "status": "past", "notices": 1}, {"name": "Schutte", "first_seen": "2015-06-22", "last_seen": "2017-12-06", "status": "past", "notices": 2}, {"name": "He Zhen", "first_seen": "2018-04-24", "last_seen": "2018-04-24", "status": "past", "notices": 1}, {"name": "Brenda Berlin", "first_seen": "2018-04-24", "last_seen": "2018-04-24", "status": "past", "notices": 1}, {"name": "An Chee Sin", "first_seen": "2018-04-24", "last_seen": "2018-04-24", "status": "past", "notices": 1}, {"name": "Peter Cordin", "first_seen": "2019-11-24", "last_seen": "2019-11-24", "status": "past", "notices": 1}, {"name": "Brown", "first_seen": "2015-03-19", "last_seen": "2019-12-17", "status": "past", "notices": 4}, {"name": "Berlin", "first_seen": "2018-12-12", "last_seen": "2019-12-17", "status": "past", "notices": 2}, {"name": "Mosololi", "first_seen": "2014-12-17", "last_seen": "2020-01-02", "status": "past", "notices": 2}, {"name": "S Randazzo", "first_seen": "2022-01-11", "last_seen": "2022-01-11", "status": "past", "notices": 1}, {"name": "Khomotso Mosehla", "first_seen": "2022-01-11", "last_seen": "2022-01-11", "status": "past", "notices": 1}, {"name": "Bernard Pryor", "first_seen": "2022-01-11", "last_seen": "2022-01-11", "status": "past", "notices": 1}, {"name": "Andrew Mifflin", "first_seen": "2022-01-11", "last_seen": "2022-01-11", "status": "past", "notices": 1}, {"name": "Pryor", "first_seen": "2022-03-16", "last_seen": "2022-03-16", "status": "past", "notices": 1}, {"name": "Randazzo", "first_seen": "2019-03-29", "last_seen": "2022-04-13", "status": "past", "notices": 2}, {"name": "Nene", "first_seen": "2022-04-13", "last_seen": "2022-04-13", "status": "past", "notices": 1}, {"name": "Senosi", "first_seen": "2022-04-29", "last_seen": "2022-11-13", "status": "past", "notices": 2}, {"name": "Gomwe", "first_seen": "2022-04-13", "last_seen": "2023-11-09", "status": "past", "notices": 2}, {"name": "Muhui Huang", "first_seen": "2026-10-08", "last_seen": "2026-10-08", "status": "past", "notices": 1}, {"name": "Steele Christian West", "first_seen": "2026-10-20", "last_seen": "2026-10-20", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156434-6A1352959"}, {"date": "2026-10-29", "form": "Notice Of Meeting", "title": "Independent Expert's Report / Annexure D of the AGM Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155500-6A1352515"}, {"date": "2026-10-29", "form": "Issued Capital", "title": "Proposed issue of securities - MCM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155493-6A1352509"}, {"date": "2026-10-29", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155490-6A1352507"}, {"date": "2026-10-20", "form": "Security Holder Details", "title": "Final Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150701-6A1350232"}], "performance": {"ticker": "MCM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1990-08-02", "close": 108.245187, "volume": 55.0}, {"date": "1990-08-03", "close": 108.245187, "volume": 23.0}, {"date": "1990-08-06", "close": 108.245187, "volume": 18.0}, {"date": "1990-08-07", "close": 108.245187, "volume": null}, {"date": "1990-08-08", "close": 97.4206683, "volume": 5.0}, {"date": "1990-08-09", "close": 97.4206683, "volume": null}, {"date": "1990-08-10", "close": 97.4206683, "volume": null}, {"date": "1990-08-13", "close": 108.245187, "volume": 30.0}, {"date": "1990-08-14", "close": 108.245187, "volume": 540.0}, {"date": "1990-08-15", "close": 108.245187, "volume": 57.0}, {"date": "1990-08-16", "close": 108.245187, "volume": 6.0}, {"date": "1990-08-17", "close": 108.245187, "volume": 163.0}, {"date": "1990-08-20", "close": 97.4206683, "volume": 132.0}, {"date": "1990-08-21", "close": 97.4206683, "volume": null}, {"date": "1990-08-22", "close": 97.4206683, "volume": null}, {"date": "1990-08-23", "close": 86.5961496, "volume": 4.0}, {"date": "1990-08-24", "close": 86.5961496, "volume": null}, {"date": "1990-08-27", "close": 97.4206683, "volume": 55.0}, {"date": "1990-08-28", "close": 97.4206683, "volume": 114.0}, {"date": "1990-08-29", "close": 97.4206683, "volume": 46.0}, {"date": "1990-08-30", "close": 97.4206683, "volume": null}, {"date": "1990-08-31", "close": 97.4206683, "volume": 46.0}, {"date": "1990-09-03", "close": 97.4206683, "volume": 115.0}, {"date": "1990-09-04", "close": 108.245187, "volume": 14.0}, {"date": "1990-09-05", "close": 108.245187, "volume": null}, {"date": "1990-09-06", "close": 108.245187, "volume": 5.0}, {"date": "1990-09-07", "close": 108.245187, "volume": null}, {"date": "1990-09-10", "close": 108.245187, "volume": null}, {"date": "1990-09-11", "close": 97.4206683, "volume": 69.0}, {"date": "1990-09-12", "close": 108.245187, "volume": 32.0}, {"date": "1990-09-13", "close": 108.245187, "volume": 20.0}, {"date": "1990-09-14", "close": 108.245187, "volume": null}, {"date": "1990-09-17", "close": 108.245187, "volume": null}, {"date": "1990-09-18", "close": 97.4206683, "volume": 17.0}, {"date": "1990-09-19", "close": 97.4206683, "volume": 51.0}, {"date": "1990-09-20", "close": 97.4206683, "volume": null}, {"date": "1990-09-21", "close": 97.4206683, "volume": null}, {"date": "1990-09-24", "close": 97.4206683, "volume": 2.0}, {"date": "1990-09-25", "close": 108.245187, "volume": 273.0}, {"date": "1990-09-26", "close": 108.245187, "volume": 60.0}, {"date": "1990-09-27", "close": 119.0697057, "volume": 17.0}, {"date": "1990-09-28", "close": 119.0697057, "volume": null}, {"date": "1990-10-01", "close": 108.245187, "volume": 1.0}, {"date": "1990-10-02", "close": 108.245187, "volume": 138.0}, {"date": "1990-10-03", "close": 108.245187, "volume": 6.0}, {"date": "1990-10-04", "close": 108.245187, "volume": 18.0}, {"date": "1990-10-05", "close": 108.245187, "volume": null}, {"date": "1990-10-08", "close": 108.245187, "volume": null}, {"date": "1990-10-09", "close": 108.245187, "volume": 23.0}, {"date": "1990-10-10", "close": 108.245187, "volume": null}, {"date": "1990-10-11", "close": 108.245187, "volume": null}, {"date": "1990-10-12", "close": 119.0697057, "volume": 108.0}, {"date": "1990-10-15", "close": 119.0697057, "volume": null}, {"date": "1990-10-16", "close": 108.245187, "volume": 23.0}, {"date": "1990-10-17", "close": 108.245187, "volume": null}, {"date": "1990-10-18", "close": 108.245187, "volume": null}, {"date": "1990-10-19", "close": 108.245187, "volume": 14.0}, {"date": "1990-10-22", "close": 97.4206683, "volume": 12.0}, {"date": "1990-10-23", "close": 97.4206683, "volume": null}, {"date": "1990-10-24", "close": 97.4206683, "volume": 23.0}, {"date": "1990-10-25", "close": 97.4206683, "volume": 139.0}, {"date": "1990-10-26", "close": 97.4206683, "volume": 148.0}, {"date": "1990-10-29", "close": 97.4206683, "volume": null}, {"date": "1990-10-30", "close": 97.4206683, "volume": null}, {"date": "1990-10-31", "close": 97.4206683, "volume": 121.0}, {"date": "1990-11-01", "close": 97.4206683, "volume": null}, {"date": "1990-11-02", "close": 97.4206683, "volume": null}, {"date": "1990-11-05", "close": 97.4206683, "volume": null}, {"date": "1990-11-06", "close": 97.4206683, "volume": null}, {"date": "1990-11-07", "close": 97.4206683, "volume": null}, {"date": "1990-11-08", "close": 97.4206683, "volume": null}, {"date": "1990-11-09", "close": 97.4206683, "volume": null}, {"date": "1990-11-12", "close": 97.4206683, "volume": null}, {"date": "1990-11-13", "close": 97.4206683, "volume": null}, {"date": "1990-11-14", "close": 86.5961496, "volume": 46.0}, {"date": "1990-11-15", "close": 86.5961496, "volume": null}, {"date": "1990-11-16", "close": 86.5961496, "volume": null}, {"date": "1990-11-19", "close": 86.5961496, "volume": 9.0}, {"date": "1990-11-20", "close": 86.5961496, "volume": 46.0}, {"date": "1990-11-21", "close": 86.5961496, "volume": null}, {"date": "1990-11-22", "close": 86.5961496, "volume": 5.0}, {"date": "1990-11-23", "close": 86.5961496, "volume": null}, {"date": "1990-11-26", "close": 75.7716309, "volume": 5.0}, {"date": "1990-11-27", "close": 75.7716309, "volume": 51.0}, {"date": "1990-11-28", "close": 75.7716309, "volume": 9.0}, {"date": "1990-11-29", "close": 86.5961496, "volume": 32.0}, {"date": "1990-11-30", "close": 75.7716309, "volume": 243.0}, {"date": "1990-12-03", "close": 75.7716309, "volume": null}, {"date": "1990-12-04", "close": 75.7716309, "volume": null}, {"date": "1990-12-05", "close": 86.5961496, "volume": 14.0}, {"date": "1990-12-06", "close": 75.7716309, "volume": 2.0}, {"date": "1990-12-07", "close": 75.7716309, "volume": 1.0}, {"date": "1990-12-10", "close": 75.7716309, "volume": null}, {"date": "1990-12-11", "close": 75.7716309, "volume": null}, {"date": "1990-12-12", "close": 75.7716309, "volume": null}, {"date": "1990-12-13", "close": 75.7716309, "volume": null}, {"date": "1990-12-14", "close": 75.7716309, "volume": null}, {"date": "1990-12-17", "close": 75.7716309, "volume": null}, {"date": "1990-12-18", "close": 86.5961496, "volume": 5.0}, {"date": "1990-12-19", "close": 75.7716309, "volume": 49.0}, {"date": "1990-12-20", "close": 75.7716309, "volume": 1.0}, {"date": "1990-12-21", "close": 75.7716309, "volume": null}, {"date": "1990-12-24", "close": 75.7716309, "volume": null}, {"date": "1990-12-25", "close": 75.7716309, "volume": null}, {"date": "1990-12-26", "close": 75.7716309, "volume": null}, {"date": "1990-12-27", "close": 75.7716309, "volume": null}, {"date": "1990-12-28", "close": 75.7716309, "volume": null}, {"date": "1990-12-31", "close": 75.7716309, "volume": null}, {"date": "1991-01-01", "close": 75.7716309, "volume": null}, {"date": "1991-01-02", "close": 75.7716309, "volume": null}, {"date": "1991-01-03", "close": 75.7716309, "volume": null}, {"date": "1991-01-04", "close": 86.5961496, "volume": 12.0}, {"date": "1991-01-07", "close": 86.5961496, "volume": 11.0}, {"date": "1991-01-08", "close": 86.5961496, "volume": null}, {"date": "1991-01-09", "close": 86.5961496, "volume": null}, {"date": "1991-01-10", "close": 86.5961496, "volume": 2.0}, {"date": "1991-01-11", "close": 86.5961496, "volume": null}, {"date": "1991-01-14", "close": 75.7716309, "volume": 14.0}, {"date": "1991-01-15", "close": 86.5961496, "volume": 46.0}, {"date": "1991-01-16", "close": 86.5961496, "volume": null}, {"date": "1991-01-17", "close": 86.5961496, "volume": null}, {"date": "1991-01-18", "close": 86.5961496, "volume": 5.0}, {"date": "1991-01-21", "close": 86.5961496, "volume": null}, {"date": "1991-01-22", "close": 86.5961496, "volume": null}, {"date": "1991-01-23", "close": 75.7716309, "volume": 14.0}, {"date": "1991-01-24", "close": 75.7716309, "volume": 27.0}, {"date": "1991-01-25", "close": 75.7716309, "volume": 7.0}, {"date": "1991-01-28", "close": 75.7716309, "volume": null}, {"date": "1991-01-29", "close": 75.7716309, "volume": 1.0}, {"date": "1991-01-30", "close": 86.5961496, "volume": 14.0}, {"date": "1991-01-31", "close": 86.5961496, "volume": null}, {"date": "1991-02-01", "close": 75.7716309, "volume": 1.0}, {"date": "1991-02-04", "close": 75.7716309, "volume": 9.0}, {"date": "1991-02-05", "close": 75.7716309, "volume": 79.0}, {"date": "1991-02-06", "close": 75.7716309, "volume": 7.0}, {"date": "1991-02-07", "close": 75.7716309, "volume": 93.0}, {"date": "1991-02-08", "close": 75.7716309, "volume": 8.0}, {"date": "1991-02-11", "close": 75.7716309, "volume": null}, {"date": "1991-02-12", "close": 75.7716309, "volume": null}, {"date": "1991-02-13", "close": 75.7716309, "volume": null}, {"date": "1991-02-14", "close": 75.7716309, "volume": null}, {"date": "1991-02-15", "close": 75.7716309, "volume": 9.0}, {"date": "1991-02-18", "close": 75.7716309, "volume": null}, {"date": "1991-02-19", "close": 75.7716309, "volume": null}, {"date": "1991-02-20", "close": 75.7716309, "volume": null}, {"date": "1991-02-21", "close": 75.7716309, "volume": 5.0}, {"date": "1991-02-22", "close": 75.7716309, "volume": null}, {"date": "1991-02-25", "close": 75.7716309, "volume": 7.0}, {"date": "1991-02-26", "close": 75.7716309, "volume": 1.0}, {"date": "1991-02-27", "close": 75.7716309, "volume": null}, {"date": "1991-02-28", "close": 75.7716309, "volume": null}, {"date": "1991-03-01", "close": 75.7716309, "volume": null}, {"date": "1991-03-04", "close": 75.7716309, "volume": null}, {"date": "1991-03-05", "close": 75.7716309, "volume": 4.0}, {"date": "1991-03-06", "close": 75.7716309, "volume": null}, {"date": "1991-03-07", "close": 75.7716309, "volume": null}, {"date": "1991-03-08", "close": 75.7716309, "volume": 22.0}, {"date": "1991-03-11", "close": 64.9471122, "volume": 12.0}, {"date": "1991-03-12", "close": 75.7716309, "volume": 5.0}, {"date": "1991-03-13", "close": 75.7716309, "volume": null}, {"date": "1991-03-14", "close": 75.7716309, "volume": 14.0}, {"date": "1991-03-15", "close": 75.7716309, "volume": 5.0}, {"date": "1991-03-18", "close": 75.7716309, "volume": null}, {"date": "1991-03-19", "close": 75.7716309, "volume": null}, {"date": "1991-03-20", "close": 75.7716309, "volume": null}, {"date": "1991-03-21", "close": 86.5961496, "volume": 2.0}, {"date": "1991-03-22", "close": 86.5961496, "volume": 5.0}, {"date": "1991-03-25", "close": 75.7716309, "volume": 9.0}, {"date": "1991-03-26", "close": 64.9471122, "volume": 51.0}, {"date": "1991-03-27", "close": 64.9471122, "volume": null}, {"date": "1991-03-28", "close": 75.7716309, "volume": 18.0}, {"date": "1991-03-29", "close": 75.7716309, "volume": null}, {"date": "1991-04-01", "close": 75.7716309, "volume": null}, {"date": "1991-04-02", "close": 64.9471122, "volume": 6.0}, {"date": "1991-04-03", "close": 64.9471122, "volume": null}, {"date": "1991-04-04", "close": 64.9471122, "volume": null}, {"date": "1991-04-05", "close": 64.9471122, "volume": null}, {"date": "1991-04-08", "close": 54.1225935, "volume": 51.0}, {"date": "1991-04-09", "close": 54.1225935, "volume": 4.0}, {"date": "1991-04-10", "close": 54.1225935, "volume": null}, {"date": "1991-04-11", "close": 64.9471122, "volume": 5.0}, {"date": "1991-04-12", "close": 64.9471122, "volume": null}, {"date": "1991-04-15", "close": 54.1225935, "volume": 24.0}, {"date": "1991-04-16", "close": 54.1225935, "volume": null}, {"date": "1991-04-17", "close": 54.1225935, "volume": null}, {"date": "1991-04-18", "close": 64.9471122, "volume": 46.0}, {"date": "1991-04-19", "close": 64.9471122, "volume": 36.0}, {"date": "1991-04-22", "close": 64.9471122, "volume": 47.0}, {"date": "1991-04-23", "close": 86.5961496, "volume": 137.0}, {"date": "1991-04-24", "close": 86.5961496, "volume": null}, {"date": "1991-04-25", "close": 86.5961496, "volume": null}, {"date": "1991-04-26", "close": 86.5961496, "volume": null}, {"date": "1991-04-29", "close": 86.5961496, "volume": 48.0}, {"date": "1991-04-30", "close": 97.4206683, "volume": 24.0}, {"date": "1991-05-01", "close": 108.245187, "volume": 41.0}, {"date": "1991-05-02", "close": 129.8942244, "volume": 5.0}, {"date": "1991-05-03", "close": 108.245187, "volume": 24.0}, {"date": "1991-05-06", "close": 86.5961496, "volume": 33.0}, {"date": "1991-05-07", "close": 86.5961496, "volume": 115.0}, {"date": "1991-05-08", "close": 119.0697057, "volume": 66.0}, {"date": "1991-05-09", "close": 108.245187, "volume": 29.0}, {"date": "1991-05-10", "close": 108.245187, "volume": 45.0}, {"date": "1991-05-13", "close": 108.245187, "volume": 18.0}, {"date": "1991-05-14", "close": 108.245187, "volume": 6.0}, {"date": "1991-05-15", "close": 97.4206683, "volume": 97.0}, {"date": "1991-05-16", "close": 108.245187, "volume": 65.0}, {"date": "1991-05-17", "close": 108.245187, "volume": null}, {"date": "1991-05-20", "close": 108.245187, "volume": null}, {"date": "1991-05-21", "close": 97.4206683, "volume": 8.0}, {"date": "1991-05-22", "close": 108.245187, "volume": 33.0}, {"date": "1991-05-23", "close": 119.0697057, "volume": 47.0}, {"date": "1991-05-24", "close": 108.245187, "volume": 46.0}, {"date": "1991-05-27", "close": 108.245187, "volume": null}, {"date": "1991-05-28", "close": 97.4206683, "volume": 28.0}, {"date": "1991-05-29", "close": 97.4206683, "volume": null}, {"date": "1991-05-30", "close": 108.245187, "volume": 3.0}, {"date": "1991-05-31", "close": 108.245187, "volume": null}, {"date": "1991-06-03", "close": 97.4206683, "volume": 2.0}, {"date": "1991-06-04", "close": 97.4206683, "volume": 37.0}, {"date": "1991-06-05", "close": 97.4206683, "volume": 1.0}, {"date": "1991-06-06", "close": 97.4206683, "volume": null}, {"date": "1991-06-07", "close": 108.245187, "volume": 23.0}, {"date": "1991-06-10", "close": 108.245187, "volume": null}, {"date": "1991-06-11", "close": 108.245187, "volume": 46.0}, {"date": "1991-06-12", "close": 108.245187, "volume": 20.0}, {"date": "1991-06-13", "close": 108.245187, "volume": null}, {"date": "1991-06-14", "close": 119.0697057, "volume": 88.0}, {"date": "1991-06-17", "close": 119.0697057, "volume": 32.0}, {"date": "1991-06-18", "close": 108.245187, "volume": 3.0}, {"date": "1991-06-19", "close": 108.245187, "volume": 1.0}, {"date": "1991-06-20", "close": 108.245187, "volume": 2.0}, {"date": "1991-06-21", "close": 108.245187, "volume": 8.0}, {"date": "1991-06-24", "close": 108.245187, "volume": null}, {"date": "1991-06-25", "close": 97.4206683, "volume": 25.0}, {"date": "1991-06-26", "close": 97.4206683, "volume": 23.0}, {"date": "1991-06-27", "close": 97.4206683, "volume": 2.0}, {"date": "1991-06-28", "close": 108.245187, "volume": 18.0}, {"date": "1991-07-01", "close": 108.245187, "volume": null}, {"date": "1991-07-02", "close": 119.0697057, "volume": 4.0}, {"date": "1991-07-03", "close": 108.245187, "volume": 2.0}, {"date": "1991-07-04", "close": 108.245187, "volume": null}, {"date": "1991-07-05", "close": 108.245187, "volume": null}, {"date": "1991-07-08", "close": 108.245187, "volume": null}, {"date": "1991-07-09", "close": 108.245187, "volume": null}, {"date": "1991-07-10", "close": 108.245187, "volume": 14.0}, {"date": "1991-07-11", "close": 108.245187, "volume": 7.0}, {"date": "1991-07-12", "close": 97.4206683, "volume": 46.0}, {"date": "1991-07-15", "close": 108.245187, "volume": 46.0}, {"date": "1991-07-16", "close": 108.245187, "volume": null}, {"date": "1991-07-17", "close": 108.245187, "volume": 14.0}, {"date": "1991-07-18", "close": 119.0697057, "volume": 61.0}, {"date": "1991-07-19", "close": 108.245187, "volume": 7.0}, {"date": "1991-07-22", "close": 108.245187, "volume": 6.0}, {"date": "1991-07-23", "close": 119.0697057, "volume": 5.0}, {"date": "1991-07-24", "close": 119.0697057, "volume": 1.0}, {"date": "1991-07-25", "close": 119.0697057, "volume": null}, {"date": "1991-07-26", "close": 129.8942244, "volume": 14.0}, {"date": "1991-07-29", "close": 129.8942244, "volume": 40.0}, {"date": "1991-07-30", "close": 129.8942244, "volume": 46.0}, {"date": "1991-07-31", "close": 129.8942244, "volume": 31.0}, {"date": "1991-08-01", "close": 129.8942244, "volume": 6.0}, {"date": "1991-08-02", "close": 140.7187431, "volume": 5.0}, {"date": "1991-08-05", "close": 140.7187431, "volume": 26.0}, {"date": "1991-08-06", "close": 140.7187431, "volume": null}, {"date": "1991-08-07", "close": 129.8942244, "volume": 9.0}, {"date": "1991-08-08", "close": 129.8942244, "volume": 92.0}, {"date": "1991-08-09", "close": 151.5432618, "volume": 65.0}, {"date": "1991-08-12", "close": 151.5432618, "volume": null}, {"date": "1991-08-13", "close": 140.7187431, "volume": 65.0}, {"date": "1991-08-14", "close": 129.8942244, "volume": 48.0}, {"date": "1991-08-15", "close": 129.8942244, "volume": null}, {"date": "1991-08-16", "close": 119.0697057, "volume": 2.0}, {"date": "1991-08-19", "close": 119.0697057, "volume": null}, {"date": "1991-08-20", "close": 119.0697057, "volume": 9.0}, {"date": "1991-08-21", "close": 119.0697057, "volume": null}, {"date": "1991-08-22", "close": 129.8942244, "volume": 32.0}, {"date": "1991-08-23", "close": 140.7187431, "volume": 14.0}, {"date": "1991-08-26", "close": 140.7187431, "volume": null}, {"date": "1991-08-27", "close": 129.8942244, "volume": 18.0}, {"date": "1991-08-28", "close": 129.8942244, "volume": 2.0}, {"date": "1991-08-29", "close": 129.8942244, "volume": null}, {"date": "1991-08-30", "close": 129.8942244, "volume": 5.0}, {"date": "1991-09-02", "close": 119.0697057, "volume": 18.0}, {"date": "1991-09-03", "close": 119.0697057, "volume": null}, {"date": "1991-09-04", "close": 119.0697057, "volume": 2.0}, {"date": "1991-09-05", "close": 119.0697057, "volume": 118.0}, {"date": "1991-09-06", "close": 119.0697057, "volume": null}, {"date": "1991-09-09", "close": 119.0697057, "volume": null}, {"date": "1991-09-10", "close": 119.0697057, "volume": null}, {"date": "1991-09-11", "close": 97.4206683, "volume": 46.0}, {"date": "1991-09-12", "close": 97.4206683, "volume": null}, {"date": "1991-09-13", "close": 97.4206683, "volume": null}, {"date": "1991-09-16", "close": 97.4206683, "volume": null}, {"date": "1991-09-17", "close": 97.4206683, "volume": 42.0}, {"date": "1991-09-18", "close": 97.4206683, "volume": 17.0}, {"date": "1991-09-19", "close": 97.4206683, "volume": 9.0}, {"date": "1991-09-20", "close": 75.7716309, "volume": 152.0}, {"date": "1991-09-23", "close": 86.5961496, "volume": 74.0}, {"date": "1991-09-24", "close": 108.245187, "volume": 98.0}, {"date": "1991-09-25", "close": 108.245187, "volume": null}, {"date": "1991-09-26", "close": 108.245187, "volume": 17.0}, {"date": "1991-09-27", "close": 108.245187, "volume": 24.0}, {"date": "1991-09-30", "close": 97.4206683, "volume": 6.0}, {"date": "1991-10-01", "close": 97.4206683, "volume": 3.0}, {"date": "1991-10-02", "close": 86.5961496, "volume": 132.0}, {"date": "1991-10-03", "close": 129.8942244, "volume": 24.0}, {"date": "1991-10-04", "close": 151.5432618, "volume": 130.0}, {"date": "1991-10-07", "close": 151.5432618, "volume": null}, {"date": "1991-10-08", "close": 151.5432618, "volume": 38.0}, {"date": "1991-10-09", "close": 151.5432618, "volume": 46.0}, {"date": "1991-10-10", "close": 129.8942244, "volume": 19.0}, {"date": "1991-10-11", "close": 129.8942244, "volume": 2.0}, {"date": "1991-10-14", "close": 129.8942244, "volume": null}, {"date": "1991-10-15", "close": 129.8942244, "volume": 35.0}, {"date": "1991-10-16", "close": 119.0697057, "volume": 5.0}, {"date": "1991-10-17", "close": 129.8942244, "volume": 25.0}, {"date": "1991-10-18", "close": 151.5432618, "volume": 24.0}, {"date": "1991-10-21", "close": 151.5432618, "volume": null}, {"date": "1991-10-22", "close": 129.8942244, "volume": 18.0}, {"date": "1991-10-23", "close": 140.7187431, "volume": 12.0}, {"date": "1991-10-24", "close": 140.7187431, "volume": null}, {"date": "1991-10-25", "close": 162.3677805, "volume": 87.0}, {"date": "1991-10-28", "close": 173.1922992, "volume": 64.0}, {"date": "1991-10-29", "close": 151.5432618, "volume": 125.0}, {"date": "1991-10-30", "close": 173.1922992, "volume": 32.0}, {"date": "1991-10-31", "close": 173.1922992, "volume": null}, {"date": "1991-11-01", "close": 162.3677805, "volume": 72.0}, {"date": "1991-11-04", "close": 162.3677805, "volume": 36.0}, {"date": "1991-11-05", "close": 162.3677805, "volume": 50.0}, {"date": "1991-11-06", "close": 162.3677805, "volume": 45.0}, {"date": "1991-11-07", "close": 184.0168179, "volume": 70.0}, {"date": "1991-11-08", "close": 184.0168179, "volume": 129.0}, {"date": "1991-11-11", "close": 184.0168179, "volume": 9.0}, {"date": "1991-11-12", "close": 194.8413366, "volume": 23.0}, {"date": "1991-11-13", "close": 194.8413366, "volume": 51.0}, {"date": "1991-11-14", "close": 194.8413366, "volume": 77.0}, {"date": "1991-11-15", "close": 205.6658553, "volume": 55.0}, {"date": "1991-11-18", "close": 194.8413366, "volume": 10.0}, {"date": "1991-11-19", "close": 184.0168179, "volume": 44.0}, {"date": "1991-11-20", "close": 184.0168179, "volume": 6.0}, {"date": "1991-11-21", "close": 184.0168179, "volume": 2.0}, {"date": "1991-11-22", "close": 194.8413366, "volume": 26.0}, {"date": "1991-11-25", "close": 173.1922992, "volume": 69.0}, {"date": "1991-11-26", "close": 151.5432618, "volume": 47.0}, {"date": "1991-11-27", "close": 151.5432618, "volume": 27.0}, {"date": "1991-11-28", "close": 151.5432618, "volume": 58.0}, {"date": "1991-11-29", "close": 140.7187431, "volume": 6.0}, {"date": "1991-12-02", "close": 140.7187431, "volume": 5.0}, {"date": "1991-12-03", "close": 129.8942244, "volume": 54.0}, {"date": "1991-12-04", "close": 151.5432618, "volume": 7.0}, {"date": "1991-12-05", "close": 151.5432618, "volume": 37.0}, {"date": "1991-12-06", "close": 151.5432618, "volume": 127.0}, {"date": "1991-12-09", "close": 151.5432618, "volume": null}, {"date": "1991-12-10", "close": 129.8942244, "volume": 52.0}, {"date": "1991-12-11", "close": 129.8942244, "volume": 20.0}, {"date": "1991-12-12", "close": 129.8942244, "volume": 9.0}, {"date": "1991-12-13", "close": 129.8942244, "volume": null}, {"date": "1991-12-16", "close": 119.0697057, "volume": 13.0}, {"date": "1991-12-17", "close": 119.0697057, "volume": null}, {"date": "1991-12-18", "close": 119.0697057, "volume": 6.0}, {"date": "1991-12-19", "close": 129.8942244, "volume": 46.0}, {"date": "1991-12-20", "close": 129.8942244, "volume": 1.0}, {"date": "1991-12-23", "close": 151.5432618, "volume": 33.0}, {"date": "1991-12-24", "close": 162.3677805, "volume": 9.0}, {"date": "1991-12-25", "close": 162.3677805, "volume": null}, {"date": "1991-12-26", "close": 162.3677805, "volume": null}, {"date": "1991-12-27", "close": 151.5432618, "volume": 2.0}, {"date": "1991-12-30", "close": 151.5432618, "volume": 12.0}, {"date": "1991-12-31", "close": 151.5432618, "volume": null}, {"date": "1992-01-01", "close": 151.5432618, "volume": null}, {"date": "1992-01-02", "close": 151.5432618, "volume": null}, {"date": "1992-01-03", "close": 129.8942244, "volume": 144.0}, {"date": "1992-01-06", "close": 140.7187431, "volume": 32.0}, {"date": "1992-01-07", "close": 129.8942244, "volume": 46.0}, {"date": "1992-01-08", "close": 140.7187431, "volume": 3.0}, {"date": "1992-01-09", "close": 119.0697057, "volume": 140.0}, {"date": "1992-01-10", "close": 129.8942244, "volume": 5.0}, {"date": "1992-01-13", "close": 129.8942244, "volume": 39.0}, {"date": "1992-01-14", "close": 129.8942244, "volume": null}, {"date": "1992-01-15", "close": 151.5432618, "volume": 40.0}, {"date": "1992-01-16", "close": 140.7187431, "volume": 3.0}, {"date": "1992-01-17", "close": 129.8942244, "volume": 11.0}, {"date": "1992-01-20", "close": 129.8942244, "volume": 45.0}, {"date": "1992-01-21", "close": 129.8942244, "volume": null}, {"date": "1992-01-22", "close": 140.7187431, "volume": 46.0}, {"date": "1992-01-23", "close": 140.7187431, "volume": null}, {"date": "1992-01-24", "close": 129.8942244, "volume": 55.0}, {"date": "1992-01-27", "close": 129.8942244, "volume": null}, {"date": "1992-01-28", "close": 108.245187, "volume": 296.0}, {"date": "1992-01-29", "close": 108.245187, "volume": 102.0}, {"date": "1992-01-30", "close": 108.245187, "volume": 65.0}, {"date": "1992-01-31", "close": 108.245187, "volume": 39.0}, {"date": "1992-02-03", "close": 119.0697057, "volume": 206.0}, {"date": "1992-02-04", "close": 108.245187, "volume": 90.0}, {"date": "1992-02-05", "close": 108.245187, "volume": 254.0}, {"date": "1992-02-06", "close": 108.245187, "volume": 226.0}, {"date": "1992-02-07", "close": 119.0697057, "volume": 91.0}, {"date": "1992-02-10", "close": 114.255, "volume": 2.0}, {"date": "1992-02-11", "close": 114.255, "volume": 22.0}, {"date": "1992-02-12", "close": 102.8295, "volume": 23.0}, {"date": "1992-02-13", "close": 91.404, "volume": 32.0}, {"date": "1992-02-14", "close": 91.404, "volume": null}, {"date": "1992-02-17", "close": 91.404, "volume": null}, {"date": "1992-02-18", "close": 114.255, "volume": 13.0}, {"date": "1992-02-19", "close": 114.255, "volume": 31.0}, {"date": "1992-02-20", "close": 114.255, "volume": 30.0}, {"date": "1992-02-21", "close": 114.255, "volume": null}, {"date": "1992-02-24", "close": 114.255, "volume": 18.0}, {"date": "1992-02-25", "close": 114.255, "volume": 22.0}, {"date": "1992-02-26", "close": 102.8295, "volume": 22.0}, {"date": "1992-02-27", "close": 102.8295, "volume": 1.0}, {"date": "1992-02-28", "close": 102.8295, "volume": 13.0}, {"date": "1992-03-02", "close": 102.8295, "volume": null}, {"date": "1992-03-03", "close": 114.255, "volume": 74.0}, {"date": "1992-03-04", "close": 114.255, "volume": null}, {"date": "1992-03-05", "close": 102.8295, "volume": 1.0}, {"date": "1992-03-06", "close": 125.6805, "volume": 537.0}, {"date": "1992-03-09", "close": 137.106, "volume": 670.0}, {"date": "1992-03-10", "close": 148.5315, "volume": 182.0}, {"date": "1992-03-11", "close": 137.106, "volume": 159.0}, {"date": "1992-03-12", "close": 148.5315, "volume": 9.0}, {"date": "1992-03-13", "close": 148.5315, "volume": 22.0}, {"date": "1992-03-16", "close": 137.106, "volume": 44.0}, {"date": "1992-03-17", "close": 137.106, "volume": null}, {"date": "1992-03-18", "close": 125.6805, "volume": 9.0}, {"date": "1992-03-19", "close": 125.6805, "volume": null}, {"date": "1992-03-20", "close": 125.6805, "volume": null}, {"date": "1992-03-23", "close": 125.6805, "volume": null}, {"date": "1992-03-24", "close": 114.255, "volume": 175.0}, {"date": "1992-03-25", "close": 114.255, "volume": 4.0}, {"date": "1992-03-26", "close": 114.255, "volume": null}, {"date": "1992-03-27", "close": 114.255, "volume": null}, {"date": "1992-03-30", "close": 102.8295, "volume": 109.0}, {"date": "1992-03-31", "close": 102.8295, "volume": null}, {"date": "1992-04-01", "close": 102.8295, "volume": null}, {"date": "1992-04-02", "close": 102.8295, "volume": 121.0}, {"date": "1992-04-03", "close": 102.8295, "volume": 25.0}, {"date": "1992-04-06", "close": 68.553, "volume": 76.0}, {"date": "1992-04-07", "close": 91.404, "volume": 44.0}, {"date": "1992-04-08", "close": 91.404, "volume": 32.0}, {"date": "1992-04-09", "close": 91.404, "volume": 108.0}, {"date": "1992-04-10", "close": 91.404, "volume": 11.0}, {"date": "1992-04-13", "close": 91.404, "volume": 1.0}, {"date": "1992-04-14", "close": 91.404, "volume": 46.0}, {"date": "1992-04-15", "close": 91.404, "volume": null}, {"date": "1992-04-16", "close": 91.404, "volume": null}, {"date": "1992-04-17", "close": 91.404, "volume": null}, {"date": "1992-04-20", "close": 91.404, "volume": null}, {"date": "1992-04-21", "close": 91.404, "volume": 25.0}, {"date": "1992-04-22", "close": 91.404, "volume": 11.0}, {"date": "1992-04-23", "close": 79.9785, "volume": 19.0}, {"date": "1992-04-24", "close": 102.8295, "volume": 42.0}, {"date": "1992-04-27", "close": 102.8295, "volume": null}, {"date": "1992-04-28", "close": 91.404, "volume": 14.0}, {"date": "1992-04-29", "close": 91.404, "volume": 11.0}, {"date": "1992-04-30", "close": 91.404, "volume": null}, {"date": "1992-05-01", "close": 91.404, "volume": 9.0}, {"date": "1992-05-04", "close": 91.404, "volume": null}, {"date": "1992-05-05", "close": 91.404, "volume": null}, {"date": "1992-05-06", "close": 91.404, "volume": 2.0}, {"date": "1992-05-07", "close": 91.404, "volume": null}, {"date": "1992-05-08", "close": 91.404, "volume": 4.0}, {"date": "1992-05-11", "close": 91.404, "volume": 22.0}, {"date": "1992-05-12", "close": 91.404, "volume": 9.0}, {"date": "1992-05-13", "close": 91.404, "volume": 22.0}, {"date": "1992-05-14", "close": 91.404, "volume": null}, {"date": "1992-05-15", "close": 91.404, "volume": null}, {"date": "1992-05-18", "close": 79.9785, "volume": 22.0}, {"date": "1992-05-19", "close": 79.9785, "volume": 163.0}, {"date": "1992-05-20", "close": 68.553, "volume": 15.0}, {"date": "1992-05-21", "close": 79.9785, "volume": 13.0}, {"date": "1992-05-22", "close": 79.9785, "volume": 34.0}, {"date": "1992-05-25", "close": 79.9785, "volume": null}, {"date": "1992-05-26", "close": 79.9785, "volume": null}, {"date": "1992-05-27", "close": 79.9785, "volume": null}, {"date": "1992-05-28", "close": 79.9785, "volume": null}, {"date": "1992-05-29", "close": 68.553, "volume": 56.0}, {"date": "1992-06-01", "close": 68.553, "volume": null}, {"date": "1992-06-02", "close": 68.553, "volume": null}, {"date": "1992-06-03", "close": 68.553, "volume": 220.0}, {"date": "1992-06-04", "close": 79.9785, "volume": 195.0}, {"date": "1992-06-05", "close": 68.553, "volume": 32.0}, {"date": "1992-06-08", "close": 68.553, "volume": null}, {"date": "1992-06-09", "close": 68.553, "volume": null}, {"date": "1992-06-10", "close": 68.553, "volume": 175.0}, {"date": "1992-06-11", "close": 68.553, "volume": 80.0}, {"date": "1992-06-12", "close": 68.553, "volume": 9.0}, {"date": "1992-06-15", "close": 68.553, "volume": 31.0}, {"date": "1992-06-16", "close": 68.553, "volume": 66.0}, {"date": "1992-06-17", "close": 68.553, "volume": 5.0}, {"date": "1992-06-18", "close": 68.553, "volume": 53.0}, {"date": "1992-06-19", "close": 68.553, "volume": null}, {"date": "1992-06-22", "close": 68.553, "volume": 160.0}, {"date": "1992-06-23", "close": 57.1275, "volume": 85.0}, {"date": "1992-06-24", "close": 68.553, "volume": 4.0}, {"date": "1992-06-25", "close": 68.553, "volume": 27.0}, {"date": "1992-06-26", "close": 68.553, "volume": null}, {"date": "1992-06-29", "close": 68.553, "volume": null}, {"date": "1992-06-30", "close": 68.553, "volume": 126.0}, {"date": "1992-07-01", "close": 68.553, "volume": 356.0}, {"date": "1992-07-02", "close": 68.553, "volume": 1.0}, {"date": "1992-07-03", "close": 79.9785, "volume": 272.0}, {"date": "1992-07-06", "close": 79.9785, "volume": 2.0}, {"date": "1992-07-07", "close": 79.9785, "volume": 20.0}, {"date": "1992-07-08", "close": 79.9785, "volume": null}, {"date": "1992-07-09", "close": 79.9785, "volume": 53.0}, {"date": "1992-07-10", "close": 79.9785, "volume": 153.0}, {"date": "1992-07-13", "close": 79.9785, "volume": 18.0}, {"date": "1992-07-14", "close": 68.553, "volume": 92.0}, {"date": "1992-07-15", "close": 79.9785, "volume": 7.0}, {"date": "1992-07-16", "close": 79.9785, "volume": 57.0}, {"date": "1992-07-17", "close": 79.9785, "volume": 66.0}, {"date": "1992-07-20", "close": 68.553, "volume": 74.0}, {"date": "1992-07-21", "close": 68.553, "volume": 70.0}, {"date": "1992-07-22", "close": 68.553, "volume": 242.0}, {"date": "1992-07-23", "close": 68.553, "volume": null}, {"date": "1992-07-24", "close": 68.553, "volume": 64.0}, {"date": "1992-07-27", "close": 68.553, "volume": 3.0}, {"date": "1992-07-28", "close": 68.553, "volume": 53.0}, {"date": "1992-07-29", "close": 68.553, "volume": null}, {"date": "1992-07-30", "close": 68.553, "volume": 15.0}, {"date": "1992-07-31", "close": 68.553, "volume": null}, {"date": "1992-08-03", "close": 57.1275, "volume": 3.0}, {"date": "1992-08-04", "close": 57.1275, "volume": null}, {"date": "1992-08-05", "close": 68.553, "volume": 87.0}, {"date": "1992-08-06", "close": 68.553, "volume": 4509.0}, {"date": "1992-08-07", "close": 79.9785, "volume": 12.0}, {"date": "1992-08-10", "close": 68.553, "volume": 153.0}, {"date": "1992-08-11", "close": 68.553, "volume": null}, {"date": "1992-08-12", "close": 68.553, "volume": 259.0}, {"date": "1992-08-13", "close": 68.553, "volume": null}, {"date": "1992-08-14", "close": 68.553, "volume": 26.0}, {"date": "1992-08-17", "close": 68.553, "volume": null}, {"date": "1992-08-18", "close": 68.553, "volume": null}, {"date": "1992-08-19", "close": 68.553, "volume": null}, {"date": "1992-08-20", "close": 68.553, "volume": 96.0}, {"date": "1992-08-21", "close": 68.553, "volume": 127.0}, {"date": "1992-08-24", "close": 68.553, "volume": 11.0}, {"date": "1992-08-25", "close": 68.553, "volume": null}, {"date": "1992-08-26", "close": 68.553, "volume": null}, {"date": "1992-08-27", "close": 68.553, "volume": null}, {"date": "1992-08-28", "close": 68.553, "volume": null}, {"date": "1992-08-31", "close": 57.1275, "volume": 141.0}, {"date": "1992-09-01", "close": 68.553, "volume": 59.0}, {"date": "1992-09-02", "close": 68.553, "volume": 22.0}, {"date": "1992-09-03", "close": 68.553, "volume": 4.0}, {"date": "1992-09-04", "close": 68.553, "volume": null}, {"date": "1992-09-07", "close": 68.553, "volume": null}, {"date": "1992-09-08", "close": 68.553, "volume": null}, {"date": "1992-09-09", "close": 68.553, "volume": 18.0}, {"date": "1992-09-10", "close": 68.553, "volume": null}, {"date": "1992-09-11", "close": 68.553, "volume": null}, {"date": "1992-09-14", "close": 68.553, "volume": 131.0}, {"date": "1992-09-15", "close": 68.553, "volume": 23.0}, {"date": "1992-09-16", "close": 68.553, "volume": null}, {"date": "1992-09-17", "close": 68.553, "volume": 70.0}, {"date": "1992-09-18", "close": 68.553, "volume": null}, {"date": "1992-09-21", "close": 68.553, "volume": 131.0}, {"date": "1992-09-22", "close": 68.553, "volume": 35.0}, {"date": "1992-09-23", "close": 57.1275, "volume": 12.0}, {"date": "1992-09-24", "close": 57.1275, "volume": null}, {"date": "1992-09-25", "close": 68.553, "volume": 190.0}, {"date": "1992-09-28", "close": 57.1275, "volume": 2.0}, {"date": "1992-09-29", "close": 68.553, "volume": 92.0}, {"date": "1992-09-30", "close": 68.553, "volume": null}, {"date": "1992-10-01", "close": 68.553, "volume": 13.0}, {"date": "1992-10-02", "close": 68.553, "volume": 209.0}, {"date": "1992-10-05", "close": 68.553, "volume": null}, {"date": "1992-10-06", "close": 68.553, "volume": null}, {"date": "1992-10-07", "close": 68.553, "volume": null}, {"date": "1992-10-08", "close": 79.9785, "volume": 66.0}, {"date": "1992-10-09", "close": 68.553, "volume": 13.0}, {"date": "1992-10-12", "close": 68.553, "volume": null}, {"date": "1992-10-13", "close": 68.553, "volume": null}, {"date": "1992-10-14", "close": 68.553, "volume": 53.0}, {"date": "1992-10-15", "close": 68.553, "volume": 284.0}, {"date": "1992-10-16", "close": 68.553, "volume": null}, {"date": "1992-10-19", "close": 68.553, "volume": 74.0}, {"date": "1992-10-20", "close": 68.553, "volume": null}, {"date": "1992-10-21", "close": 68.553, "volume": null}, {"date": "1992-10-22", "close": 68.553, "volume": null}, {"date": "1992-10-23", "close": 68.553, "volume": 18.0}, {"date": "1992-10-26", "close": 68.553, "volume": null}, {"date": "1992-10-27", "close": 68.553, "volume": 13.0}, {"date": "1992-10-28", "close": 68.553, "volume": 35.0}, {"date": "1992-10-29", "close": 68.553, "volume": 44.0}, {"date": "1992-10-30", "close": 68.553, "volume": null}, {"date": "1992-11-02", "close": 57.1275, "volume": 673.0}, {"date": "1992-11-03", "close": 57.1275, "volume": null}, {"date": "1992-11-04", "close": 57.1275, "volume": null}, {"date": "1992-11-05", "close": 57.1275, "volume": 44.0}, {"date": "1992-11-06", "close": 57.1275, "volume": 18.0}, {"date": "1992-11-09", "close": 57.1275, "volume": null}, {"date": "1992-11-10", "close": 57.1275, "volume": null}, {"date": "1992-11-11", "close": 45.702, "volume": 71.0}, {"date": "1992-11-12", "close": 57.1275, "volume": 186.0}, {"date": "1992-11-13", "close": 68.553, "volume": 4.0}, {"date": "1992-11-16", "close": 57.1275, "volume": 81.0}, {"date": "1992-11-17", "close": 57.1275, "volume": null}, {"date": "1992-11-18", "close": 57.1275, "volume": null}, {"date": "1992-11-19", "close": 57.1275, "volume": null}, {"date": "1992-11-20", "close": 57.1275, "volume": null}, {"date": "1992-11-23", "close": 57.1275, "volume": null}, {"date": "1992-11-24", "close": 57.1275, "volume": 53.0}, {"date": "1992-11-25", "close": 57.1275, "volume": null}, {"date": "1992-11-26", "close": 57.1275, "volume": null}, {"date": "1992-11-27", "close": 57.1275, "volume": null}, {"date": "1992-11-30", "close": 57.1275, "volume": null}, {"date": "1992-12-01", "close": 57.1275, "volume": null}, {"date": "1992-12-02", "close": 57.1275, "volume": null}, {"date": "1992-12-03", "close": 57.1275, "volume": null}, {"date": "1992-12-04", "close": 57.1275, "volume": 9.0}, {"date": "1992-12-07", "close": 57.1275, "volume": 26.0}, {"date": "1992-12-08", "close": 45.702, "volume": 11.0}, {"date": "1992-12-09", "close": 57.1275, "volume": 44.0}, {"date": "1992-12-10", "close": 57.1275, "volume": 53.0}, {"date": "1992-12-11", "close": 57.1275, "volume": 9.0}, {"date": "1992-12-14", "close": 57.1275, "volume": 33.0}, {"date": "1992-12-15", "close": 68.553, "volume": 23.0}, {"date": "1992-12-16", "close": 68.553, "volume": null}, {"date": "1992-12-17", "close": 57.1275, "volume": 29.0}, {"date": "1992-12-18", "close": 57.1275, "volume": 11.0}, {"date": "1992-12-21", "close": 57.1275, "volume": 1787.0}, {"date": "1992-12-22", "close": 57.1275, "volume": 33.0}, {"date": "1992-12-23", "close": 57.1275, "volume": 10.0}, {"date": "1992-12-24", "close": 57.1275, "volume": null}, {"date": "1992-12-25", "close": 57.1275, "volume": null}, {"date": "1992-12-28", "close": 57.1275, "volume": null}, {"date": "1992-12-29", "close": 57.1275, "volume": null}, {"date": "1992-12-30", "close": 57.1275, "volume": null}, {"date": "1992-12-31", "close": 57.1275, "volume": null}, {"date": "1993-01-01", "close": 57.1275, "volume": null}, {"date": "1993-01-04", "close": 57.1275, "volume": null}, {"date": "1993-01-05", "close": 57.1275, "volume": 137.0}, {"date": "1993-01-06", "close": 57.1275, "volume": null}, {"date": "1993-01-07", "close": 57.1275, "volume": 51.0}, {"date": "1993-01-08", "close": 57.1275, "volume": 48.0}, {"date": "1993-01-11", "close": 57.1275, "volume": null}, {"date": "1993-01-12", "close": 57.1275, "volume": null}, {"date": "1993-01-13", "close": 57.1275, "volume": null}, {"date": "1993-01-14", "close": 57.1275, "volume": 2.0}, {"date": "1993-01-15", "close": 57.1275, "volume": null}, {"date": "1993-01-18", "close": 57.1275, "volume": 109.0}, {"date": "1993-01-19", "close": 57.1275, "volume": null}, {"date": "1993-01-20", "close": 57.1275, "volume": null}, {"date": "1993-01-21", "close": 57.1275, "volume": null}, {"date": "1993-01-22", "close": 57.1275, "volume": null}, {"date": "1993-01-25", "close": 57.1275, "volume": 162.0}, {"date": "1993-01-26", "close": 68.553, "volume": 9.0}, {"date": "1993-01-27", "close": 68.553, "volume": null}, {"date": "1993-01-28", "close": 68.553, "volume": 7.0}, {"date": "1993-01-29", "close": 68.553, "volume": 39.0}, {"date": "1993-02-01", "close": 68.553, "volume": null}, {"date": "1993-02-02", "close": 68.553, "volume": null}, {"date": "1993-02-03", "close": 68.553, "volume": null}, {"date": "1993-02-04", "close": 57.1275, "volume": 9.0}, {"date": "1993-02-05", "close": 57.1275, "volume": 3.0}, {"date": "1993-02-08", "close": 68.553, "volume": 329.0}, {"date": "1993-02-09", "close": 68.553, "volume": 109.0}, {"date": "1993-02-10", "close": 68.553, "volume": 20.0}, {"date": "1993-02-11", "close": 68.553, "volume": 31.0}, {"date": "1993-02-12", "close": 68.553, "volume": 101.0}, {"date": "1993-02-15", "close": 68.553, "volume": 31.0}, {"date": "1993-02-16", "close": 68.553, "volume": 44.0}, {"date": "1993-02-17", "close": 68.553, "volume": null}, {"date": "1993-02-18", "close": 68.553, "volume": 46.0}, {"date": "1993-02-19", "close": 57.1275, "volume": 35.0}, {"date": "1993-02-22", "close": 57.1275, "volume": 1.0}, {"date": "1993-02-23", "close": 57.1275, "volume": 23.0}, {"date": "1993-02-24", "close": 57.1275, "volume": 1.0}, {"date": "1993-02-25", "close": 68.553, "volume": 9.0}, {"date": "1993-02-26", "close": 68.553, "volume": 88.0}, {"date": "1993-03-01", "close": 68.553, "volume": 186.0}, {"date": "1993-03-02", "close": 79.9785, "volume": 132.0}, {"date": "1993-03-03", "close": 68.553, "volume": 16.0}, {"date": "1993-03-04", "close": 79.9785, "volume": 54.0}, {"date": "1993-03-05", "close": 79.9785, "volume": 4.0}, {"date": "1993-03-08", "close": 79.9785, "volume": 74.0}, {"date": "1993-03-09", "close": 79.9785, "volume": 131.0}, {"date": "1993-03-10", "close": 79.9785, "volume": 353.0}, {"date": "1993-03-11", "close": 91.404, "volume": 146.0}, {"date": "1993-03-12", "close": 79.9785, "volume": 44.0}, {"date": "1993-03-15", "close": 79.9785, "volume": 253.0}, {"date": "1993-03-16", "close": 79.9785, "volume": 327.0}, {"date": "1993-03-17", "close": 79.9785, "volume": 131.0}, {"date": "1993-03-18", "close": 79.9785, "volume": null}, {"date": "1993-03-19", "close": 79.9785, "volume": 120.0}, {"date": "1993-03-22", "close": 79.9785, "volume": null}, {"date": "1993-03-23", "close": 91.404, "volume": 465.0}, {"date": "1993-03-24", "close": 91.404, "volume": 263.0}, {"date": "1993-03-25", "close": 91.404, "volume": 189.0}, {"date": "1993-03-26", "close": 79.9785, "volume": 4.0}, {"date": "1993-03-29", "close": 91.404, "volume": 583.0}, {"date": "1993-03-30", "close": 91.404, "volume": 90.0}, {"date": "1993-03-31", "close": 91.404, "volume": 385.0}, {"date": "1993-04-01", "close": 91.404, "volume": 190.0}, {"date": "1993-04-02", "close": 91.404, "volume": 88.0}, {"date": "1993-04-05", "close": 91.404, "volume": 87.0}, {"date": "1993-04-06", "close": 91.404, "volume": 433.0}, {"date": "1993-04-07", "close": 91.404, "volume": 185.0}, {"date": "1993-04-08", "close": 79.9785, "volume": 403.0}, {"date": "1993-04-09", "close": 79.9785, "volume": null}, {"date": "1993-04-12", "close": 79.9785, "volume": null}, {"date": "1993-04-13", "close": 91.404, "volume": 120.0}, {"date": "1993-04-14", "close": 91.404, "volume": 530.0}, {"date": "1993-04-15", "close": 91.404, "volume": 284.0}, {"date": "1993-04-16", "close": 102.8295, "volume": 344.0}, {"date": "1993-04-19", "close": 102.8295, "volume": 282.0}, {"date": "1993-04-20", "close": 102.8295, "volume": 67.0}, {"date": "1993-04-21", "close": 91.404, "volume": 249.0}, {"date": "1993-04-22", "close": 91.404, "volume": 103.0}, {"date": "1993-04-23", "close": 91.404, "volume": null}, {"date": "1993-04-26", "close": 91.404, "volume": 1.0}, {"date": "1993-04-27", "close": 114.255, "volume": 3699.0}, {"date": "1993-04-28", "close": 102.8295, "volume": 936.0}, {"date": "1993-04-29", "close": 114.255, "volume": 556.0}, {"date": "1993-04-30", "close": 125.6805, "volume": 1489.0}, {"date": "1993-05-03", "close": 125.6805, "volume": 207.0}, {"date": "1993-05-04", "close": 125.6805, "volume": 58.0}, {"date": "1993-05-05", "close": 125.6805, "volume": 451.0}, {"date": "1993-05-06", "close": 125.6805, "volume": 2175.0}, {"date": "1993-05-07", "close": 148.5315, "volume": 2625.0}, {"date": "1993-05-10", "close": 159.957, "volume": 23329.0}, {"date": "1993-05-11", "close": 159.957, "volume": null}, {"date": "1993-05-12", "close": 159.957, "volume": 673.0}, {"date": "1993-05-13", "close": 159.957, "volume": 2798.0}, {"date": "1993-05-14", "close": 171.3825, "volume": 2800.0}, {"date": "1993-05-17", "close": 159.957, "volume": 1515.0}, {"date": "1993-05-18", "close": 148.5315, "volume": 569.0}, {"date": "1993-05-19", "close": 171.3825, "volume": 1814.0}, {"date": "1993-05-20", "close": 159.957, "volume": 564.0}, {"date": "1993-05-21", "close": 159.957, "volume": 719.0}, {"date": "1993-05-24", "close": 159.957, "volume": 419.0}, {"date": "1993-05-25", "close": 159.957, "volume": 425.0}, {"date": "1993-05-26", "close": 159.957, "volume": 516.0}, {"date": "1993-05-27", "close": 171.3825, "volume": 128.0}, {"date": "1993-05-28", "close": 159.957, "volume": 2392.0}, {"date": "1993-05-31", "close": 205.659, "volume": 2785.0}, {"date": "1993-06-01", "close": 217.0845, "volume": 2123.0}, {"date": "1993-06-02", "close": 194.2335, "volume": 1456.0}, {"date": "1993-06-03", "close": 194.2335, "volume": 646.0}, {"date": "1993-06-04", "close": 194.2335, "volume": 585.0}, {"date": "1993-06-07", "close": 194.2335, "volume": 333.0}, {"date": "1993-06-08", "close": 194.2335, "volume": 218.0}, {"date": "1993-06-09", "close": 182.808, "volume": 693.0}, {"date": "1993-06-10", "close": 171.3825, "volume": 969.0}, {"date": "1993-06-11", "close": 171.3825, "volume": null}, {"date": "1993-06-14", "close": 171.3825, "volume": null}, {"date": "1993-06-15", "close": 148.5315, "volume": 830.0}, {"date": "1993-06-16", "close": 171.3825, "volume": 359.0}, {"date": "1993-06-17", "close": 171.3825, "volume": 103.0}, {"date": "1993-06-18", "close": 171.3825, "volume": 505.0}, {"date": "1993-06-21", "close": 182.808, "volume": 239.0}, {"date": "1993-06-22", "close": 171.3825, "volume": 352.0}, {"date": "1993-06-23", "close": 159.957, "volume": 44.0}, {"date": "1993-06-24", "close": 159.957, "volume": null}, {"date": "1993-06-25", "close": 159.957, "volume": 127.0}, {"date": "1993-06-28", "close": 171.3825, "volume": 112.0}, {"date": "1993-06-29", "close": 171.3825, "volume": 149.0}, {"date": "1993-06-30", "close": 159.957, "volume": 503.0}, {"date": "1993-07-01", "close": 159.957, "volume": 1662.0}, {"date": "1993-07-02", "close": 182.808, "volume": 831.0}, {"date": "1993-07-05", "close": 182.808, "volume": 810.0}, {"date": "1993-07-06", "close": 182.808, "volume": null}, {"date": "1993-07-07", "close": 194.2335, "volume": 907.0}, {"date": "1993-07-08", "close": 182.808, "volume": 992.0}, {"date": "1993-07-09", "close": 182.808, "volume": 429.0}, {"date": "1993-07-12", "close": 171.3825, "volume": 242.0}, {"date": "1993-07-13", "close": 182.808, "volume": 474.0}, {"date": "1993-07-14", "close": 182.808, "volume": 165.0}, {"date": "1993-07-15", "close": 182.808, "volume": 172.0}, {"date": "1993-07-16", "close": 194.2335, "volume": 503.0}, {"date": "1993-07-19", "close": 182.808, "volume": 401.0}, {"date": "1993-07-20", "close": 194.2335, "volume": 498.0}, {"date": "1993-07-21", "close": 194.2335, "volume": 193.0}, {"date": "1993-07-22", "close": 205.659, "volume": 1770.0}, {"date": "1993-07-23", "close": 205.659, "volume": 1310.0}, {"date": "1993-07-26", "close": 205.659, "volume": 756.0}, {"date": "1993-07-27", "close": 205.659, "volume": 496.0}, {"date": "1993-07-28", "close": 205.659, "volume": 174.0}, {"date": "1993-07-29", "close": 205.659, "volume": 691.0}, {"date": "1993-07-30", "close": 205.659, "volume": 933.0}, {"date": "1993-08-02", "close": 217.0845, "volume": 1445.0}, {"date": "1993-08-03", "close": 228.51, "volume": 670.0}, {"date": "1993-08-04", "close": 217.0845, "volume": 520.0}, {"date": "1993-08-05", "close": 217.0845, "volume": 541.0}, {"date": "1993-08-06", "close": 182.808, "volume": 2295.0}, {"date": "1993-08-09", "close": 194.2335, "volume": 512.0}, {"date": "1993-08-10", "close": 217.0845, "volume": 383.0}, {"date": "1993-08-11", "close": 205.659, "volume": 301.0}, {"date": "1993-08-12", "close": 194.2335, "volume": 797.0}, {"date": "1993-08-13", "close": 182.808, "volume": 659.0}, {"date": "1993-08-16", "close": 194.2335, "volume": 223.0}, {"date": "1993-08-17", "close": 194.2335, "volume": 753.0}, {"date": "1993-08-18", "close": 194.2335, "volume": 229.0}, {"date": "1993-08-19", "close": 205.659, "volume": 971.0}, {"date": "1993-08-20", "close": 205.659, "volume": 304.0}, {"date": "1993-08-23", "close": 205.659, "volume": 80.0}, {"date": "1993-08-24", "close": 194.2335, "volume": 136.0}, {"date": "1993-08-25", "close": 194.2335, "volume": 361.0}, {"date": "1993-08-26", "close": 194.2335, "volume": 82.0}, {"date": "1993-08-27", "close": 194.2335, "volume": 140.0}, {"date": "1993-08-30", "close": 194.2335, "volume": 206.0}, {"date": "1993-08-31", "close": 182.808, "volume": 75.0}, {"date": "1993-09-01", "close": 194.2335, "volume": 149.0}, {"date": "1993-09-02", "close": 182.808, "volume": 349.0}, {"date": "1993-09-03", "close": 171.3825, "volume": 405.0}, {"date": "1993-09-06", "close": 171.3825, "volume": 86.0}, {"date": "1993-09-07", "close": 194.2335, "volume": 545.0}, {"date": "1993-09-08", "close": 171.3825, "volume": 389.0}, {"date": "1993-09-09", "close": 159.957, "volume": 280.0}, {"date": "1993-09-10", "close": 159.957, "volume": 25.0}, {"date": "1993-09-13", "close": 159.957, "volume": 372.0}, {"date": "1993-09-14", "close": 159.957, "volume": null}, {"date": "1993-09-15", "close": 148.5315, "volume": 164.0}, {"date": "1993-09-16", "close": 159.957, "volume": 183.0}, {"date": "1993-09-17", "close": 171.3825, "volume": 18.0}, {"date": "1993-09-20", "close": 159.957, "volume": 117.0}, {"date": "1993-09-21", "close": 159.957, "volume": 275.0}, {"date": "1993-09-22", "close": 182.808, "volume": 179.0}, {"date": "1993-09-23", "close": 171.3825, "volume": 219.0}, {"date": "1993-09-24", "close": 171.3825, "volume": 81.0}, {"date": "1993-09-27", "close": 171.3825, "volume": 167.0}, {"date": "1993-09-28", "close": 137.106, "volume": 42.0}, {"date": "1993-09-29", "close": 137.106, "volume": 190.0}, {"date": "1993-09-30", "close": 137.106, "volume": 117.0}, {"date": "1993-10-01", "close": 148.5315, "volume": 35.0}, {"date": "1993-10-04", "close": 137.106, "volume": 458.0}, {"date": "1993-10-05", "close": 137.106, "volume": 138.0}, {"date": "1993-10-06", "close": 137.106, "volume": 2331.0}, {"date": "1993-10-07", "close": 148.5315, "volume": 81.0}, {"date": "1993-10-08", "close": 137.106, "volume": 719.0}, {"date": "1993-10-11", "close": 137.106, "volume": 103.0}, {"date": "1993-10-12", "close": 137.106, "volume": 233.0}, {"date": "1993-10-13", "close": 148.5315, "volume": 24.0}, {"date": "1993-10-14", "close": 137.106, "volume": 328.0}, {"date": "1993-10-15", "close": 137.106, "volume": 72.0}, {"date": "1993-10-18", "close": 137.106, "volume": 270.0}, {"date": "1993-10-19", "close": 125.6805, "volume": 171.0}, {"date": "1993-10-20", "close": 125.6805, "volume": 106.0}, {"date": "1993-10-21", "close": 137.106, "volume": 403.0}, {"date": "1993-10-22", "close": 137.106, "volume": 100.0}, {"date": "1993-10-25", "close": 137.106, "volume": 349.0}, {"date": "1993-10-26", "close": 148.5315, "volume": 463.0}, {"date": "1993-10-27", "close": 137.106, "volume": 2452.0}, {"date": "1993-10-28", "close": 148.5315, "volume": 98.0}, {"date": "1993-10-29", "close": 148.5315, "volume": 684.0}, {"date": "1993-11-01", "close": 148.5315, "volume": 182.0}, {"date": "1993-11-02", "close": 148.5315, "volume": 104.0}, {"date": "1993-11-03", "close": 148.5315, "volume": 4.0}, {"date": "1993-11-04", "close": 148.5315, "volume": 177.0}, {"date": "1993-11-05", "close": 137.106, "volume": 5448.0}, {"date": "1993-11-08", "close": 137.106, "volume": 327.0}, {"date": "1993-11-09", "close": 137.106, "volume": 418.0}, {"date": "1993-11-10", "close": 125.6805, "volume": 22.0}, {"date": "1993-11-11", "close": 137.106, "volume": 254.0}, {"date": "1993-11-12", "close": 137.106, "volume": 72.0}, {"date": "1993-11-15", "close": 137.106, "volume": 216.0}, {"date": "1993-11-16", "close": 125.6805, "volume": 51.0}, {"date": "1993-11-17", "close": 125.6805, "volume": 235.0}, {"date": "1993-11-18", "close": 125.6805, "volume": null}, {"date": "1993-11-19", "close": 125.6805, "volume": 160.0}, {"date": "1993-11-22", "close": 125.6805, "volume": 144.0}, {"date": "1993-11-23", "close": 114.255, "volume": 99.0}, {"date": "1993-11-24", "close": 114.255, "volume": 53.0}, {"date": "1993-11-25", "close": 125.6805, "volume": 53.0}, {"date": "1993-11-26", "close": 125.6805, "volume": 208.0}, {"date": "1993-11-29", "close": 125.6805, "volume": null}, {"date": "1993-11-30", "close": 125.6805, "volume": 4.0}, {"date": "1993-12-01", "close": 114.255, "volume": 1.0}, {"date": "1993-12-02", "close": 114.255, "volume": 143.0}, {"date": "1993-12-03", "close": 114.255, "volume": 63.0}, {"date": "1993-12-06", "close": 114.255, "volume": 26.0}, {"date": "1993-12-07", "close": 114.255, "volume": 7.0}, {"date": "1993-12-08", "close": 125.6805, "volume": 453.0}, {"date": "1993-12-09", "close": 125.6805, "volume": 267.0}, {"date": "1993-12-10", "close": 125.6805, "volume": 481.0}, {"date": "1993-12-13", "close": 137.106, "volume": 1557.0}, {"date": "1993-12-14", "close": 137.106, "volume": 48.0}, {"date": "1993-12-15", "close": 137.106, "volume": 263.0}, {"date": "1993-12-16", "close": 137.106, "volume": 143.0}, {"date": "1993-12-17", "close": 148.5315, "volume": 1936.0}, {"date": "1993-12-20", "close": 148.5315, "volume": 1086.0}, {"date": "1993-12-21", "close": 148.5315, "volume": 101.0}, {"date": "1993-12-22", "close": 148.5315, "volume": 299.0}, {"date": "1993-12-23", "close": 159.957, "volume": 542.0}, {"date": "1993-12-24", "close": 171.3825, "volume": 656.0}, {"date": "1993-12-27", "close": 171.3825, "volume": null}, {"date": "1993-12-28", "close": 171.3825, "volume": null}, {"date": "1993-12-29", "close": 182.808, "volume": 1405.0}, {"date": "1993-12-30", "close": 194.2335, "volume": 585.0}, {"date": "1993-12-31", "close": 182.808, "volume": 204.0}, {"date": "1994-01-03", "close": 182.808, "volume": null}, {"date": "1994-01-04", "close": 194.2335, "volume": 1199.0}, {"date": "1994-01-05", "close": 217.0845, "volume": 942.0}, {"date": "1994-01-06", "close": 205.659, "volume": 1039.0}, {"date": "1994-01-07", "close": 205.659, "volume": 90.0}, {"date": "1994-01-10", "close": 194.2335, "volume": 9065.0}, {"date": "1994-01-11", "close": 205.659, "volume": 364.0}, {"date": "1994-01-12", "close": 205.659, "volume": 874.0}, {"date": "1994-01-13", "close": 205.659, "volume": 330.0}, {"date": "1994-01-14", "close": 205.659, "volume": 357.0}, {"date": "1994-01-17", "close": 217.0845, "volume": 458.0}, {"date": "1994-01-18", "close": 217.0845, "volume": 418.0}, {"date": "1994-01-19", "close": 217.0845, "volume": 222.0}, {"date": "1994-01-20", "close": 205.659, "volume": 525.0}, {"date": "1994-01-21", "close": 194.2335, "volume": 119.0}, {"date": "1994-01-24", "close": 205.659, "volume": 550.0}, {"date": "1994-01-25", "close": 205.659, "volume": 273.0}, {"date": "1994-01-26", "close": 205.659, "volume": null}, {"date": "1994-01-27", "close": 194.2335, "volume": 177.0}, {"date": "1994-01-28", "close": 182.808, "volume": 114.0}, {"date": "1994-01-31", "close": 194.2335, "volume": 23.0}, {"date": "1994-02-01", "close": 182.808, "volume": 220.0}, {"date": "1994-02-02", "close": 194.2335, "volume": 46.0}, {"date": "1994-02-03", "close": 205.659, "volume": 318.0}, {"date": "1994-02-04", "close": 194.2335, "volume": 302.0}, {"date": "1994-02-07", "close": 182.808, "volume": 79.0}, {"date": "1994-02-08", "close": 194.2335, "volume": 945.0}, {"date": "1994-02-09", "close": 194.2335, "volume": 488.0}, {"date": "1994-02-10", "close": 194.2335, "volume": 159.0}, {"date": "1994-02-11", "close": 194.2335, "volume": 39.0}, {"date": "1994-02-14", "close": 194.2335, "volume": 324.0}, {"date": "1994-02-15", "close": 205.659, "volume": 678.0}, {"date": "1994-02-16", "close": 205.659, "volume": 258.0}, {"date": "1994-02-17", "close": 205.659, "volume": 151.0}, {"date": "1994-02-18", "close": 194.2335, "volume": 365.0}, {"date": "1994-02-21", "close": 194.2335, "volume": 196.0}, {"date": "1994-02-22", "close": 194.2335, "volume": 47.0}, {"date": "1994-02-23", "close": 194.2335, "volume": 97.0}, {"date": "1994-02-24", "close": 194.2335, "volume": 184.0}, {"date": "1994-02-25", "close": 194.2335, "volume": 139.0}, {"date": "1994-02-28", "close": 194.2335, "volume": 339.0}, {"date": "1994-03-01", "close": 205.659, "volume": 539.0}, {"date": "1994-03-02", "close": 194.2335, "volume": 1538.0}, {"date": "1994-03-03", "close": 194.2335, "volume": 131.0}, {"date": "1994-03-04", "close": 194.2335, "volume": 144.0}, {"date": "1994-03-07", "close": 194.2335, "volume": 44.0}, {"date": "1994-03-08", "close": 194.2335, "volume": 147.0}, {"date": "1994-03-09", "close": 194.2335, "volume": 702.0}, {"date": "1994-03-10", "close": 194.2335, "volume": 290.0}, {"date": "1994-03-11", "close": 205.659, "volume": 814.0}, {"date": "1994-03-14", "close": 217.0845, "volume": 479.0}, {"date": "1994-03-15", "close": 205.659, "volume": 235.0}, {"date": "1994-03-16", "close": 217.0845, "volume": 207.0}, {"date": "1994-03-17", "close": 217.0845, "volume": 158.0}, {"date": "1994-03-18", "close": 217.0845, "volume": 180.0}, {"date": "1994-03-21", "close": 217.0845, "volume": 228.0}, {"date": "1994-03-22", "close": 217.0845, "volume": 106.0}, {"date": "1994-03-23", "close": 205.659, "volume": 49.0}, {"date": "1994-03-24", "close": 194.2335, "volume": 48.0}, {"date": "1994-03-25", "close": 205.659, "volume": 77.0}, {"date": "1994-03-28", "close": 194.2335, "volume": 55.0}, {"date": "1994-03-29", "close": 182.808, "volume": 62.0}, {"date": "1994-03-30", "close": 182.808, "volume": 164.0}, {"date": "1994-03-31", "close": 182.808, "volume": 11.0}, {"date": "1994-04-01", "close": 182.808, "volume": null}, {"date": "1994-04-04", "close": 182.808, "volume": null}, {"date": "1994-04-05", "close": 194.2335, "volume": 2193.0}, {"date": "1994-04-06", "close": 182.808, "volume": 9.0}, {"date": "1994-04-07", "close": 194.2335, "volume": 551.0}, {"date": "1994-04-08", "close": 171.3825, "volume": 10.0}, {"date": "1994-04-11", "close": 171.3825, "volume": 187.0}, {"date": "1994-04-12", "close": 182.808, "volume": 124.0}, {"date": "1994-04-13", "close": 171.3825, "volume": 214.0}, {"date": "1994-04-14", "close": 171.3825, "volume": null}, {"date": "1994-04-15", "close": 171.3825, "volume": 66.0}, {"date": "1994-04-18", "close": 182.808, "volume": 219.0}, {"date": "1994-04-19", "close": 171.3825, "volume": 62.0}, {"date": "1994-04-20", "close": 182.808, "volume": 451.0}, {"date": "1994-04-21", "close": 171.3825, "volume": 118.0}, {"date": "1994-04-22", "close": 171.3825, "volume": 66.0}, {"date": "1994-04-25", "close": 171.3825, "volume": null}, {"date": "1994-04-26", "close": 171.3825, "volume": null}, {"date": "1994-04-27", "close": 171.3825, "volume": 22.0}, {"date": "1994-04-28", "close": 171.3825, "volume": null}, {"date": "1994-04-29", "close": 171.3825, "volume": null}, {"date": "1994-05-02", "close": 159.957, "volume": 74.0}, {"date": "1994-05-03", "close": 159.957, "volume": 39.0}, {"date": "1994-05-04", "close": 148.5315, "volume": 466.0}, {"date": "1994-05-05", "close": 148.5315, "volume": null}, {"date": "1994-05-06", "close": 148.5315, "volume": 12.0}, {"date": "1994-05-09", "close": 148.5315, "volume": 172.0}, {"date": "1994-05-10", "close": 148.5315, "volume": 79.0}, {"date": "1994-05-11", "close": 148.5315, "volume": null}, {"date": "1994-05-12", "close": 148.5315, "volume": 70.0}, {"date": "1994-05-13", "close": 148.5315, "volume": null}, {"date": "1994-05-16", "close": 148.5315, "volume": 10.0}, {"date": "1994-05-17", "close": 148.5315, "volume": 66.0}, {"date": "1994-05-18", "close": 148.5315, "volume": null}, {"date": "1994-05-19", "close": 159.957, "volume": 270.0}, {"date": "1994-05-20", "close": 148.5315, "volume": 889.0}, {"date": "1994-05-23", "close": 159.957, "volume": 977.0}, {"date": "1994-05-24", "close": 159.957, "volume": null}, {"date": "1994-05-25", "close": 159.957, "volume": 31.0}, {"date": "1994-05-26", "close": 148.5315, "volume": 2.0}, {"date": "1994-05-27", "close": 148.5315, "volume": 40.0}, {"date": "1994-05-30", "close": 148.5315, "volume": 29.0}, {"date": "1994-05-31", "close": 148.5315, "volume": 41.0}, {"date": "1994-06-01", "close": 148.5315, "volume": null}, {"date": "1994-06-02", "close": 148.5315, "volume": null}, {"date": "1994-06-03", "close": 148.5315, "volume": null}, {"date": "1994-06-06", "close": 148.5315, "volume": 105.0}, {"date": "1994-06-07", "close": 137.106, "volume": 34.0}, {"date": "1994-06-08", "close": 137.106, "volume": null}, {"date": "1994-06-09", "close": 137.106, "volume": 92.0}, {"date": "1994-06-10", "close": 125.6805, "volume": 1.0}, {"date": "1994-06-13", "close": 125.6805, "volume": null}, {"date": "1994-06-14", "close": 125.6805, "volume": null}, {"date": "1994-06-15", "close": 125.6805, "volume": 36.0}, {"date": "1994-06-16", "close": 125.6805, "volume": 26.0}, {"date": "1994-06-17", "close": 137.106, "volume": 318.0}, {"date": "1994-06-20", "close": 114.255, "volume": 170.0}, {"date": "1994-06-21", "close": 114.255, "volume": 56.0}, {"date": "1994-06-22", "close": 114.255, "volume": 46.0}, {"date": "1994-06-23", "close": 114.255, "volume": 13.0}, {"date": "1994-06-24", "close": 125.6805, "volume": 37.0}, {"date": "1994-06-27", "close": 125.6805, "volume": 57.0}, {"date": "1994-06-28", "close": 114.255, "volume": 17.0}, {"date": "1994-06-29", "close": 114.255, "volume": 206.0}, {"date": "1994-06-30", "close": 114.255, "volume": 1138.0}, {"date": "1994-07-01", "close": 125.6805, "volume": 13.0}, {"date": "1994-07-04", "close": 125.6805, "volume": null}, {"date": "1994-07-05", "close": 125.6805, "volume": 44.0}, {"date": "1994-07-06", "close": 114.255, "volume": 4.0}, {"date": "1994-07-07", "close": 114.255, "volume": 276.0}, {"date": "1994-07-08", "close": 114.255, "volume": 3.0}, {"date": "1994-07-11", "close": 114.255, "volume": null}, {"date": "1994-07-12", "close": 91.404, "volume": 509.0}, {"date": "1994-07-13", "close": 102.8295, "volume": 4.0}, {"date": "1994-07-14", "close": 102.8295, "volume": null}, {"date": "1994-07-15", "close": 114.255, "volume": 22.0}, {"date": "1994-07-18", "close": 114.255, "volume": 127.0}, {"date": "1994-07-19", "close": 114.255, "volume": 4.0}, {"date": "1994-07-20", "close": 114.255, "volume": 18.0}, {"date": "1994-07-21", "close": 102.8295, "volume": 11.0}, {"date": "1994-07-22", "close": 91.404, "volume": 441.0}, {"date": "1994-07-25", "close": 102.8295, "volume": 4.0}, {"date": "1994-07-26", "close": 102.8295, "volume": 44.0}, {"date": "1994-07-27", "close": 102.8295, "volume": null}, {"date": "1994-07-28", "close": 102.8295, "volume": 22.0}, {"date": "1994-07-29", "close": 91.404, "volume": 32.0}, {"date": "1994-08-01", "close": 102.8295, "volume": 263.0}, {"date": "1994-08-02", "close": 102.8295, "volume": 53.0}, {"date": "1994-08-03", "close": 102.8295, "volume": null}, {"date": "1994-08-04", "close": 91.404, "volume": 4.0}, {"date": "1994-08-05", "close": 102.8295, "volume": 5.0}, {"date": "1994-08-08", "close": 91.404, "volume": 210.0}, {"date": "1994-08-09", "close": 91.404, "volume": 333.0}, {"date": "1994-08-10", "close": 91.404, "volume": 59.0}, {"date": "1994-08-11", "close": 91.404, "volume": null}, {"date": "1994-08-12", "close": 91.404, "volume": null}, {"date": "1994-08-15", "close": 91.404, "volume": 34.0}, {"date": "1994-08-16", "close": 91.404, "volume": 200.0}, {"date": "1994-08-17", "close": 79.9785, "volume": 11.0}, {"date": "1994-08-18", "close": 79.9785, "volume": null}, {"date": "1994-08-19", "close": 79.9785, "volume": null}, {"date": "1994-08-22", "close": 79.9785, "volume": null}, {"date": "1994-08-23", "close": 79.9785, "volume": 26.0}, {"date": "1994-08-24", "close": 91.404, "volume": 67.0}, {"date": "1994-08-25", "close": 91.404, "volume": 13.0}, {"date": "1994-08-26", "close": 91.404, "volume": 5.0}, {"date": "1994-08-29", "close": 91.404, "volume": null}, {"date": "1994-08-30", "close": 91.404, "volume": null}, {"date": "1994-08-31", "close": 91.404, "volume": null}, {"date": "1994-09-01", "close": 91.404, "volume": null}, {"date": "1994-09-02", "close": 91.404, "volume": null}, {"date": "1994-09-05", "close": 91.404, "volume": 875.0}, {"date": "1994-09-06", "close": 91.404, "volume": 22.0}, {"date": "1994-09-07", "close": 91.404, "volume": 4.0}, {"date": "1994-09-08", "close": 91.404, "volume": 0.0}, {"date": "1994-09-09", "close": 91.404, "volume": 81.0}, {"date": "1994-09-12", "close": 91.404, "volume": 7.0}, {"date": "1994-09-13", "close": 91.404, "volume": 2.0}, {"date": "1994-09-14", "close": 91.404, "volume": 4.0}, {"date": "1994-09-15", "close": 91.404, "volume": null}, {"date": "1994-09-16", "close": 91.404, "volume": 94.0}, {"date": "1994-09-19", "close": 91.404, "volume": 4.0}, {"date": "1994-09-20", "close": 91.404, "volume": null}, {"date": "1994-09-21", "close": 79.9785, "volume": 11.0}, {"date": "1994-09-22", "close": 91.404, "volume": 11.0}, {"date": "1994-09-23", "close": 91.404, "volume": 13.0}, {"date": "1994-09-26", "close": 79.9785, "volume": 98.0}, {"date": "1994-09-27", "close": 91.404, "volume": 280.0}, {"date": "1994-09-28", "close": 91.404, "volume": 244.0}, {"date": "1994-09-29", "close": 91.404, "volume": 693.0}, {"date": "1994-09-30", "close": 91.404, "volume": 66.0}, {"date": "1994-10-03", "close": 91.404, "volume": null}, {"date": "1994-10-04", "close": 91.404, "volume": 465.0}, {"date": "1994-10-05", "close": 91.404, "volume": null}, {"date": "1994-10-06", "close": 79.9785, "volume": 68.0}, {"date": "1994-10-07", "close": 91.404, "volume": 1.0}, {"date": "1994-10-10", "close": 91.404, "volume": null}, {"date": "1994-10-11", "close": 79.9785, "volume": 3.0}, {"date": "1994-10-12", "close": 79.9785, "volume": 21.0}, {"date": "1994-10-13", "close": 79.9785, "volume": 1094.0}, {"date": "1994-10-14", "close": 91.404, "volume": 50.0}, {"date": "1994-10-17", "close": 91.404, "volume": 160.0}, {"date": "1994-10-18", "close": 79.9785, "volume": 52.0}, {"date": "1994-10-19", "close": 79.9785, "volume": 13.0}, {"date": "1994-10-20", "close": 79.9785, "volume": 522.0}, {"date": "1994-10-21", "close": 79.9785, "volume": null}, {"date": "1994-10-24", "close": 79.9785, "volume": null}, {"date": "1994-10-25", "close": 79.9785, "volume": 13.0}, {"date": "1994-10-26", "close": 79.9785, "volume": 35.0}, {"date": "1994-10-27", "close": 79.9785, "volume": 116.0}, {"date": "1994-10-28", "close": 79.9785, "volume": 13.0}, {"date": "1994-10-31", "close": 79.9785, "volume": 5.0}, {"date": "1994-11-01", "close": 91.404, "volume": 22.0}, {"date": "1994-11-02", "close": 91.404, "volume": null}, {"date": "1994-11-03", "close": 91.404, "volume": null}, {"date": "1994-11-04", "close": 79.9785, "volume": 7.0}, {"date": "1994-11-07", "close": 91.404, "volume": 325.0}, {"date": "1994-11-08", "close": 79.9785, "volume": 44.0}, {"date": "1994-11-09", "close": 79.9785, "volume": null}, {"date": "1994-11-10", "close": 79.9785, "volume": 22.0}, {"date": "1994-11-11", "close": 79.9785, "volume": 3505.0}, {"date": "1994-11-14", "close": 79.9785, "volume": 149.0}, {"date": "1994-11-15", "close": 79.9785, "volume": 4.0}, {"date": "1994-11-16", "close": 79.9785, "volume": null}, {"date": "1994-11-17", "close": 79.9785, "volume": null}, {"date": "1994-11-18", "close": 79.9785, "volume": 34.0}, {"date": "1994-11-21", "close": 79.9785, "volume": null}, {"date": "1994-11-22", "close": 79.9785, "volume": null}, {"date": "1994-11-23", "close": 79.9785, "volume": 175.0}, {"date": "1994-11-24", "close": 79.9785, "volume": null}, {"date": "1994-11-25", "close": 68.553, "volume": 20.0}, {"date": "1994-11-28", "close": 68.553, "volume": null}, {"date": "1994-11-29", "close": 68.553, "volume": null}, {"date": "1994-11-30", "close": 68.553, "volume": 91.0}, {"date": "1994-12-01", "close": 68.553, "volume": 36.0}, {"date": "1994-12-02", "close": 68.553, "volume": null}, {"date": "1994-12-05", "close": 68.553, "volume": null}, {"date": "1994-12-06", "close": 68.553, "volume": 53.0}, {"date": "1994-12-07", "close": 68.553, "volume": null}, {"date": "1994-12-08", "close": 68.553, "volume": 15.0}, {"date": "1994-12-09", "close": 68.553, "volume": 109.0}, {"date": "1994-12-12", "close": 68.553, "volume": null}, {"date": "1994-12-13", "close": 68.553, "volume": 83.0}, {"date": "1994-12-14", "close": 68.553, "volume": null}, {"date": "1994-12-15", "close": 57.1275, "volume": 4.0}, {"date": "1994-12-16", "close": 57.1275, "volume": 39.0}, {"date": "1994-12-19", "close": 57.1275, "volume": 29.0}, {"date": "1994-12-20", "close": 68.553, "volume": 18.0}, {"date": "1994-12-21", "close": 68.553, "volume": 6.0}, {"date": "1994-12-22", "close": 79.9785, "volume": 64.0}, {"date": "1994-12-23", "close": 79.9785, "volume": null}, {"date": "1994-12-26", "close": 79.9785, "volume": null}, {"date": "1994-12-27", "close": 79.9785, "volume": null}, {"date": "1994-12-28", "close": 79.9785, "volume": null}, {"date": "1994-12-29", "close": 68.553, "volume": 88.0}, {"date": "1994-12-30", "close": 68.553, "volume": null}, {"date": "1995-01-02", "close": 68.553, "volume": null}, {"date": "1995-01-03", "close": 68.553, "volume": 9.0}, {"date": "1995-01-04", "close": 68.553, "volume": 44.0}, {"date": "1995-01-05", "close": 68.553, "volume": 44.0}, {"date": "1995-01-06", "close": 68.553, "volume": 88.0}, {"date": "1995-01-09", "close": 68.553, "volume": null}, {"date": "1995-01-10", "close": 68.553, "volume": null}, {"date": "1995-01-11", "close": 57.1275, "volume": 82.0}, {"date": "1995-01-12", "close": 57.1275, "volume": null}, {"date": "1995-01-13", "close": 57.1275, "volume": null}, {"date": "1995-01-16", "close": 57.1275, "volume": 3.0}, {"date": "1995-01-17", "close": 57.1275, "volume": null}, {"date": "1995-01-18", "close": 57.1275, "volume": 44.0}, {"date": "1995-01-19", "close": 57.1275, "volume": null}, {"date": "1995-01-20", "close": 57.1275, "volume": null}, {"date": "1995-01-23", "close": 57.1275, "volume": null}, {"date": "1995-01-24", "close": 57.1275, "volume": 89.0}, {"date": "1995-01-25", "close": 57.1275, "volume": null}, {"date": "1995-01-26", "close": 57.1275, "volume": null}, {"date": "1995-01-27", "close": 57.1275, "volume": 292.0}, {"date": "1995-01-30", "close": 57.1275, "volume": null}, {"date": "1995-01-31", "close": 57.1275, "volume": 22.0}, {"date": "1995-02-01", "close": 68.553, "volume": 88.0}, {"date": "1995-02-02", "close": 57.1275, "volume": 1.0}, {"date": "1995-02-03", "close": 57.1275, "volume": 11.0}, {"date": "1995-02-06", "close": 57.1275, "volume": null}, {"date": "1995-02-07", "close": 57.1275, "volume": 9.0}, {"date": "1995-02-08", "close": 57.1275, "volume": 13.0}, {"date": "1995-02-09", "close": 57.1275, "volume": 49.0}, {"date": "1995-02-10", "close": 57.1275, "volume": 1.0}, {"date": "1995-02-13", "close": 57.1275, "volume": null}, {"date": "1995-02-14", "close": 57.1275, "volume": 93.0}, {"date": "1995-02-15", "close": 57.1275, "volume": null}, {"date": "1995-02-16", "close": 57.1275, "volume": 13.0}, {"date": "1995-02-17", "close": 57.1275, "volume": 97.0}, {"date": "1995-02-20", "close": 57.1275, "volume": null}, {"date": "1995-02-21", "close": 57.1275, "volume": 57.0}, {"date": "1995-02-22", "close": 57.1275, "volume": 18.0}, {"date": "1995-02-23", "close": 57.1275, "volume": 19.0}, {"date": "1995-02-24", "close": 57.1275, "volume": null}, {"date": "1995-02-27", "close": 57.1275, "volume": null}, {"date": "1995-02-28", "close": 57.1275, "volume": null}, {"date": "1995-03-01", "close": 45.702, "volume": 22.0}, {"date": "1995-03-02", "close": 45.702, "volume": 3.0}, {"date": "1995-03-03", "close": 45.702, "volume": null}, {"date": "1995-03-06", "close": 45.702, "volume": null}, {"date": "1995-03-07", "close": 57.1275, "volume": 4.0}, {"date": "1995-03-08", "close": 45.702, "volume": 28.0}, {"date": "1995-03-09", "close": 45.702, "volume": null}, {"date": "1995-03-10", "close": 57.1275, "volume": 22.0}, {"date": "1995-03-13", "close": 57.1275, "volume": null}, {"date": "1995-03-14", "close": 57.1275, "volume": 101.0}, {"date": "1995-03-15", "close": 45.702, "volume": 4.0}, {"date": "1995-03-16", "close": 45.702, "volume": 44.0}, {"date": "1995-03-17", "close": 45.702, "volume": null}, {"date": "1995-03-20", "close": 57.1275, "volume": 66.0}, {"date": "1995-03-21", "close": 45.702, "volume": 43.0}, {"date": "1995-03-22", "close": 45.702, "volume": null}, {"date": "1995-03-23", "close": 45.702, "volume": null}, {"date": "1995-03-24", "close": 45.702, "volume": 66.0}, {"date": "1995-03-27", "close": 45.702, "volume": 146.0}, {"date": "1995-03-28", "close": 45.702, "volume": 16.0}, {"date": "1995-03-29", "close": 57.1275, "volume": 309.0}, {"date": "1995-03-30", "close": 57.1275, "volume": null}, {"date": "1995-03-31", "close": 68.553, "volume": 160.0}, {"date": "1995-04-03", "close": 57.1275, "volume": 26.0}, {"date": "1995-04-04", "close": 57.1275, "volume": null}, {"date": "1995-04-05", "close": 57.1275, "volume": 26.0}, {"date": "1995-04-06", "close": 57.1275, "volume": null}, {"date": "1995-04-07", "close": 57.1275, "volume": 20875.0}, {"date": "1995-04-10", "close": 68.553, "volume": 320.0}, {"date": "1995-04-11", "close": 68.553, "volume": 229.0}, {"date": "1995-04-12", "close": 68.553, "volume": null}, {"date": "1995-04-13", "close": 68.553, "volume": 205.0}, {"date": "1995-04-14", "close": 68.553, "volume": null}, {"date": "1995-04-17", "close": 68.553, "volume": null}, {"date": "1995-04-18", "close": 79.9785, "volume": 61.0}, {"date": "1995-04-19", "close": 68.553, "volume": 66.0}, {"date": "1995-04-20", "close": 68.553, "volume": 136.0}, {"date": "1995-04-21", "close": 68.553, "volume": 334.0}, {"date": "1995-04-24", "close": 68.553, "volume": 306.0}, {"date": "1995-04-25", "close": 68.553, "volume": null}, {"date": "1995-04-26", "close": 68.553, "volume": 2.0}, {"date": "1995-04-27", "close": 68.553, "volume": null}, {"date": "1995-04-28", "close": 68.553, "volume": null}, {"date": "1995-05-01", "close": 68.553, "volume": 289.0}, {"date": "1995-05-02", "close": 68.553, "volume": null}, {"date": "1995-05-03", "close": 68.553, "volume": null}, {"date": "1995-05-04", "close": 57.1275, "volume": 9.0}, {"date": "1995-05-05", "close": 68.553, "volume": 51.0}, {"date": "1995-05-08", "close": 57.1275, "volume": 9.0}, {"date": "1995-05-09", "close": 68.553, "volume": 26.0}, {"date": "1995-05-10", "close": 57.1275, "volume": 12.0}, {"date": "1995-05-11", "close": 68.553, "volume": 31.0}, {"date": "1995-05-12", "close": 57.1275, "volume": 4.0}, {"date": "1995-05-15", "close": 57.1275, "volume": null}, {"date": "1995-05-16", "close": 57.1275, "volume": 44.0}, {"date": "1995-05-17", "close": 57.1275, "volume": 260.0}, {"date": "1995-05-18", "close": 57.1275, "volume": null}, {"date": "1995-05-19", "close": 57.1275, "volume": null}, {"date": "1995-05-22", "close": 57.1275, "volume": 44.0}, {"date": "1995-05-23", "close": 57.1275, "volume": 61.0}, {"date": "1995-05-24", "close": 57.1275, "volume": null}, {"date": "1995-05-25", "close": 57.1275, "volume": null}, {"date": "1995-05-26", "close": 57.1275, "volume": 53.0}, {"date": "1995-05-29", "close": 57.1275, "volume": 7796.0}, {"date": "1995-05-30", "close": 45.702, "volume": 421.0}, {"date": "1995-05-31", "close": 57.1275, "volume": 9.0}, {"date": "1995-06-01", "close": 45.702, "volume": 1.0}, {"date": "1995-06-02", "close": 45.702, "volume": 1.0}, {"date": "1995-06-05", "close": 57.1275, "volume": 88.0}, {"date": "1995-06-06", "close": 57.1275, "volume": 60.0}, {"date": "1995-06-07", "close": 57.1275, "volume": null}, {"date": "1995-06-08", "close": 57.1275, "volume": 18.0}, {"date": "1995-06-09", "close": 57.1275, "volume": 243.0}, {"date": "1995-06-12", "close": 57.1275, "volume": null}, {"date": "1995-06-13", "close": 57.1275, "volume": 1355.0}, {"date": "1995-06-14", "close": 57.1275, "volume": 9.0}, {"date": "1995-06-15", "close": 57.1275, "volume": 1750.0}, {"date": "1995-06-16", "close": 45.702, "volume": 794.0}, {"date": "1995-06-19", "close": 45.702, "volume": 88.0}, {"date": "1995-06-20", "close": 45.702, "volume": 14.0}, {"date": "1995-06-21", "close": 45.702, "volume": 7.0}, {"date": "1995-06-22", "close": 45.702, "volume": null}, {"date": "1995-06-23", "close": 45.702, "volume": 53.0}, {"date": "1995-06-26", "close": 45.702, "volume": 4.0}, {"date": "1995-06-27", "close": 45.702, "volume": 3.0}, {"date": "1995-06-28", "close": 57.1275, "volume": 22.0}, {"date": "1995-06-29", "close": 57.1275, "volume": 255.0}, {"date": "1995-06-30", "close": 57.1275, "volume": 987.0}, {"date": "1995-07-03", "close": 57.1275, "volume": 315.0}, {"date": "1995-07-04", "close": 57.1275, "volume": 219.0}, {"date": "1995-07-05", "close": 57.1275, "volume": 21268.0}, {"date": "1995-07-06", "close": 57.1275, "volume": 376.0}, {"date": "1995-07-07", "close": 68.553, "volume": 455.0}, {"date": "1995-07-10", "close": 57.1275, "volume": 1.0}, {"date": "1995-07-11", "close": 57.1275, "volume": null}, {"date": "1995-07-12", "close": 57.1275, "volume": null}, {"date": "1995-07-13", "close": 68.553, "volume": 9.0}, {"date": "1995-07-14", "close": 57.1275, "volume": 296.0}, {"date": "1995-07-17", "close": 57.1275, "volume": 206.0}, {"date": "1995-07-18", "close": 57.1275, "volume": 440.0}, {"date": "1995-07-19", "close": 57.1275, "volume": null}, {"date": "1995-07-20", "close": 57.1275, "volume": null}, {"date": "1995-07-21", "close": 68.553, "volume": 358.0}, {"date": "1995-07-24", "close": 68.553, "volume": 29.0}, {"date": "1995-07-25", "close": 57.1275, "volume": 12.0}, {"date": "1995-07-26", "close": 57.1275, "volume": null}, {"date": "1995-07-27", "close": 57.1275, "volume": 22.0}, {"date": "1995-07-28", "close": 57.1275, "volume": 8.0}, {"date": "1995-07-31", "close": 57.1275, "volume": 29.0}, {"date": "1995-08-01", "close": 68.553, "volume": 22.0}, {"date": "1995-08-02", "close": 68.553, "volume": null}, {"date": "1995-08-03", "close": 68.553, "volume": 29.0}, {"date": "1995-08-04", "close": 68.553, "volume": null}, {"date": "1995-08-07", "close": 57.1275, "volume": 350.0}, {"date": "1995-08-08", "close": 57.1275, "volume": 135.0}, {"date": "1995-08-09", "close": 57.1275, "volume": null}, {"date": "1995-08-10", "close": 57.1275, "volume": null}, {"date": "1995-08-11", "close": 57.1275, "volume": null}, {"date": "1995-08-14", "close": 57.1275, "volume": 35.0}, {"date": "1995-08-15", "close": 57.1275, "volume": null}, {"date": "1995-08-16", "close": 57.1275, "volume": null}, {"date": "1995-08-17", "close": 68.553, "volume": 94.0}, {"date": "1995-08-18", "close": 57.1275, "volume": 15.0}, {"date": "1995-08-21", "close": 57.1275, "volume": null}, {"date": "1995-08-22", "close": 57.1275, "volume": 569.0}, {"date": "1995-08-23", "close": 57.1275, "volume": null}, {"date": "1995-08-24", "close": 57.1275, "volume": null}, {"date": "1995-08-25", "close": 57.1275, "volume": null}, {"date": "1995-08-28", "close": 57.1275, "volume": 3.0}, {"date": "1995-08-29", "close": 68.553, "volume": 105.0}, {"date": "1995-08-30", "close": 68.553, "volume": 88.0}, {"date": "1995-08-31", "close": 57.1275, "volume": 20.0}, {"date": "1995-09-01", "close": 68.553, "volume": 88.0}, {"date": "1995-09-04", "close": 68.553, "volume": null}, {"date": "1995-09-05", "close": 68.553, "volume": 63.0}, {"date": "1995-09-06", "close": 68.553, "volume": null}, {"date": "1995-09-07", "close": 68.553, "volume": null}, {"date": "1995-09-08", "close": 68.553, "volume": null}, {"date": "1995-09-11", "close": 57.1275, "volume": 179.0}, {"date": "1995-09-12", "close": 57.1275, "volume": null}, {"date": "1995-09-13", "close": 57.1275, "volume": null}, {"date": "1995-09-14", "close": 57.1275, "volume": 6.0}, {"date": "1995-09-15", "close": 57.1275, "volume": null}, {"date": "1995-09-18", "close": 57.1275, "volume": 2.0}, {"date": "1995-09-19", "close": 57.1275, "volume": 165.0}, {"date": "1995-09-20", "close": 57.1275, "volume": 490.0}, {"date": "1995-09-21", "close": 57.1275, "volume": null}, {"date": "1995-09-22", "close": 57.1275, "volume": 23.0}, {"date": "1995-09-25", "close": 57.1275, "volume": null}, {"date": "1995-09-26", "close": 68.553, "volume": 35.0}, {"date": "1995-09-27", "close": 68.553, "volume": null}, {"date": "1995-09-28", "close": 68.553, "volume": null}, {"date": "1995-09-29", "close": 68.553, "volume": null}, {"date": "1995-10-02", "close": 68.553, "volume": null}, {"date": "1995-10-03", "close": 68.553, "volume": null}, {"date": "1995-10-04", "close": 68.553, "volume": null}, {"date": "1995-10-05", "close": 68.553, "volume": null}, {"date": "1995-10-06", "close": 68.553, "volume": null}, {"date": "1995-10-09", "close": 68.553, "volume": null}, {"date": "1995-10-10", "close": 68.553, "volume": null}, {"date": "1995-10-11", "close": 57.1275, "volume": 176.0}, {"date": "1995-10-12", "close": 57.1275, "volume": 109.0}, {"date": "1995-10-13", "close": 57.1275, "volume": 66.0}, {"date": "1995-10-16", "close": 57.1275, "volume": 31.0}, {"date": "1995-10-17", "close": 57.1275, "volume": 214.0}, {"date": "1995-10-18", "close": 57.1275, "volume": null}, {"date": "1995-10-19", "close": 57.1275, "volume": 35.0}, {"date": "1995-10-20", "close": 57.1275, "volume": null}, {"date": "1995-10-23", "close": 57.1275, "volume": null}, {"date": "1995-10-24", "close": 57.1275, "volume": 14340.0}, {"date": "1995-10-25", "close": 68.553, "volume": 10678.0}, {"date": "1995-10-26", "close": 68.553, "volume": 451.0}, {"date": "1995-10-27", "close": 68.553, "volume": 1807.0}, {"date": "1995-10-30", "close": 57.1275, "volume": 919.0}, {"date": "1995-10-31", "close": 57.1275, "volume": 458.0}, {"date": "1995-11-01", "close": 57.1275, "volume": 439.0}, {"date": "1995-11-02", "close": 57.1275, "volume": 488.0}, {"date": "1995-11-03", "close": 68.553, "volume": 61.0}, {"date": "1995-11-06", "close": 57.1275, "volume": 212.0}, {"date": "1995-11-07", "close": 57.1275, "volume": 190.0}, {"date": "1995-11-08", "close": 57.1275, "volume": 184.0}, {"date": "1995-11-09", "close": 57.1275, "volume": 73.0}, {"date": "1995-11-10", "close": 57.1275, "volume": null}, {"date": "1995-11-13", "close": 68.553, "volume": 16.0}, {"date": "1995-11-14", "close": 57.1275, "volume": 3.0}, {"date": "1995-11-15", "close": 57.1275, "volume": 136.0}, {"date": "1995-11-16", "close": 57.1275, "volume": null}, {"date": "1995-11-17", "close": 57.1275, "volume": 44.0}, {"date": "1995-11-20", "close": 57.1275, "volume": 46.0}, {"date": "1995-11-21", "close": 57.1275, "volume": null}, {"date": "1995-11-22", "close": 57.1275, "volume": 88.0}, {"date": "1995-11-23", "close": 57.1275, "volume": null}, {"date": "1995-11-24", "close": 57.1275, "volume": 781.0}, {"date": "1995-11-27", "close": 45.702, "volume": 1.0}, {"date": "1995-11-28", "close": 57.1275, "volume": 35.0}, {"date": "1995-11-29", "close": 57.1275, "volume": 11.0}, {"date": "1995-11-30", "close": 57.1275, "volume": 109.0}, {"date": "1995-12-01", "close": 57.1275, "volume": 101.0}, {"date": "1995-12-04", "close": 47.9871, "volume": 1.0}, {"date": "1995-12-05", "close": 47.9871, "volume": 77.0}, {"date": "1995-12-06", "close": 54.8424, "volume": 70.0}, {"date": "1995-12-07", "close": 54.8424, "volume": null}, {"date": "1995-12-08", "close": 54.8424, "volume": null}, {"date": "1995-12-11", "close": 50.2722, "volume": 21.0}, {"date": "1995-12-12", "close": 50.2722, "volume": null}, {"date": "1995-12-13", "close": 50.2722, "volume": null}, {"date": "1995-12-14", "close": 50.2722, "volume": 11.0}, {"date": "1995-12-15", "close": 50.2722, "volume": 39.0}, {"date": "1995-12-18", "close": 45.702, "volume": 127.0}, {"date": "1995-12-19", "close": 45.702, "volume": null}, {"date": "1995-12-20", "close": 45.702, "volume": 93.0}, {"date": "1995-12-21", "close": 45.702, "volume": null}, {"date": "1995-12-22", "close": 50.2722, "volume": 4.0}, {"date": "1995-12-25", "close": 50.2722, "volume": null}, {"date": "1995-12-26", "close": 50.2722, "volume": null}, {"date": "1995-12-27", "close": 50.2722, "volume": null}, {"date": "1995-12-28", "close": 50.2722, "volume": 15.0}, {"date": "1995-12-29", "close": 50.2722, "volume": null}, {"date": "1996-01-01", "close": 50.2722, "volume": null}, {"date": "1996-01-02", "close": 50.2722, "volume": 30.0}, {"date": "1996-01-03", "close": 54.8424, "volume": 113.0}, {"date": "1996-01-04", "close": 54.8424, "volume": null}, {"date": "1996-01-05", "close": 54.8424, "volume": 273.0}, {"date": "1996-01-08", "close": 54.8424, "volume": 44.0}, {"date": "1996-01-09", "close": 54.8424, "volume": 219.0}, {"date": "1996-01-10", "close": 54.8424, "volume": 788.0}, {"date": "1996-01-11", "close": 52.5573, "volume": 197.0}, {"date": "1996-01-12", "close": 52.5573, "volume": 203.0}, {"date": "1996-01-15", "close": 54.8424, "volume": 69.0}, {"date": "1996-01-16", "close": 54.8424, "volume": 88.0}, {"date": "1996-01-17", "close": 57.1275, "volume": 221.0}, {"date": "1996-01-18", "close": 57.1275, "volume": null}, {"date": "1996-01-19", "close": 54.8424, "volume": 22.0}, {"date": "1996-01-22", "close": 54.8424, "volume": 92.0}, {"date": "1996-01-23", "close": 63.9828, "volume": 569.0}, {"date": "1996-01-24", "close": 61.6977, "volume": 219.0}, {"date": "1996-01-25", "close": 54.8424, "volume": 210.0}, {"date": "1996-01-26", "close": 54.8424, "volume": null}, {"date": "1996-01-29", "close": 54.8424, "volume": 495.0}, {"date": "1996-01-30", "close": 57.1275, "volume": 31.0}, {"date": "1996-01-31", "close": 54.8424, "volume": 219.0}, {"date": "1996-02-01", "close": 52.5573, "volume": 24.0}, {"date": "1996-02-02", "close": 52.5573, "volume": null}, {"date": "1996-02-05", "close": 54.8424, "volume": 469.0}, {"date": "1996-02-06", "close": 54.8424, "volume": null}, {"date": "1996-02-07", "close": 57.1275, "volume": 44.0}, {"date": "1996-02-08", "close": 57.1275, "volume": 713.0}, {"date": "1996-02-09", "close": 57.1275, "volume": 557.0}, {"date": "1996-02-12", "close": 59.4126, "volume": 123.0}, {"date": "1996-02-13", "close": 59.4126, "volume": 604.0}, {"date": "1996-02-14", "close": 59.4126, "volume": 236.0}, {"date": "1996-02-15", "close": 59.4126, "volume": 147.0}, {"date": "1996-02-16", "close": 59.4126, "volume": null}, {"date": "1996-02-19", "close": 59.4126, "volume": null}, {"date": "1996-02-20", "close": 59.4126, "volume": 4.0}, {"date": "1996-02-21", "close": 59.4126, "volume": 188.0}, {"date": "1996-02-22", "close": 59.4126, "volume": 44.0}, {"date": "1996-02-23", "close": 57.1275, "volume": 30.0}, {"date": "1996-02-26", "close": 61.6977, "volume": 105.0}, {"date": "1996-02-27", "close": 59.4126, "volume": 47.0}, {"date": "1996-02-28", "close": 59.4126, "volume": 263.0}, {"date": "1996-02-29", "close": 59.4126, "volume": 522.0}, {"date": "1996-03-01", "close": 61.6977, "volume": 220.0}, {"date": "1996-03-04", "close": 59.4126, "volume": 350.0}, {"date": "1996-03-05", "close": 57.1275, "volume": 347.0}, {"date": "1996-03-06", "close": 57.1275, "volume": 181.0}, {"date": "1996-03-07", "close": 59.4126, "volume": 234.0}, {"date": "1996-03-08", "close": 59.4126, "volume": 132.0}, {"date": "1996-03-11", "close": 61.6977, "volume": 1890.0}, {"date": "1996-03-12", "close": 59.4126, "volume": 919.0}, {"date": "1996-03-13", "close": 63.9828, "volume": 251.0}, {"date": "1996-03-14", "close": 63.9828, "volume": 94.0}, {"date": "1996-03-15", "close": 63.9828, "volume": 205.0}, {"date": "1996-03-18", "close": 63.9828, "volume": 224.0}, {"date": "1996-03-19", "close": 68.553, "volume": 2313.0}, {"date": "1996-03-20", "close": 66.2679, "volume": 530.0}, {"date": "1996-03-21", "close": 66.2679, "volume": 306.0}, {"date": "1996-03-22", "close": 66.2679, "volume": 105.0}, {"date": "1996-03-25", "close": 61.6977, "volume": 467.0}, {"date": "1996-03-26", "close": 61.6977, "volume": 486.0}, {"date": "1996-03-27", "close": 61.6977, "volume": 658.0}, {"date": "1996-03-28", "close": 61.6977, "volume": 533.0}, {"date": "1996-03-29", "close": 59.4126, "volume": 330.0}, {"date": "1996-04-01", "close": 59.4126, "volume": 284.0}, {"date": "1996-04-02", "close": 59.4126, "volume": 459.0}, {"date": "1996-04-03", "close": 57.1275, "volume": 57.0}, {"date": "1996-04-04", "close": 59.4126, "volume": 790.0}, {"date": "1996-04-05", "close": 59.4126, "volume": null}, {"date": "1996-04-08", "close": 59.4126, "volume": null}, {"date": "1996-04-09", "close": 57.1275, "volume": 582.0}, {"date": "1996-04-10", "close": 57.1275, "volume": 530.0}, {"date": "1996-04-11", "close": 59.4126, "volume": 628.0}, {"date": "1996-04-12", "close": 59.4126, "volume": 578.0}, {"date": "1996-04-15", "close": 59.4126, "volume": 924.0}, {"date": "1996-04-16", "close": 59.4126, "volume": 623.0}, {"date": "1996-04-17", "close": 59.4126, "volume": 842.0}, {"date": "1996-04-18", "close": 59.4126, "volume": 523.0}, {"date": "1996-04-19", "close": 59.4126, "volume": 3178.0}, {"date": "1996-04-22", "close": 59.4126, "volume": 1805.0}, {"date": "1996-04-23", "close": 59.4126, "volume": 1594.0}, {"date": "1996-04-24", "close": 63.9828, "volume": 2212.0}, {"date": "1996-04-25", "close": 63.9828, "volume": null}, {"date": "1996-04-26", "close": 61.6977, "volume": 1642.0}, {"date": "1996-04-29", "close": 61.6977, "volume": 357.0}, {"date": "1996-04-30", "close": 61.6977, "volume": 156.0}, {"date": "1996-05-01", "close": 61.6977, "volume": 724.0}, {"date": "1996-05-02", "close": 61.6977, "volume": 618.0}, {"date": "1996-05-03", "close": 63.9828, "volume": 1631.0}, {"date": "1996-05-06", "close": 63.9828, "volume": 1223.0}, {"date": "1996-05-07", "close": 63.9828, "volume": 2221.0}, {"date": "1996-05-08", "close": 63.9828, "volume": 900.0}, {"date": "1996-05-09", "close": 63.9828, "volume": 1348.0}, {"date": "1996-05-10", "close": 61.6977, "volume": 1457.0}, {"date": "1996-05-13", "close": 63.9828, "volume": 363.0}, {"date": "1996-05-14", "close": 66.2679, "volume": 2376.0}, {"date": "1996-05-15", "close": 66.2679, "volume": 1648.0}, {"date": "1996-05-16", "close": 66.2679, "volume": 2873.0}, {"date": "1996-05-17", "close": 70.8381, "volume": 10295.0}, {"date": "1996-05-20", "close": 75.4083, "volume": 5296.0}, {"date": "1996-05-21", "close": 75.4083, "volume": 3158.0}, {"date": "1996-05-22", "close": 73.1232, "volume": 2375.0}, {"date": "1996-05-23", "close": 75.4083, "volume": 1122.0}, {"date": "1996-05-24", "close": 77.6934, "volume": 2251.0}, {"date": "1996-05-27", "close": 77.6934, "volume": 2404.0}, {"date": "1996-05-28", "close": 77.6934, "volume": 1484.0}, {"date": "1996-05-29", "close": 75.4083, "volume": 661.0}, {"date": "1996-05-30", "close": 75.4083, "volume": 805.0}, {"date": "1996-05-31", "close": 75.4083, "volume": 1334.0}, {"date": "1996-06-03", "close": 73.1232, "volume": 423.0}, {"date": "1996-06-04", "close": 73.1232, "volume": 1415.0}, {"date": "1996-06-05", "close": 75.4083, "volume": 1540.0}, {"date": "1996-06-06", "close": 75.4083, "volume": 2125.0}, {"date": "1996-06-07", "close": 73.1232, "volume": 1521.0}, {"date": "1996-06-10", "close": 73.1232, "volume": null}, {"date": "1996-06-11", "close": 75.4083, "volume": 498.0}, {"date": "1996-06-12", "close": 70.8381, "volume": 983.0}, {"date": "1996-06-13", "close": 68.553, "volume": 1325.0}, {"date": "1996-06-14", "close": 70.8381, "volume": 829.0}, {"date": "1996-06-17", "close": 68.553, "volume": 555.0}, {"date": "1996-06-18", "close": 68.553, "volume": 635.0}, {"date": "1996-06-19", "close": 70.8381, "volume": 293.0}, {"date": "1996-06-20", "close": 68.553, "volume": 31.0}, {"date": "1996-06-21", "close": 70.8381, "volume": 699.0}, {"date": "1996-06-24", "close": 66.2679, "volume": 585.0}, {"date": "1996-06-25", "close": 66.2679, "volume": 375.0}, {"date": "1996-06-26", "close": 63.9828, "volume": 2468.0}, {"date": "1996-06-27", "close": 68.553, "volume": 471.0}, {"date": "1996-06-28", "close": 68.553, "volume": 706.0}, {"date": "1996-07-01", "close": 68.553, "volume": 845.0}, {"date": "1996-07-02", "close": 68.553, "volume": 405.0}, {"date": "1996-07-03", "close": 68.553, "volume": 764.0}, {"date": "1996-07-04", "close": 70.8381, "volume": 953.0}, {"date": "1996-07-05", "close": 70.8381, "volume": 640.0}, {"date": "1996-07-08", "close": 70.8381, "volume": 814.0}, {"date": "1996-07-09", "close": 68.553, "volume": 954.0}, {"date": "1996-07-10", "close": 70.8381, "volume": 917.0}, {"date": "1996-07-11", "close": 70.8381, "volume": 179.0}, {"date": "1996-07-12", "close": 68.553, "volume": 394.0}, {"date": "1996-07-15", "close": 68.553, "volume": 608.0}, {"date": "1996-07-16", "close": 61.6977, "volume": 1097.0}, {"date": "1996-07-17", "close": 63.9828, "volume": 221.0}, {"date": "1996-07-18", "close": 63.9828, "volume": 18.0}, {"date": "1996-07-19", "close": 63.9828, "volume": 805.0}, {"date": "1996-07-22", "close": 66.2679, "volume": 397.0}, {"date": "1996-07-23", "close": 66.2679, "volume": 727.0}, {"date": "1996-07-24", "close": 63.9828, "volume": 246.0}, {"date": "1996-07-25", "close": 63.9828, "volume": 640.0}, {"date": "1996-07-26", "close": 63.9828, "volume": 1149.0}, {"date": "1996-07-29", "close": 66.2679, "volume": 223.0}, {"date": "1996-07-30", "close": 66.2679, "volume": 319.0}, {"date": "1996-07-31", "close": 66.2679, "volume": 231.0}, {"date": "1996-08-01", "close": 63.9828, "volume": 35.0}, {"date": "1996-08-02", "close": 63.9828, "volume": 127.0}, {"date": "1996-08-05", "close": 66.2679, "volume": 175.0}, {"date": "1996-08-06", "close": 70.8381, "volume": 600.0}, {"date": "1996-08-07", "close": 70.8381, "volume": 1597.0}, {"date": "1996-08-08", "close": 70.8381, "volume": 313.0}, {"date": "1996-08-09", "close": 68.553, "volume": 327.0}, {"date": "1996-08-12", "close": 70.8381, "volume": 302.0}, {"date": "1996-08-13", "close": 70.8381, "volume": 48.0}, {"date": "1996-08-14", "close": 70.8381, "volume": 90.0}, {"date": "1996-08-15", "close": 73.1232, "volume": 539.0}, {"date": "1996-08-16", "close": 70.8381, "volume": 282.0}, {"date": "1996-08-19", "close": 70.8381, "volume": 319.0}, {"date": "1996-08-20", "close": 73.1232, "volume": 1074.0}, {"date": "1996-08-21", "close": 75.4083, "volume": 3033.0}, {"date": "1996-08-22", "close": 75.4083, "volume": 654.0}, {"date": "1996-08-23", "close": 82.2636, "volume": 5843.0}, {"date": "1996-08-26", "close": 82.2636, "volume": 1734.0}, {"date": "1996-08-27", "close": 82.2636, "volume": 2675.0}, {"date": "1996-08-28", "close": 86.8338, "volume": 2453.0}, {"date": "1996-08-29", "close": 86.8338, "volume": 2631.0}, {"date": "1996-08-30", "close": 89.1189, "volume": 2312.0}, {"date": "1996-09-02", "close": 91.404, "volume": 1002.0}, {"date": "1996-09-03", "close": 91.404, "volume": null}, {"date": "1996-09-04", "close": 91.404, "volume": 1842.0}, {"date": "1996-09-05", "close": 95.9742, "volume": 2324.0}, {"date": "1996-09-06", "close": 95.9742, "volume": 892.0}, {"date": "1996-09-09", "close": 91.404, "volume": 923.0}, {"date": "1996-09-10", "close": 89.1189, "volume": 803.0}, {"date": "1996-09-11", "close": 82.2636, "volume": 341.0}, {"date": "1996-09-12", "close": 91.404, "volume": 1123.0}, {"date": "1996-09-13", "close": 89.1189, "volume": 1951.0}, {"date": "1996-09-16", "close": 91.404, "volume": 2390.0}, {"date": "1996-09-17", "close": 91.404, "volume": 682.0}, {"date": "1996-09-18", "close": 91.404, "volume": 709.0}, {"date": "1996-09-19", "close": 93.6891, "volume": 1798.0}, {"date": "1996-09-20", "close": 93.6891, "volume": 1429.0}, {"date": "1996-09-23", "close": 89.1189, "volume": 886.0}, {"date": "1996-09-24", "close": 89.1189, "volume": 142.0}, {"date": "1996-09-25", "close": 91.404, "volume": 372.0}, {"date": "1996-09-26", "close": 89.1189, "volume": 210.0}, {"date": "1996-09-27", "close": 89.1189, "volume": 473.0}, {"date": "1996-09-30", "close": 89.1189, "volume": 382.0}, {"date": "1996-10-01", "close": 89.1189, "volume": 491.0}, {"date": "1996-10-02", "close": 89.1189, "volume": 407.0}, {"date": "1996-10-03", "close": 100.5444, "volume": 4176.0}, {"date": "1996-10-04", "close": 100.5444, "volume": 2657.0}, {"date": "1996-10-07", "close": 111.9699, "volume": 4076.0}, {"date": "1996-10-08", "close": 111.9699, "volume": 1252.0}, {"date": "1996-10-09", "close": 114.255, "volume": 4083.0}, {"date": "1996-10-10", "close": 118.8252, "volume": 2061.0}, {"date": "1996-10-11", "close": 125.6805, "volume": 3511.0}, {"date": "1996-10-14", "close": 114.255, "volume": 3475.0}, {"date": "1996-10-15", "close": 116.5401, "volume": 2956.0}, {"date": "1996-10-16", "close": 107.3997, "volume": 2219.0}, {"date": "1996-10-17", "close": 121.1103, "volume": 4584.0}, {"date": "1996-10-18", "close": 116.5401, "volume": 2524.0}, {"date": "1996-10-21", "close": 125.6805, "volume": 3351.0}, {"date": "1996-10-22", "close": 127.9656, "volume": 3190.0}, {"date": "1996-10-23", "close": 141.6762, "volume": 5346.0}, {"date": "1996-10-24", "close": 157.6719, "volume": 6260.0}, {"date": "1996-10-25", "close": 157.6719, "volume": 5319.0}, {"date": "1996-10-28", "close": 150.8166, "volume": 2070.0}, {"date": "1996-10-29", "close": 141.6762, "volume": 3954.0}, {"date": "1996-10-30", "close": 137.106, "volume": 4205.0}, {"date": "1996-10-31", "close": 121.1103, "volume": 2121.0}, {"date": "1996-11-01", "close": 123.3954, "volume": 3409.0}, {"date": "1996-11-04", "close": 127.9656, "volume": 957.0}, {"date": "1996-11-05", "close": 127.9656, "volume": 417.0}, {"date": "1996-11-06", "close": 118.8252, "volume": 830.0}, {"date": "1996-11-07", "close": 125.6805, "volume": 1635.0}, {"date": "1996-11-08", "close": 123.3954, "volume": 819.0}, {"date": "1996-11-11", "close": 123.3954, "volume": 1006.0}, {"date": "1996-11-12", "close": 127.9656, "volume": 1168.0}, {"date": "1996-11-13", "close": 127.9656, "volume": 874.0}, {"date": "1996-11-14", "close": 127.9656, "volume": 634.0}, {"date": "1996-11-15", "close": 130.2507, "volume": 1106.0}, {"date": "1996-11-18", "close": 118.8252, "volume": 813.0}, {"date": "1996-11-19", "close": 114.255, "volume": 1668.0}, {"date": "1996-11-20", "close": 111.9699, "volume": 1306.0}, {"date": "1996-11-21", "close": 118.8252, "volume": 1135.0}, {"date": "1996-11-22", "close": 116.5401, "volume": 1331.0}, {"date": "1996-11-25", "close": 125.6805, "volume": 2179.0}, {"date": "1996-11-26", "close": 134.8209, "volume": 2812.0}, {"date": "1996-11-27", "close": 148.5315, "volume": 3444.0}, {"date": "1996-11-28", "close": 205.659, "volume": 10348.0}, {"date": "1996-11-29", "close": 212.5143, "volume": 13476.0}, {"date": "1996-12-02", "close": 203.3739, "volume": 4065.0}, {"date": "1996-12-03", "close": 210.2292, "volume": 4425.0}, {"date": "1996-12-04", "close": 251.361, "volume": 7972.0}, {"date": "1996-12-05", "close": 228.51, "volume": 4300.0}, {"date": "1996-12-06", "close": 187.3782, "volume": 3049.0}, {"date": "1996-12-09", "close": 205.659, "volume": 1960.0}, {"date": "1996-12-10", "close": 201.0888, "volume": 1072.0}, {"date": "1996-12-11", "close": 194.2335, "volume": 1371.0}, {"date": "1996-12-12", "close": 169.0974, "volume": 4514.0}, {"date": "1996-12-13", "close": 164.5272, "volume": 1881.0}, {"date": "1996-12-16", "close": 155.3868, "volume": 646.0}, {"date": "1996-12-17", "close": 173.6676, "volume": 1065.0}, {"date": "1996-12-18", "close": 159.957, "volume": 1243.0}, {"date": "1996-12-19", "close": 155.3868, "volume": 807.0}, {"date": "1996-12-20", "close": 157.6719, "volume": 674.0}, {"date": "1996-12-23", "close": 157.6719, "volume": 472.0}, {"date": "1996-12-24", "close": 157.6719, "volume": 436.0}, {"date": "1996-12-25", "close": 157.6719, "volume": null}, {"date": "1996-12-26", "close": 157.6719, "volume": null}, {"date": "1996-12-27", "close": 166.8123, "volume": 341.0}, {"date": "1996-12-30", "close": 169.0974, "volume": 415.0}, {"date": "1996-12-31", "close": 164.5272, "volume": 415.0}, {"date": "1997-01-01", "close": 164.5272, "volume": null}, {"date": "1997-01-02", "close": 169.0974, "volume": 576.0}, {"date": "1997-01-03", "close": 162.2421, "volume": 276.0}, {"date": "1997-01-06", "close": 159.957, "volume": 243.0}, {"date": "1997-01-07", "close": 150.8166, "volume": 1040.0}, {"date": "1997-01-08", "close": 141.6762, "volume": 972.0}, {"date": "1997-01-09", "close": 173.6676, "volume": 3653.0}, {"date": "1997-01-10", "close": 219.3696, "volume": 8555.0}, {"date": "1997-01-13", "close": 207.9441, "volume": 7246.0}, {"date": "1997-01-14", "close": 212.5143, "volume": 1858.0}, {"date": "1997-01-15", "close": 239.9355, "volume": 14767.0}, {"date": "1997-01-16", "close": 219.3696, "volume": 3883.0}, {"date": "1997-01-17", "close": 212.5143, "volume": 901.0}, {"date": "1997-01-20", "close": 217.0845, "volume": 1158.0}, {"date": "1997-01-21", "close": 214.7994, "volume": 756.0}, {"date": "1997-01-22", "close": 203.3739, "volume": 1766.0}, {"date": "1997-01-23", "close": 207.9441, "volume": 1832.0}, {"date": "1997-01-24", "close": 210.2292, "volume": 2312.0}, {"date": "1997-01-27", "close": 210.2292, "volume": null}, {"date": "1997-01-28", "close": 203.3739, "volume": 888.0}, {"date": "1997-01-29", "close": 198.8037, "volume": 700.0}, {"date": "1997-01-30", "close": 205.659, "volume": 1434.0}, {"date": "1997-01-31", "close": 205.659, "volume": 1048.0}, {"date": "1997-02-03", "close": 198.8037, "volume": 674.0}, {"date": "1997-02-04", "close": 201.0888, "volume": 456.0}, {"date": "1997-02-05", "close": 198.8037, "volume": 450.0}, {"date": "1997-02-06", "close": 201.0888, "volume": 811.0}, {"date": "1997-02-07", "close": 196.5186, "volume": 1255.0}, {"date": "1997-02-10", "close": 189.6633, "volume": 929.0}, {"date": "1997-02-11", "close": 194.2335, "volume": 1057.0}, {"date": "1997-02-12", "close": 194.2335, "volume": 1048.0}, {"date": "1997-02-13", "close": 223.9398, "volume": 5363.0}, {"date": "1997-02-14", "close": 228.51, "volume": 3564.0}, {"date": "1997-02-17", "close": 262.7865, "volume": 9496.0}, {"date": "1997-02-18", "close": 182.808, "volume": 12098.0}, {"date": "1997-02-19", "close": 178.2378, "volume": 5372.0}, {"date": "1997-02-20", "close": 155.3868, "volume": 3209.0}, {"date": "1997-02-21", "close": 164.5272, "volume": 2340.0}, {"date": "1997-02-24", "close": 159.957, "volume": 792.0}, {"date": "1997-02-25", "close": 155.3868, "volume": 424.0}, {"date": "1997-02-26", "close": 155.3868, "volume": 678.0}, {"date": "1997-02-27", "close": 148.5315, "volume": 796.0}, {"date": "1997-02-28", "close": 148.5315, "volume": 1250.0}, {"date": "1997-03-03", "close": 141.6762, "volume": 887.0}, {"date": "1997-03-04", "close": 143.9613, "volume": 757.0}, {"date": "1997-03-05", "close": 134.8209, "volume": 821.0}, {"date": "1997-03-06", "close": 139.3911, "volume": 1397.0}, {"date": "1997-03-07", "close": 166.8123, "volume": 3006.0}, {"date": "1997-03-10", "close": 173.6676, "volume": 2766.0}, {"date": "1997-03-11", "close": 164.5272, "volume": 667.0}, {"date": "1997-03-12", "close": 159.957, "volume": 1228.0}, {"date": "1997-03-13", "close": 153.1017, "volume": 719.0}, {"date": "1997-03-14", "close": 10.20678, "volume": null}, {"date": "1997-03-17", "close": 10.20678, "volume": null}, {"date": "1997-03-18", "close": 10.20678, "volume": null}, {"date": "1997-03-19", "close": 10.20678, "volume": null}, {"date": "1997-03-20", "close": 10.20678, "volume": null}, {"date": "1997-03-21", "close": 10.20678, "volume": null}, {"date": "1997-03-24", "close": 10.20678, "volume": null}, {"date": "1997-03-25", "close": 10.20678, "volume": null}, {"date": "1997-03-26", "close": 10.20678, "volume": null}, {"date": "1997-03-27", "close": 10.20678, "volume": null}, {"date": "1997-03-28", "close": 10.20678, "volume": null}, {"date": "1997-03-31", "close": 10.20678, "volume": null}, {"date": "1997-04-01", "close": 10.20678, "volume": null}, {"date": "1997-04-02", "close": 10.20678, "volume": null}, {"date": "1997-04-03", "close": 10.20678, "volume": null}, {"date": "1997-04-04", "close": 73.1232, "volume": 744.0}, {"date": "1997-04-07", "close": 71.5998, "volume": 1072.0}, {"date": "1997-04-08", "close": 70.0764, "volume": 655.0}, {"date": "1997-04-09", "close": 70.0764, "volume": 494.0}, {"date": "1997-04-10", "close": 71.5998, "volume": 217.0}, {"date": "1997-04-11", "close": 70.0764, "volume": 557.0}, {"date": "1997-04-14", "close": 68.553, "volume": 654.0}, {"date": "1997-04-15", "close": 68.553, "volume": 592.0}, {"date": "1997-04-16", "close": 63.9828, "volume": 125.0}, {"date": "1997-04-17", "close": 62.4594, "volume": 35.0}, {"date": "1997-04-18", "close": 65.5062, "volume": 169.0}, {"date": "1997-04-21", "close": 91.404, "volume": 1896.0}, {"date": "1997-04-22", "close": 88.3572, "volume": 455.0}, {"date": "1997-04-23", "close": 76.17, "volume": 397.0}, {"date": "1997-04-24", "close": 91.404, "volume": 1130.0}, {"date": "1997-04-25", "close": 91.404, "volume": null}, {"date": "1997-04-28", "close": 82.2636, "volume": 467.0}, {"date": "1997-04-29", "close": 76.17, "volume": 402.0}, {"date": "1997-04-30", "close": 79.2168, "volume": 352.0}, {"date": "1997-05-01", "close": 79.2168, "volume": 478.0}, {"date": "1997-05-02", "close": 79.2168, "volume": 1356.0}, {"date": "1997-05-05", "close": 57.8892, "volume": 3108.0}, {"date": "1997-05-06", "close": 62.4594, "volume": 3402.0}, {"date": "1997-05-07", "close": 57.8892, "volume": 270.0}, {"date": "1997-05-08", "close": 57.8892, "volume": 1786.0}, {"date": "1997-05-09", "close": 57.8892, "volume": 1627.0}, {"date": "1997-05-12", "close": 57.8892, "volume": 2055.0}, {"date": "1997-05-13", "close": 56.3658, "volume": 832.0}, {"date": "1997-05-14", "close": 57.1275, "volume": 288.0}, {"date": "1997-05-15", "close": 60.936, "volume": 1050.0}, {"date": "1997-05-16", "close": 59.4126, "volume": 336.0}, {"date": "1997-05-19", "close": 57.8892, "volume": 521.0}, {"date": "1997-05-20", "close": 55.6041, "volume": 721.0}, {"date": "1997-05-21", "close": 53.319, "volume": 17.0}, {"date": "1997-05-22", "close": 53.319, "volume": 366.0}, {"date": "1997-05-23", "close": 57.8892, "volume": 458.0}, {"date": "1997-05-26", "close": 54.8424, "volume": 206.0}, {"date": "1997-05-27", "close": 54.8424, "volume": 4243.0}, {"date": "1997-05-28", "close": 60.936, "volume": 504.0}, {"date": "1997-05-29", "close": 70.0764, "volume": 526.0}, {"date": "1997-05-30", "close": 68.553, "volume": 10609.0}, {"date": "1997-06-02", "close": 66.2679, "volume": 459.0}, {"date": "1997-06-03", "close": 63.9828, "volume": 302.0}, {"date": "1997-06-04", "close": 62.4594, "volume": 976.0}, {"date": "1997-06-05", "close": 60.936, "volume": 349.0}, {"date": "1997-06-06", "close": 60.936, "volume": 470.0}, {"date": "1997-06-09", "close": 60.936, "volume": null}, {"date": "1997-06-10", "close": 68.553, "volume": 1222.0}, {"date": "1997-06-11", "close": 68.553, "volume": 860.0}, {"date": "1997-06-12", "close": 66.2679, "volume": 1377.0}, {"date": "1997-06-13", "close": 61.6977, "volume": 473.0}, {"date": "1997-06-16", "close": 60.936, "volume": 931.0}, {"date": "1997-06-17", "close": 59.4126, "volume": 724.0}, {"date": "1997-06-18", "close": 57.1275, "volume": 193.0}, {"date": "1997-06-19", "close": 57.8892, "volume": 166.0}, {"date": "1997-06-20", "close": 57.8892, "volume": 685.0}, {"date": "1997-06-23", "close": 57.8892, "volume": 567.0}, {"date": "1997-06-24", "close": 55.6041, "volume": 1069.0}, {"date": "1997-06-25", "close": 56.3658, "volume": 1497.0}, {"date": "1997-06-26", "close": 55.6041, "volume": 1762.0}, {"date": "1997-06-27", "close": 54.8424, "volume": 1363.0}, {"date": "1997-06-30", "close": 56.3658, "volume": 1335.0}, {"date": "1997-07-01", "close": 56.3658, "volume": 167.0}, {"date": "1997-07-02", "close": 56.3658, "volume": 498.0}, {"date": "1997-07-03", "close": 54.8424, "volume": 99.0}, {"date": "1997-07-04", "close": 53.319, "volume": 524.0}, {"date": "1997-07-07", "close": 47.2254, "volume": 236.0}, {"date": "1997-07-08", "close": 43.4169, "volume": 743.0}, {"date": "1997-07-09", "close": 45.702, "volume": 392.0}, {"date": "1997-07-10", "close": 46.4637, "volume": 110.0}, {"date": "1997-07-11", "close": 48.7488, "volume": 368.0}, {"date": "1997-07-14", "close": 47.9871, "volume": 33.0}, {"date": "1997-07-15", "close": 53.319, "volume": 0.0}, {"date": "1997-07-16", "close": 48.7488, "volume": 418.0}, {"date": "1997-07-17", "close": 51.7956, "volume": 66.0}, {"date": "1997-07-18", "close": 53.319, "volume": 282.0}, {"date": "1997-07-21", "close": 51.7956, "volume": 364.0}, {"date": "1997-07-22", "close": 51.7956, "volume": null}, {"date": "1997-07-23", "close": 50.2722, "volume": 46.0}, {"date": "1997-07-24", "close": 50.2722, "volume": 428.0}, {"date": "1997-07-25", "close": 53.319, "volume": 184.0}, {"date": "1997-07-28", "close": 51.0339, "volume": 37.0}, {"date": "1997-07-29", "close": 51.0339, "volume": 138.0}, {"date": "1997-07-30", "close": 53.319, "volume": 466.0}, {"date": "1997-07-31", "close": 52.5573, "volume": 97.0}, {"date": "1997-08-01", "close": 50.2722, "volume": 427.0}, {"date": "1997-08-04", "close": 53.319, "volume": 771.0}, {"date": "1997-08-05", "close": 51.0339, "volume": 966.0}, {"date": "1997-08-06", "close": 53.319, "volume": 67.0}, {"date": "1997-08-07", "close": 44.1786, "volume": 265.0}, {"date": "1997-08-08", "close": 47.2254, "volume": 331.0}, {"date": "1997-08-11", "close": 47.2254, "volume": null}, {"date": "1997-08-12", "close": 51.0339, "volume": 537.0}, {"date": "1997-08-13", "close": 51.0339, "volume": 447.0}, {"date": "1997-08-14", "close": 53.319, "volume": 1072.0}, {"date": "1997-08-15", "close": 57.8892, "volume": 454.0}, {"date": "1997-08-18", "close": 57.8892, "volume": 552.0}, {"date": "1997-08-19", "close": 57.8892, "volume": 348.0}, {"date": "1997-08-20", "close": 56.3658, "volume": 236.0}, {"date": "1997-08-21", "close": 57.8892, "volume": 219.0}, {"date": "1997-08-22", "close": 62.4594, "volume": 236.0}, {"date": "1997-08-25", "close": 60.936, "volume": 109.0}, {"date": "1997-08-26", "close": 60.936, "volume": 134.0}, {"date": "1997-08-27", "close": 60.936, "volume": 412.0}, {"date": "1997-08-28", "close": 63.9828, "volume": 694.0}, {"date": "1997-08-29", "close": 68.553, "volume": 1003.0}, {"date": "1997-09-01", "close": 62.4594, "volume": 615.0}, {"date": "1997-09-02", "close": 65.5062, "volume": 579.0}, {"date": "1997-09-03", "close": 71.5998, "volume": 956.0}, {"date": "1997-09-04", "close": 114.255, "volume": 8166.0}, {"date": "1997-09-05", "close": 89.8806, "volume": 4798.0}, {"date": "1997-09-08", "close": 89.8806, "volume": 3487.0}, {"date": "1997-09-09", "close": 88.3572, "volume": 1433.0}, {"date": "1997-09-10", "close": 94.4508, "volume": 2216.0}, {"date": "1997-09-11", "close": 106.638, "volume": 3544.0}, {"date": "1997-09-12", "close": 102.0678, "volume": 3897.0}, {"date": "1997-09-15", "close": 103.5912, "volume": 4628.0}, {"date": "1997-09-16", "close": 108.1614, "volume": 1967.0}, {"date": "1997-09-17", "close": 99.021, "volume": 5711.0}, {"date": "1997-09-18", "close": 95.9742, "volume": 964.0}, {"date": "1997-09-19", "close": 95.9742, "volume": 425.0}, {"date": "1997-09-22", "close": 99.021, "volume": 756.0}, {"date": "1997-09-23", "close": 95.9742, "volume": 549.0}, {"date": "1997-09-24", "close": 86.8338, "volume": 5090.0}, {"date": "1997-09-25", "close": 79.2168, "volume": 7420.0}, {"date": "1997-09-26", "close": 92.9274, "volume": 1464.0}, {"date": "1997-09-29", "close": 91.404, "volume": 289.0}, {"date": "1997-09-30", "close": 86.8338, "volume": 553.0}, {"date": "1997-10-01", "close": 82.2636, "volume": 678.0}, {"date": "1997-10-02", "close": 80.7402, "volume": 545.0}, {"date": "1997-10-03", "close": 79.2168, "volume": 1934.0}, {"date": "1997-10-06", "close": 88.3572, "volume": 181.0}, {"date": "1997-10-07", "close": 80.7402, "volume": 794.0}, {"date": "1997-10-08", "close": 79.2168, "volume": 126.0}, {"date": "1997-10-09", "close": 76.17, "volume": 1073.0}, {"date": "1997-10-10", "close": 73.1232, "volume": 668.0}, {"date": "1997-10-13", "close": 77.6934, "volume": 275.0}, {"date": "1997-10-14", "close": 74.6466, "volume": 20.0}, {"date": "1997-10-15", "close": 73.1232, "volume": 125.0}, {"date": "1997-10-16", "close": 67.0296, "volume": 652.0}, {"date": "1997-10-17", "close": 68.553, "volume": 2230.0}, {"date": "1997-10-20", "close": 68.553, "volume": 677.0}, {"date": "1997-10-21", "close": 67.0296, "volume": 297.0}, {"date": "1997-10-22", "close": 63.9828, "volume": 495.0}, {"date": "1997-10-23", "close": 59.4126, "volume": 689.0}, {"date": "1997-10-24", "close": 54.8424, "volume": 1596.0}, {"date": "1997-10-27", "close": 45.702, "volume": 4021.0}, {"date": "1997-10-28", "close": 45.702, "volume": 535.0}, {"date": "1997-10-29", "close": 51.7956, "volume": 1701.0}, {"date": "1997-10-30", "close": 53.319, "volume": 1014.0}, {"date": "1997-10-31", "close": 45.702, "volume": 50.0}, {"date": "1997-11-03", "close": 54.8424, "volume": 617.0}, {"date": "1997-11-04", "close": 57.8892, "volume": 499.0}, {"date": "1997-11-05", "close": 60.936, "volume": 438.0}, {"date": "1997-11-06", "close": 63.9828, "volume": 506.0}, {"date": "1997-11-07", "close": 60.936, "volume": 235.0}, {"date": "1997-11-10", "close": 57.8892, "volume": 90.0}, {"date": "1997-11-11", "close": 57.8892, "volume": null}, {"date": "1997-11-12", "close": 57.8892, "volume": null}, {"date": "1997-11-13", "close": 54.8424, "volume": 1086.0}, {"date": "1997-11-14", "close": 57.8892, "volume": 455.0}, {"date": "1997-11-17", "close": 56.3658, "volume": 377.0}, {"date": "1997-11-18", "close": 53.319, "volume": 16.0}, {"date": "1997-11-19", "close": 53.319, "volume": null}, {"date": "1997-11-20", "close": 51.0339, "volume": 161.0}, {"date": "1997-11-21", "close": 53.319, "volume": 383.0}, {"date": "1997-11-24", "close": 51.7956, "volume": 184.0}, {"date": "1997-11-25", "close": 45.702, "volume": 1308.0}, {"date": "1997-11-26", "close": 55.29942, "volume": 1509.0}, {"date": "1997-11-27", "close": 51.7956, "volume": 247.0}, {"date": "1997-11-28", "close": 48.7488, "volume": 295.0}, {"date": "1997-12-01", "close": 48.7488, "volume": 118.0}, {"date": "1997-12-02", "close": 45.702, "volume": 191.0}, {"date": "1997-12-03", "close": 45.702, "volume": 125.0}, {"date": "1997-12-04", "close": 45.702, "volume": 341.0}, {"date": "1997-12-05", "close": 42.6552, "volume": 135.0}, {"date": "1997-12-08", "close": 45.702, "volume": 218.0}, {"date": "1997-12-09", "close": 48.7488, "volume": 38.0}, {"date": "1997-12-10", "close": 42.6552, "volume": 14.0}, {"date": "1997-12-11", "close": 43.4169, "volume": 66.0}, {"date": "1997-12-12", "close": 45.702, "volume": 230.0}, {"date": "1997-12-15", "close": 43.4169, "volume": 256.0}, {"date": "1997-12-16", "close": 42.6552, "volume": 233.0}, {"date": "1997-12-17", "close": 41.1318, "volume": 660.0}, {"date": "1997-12-18", "close": 42.6552, "volume": 314.0}, {"date": "1997-12-19", "close": 40.3701, "volume": 82.0}, {"date": "1997-12-22", "close": 39.6084, "volume": 230.0}, {"date": "1997-12-23", "close": 41.8935, "volume": 861.0}, {"date": "1997-12-24", "close": 44.9403, "volume": 559.0}, {"date": "1997-12-25", "close": 44.9403, "volume": null}, {"date": "1997-12-26", "close": 44.9403, "volume": null}, {"date": "1997-12-29", "close": 44.1786, "volume": 164.0}, {"date": "1997-12-30", "close": 44.1786, "volume": null}, {"date": "1997-12-31", "close": 43.4169, "volume": 200.0}, {"date": "1998-01-01", "close": 43.4169, "volume": null}, {"date": "1998-01-02", "close": 43.4169, "volume": 5.0}, {"date": "1998-01-05", "close": 42.6552, "volume": 382.0}, {"date": "1998-01-06", "close": 42.6552, "volume": null}, {"date": "1998-01-07", "close": 39.6084, "volume": 492.0}, {"date": "1998-01-08", "close": 37.01862, "volume": 63.0}, {"date": "1998-01-09", "close": 37.01862, "volume": null}, {"date": "1998-01-12", "close": 34.2765, "volume": 222.0}, {"date": "1998-01-13", "close": 33.5148, "volume": 858.0}, {"date": "1998-01-14", "close": 35.0382, "volume": 491.0}, {"date": "1998-01-15", "close": 33.5148, "volume": 126.0}, {"date": "1998-01-16", "close": 33.5148, "volume": 413.0}, {"date": "1998-01-19", "close": 30.468, "volume": 398.0}, {"date": "1998-01-20", "close": 31.9914, "volume": 17.0}, {"date": "1998-01-21", "close": 33.5148, "volume": 109.0}, {"date": "1998-01-22", "close": 31.9914, "volume": 282.0}, {"date": "1998-01-23", "close": 30.468, "volume": 188.0}, {"date": "1998-01-26", "close": 30.468, "volume": null}, {"date": "1998-01-27", "close": 31.9914, "volume": 197.0}, {"date": "1998-01-28", "close": 35.0382, "volume": 350.0}, {"date": "1998-01-29", "close": 38.085, "volume": 734.0}, {"date": "1998-01-30", "close": 38.085, "volume": 600.0}, {"date": "1998-02-02", "close": 41.1318, "volume": 1033.0}, {"date": "1998-02-03", "close": 36.5616, "volume": 401.0}, {"date": "1998-02-04", "close": 38.085, "volume": 174.0}, {"date": "1998-02-05", "close": 33.5148, "volume": 98.0}, {"date": "1998-02-06", "close": 34.2765, "volume": 2292.0}, {"date": "1998-02-09", "close": 32.7531, "volume": 1444.0}, {"date": "1998-02-10", "close": 34.2765, "volume": 44.0}, {"date": "1998-02-11", "close": 36.5616, "volume": 607.0}, {"date": "1998-02-12", "close": 37.3233, "volume": 18.0}, {"date": "1998-02-13", "close": 35.0382, "volume": 95.0}, {"date": "1998-02-16", "close": 36.5616, "volume": 70.0}, {"date": "1998-02-17", "close": 35.0382, "volume": 1098.0}, {"date": "1998-02-18", "close": 33.5148, "volume": 508.0}, {"date": "1998-02-19", "close": 33.5148, "volume": 18.0}, {"date": "1998-02-20", "close": 33.5148, "volume": 164.0}, {"date": "1998-02-23", "close": 33.5148, "volume": null}, {"date": "1998-02-24", "close": 31.9914, "volume": 332.0}, {"date": "1998-02-25", "close": 31.9914, "volume": 198.0}, {"date": "1998-02-26", "close": 33.5148, "volume": 268.0}, {"date": "1998-02-27", "close": 35.0382, "volume": 97.0}, {"date": "1998-03-02", "close": 35.0382, "volume": 66.0}, {"date": "1998-03-03", "close": 33.5148, "volume": 512.0}, {"date": "1998-03-04", "close": 33.5148, "volume": null}, {"date": "1998-03-05", "close": 31.9914, "volume": 192.0}, {"date": "1998-03-06", "close": 31.9914, "volume": 178.0}, {"date": "1998-03-09", "close": 32.7531, "volume": 158.0}, {"date": "1998-03-10", "close": 31.9914, "volume": 717.0}, {"date": "1998-03-11", "close": 31.9914, "volume": 61.0}, {"date": "1998-03-12", "close": 30.468, "volume": 947.0}, {"date": "1998-03-13", "close": 30.468, "volume": 184.0}, {"date": "1998-03-16", "close": 28.9446, "volume": 214.0}, {"date": "1998-03-17", "close": 30.468, "volume": 893.0}, {"date": "1998-03-18", "close": 30.468, "volume": null}, {"date": "1998-03-19", "close": 28.9446, "volume": 495.0}, {"date": "1998-03-20", "close": 28.9446, "volume": 16.0}, {"date": "1998-03-23", "close": 28.9446, "volume": 276.0}, {"date": "1998-03-24", "close": 27.4212, "volume": 361.0}, {"date": "1998-03-25", "close": 27.4212, "volume": 1155.0}, {"date": "1998-03-26", "close": 27.4212, "volume": 328.0}, {"date": "1998-03-27", "close": 25.8978, "volume": 597.0}, {"date": "1998-03-30", "close": 25.8978, "volume": 318.0}, {"date": "1998-03-31", "close": 25.8978, "volume": 258.0}, {"date": "1998-04-01", "close": 25.8978, "volume": 212.0}, {"date": "1998-04-02", "close": 27.4212, "volume": 447.0}, {"date": "1998-04-03", "close": 24.3744, "volume": 135.0}, {"date": "1998-04-06", "close": 25.8978, "volume": 412.0}, {"date": "1998-04-07", "close": 26.6595, "volume": 133.0}, {"date": "1998-04-08", "close": 25.8978, "volume": 55.0}, {"date": "1998-04-09", "close": 26.6595, "volume": 46.0}, {"date": "1998-04-10", "close": 26.6595, "volume": null}, {"date": "1998-04-13", "close": 26.6595, "volume": null}, {"date": "1998-04-14", "close": 26.6595, "volume": 9.0}, {"date": "1998-04-15", "close": 24.3744, "volume": 928.0}, {"date": "1998-04-16", "close": 25.8978, "volume": 538.0}, {"date": "1998-04-17", "close": 25.8978, "volume": 32.0}, {"date": "1998-04-20", "close": 26.6595, "volume": 164.0}, {"date": "1998-04-21", "close": 24.3744, "volume": 639.0}, {"date": "1998-04-22", "close": 24.3744, "volume": 27.0}, {"date": "1998-04-23", "close": 26.6595, "volume": 287.0}, {"date": "1998-04-24", "close": 26.6595, "volume": 823.0}, {"date": "1998-04-27", "close": 27.4212, "volume": 93.0}, {"date": "1998-04-28", "close": 27.4212, "volume": 674.0}, {"date": "1998-04-29", "close": 25.8978, "volume": 155.0}, {"date": "1998-04-30", "close": 25.8978, "volume": 342.0}, {"date": "1998-05-01", "close": 25.1361, "volume": 39.0}, {"date": "1998-05-04", "close": 25.1361, "volume": 525.0}, {"date": "1998-05-05", "close": 25.1361, "volume": 736.0}, {"date": "1998-05-06", "close": 24.3744, "volume": 176.0}, {"date": "1998-05-07", "close": 24.3744, "volume": null}, {"date": "1998-05-08", "close": 24.3744, "volume": 346.0}, {"date": "1998-05-11", "close": 24.3744, "volume": 428.0}, {"date": "1998-05-12", "close": 24.3744, "volume": 551.0}, {"date": "1998-05-13", "close": 23.6127, "volume": 365.0}, {"date": "1998-05-14", "close": 23.6127, "volume": 882.0}, {"date": "1998-05-15", "close": 23.6127, "volume": 118.0}, {"date": "1998-05-18", "close": 23.6127, "volume": 203.0}, {"date": "1998-05-19", "close": 20.5659, "volume": 430.0}, {"date": "1998-05-20", "close": 22.851, "volume": 53.0}, {"date": "1998-05-21", "close": 20.5659, "volume": 29.0}, {"date": "1998-05-22", "close": 21.3276, "volume": 164.0}, {"date": "1998-05-25", "close": 20.5659, "volume": 208.0}, {"date": "1998-05-26", "close": 21.3276, "volume": 274.0}, {"date": "1998-05-27", "close": 21.3276, "volume": 1060.0}, {"date": "1998-05-28", "close": 20.5659, "volume": 654.0}, {"date": "1998-05-29", "close": 20.5659, "volume": 213.0}, {"date": "1998-06-01", "close": 20.5659, "volume": null}, {"date": "1998-06-02", "close": 19.0425, "volume": 394.0}, {"date": "1998-06-03", "close": 17.5191, "volume": 1603.0}, {"date": "1998-06-04", "close": 16.7574, "volume": 225.0}, {"date": "1998-06-05", "close": 17.5191, "volume": 4710.0}, {"date": "1998-06-08", "close": 17.5191, "volume": null}, {"date": "1998-06-09", "close": 16.7574, "volume": 23.0}, {"date": "1998-06-10", "close": 15.9957, "volume": 350.0}, {"date": "1998-06-11", "close": 15.9957, "volume": 566.0}, {"date": "1998-06-12", "close": 15.234, "volume": 504.0}, {"date": "1998-06-15", "close": 15.9957, "volume": 306.0}, {"date": "1998-06-16", "close": 15.9957, "volume": 1618.0}, {"date": "1998-06-17", "close": 15.9957, "volume": 3413.0}, {"date": "1998-06-18", "close": 16.7574, "volume": 903.0}, {"date": "1998-06-19", "close": 19.0425, "volume": 506.0}, {"date": "1998-06-22", "close": 19.0425, "volume": 79.0}, {"date": "1998-06-23", "close": 19.8042, "volume": 1983.0}, {"date": "1998-06-24", "close": 20.5659, "volume": 868.0}, {"date": "1998-06-25", "close": 21.3276, "volume": 972.0}, {"date": "1998-06-26", "close": 21.3276, "volume": 1016.0}, {"date": "1998-06-29", "close": 18.2808, "volume": 2163.0}, {"date": "1998-06-30", "close": 19.8042, "volume": 3417.0}, {"date": "1998-07-01", "close": 21.3276, "volume": 2101.0}, {"date": "1998-07-02", "close": 19.8042, "volume": 3.0}, {"date": "1998-07-03", "close": 21.3276, "volume": 266.0}, {"date": "1998-07-06", "close": 19.8042, "volume": 200.0}, {"date": "1998-07-07", "close": 19.8042, "volume": 33.0}, {"date": "1998-07-08", "close": 18.2808, "volume": 990.0}, {"date": "1998-07-09", "close": 19.0425, "volume": 39.0}, {"date": "1998-07-10", "close": 18.2808, "volume": 54.0}, {"date": "1998-07-13", "close": 18.2808, "volume": 5.0}, {"date": "1998-07-14", "close": 18.2808, "volume": 93.0}, {"date": "1998-07-15", "close": 19.8042, "volume": 15.0}, {"date": "1998-07-16", "close": 19.8042, "volume": 26.0}, {"date": "1998-07-17", "close": 19.8042, "volume": 328.0}, {"date": "1998-07-20", "close": 18.2808, "volume": 270.0}, {"date": "1998-07-21", "close": 18.2808, "volume": 81.0}, {"date": "1998-07-22", "close": 18.2808, "volume": 164.0}, {"date": "1998-07-23", "close": 18.2808, "volume": 10.0}, {"date": "1998-07-24", "close": 18.2808, "volume": 158.0}, {"date": "1998-07-27", "close": 15.234, "volume": 161.0}, {"date": "1998-07-28", "close": 16.7574, "volume": 263.0}, {"date": "1998-07-29", "close": 16.7574, "volume": null}, {"date": "1998-07-30", "close": 17.5191, "volume": 346.0}, {"date": "1998-07-31", "close": 18.2808, "volume": 114.0}, {"date": "1998-08-03", "close": 17.5191, "volume": 33.0}, {"date": "1998-08-04", "close": 17.5191, "volume": 815.0}, {"date": "1998-08-05", "close": 18.2808, "volume": 504.0}, {"date": "1998-08-06", "close": 18.2808, "volume": 165.0}, {"date": "1998-08-07", "close": 16.7574, "volume": 131.0}, {"date": "1998-08-10", "close": 16.7574, "volume": 468.0}, {"date": "1998-08-11", "close": 16.7574, "volume": null}, {"date": "1998-08-12", "close": 15.9957, "volume": 191.0}, {"date": "1998-08-13", "close": 15.9957, "volume": 110.0}, {"date": "1998-08-14", "close": 15.234, "volume": 7112.0}, {"date": "1998-08-17", "close": 14.4723, "volume": 2.0}, {"date": "1998-08-18", "close": 14.4723, "volume": 2.0}, {"date": "1998-08-19", "close": 14.31996, "volume": 230.0}, {"date": "1998-08-20", "close": 15.234, "volume": 4641.0}, {"date": "1998-08-21", "close": 15.234, "volume": 788.0}, {"date": "1998-08-24", "close": 15.234, "volume": 3979.0}, {"date": "1998-08-25", "close": 15.234, "volume": 459.0}, {"date": "1998-08-26", "close": 15.234, "volume": null}, {"date": "1998-08-27", "close": 14.4723, "volume": 4.0}, {"date": "1998-08-28", "close": 13.7106, "volume": 328.0}, {"date": "1998-08-31", "close": 13.7106, "volume": 3375.0}, {"date": "1998-09-01", "close": 13.7106, "volume": 98.0}, {"date": "1998-09-02", "close": 15.234, "volume": 263.0}, {"date": "1998-09-03", "close": 12.1872, "volume": 50.0}, {"date": "1998-09-04", "close": 12.1872, "volume": null}, {"date": "1998-09-07", "close": 13.7106, "volume": 44.0}, {"date": "1998-09-08", "close": 13.7106, "volume": null}, {"date": "1998-09-09", "close": 13.7106, "volume": 284.0}, {"date": "1998-09-10", "close": 13.7106, "volume": null}, {"date": "1998-09-11", "close": 12.1872, "volume": 591.0}, {"date": "1998-09-14", "close": 12.1872, "volume": 115.0}, {"date": "1998-09-15", "close": 12.9489, "volume": 189.0}, {"date": "1998-09-16", "close": 10.6638, "volume": 92.0}, {"date": "1998-09-17", "close": 11.4255, "volume": 9.0}, {"date": "1998-09-18", "close": 12.9489, "volume": 191.0}, {"date": "1998-09-21", "close": 12.9489, "volume": 162.0}, {"date": "1998-09-22", "close": 12.33954, "volume": 49.0}, {"date": "1998-09-23", "close": 12.33954, "volume": 738.0}, {"date": "1998-09-24", "close": 12.33954, "volume": null}, {"date": "1998-09-25", "close": 12.33954, "volume": 195.0}, {"date": "1998-09-28", "close": 12.33954, "volume": 185.0}, {"date": "1998-09-29", "close": 12.33954, "volume": null}, {"date": "1998-09-30", "close": 12.1872, "volume": 525.0}, {"date": "1998-10-01", "close": 12.1872, "volume": null}, {"date": "1998-10-02", "close": 12.1872, "volume": null}, {"date": "1998-10-05", "close": 12.9489, "volume": 207.0}, {"date": "1998-10-06", "close": 13.10124, "volume": 1592.0}, {"date": "1998-10-07", "close": 12.1872, "volume": 7.0}, {"date": "1998-10-08", "close": 13.10124, "volume": 437.0}, {"date": "1998-10-09", "close": 13.7106, "volume": 853.0}, {"date": "1998-10-12", "close": 13.7106, "volume": 109.0}, {"date": "1998-10-13", "close": 13.10124, "volume": 481.0}, {"date": "1998-10-14", "close": 13.10124, "volume": 13.0}, {"date": "1998-10-15", "close": 13.7106, "volume": 9929.0}, {"date": "1998-10-16", "close": 15.234, "volume": 4247.0}, {"date": "1998-10-19", "close": 15.234, "volume": 2155.0}, {"date": "1998-10-20", "close": 15.9957, "volume": 130.0}, {"date": "1998-10-21", "close": 14.4723, "volume": 946.0}, {"date": "1998-10-22", "close": 19.0425, "volume": 8186.0}, {"date": "1998-10-23", "close": 19.0425, "volume": 1757.0}, {"date": "1998-10-26", "close": 19.0425, "volume": 1219.0}, {"date": "1998-10-27", "close": 18.2808, "volume": 678.0}, {"date": "1998-10-28", "close": 18.2808, "volume": 591.0}, {"date": "1998-10-29", "close": 16.7574, "volume": 173.0}, {"date": "1998-10-30", "close": 18.2808, "volume": 696.0}, {"date": "1998-11-02", "close": 18.2808, "volume": null}, {"date": "1998-11-03", "close": 18.2808, "volume": null}, {"date": "1998-11-04", "close": 16.7574, "volume": 530.0}, {"date": "1998-11-05", "close": 16.7574, "volume": 1379.0}, {"date": "1998-11-06", "close": 16.7574, "volume": 4616.0}, {"date": "1998-11-09", "close": 16.7574, "volume": 6775.0}, {"date": "1998-11-10", "close": 17.5191, "volume": 1143.0}, {"date": "1998-11-11", "close": 17.5191, "volume": 137.0}, {"date": "1998-11-12", "close": 17.5191, "volume": 722.0}, {"date": "1998-11-13", "close": 17.5191, "volume": 2055.0}, {"date": "1998-11-16", "close": 19.0425, "volume": 535.0}, {"date": "1998-11-17", "close": 18.2808, "volume": 371.0}, {"date": "1998-11-18", "close": 17.5191, "volume": 952.0}, {"date": "1998-11-19", "close": 17.5191, "volume": 1852.0}, {"date": "1998-11-20", "close": 17.5191, "volume": 820.0}, {"date": "1998-11-23", "close": 17.5191, "volume": 277.0}, {"date": "1998-11-24", "close": 18.2808, "volume": 722.0}, {"date": "1998-11-25", "close": 17.5191, "volume": 216.0}, {"date": "1998-11-26", "close": 17.5191, "volume": 401.0}, {"date": "1998-11-27", "close": 17.5191, "volume": 3812.0}, {"date": "1998-11-30", "close": 18.2808, "volume": 328.0}, {"date": "1998-12-01", "close": 17.5191, "volume": 788.0}, {"date": "1998-12-02", "close": 16.7574, "volume": 505.0}, {"date": "1998-12-03", "close": 16.7574, "volume": 508.0}, {"date": "1998-12-04", "close": 16.7574, "volume": 591.0}, {"date": "1998-12-07", "close": 15.9957, "volume": 18.0}, {"date": "1998-12-08", "close": 16.7574, "volume": 364.0}, {"date": "1998-12-09", "close": 18.2808, "volume": 1625.0}, {"date": "1998-12-10", "close": 20.5659, "volume": 2733.0}, {"date": "1998-12-11", "close": 19.8042, "volume": 4012.0}, {"date": "1998-12-14", "close": 21.3276, "volume": 3952.0}, {"date": "1998-12-15", "close": 20.5659, "volume": 2838.0}, {"date": "1998-12-16", "close": 19.8042, "volume": 328.0}, {"date": "1998-12-17", "close": 19.8042, "volume": 839.0}, {"date": "1998-12-18", "close": 19.0425, "volume": 1637.0}, {"date": "1998-12-21", "close": 19.8042, "volume": 1641.0}, {"date": "1998-12-22", "close": 24.3744, "volume": 10815.0}, {"date": "1998-12-23", "close": 22.851, "volume": 1260.0}, {"date": "1998-12-24", "close": 24.3744, "volume": 6951.0}, {"date": "1998-12-25", "close": 24.3744, "volume": null}, {"date": "1998-12-28", "close": 24.3744, "volume": null}, {"date": "1998-12-29", "close": 23.6127, "volume": 394.0}, {"date": "1998-12-30", "close": 27.4212, "volume": 6682.0}, {"date": "1998-12-31", "close": 28.9446, "volume": 2260.0}, {"date": "1999-01-01", "close": 28.9446, "volume": null}, {"date": "1999-01-04", "close": 25.8978, "volume": 6362.0}, {"date": "1999-01-05", "close": 25.1361, "volume": 3459.0}, {"date": "1999-01-06", "close": 27.4212, "volume": 515.0}, {"date": "1999-01-07", "close": 27.4212, "volume": 700.0}, {"date": "1999-01-08", "close": 25.8978, "volume": 2396.0}, {"date": "1999-01-11", "close": 25.8978, "volume": 1873.0}, {"date": "1999-01-12", "close": 24.3744, "volume": 1155.0}, {"date": "1999-01-13", "close": 25.1361, "volume": 1031.0}, {"date": "1999-01-14", "close": 24.3744, "volume": 2152.0}, {"date": "1999-01-15", "close": 24.3744, "volume": 4317.0}, {"date": "1999-01-18", "close": 24.3744, "volume": null}, {"date": "1999-01-19", "close": 23.6127, "volume": 665.0}, {"date": "1999-01-20", "close": 23.6127, "volume": 1039.0}, {"date": "1999-01-21", "close": 24.3744, "volume": 6319.0}, {"date": "1999-01-22", "close": 23.6127, "volume": 213.0}, {"date": "1999-01-25", "close": 24.3744, "volume": 2353.0}, {"date": "1999-01-26", "close": 24.3744, "volume": null}, {"date": "1999-01-27", "close": 23.6127, "volume": 668.0}, {"date": "1999-01-28", "close": 22.0893, "volume": 660.0}, {"date": "1999-01-29", "close": 22.851, "volume": 899.0}, {"date": "1999-02-01", "close": 22.851, "volume": 1334.0}, {"date": "1999-02-02", "close": 22.851, "volume": 1845.0}, {"date": "1999-02-03", "close": 24.3744, "volume": 1599.0}, {"date": "1999-02-04", "close": 25.8978, "volume": 3678.0}, {"date": "1999-02-05", "close": 25.8978, "volume": 1423.0}, {"date": "1999-02-08", "close": 26.6595, "volume": 3916.0}, {"date": "1999-02-09", "close": 25.1361, "volume": 1329.0}, {"date": "1999-02-10", "close": 25.1361, "volume": 74.0}, {"date": "1999-02-11", "close": 25.1361, "volume": 280.0}, {"date": "1999-02-12", "close": 23.6127, "volume": 2232.0}, {"date": "1999-02-15", "close": 23.6127, "volume": 186.0}, {"date": "1999-02-16", "close": 22.851, "volume": 1544.0}, {"date": "1999-02-17", "close": 22.851, "volume": 358.0}, {"date": "1999-02-18", "close": 22.851, "volume": 112.0}, {"date": "1999-02-19", "close": 22.851, "volume": 1896.0}, {"date": "1999-02-22", "close": 22.851, "volume": null}, {"date": "1999-02-23", "close": 20.5659, "volume": 23.0}, {"date": "1999-02-24", "close": 22.0893, "volume": 656.0}, {"date": "1999-02-25", "close": 20.5659, "volume": 230.0}, {"date": "1999-02-26", "close": 22.0893, "volume": 115.0}, {"date": "1999-03-01", "close": 19.8042, "volume": 82.0}, {"date": "1999-03-02", "close": 19.8042, "volume": null}, {"date": "1999-03-03", "close": 21.3276, "volume": 1772.0}, {"date": "1999-03-04", "close": 20.5659, "volume": 435.0}, {"date": "1999-03-05", "close": 19.8042, "volume": 848.0}, {"date": "1999-03-08", "close": 19.0425, "volume": 1970.0}, {"date": "1999-03-09", "close": 19.8042, "volume": 2068.0}, {"date": "1999-03-10", "close": 19.0425, "volume": 2758.0}, {"date": "1999-03-11", "close": 19.8042, "volume": 1270.0}, {"date": "1999-03-12", "close": 19.8042, "volume": 1419.0}, {"date": "1999-03-15", "close": 19.8042, "volume": 3625.0}, {"date": "1999-03-16", "close": 19.8042, "volume": 1603.0}, {"date": "1999-03-17", "close": 19.8042, "volume": 251.0}, {"date": "1999-03-18", "close": 19.8042, "volume": 57.0}, {"date": "1999-03-19", "close": 19.8042, "volume": null}, {"date": "1999-03-22", "close": 19.0425, "volume": 296.0}, {"date": "1999-03-23", "close": 19.0425, "volume": 882.0}, {"date": "1999-03-24", "close": 19.0425, "volume": 1385.0}, {"date": "1999-03-25", "close": 19.0425, "volume": 911.0}, {"date": "1999-03-26", "close": 19.0425, "volume": 446.0}, {"date": "1999-03-29", "close": 18.2808, "volume": 455.0}, {"date": "1999-03-30", "close": 17.5191, "volume": 246.0}, {"date": "1999-03-31", "close": 19.8042, "volume": 728.0}, {"date": "1999-04-01", "close": 18.2808, "volume": 156.0}, {"date": "1999-04-02", "close": 18.2808, "volume": null}, {"date": "1999-04-05", "close": 18.2808, "volume": null}, {"date": "1999-04-06", "close": 19.0425, "volume": 451.0}, {"date": "1999-04-07", "close": 18.2808, "volume": 328.0}, {"date": "1999-04-08", "close": 18.2808, "volume": 1080.0}, {"date": "1999-04-09", "close": 17.5191, "volume": 492.0}, {"date": "1999-04-12", "close": 17.5191, "volume": 147.0}, {"date": "1999-04-13", "close": 17.5191, "volume": 5300.0}, {"date": "1999-04-14", "close": 18.2808, "volume": 505.0}, {"date": "1999-04-15", "close": 17.5191, "volume": 399.0}, {"date": "1999-04-16", "close": 17.5191, "volume": 723.0}, {"date": "1999-04-19", "close": 18.2808, "volume": 147.0}, {"date": "1999-04-20", "close": 18.2808, "volume": 907.0}, {"date": "1999-04-21", "close": 19.0425, "volume": 460.0}, {"date": "1999-04-22", "close": 17.5191, "volume": 3106.0}, {"date": "1999-04-23", "close": 22.851, "volume": 1358.0}, {"date": "1999-04-26", "close": 20.5659, "volume": 1583.0}, {"date": "1999-04-27", "close": 18.2808, "volume": 1969.0}, {"date": "1999-04-28", "close": 18.2808, "volume": 345.0}, {"date": "1999-04-29", "close": 19.8042, "volume": 1543.0}, {"date": "1999-04-30", "close": 18.2808, "volume": 263.0}, {"date": "1999-05-03", "close": 17.5191, "volume": 1781.0}, {"date": "1999-05-04", "close": 17.5191, "volume": 419.0}, {"date": "1999-05-05", "close": 15.234, "volume": 722.0}, {"date": "1999-05-06", "close": 16.7574, "volume": 1289.0}, {"date": "1999-05-07", "close": 17.5191, "volume": 974.0}, {"date": "1999-05-10", "close": 15.234, "volume": 1716.0}, {"date": "1999-05-11", "close": 17.5191, "volume": 4208.0}, {"date": "1999-05-12", "close": 16.7574, "volume": 598.0}, {"date": "1999-05-13", "close": 17.5191, "volume": 879.0}, {"date": "1999-05-14", "close": 19.8042, "volume": 12087.0}, {"date": "1999-05-17", "close": 19.8042, "volume": 4023.0}, {"date": "1999-05-18", "close": 19.0425, "volume": 1950.0}, {"date": "1999-05-19", "close": 18.2808, "volume": 2133.0}, {"date": "1999-05-20", "close": 19.0425, "volume": 6510.0}, {"date": "1999-05-21", "close": 18.2808, "volume": 1438.0}, {"date": "1999-05-24", "close": 17.5191, "volume": 473.0}, {"date": "1999-05-25", "close": 17.5191, "volume": 711.0}, {"date": "1999-05-26", "close": 15.9957, "volume": 2008.0}, {"date": "1999-05-27", "close": 14.4723, "volume": 450.0}, {"date": "1999-05-28", "close": 16.7574, "volume": 459.0}, {"date": "1999-05-31", "close": 15.234, "volume": 893.0}, {"date": "1999-06-01", "close": 15.234, "volume": 1218.0}, {"date": "1999-06-02", "close": 13.7106, "volume": 19167.0}, {"date": "1999-06-03", "close": 13.86294, "volume": 918.0}, {"date": "1999-06-04", "close": 13.7106, "volume": 1393.0}, {"date": "1999-06-07", "close": 13.7106, "volume": null}, {"date": "1999-06-08", "close": 11.57784, "volume": 640.0}, {"date": "1999-06-09", "close": 12.1872, "volume": 3666.0}, {"date": "1999-06-10", "close": 10.6638, "volume": 1269.0}, {"date": "1999-06-11", "close": 10.81614, "volume": 12488.0}, {"date": "1999-06-14", "close": 10.81614, "volume": null}, {"date": "1999-06-15", "close": 13.10124, "volume": 4475.0}, {"date": "1999-06-16", "close": 16.7574, "volume": 10994.0}, {"date": "1999-06-17", "close": 13.7106, "volume": 2764.0}, {"date": "1999-06-18", "close": 13.86294, "volume": 1462.0}, {"date": "1999-06-21", "close": 15.08166, "volume": 5872.0}, {"date": "1999-06-22", "close": 13.7106, "volume": 2319.0}, {"date": "1999-06-23", "close": 13.10124, "volume": 175.0}, {"date": "1999-06-24", "close": 13.55826, "volume": 5730.0}, {"date": "1999-06-25", "close": 15.234, "volume": 3642.0}, {"date": "1999-06-28", "close": 15.9957, "volume": 4007.0}, {"date": "1999-06-29", "close": 14.62464, "volume": 13167.0}, {"date": "1999-06-30", "close": 14.4723, "volume": 2499.0}, {"date": "1999-07-01", "close": 15.234, "volume": 2387.0}, {"date": "1999-07-02", "close": 14.4723, "volume": 10674.0}, {"date": "1999-07-05", "close": 14.62464, "volume": 197.0}, {"date": "1999-07-06", "close": 14.4723, "volume": 1671.0}, {"date": "1999-07-07", "close": 13.7106, "volume": 4676.0}, {"date": "1999-07-08", "close": 14.77698, "volume": 1841.0}, {"date": "1999-07-09", "close": 13.86294, "volume": 1510.0}, {"date": "1999-07-12", "close": 13.86294, "volume": 516.0}, {"date": "1999-07-13", "close": 13.7106, "volume": 1415.0}, {"date": "1999-07-14", "close": 13.7106, "volume": null}, {"date": "1999-07-15", "close": 13.7106, "volume": 92.0}, {"date": "1999-07-16", "close": 13.55826, "volume": 525.0}, {"date": "1999-07-19", "close": 13.55826, "volume": 1535.0}, {"date": "1999-07-20", "close": 12.9489, "volume": 328.0}, {"date": "1999-07-21", "close": 12.1872, "volume": 6.0}, {"date": "1999-07-22", "close": 12.1872, "volume": 2000.0}, {"date": "1999-07-23", "close": 10.96848, "volume": 1969.0}, {"date": "1999-07-26", "close": 9.9021, "volume": 3943.0}, {"date": "1999-07-27", "close": 10.51146, "volume": 3510.0}, {"date": "1999-07-28", "close": 10.51146, "volume": 694.0}, {"date": "1999-07-29", "close": 10.51146, "volume": 1389.0}, {"date": "1999-07-30", "close": 10.51146, "volume": 799.0}, {"date": "1999-08-02", "close": 9.9021, "volume": 1482.0}, {"date": "1999-08-03", "close": 10.35912, "volume": 1747.0}, {"date": "1999-08-04", "close": 10.35912, "volume": 315.0}, {"date": "1999-08-05", "close": 10.05444, "volume": 491.0}, {"date": "1999-08-06", "close": 9.74976, "volume": 1143.0}, {"date": "1999-08-09", "close": 10.20678, "volume": 454.0}, {"date": "1999-08-10", "close": 9.74976, "volume": 1795.0}, {"date": "1999-08-11", "close": 9.29274, "volume": 2615.0}, {"date": "1999-08-12", "close": 9.74976, "volume": 13.0}, {"date": "1999-08-13", "close": 10.6638, "volume": 1313.0}, {"date": "1999-08-16", "close": 10.96848, "volume": 985.0}, {"date": "1999-08-17", "close": 10.6638, "volume": 523.0}, {"date": "1999-08-18", "close": 10.6638, "volume": 2046.0}, {"date": "1999-08-19", "close": 10.6638, "volume": null}, {"date": "1999-08-20", "close": 9.9021, "volume": 571.0}, {"date": "1999-08-23", "close": 9.44508, "volume": 414.0}, {"date": "1999-08-24", "close": 9.59742, "volume": 58.0}, {"date": "1999-08-25", "close": 9.29274, "volume": 1079.0}, {"date": "1999-08-26", "close": 9.1404, "volume": 550.0}, {"date": "1999-08-27", "close": 9.1404, "volume": 596.0}, {"date": "1999-08-30", "close": 10.6638, "volume": 1004.0}, {"date": "1999-08-31", "close": 10.6638, "volume": 326.0}, {"date": "1999-09-01", "close": 10.6638, "volume": 459.0}, {"date": "1999-09-02", "close": 10.05444, "volume": 13.0}, {"date": "1999-09-03", "close": 10.6638, "volume": 1550.0}, {"date": "1999-09-06", "close": 10.6638, "volume": 60.0}, {"date": "1999-09-07", "close": 10.6638, "volume": null}, {"date": "1999-09-08", "close": 10.6638, "volume": null}, {"date": "1999-09-09", "close": 10.6638, "volume": 398.0}, {"date": "1999-09-10", "close": 10.6638, "volume": 1331.0}, {"date": "1999-09-13", "close": 11.4255, "volume": 98.0}, {"date": "1999-09-14", "close": 11.4255, "volume": 137.0}, {"date": "1999-09-15", "close": 11.4255, "volume": null}, {"date": "1999-09-16", "close": 11.4255, "volume": 27.0}, {"date": "1999-09-17", "close": 10.81614, "volume": 131.0}, {"date": "1999-09-20", "close": 9.9021, "volume": 223.0}, {"date": "1999-09-21", "close": 9.9021, "volume": 26.0}, {"date": "1999-09-22", "close": 10.96848, "volume": 481.0}, {"date": "1999-09-23", "close": 9.44508, "volume": 65.0}, {"date": "1999-09-24", "close": 9.44508, "volume": 304.0}, {"date": "1999-09-27", "close": 9.44508, "volume": 2333.0}, {"date": "1999-09-28", "close": 10.6638, "volume": 594.0}, {"date": "1999-09-29", "close": 12.33954, "volume": 11051.0}, {"date": "1999-09-30", "close": 11.4255, "volume": 463.0}, {"date": "1999-10-01", "close": 14.4723, "volume": 5142.0}, {"date": "1999-10-04", "close": 13.7106, "volume": 2099.0}, {"date": "1999-10-05", "close": 13.7106, "volume": 871.0}, {"date": "1999-10-06", "close": 14.01528, "volume": 11443.0}, {"date": "1999-10-07", "close": 15.9957, "volume": 11296.0}, {"date": "1999-10-08", "close": 15.9957, "volume": 57074.0}, {"date": "1999-10-11", "close": 15.9957, "volume": null}, {"date": "1999-10-12", "close": 14.01528, "volume": 23713.0}, {"date": "1999-10-13", "close": 12.49188, "volume": 1597.0}, {"date": "1999-10-14", "close": 13.25358, "volume": 632.0}, {"date": "1999-10-15", "close": 12.9489, "volume": 314.0}, {"date": "1999-10-18", "close": 12.33954, "volume": 2110.0}, {"date": "1999-10-19", "close": 12.1872, "volume": 66.0}, {"date": "1999-10-20", "close": 11.57784, "volume": 9.0}, {"date": "1999-10-21", "close": 12.03486, "volume": 689.0}, {"date": "1999-10-22", "close": 12.03486, "volume": null}, {"date": "1999-10-25", "close": 11.88252, "volume": 368.0}, {"date": "1999-10-26", "close": 12.03486, "volume": 838.0}, {"date": "1999-10-27", "close": 11.4255, "volume": 335.0}, {"date": "1999-10-28", "close": 10.6638, "volume": 6624.0}, {"date": "1999-10-29", "close": 11.27316, "volume": 656.0}, {"date": "1999-11-01", "close": 12.1872, "volume": 856.0}, {"date": "1999-11-02", "close": 12.1872, "volume": null}, {"date": "1999-11-03", "close": 11.12082, "volume": 2074.0}, {"date": "1999-11-04", "close": 11.12082, "volume": 34.0}, {"date": "1999-11-05", "close": 12.03486, "volume": 93.0}, {"date": "1999-11-08", "close": 10.96848, "volume": 459.0}, {"date": "1999-11-09", "close": 11.4255, "volume": 353.0}, {"date": "1999-11-10", "close": 10.6638, "volume": 2139.0}, {"date": "1999-11-11", "close": 10.81614, "volume": 3888.0}, {"date": "1999-11-12", "close": 12.1872, "volume": 2783.0}, {"date": "1999-11-15", "close": 12.1872, "volume": 64.0}, {"date": "1999-11-16", "close": 11.4255, "volume": 959.0}, {"date": "1999-11-17", "close": 11.4255, "volume": 427.0}, {"date": "1999-11-18", "close": 11.4255, "volume": 39.0}, {"date": "1999-11-19", "close": 10.81614, "volume": 1376.0}, {"date": "1999-11-22", "close": 11.4255, "volume": 1313.0}, {"date": "1999-11-23", "close": 12.1872, "volume": 2686.0}, {"date": "1999-11-24", "close": 13.7106, "volume": 2199.0}, {"date": "1999-11-25", "close": 13.40592, "volume": 2190.0}, {"date": "1999-11-26", "close": 13.10124, "volume": 1683.0}, {"date": "1999-11-29", "close": 13.7106, "volume": 2037.0}, {"date": "1999-11-30", "close": 13.7106, "volume": 2401.0}, {"date": "1999-12-01", "close": 13.7106, "volume": null}, {"date": "1999-12-02", "close": 13.7106, "volume": null}, {"date": "1999-12-03", "close": 11.4255, "volume": 1346.0}, {"date": "1999-12-06", "close": 11.57784, "volume": 20.0}, {"date": "1999-12-07", "close": 11.4255, "volume": 667.0}, {"date": "1999-12-08", "close": 10.96848, "volume": 1519.0}, {"date": "1999-12-09", "close": 10.96848, "volume": 438.0}, {"date": "1999-12-10", "close": 10.6638, "volume": 1855.0}, {"date": "1999-12-13", "close": 10.6638, "volume": 1247.0}, {"date": "1999-12-14", "close": 9.59742, "volume": 3103.0}, {"date": "1999-12-15", "close": 9.9021, "volume": 828.0}, {"date": "1999-12-16", "close": 9.9021, "volume": 459.0}, {"date": "1999-12-17", "close": 10.51146, "volume": 341.0}, {"date": "1999-12-20", "close": 9.74976, "volume": 1766.0}, {"date": "1999-12-21", "close": 9.74976, "volume": 1845.0}, {"date": "1999-12-22", "close": 10.6638, "volume": 702.0}, {"date": "1999-12-23", "close": 10.6638, "volume": null}, {"date": "1999-12-24", "close": 10.6638, "volume": null}, {"date": "1999-12-27", "close": 10.6638, "volume": null}, {"date": "1999-12-28", "close": 10.6638, "volume": null}, {"date": "1999-12-29", "close": 10.6638, "volume": 464.0}, {"date": "1999-12-30", "close": 10.96848, "volume": 136.0}, {"date": "1999-12-31", "close": 10.96848, "volume": null}, {"date": "2000-01-03", "close": 10.96848, "volume": null}, {"date": "2000-01-04", "close": 10.20678, "volume": 273.0}, {"date": "2000-01-05", "close": 10.51146, "volume": 328.0}, {"date": "2000-01-06", "close": 10.20678, "volume": 108.0}, {"date": "2000-01-07", "close": 9.9021, "volume": 94.0}, {"date": "2000-01-10", "close": 11.12082, "volume": 349.0}, {"date": "2000-01-11", "close": 10.05444, "volume": 1683.0}, {"date": "2000-01-12", "close": 10.6638, "volume": 1939.0}, {"date": "2000-01-13", "close": 9.59742, "volume": 9220.0}, {"date": "2000-01-14", "close": 10.6638, "volume": 1287.0}, {"date": "2000-01-17", "close": 11.88252, "volume": 11370.0}, {"date": "2000-01-18", "close": 11.12082, "volume": 2987.0}, {"date": "2000-01-19", "close": 11.73018, "volume": 2230.0}, {"date": "2000-01-20", "close": 11.57784, "volume": 1277.0}, {"date": "2000-01-21", "close": 10.6638, "volume": 2742.0}, {"date": "2000-01-24", "close": 10.51146, "volume": 5153.0}, {"date": "2000-01-25", "close": 10.6638, "volume": 1399.0}, {"date": "2000-01-26", "close": 10.6638, "volume": null}, {"date": "2000-01-27", "close": 10.35912, "volume": 1508.0}, {"date": "2000-01-28", "close": 10.6638, "volume": 3023.0}, {"date": "2000-01-31", "close": 11.88252, "volume": 3852.0}, {"date": "2000-02-01", "close": 14.01528, "volume": 20622.0}, {"date": "2000-02-02", "close": 12.64422, "volume": 3729.0}, {"date": "2000-02-03", "close": 12.1872, "volume": 4129.0}, {"date": "2000-02-07", "close": 14.01528, "volume": 4308.0}, {"date": "2000-02-08", "close": 12.9489, "volume": 2539.0}, {"date": "2000-02-09", "close": 12.79656, "volume": 1902.0}, {"date": "2000-02-10", "close": 13.7106, "volume": 626.0}, {"date": "2000-02-11", "close": 13.10124, "volume": 4345.0}, {"date": "2000-02-14", "close": 12.9489, "volume": 863.0}, {"date": "2000-02-16", "close": 19.0425, "volume": 25137.0}, {"date": "2000-02-17", "close": 16.7574, "volume": 8563.0}, {"date": "2000-02-21", "close": 17.5191, "volume": 12809.0}, {"date": "2000-02-23", "close": 18.2808, "volume": 5262.0}, {"date": "2000-02-24", "close": 18.2808, "volume": 10348.0}, {"date": "2000-02-25", "close": 18.2808, "volume": 8235.0}, {"date": "2000-02-28", "close": 18.2808, "volume": 1166.0}, {"date": "2000-02-29", "close": 15.9957, "volume": 2965.0}, {"date": "2000-03-01", "close": 15.9957, "volume": 1381.0}, {"date": "2000-03-02", "close": 16.7574, "volume": 2478.0}, {"date": "2000-03-03", "close": 17.5191, "volume": 2591.0}, {"date": "2000-03-06", "close": 16.7574, "volume": 1665.0}, {"date": "2000-03-07", "close": 17.5191, "volume": 5367.0}, {"date": "2000-03-08", "close": 18.2808, "volume": 6098.0}, {"date": "2000-03-09", "close": 19.8042, "volume": 17274.0}, {"date": "2000-03-10", "close": 21.3276, "volume": 11592.0}, {"date": "2000-03-13", "close": 22.851, "volume": 8325.0}, {"date": "2000-03-14", "close": 22.851, "volume": 4614.0}, {"date": "2000-03-15", "close": 21.3276, "volume": 5607.0}, {"date": "2000-03-16", "close": 21.3276, "volume": 1478.0}, {"date": "2000-03-17", "close": 19.0425, "volume": 7725.0}, {"date": "2000-03-20", "close": 19.8042, "volume": 1711.0}, {"date": "2000-03-21", "close": 19.8042, "volume": 4292.0}, {"date": "2000-03-22", "close": 20.5659, "volume": 7691.0}, {"date": "2000-03-23", "close": 24.3744, "volume": 18707.0}, {"date": "2000-03-24", "close": 26.6595, "volume": 23793.0}, {"date": "2000-03-27", "close": 23.6127, "volume": 6857.0}, {"date": "2000-03-28", "close": 24.3744, "volume": 3107.0}, {"date": "2000-03-29", "close": 22.851, "volume": 5808.0}, {"date": "2000-03-30", "close": 22.851, "volume": 5571.0}, {"date": "2000-03-31", "close": 21.3276, "volume": 5777.0}, {"date": "2000-04-03", "close": 21.3276, "volume": 4799.0}, {"date": "2000-04-04", "close": 19.8042, "volume": 4814.0}, {"date": "2000-04-05", "close": 16.7574, "volume": 5017.0}, {"date": "2000-04-06", "close": 17.5191, "volume": 2685.0}, {"date": "2000-04-07", "close": 16.7574, "volume": 2759.0}, {"date": "2000-04-10", "close": 17.5191, "volume": 1352.0}, {"date": "2000-04-11", "close": 15.9957, "volume": 4827.0}, {"date": "2000-04-12", "close": 15.9957, "volume": 1681.0}, {"date": "2000-04-13", "close": 15.9957, "volume": 1648.0}, {"date": "2000-04-14", "close": 13.86294, "volume": 2497.0}, {"date": "2000-04-17", "close": 10.6638, "volume": 1998.0}, {"date": "2000-04-18", "close": 11.4255, "volume": 1324.0}, {"date": "2000-04-19", "close": 12.1872, "volume": 3315.0}, {"date": "2000-04-20", "close": 12.1872, "volume": 77.0}, {"date": "2000-04-26", "close": 10.6638, "volume": 1313.0}, {"date": "2000-04-27", "close": 11.4255, "volume": 1843.0}, {"date": "2000-04-28", "close": 11.4255, "volume": 742.0}, {"date": "2000-05-01", "close": 9.9021, "volume": 3366.0}, {"date": "2000-05-02", "close": 10.6638, "volume": 5337.0}, {"date": "2000-05-03", "close": 12.1872, "volume": 985.0}, {"date": "2000-05-04", "close": 11.88252, "volume": 4506.0}, {"date": "2000-05-05", "close": 10.6638, "volume": 127.0}, {"date": "2000-05-08", "close": 10.51146, "volume": 1904.0}, {"date": "2000-05-09", "close": 9.74976, "volume": 4454.0}, {"date": "2000-05-10", "close": 9.9021, "volume": 2959.0}, {"date": "2000-05-11", "close": 9.59742, "volume": 2947.0}, {"date": "2000-05-12", "close": 9.9021, "volume": 480.0}, {"date": "2000-05-15", "close": 9.74976, "volume": 295.0}, {"date": "2000-05-16", "close": 9.59742, "volume": 733.0}, {"date": "2000-05-17", "close": 9.59742, "volume": 263.0}, {"date": "2000-05-18", "close": 9.1404, "volume": 1793.0}, {"date": "2000-05-19", "close": 9.1404, "volume": 427.0}, {"date": "2000-05-22", "close": 9.1404, "volume": 1411.0}, {"date": "2000-05-24", "close": 7.92168, "volume": 1001.0}, {"date": "2000-05-25", "close": 7.617, "volume": 793.0}, {"date": "2000-05-26", "close": 8.3787, "volume": 1987.0}, {"date": "2000-05-30", "close": 8.3787, "volume": 8011.0}, {"date": "2000-05-31", "close": 7.31232, "volume": 3628.0}, {"date": "2000-06-01", "close": 7.31232, "volume": 10.0}, {"date": "2000-06-02", "close": 7.31232, "volume": 3279.0}, {"date": "2000-06-05", "close": 7.617, "volume": 4946.0}, {"date": "2000-06-06", "close": 8.07402, "volume": 657.0}, {"date": "2000-06-07", "close": 8.22636, "volume": 2317.0}, {"date": "2000-06-08", "close": 7.46466, "volume": 2784.0}, {"date": "2000-06-09", "close": 7.46466, "volume": 225.0}, {"date": "2000-06-14", "close": 7.617, "volume": 433.0}, {"date": "2000-06-15", "close": 7.46466, "volume": 2032.0}, {"date": "2000-06-16", "close": 7.617, "volume": 4476.0}, {"date": "2000-06-19", "close": 7.46466, "volume": 650.0}, {"date": "2000-06-20", "close": 7.617, "volume": 3343.0}, {"date": "2000-06-21", "close": 7.31232, "volume": 1142.0}, {"date": "2000-06-22", "close": 7.76934, "volume": 4884.0}, {"date": "2000-06-23", "close": 7.00764, "volume": 2462.0}, {"date": "2000-06-26", "close": 7.00764, "volume": 4068.0}, {"date": "2000-06-27", "close": 7.15998, "volume": 6937.0}, {"date": "2000-06-28", "close": 7.00764, "volume": 3443.0}, {"date": "2000-06-29", "close": 7.617, "volume": 6751.0}, {"date": "2000-06-30", "close": 7.617, "volume": 7518.0}, {"date": "2000-07-03", "close": 8.07402, "volume": 1872.0}, {"date": "2000-07-04", "close": 7.92168, "volume": 345.0}, {"date": "2000-07-05", "close": 8.98806, "volume": 1309.0}, {"date": "2000-07-06", "close": 8.53104, "volume": 676.0}, {"date": "2000-07-07", "close": 8.68338, "volume": 236.0}, {"date": "2000-07-10", "close": 8.53104, "volume": 1182.0}, {"date": "2000-07-11", "close": 8.22636, "volume": 464.0}, {"date": "2000-07-12", "close": 7.76934, "volume": 642.0}, {"date": "2000-07-13", "close": 7.92168, "volume": 476.0}, {"date": "2000-07-14", "close": 8.07402, "volume": 361.0}, {"date": "2000-07-17", "close": 8.07402, "volume": 2491.0}, {"date": "2000-07-18", "close": 8.3787, "volume": 317.0}, {"date": "2000-07-19", "close": 8.53104, "volume": 823.0}, {"date": "2000-07-21", "close": 8.53104, "volume": 656.0}, {"date": "2000-07-24", "close": 8.3787, "volume": 117.0}, {"date": "2000-07-25", "close": 8.3787, "volume": 329.0}, {"date": "2000-07-26", "close": 7.76934, "volume": 3282.0}, {"date": "2000-07-27", "close": 7.46466, "volume": 4739.0}, {"date": "2000-07-28", "close": 7.46466, "volume": 1772.0}, {"date": "2000-07-31", "close": 7.46466, "volume": 6301.0}, {"date": "2000-08-01", "close": 7.46466, "volume": 2994.0}, {"date": "2000-08-02", "close": 7.00764, "volume": 3801.0}, {"date": "2000-08-03", "close": 7.00764, "volume": 194.0}, {"date": "2000-08-04", "close": 7.00764, "volume": 859.0}, {"date": "2000-08-07", "close": 7.00764, "volume": 131.0}, {"date": "2000-08-08", "close": 7.31232, "volume": 781.0}, {"date": "2000-08-10", "close": 7.617, "volume": 66.0}, {"date": "2000-08-11", "close": 6.55062, "volume": 4135.0}, {"date": "2000-08-14", "close": 6.70296, "volume": 33.0}, {"date": "2000-08-15", "close": 7.15998, "volume": 1851.0}, {"date": "2000-08-16", "close": 7.15998, "volume": 103.0}, {"date": "2000-08-17", "close": 7.00764, "volume": 565.0}, {"date": "2000-08-18", "close": 6.70296, "volume": 1263.0}, {"date": "2000-08-21", "close": 6.8553, "volume": 355.0}, {"date": "2000-08-23", "close": 6.8553, "volume": 428.0}, {"date": "2000-08-24", "close": 6.8553, "volume": 689.0}, {"date": "2000-08-25", "close": 7.31232, "volume": 1149.0}, {"date": "2000-08-28", "close": 7.31232, "volume": 656.0}, {"date": "2000-08-29", "close": 7.31232, "volume": 69.0}, {"date": "2000-08-30", "close": 7.00764, "volume": 13.0}, {"date": "2000-08-31", "close": 7.46466, "volume": 328.0}, {"date": "2000-09-01", "close": 7.46466, "volume": 656.0}, {"date": "2000-09-04", "close": 7.00764, "volume": 165.0}, {"date": "2000-09-05", "close": 6.70296, "volume": 735.0}, {"date": "2000-09-06", "close": 6.8553, "volume": 821.0}, {"date": "2000-09-07", "close": 6.8553, "volume": 1962.0}, {"date": "2000-09-08", "close": 6.39828, "volume": 328.0}, {"date": "2000-09-11", "close": 6.39828, "volume": 185.0}, {"date": "2000-09-12", "close": 6.8553, "volume": 779.0}, {"date": "2000-09-13", "close": 6.39828, "volume": 4.0}, {"date": "2000-09-14", "close": 6.39828, "volume": 144.0}, {"date": "2000-09-15", "close": 6.0936, "volume": 722.0}, {"date": "2000-09-18", "close": 6.0936, "volume": 691.0}, {"date": "2000-09-19", "close": 5.48424, "volume": 766.0}, {"date": "2000-09-25", "close": 5.3319, "volume": 703.0}, {"date": "2000-09-26", "close": 5.3319, "volume": 66.0}, {"date": "2000-09-27", "close": 5.3319, "volume": 212.0}, {"date": "2000-09-28", "close": 5.3319, "volume": 50.0}, {"date": "2000-09-29", "close": 7.92168, "volume": 8088.0}, {"date": "2000-10-02", "close": 7.46466, "volume": 656.0}, {"date": "2000-10-03", "close": 6.24594, "volume": 378.0}, {"date": "2000-10-04", "close": 6.8553, "volume": 1459.0}, {"date": "2000-10-06", "close": 5.78892, "volume": 2803.0}, {"date": "2000-10-09", "close": 5.48424, "volume": 1345.0}, {"date": "2000-10-11", "close": 5.63658, "volume": 1311.0}, {"date": "2000-10-13", "close": 5.02722, "volume": 354.0}, {"date": "2000-10-16", "close": 5.02722, "volume": 5.0}, {"date": "2000-10-17", "close": 5.94126, "volume": 328.0}, {"date": "2000-10-18", "close": 5.17956, "volume": 215.0}, {"date": "2000-10-20", "close": 5.17956, "volume": 94.0}, {"date": "2000-10-23", "close": 5.17956, "volume": 763.0}, {"date": "2000-10-24", "close": 5.17956, "volume": 98.0}, {"date": "2000-10-25", "close": 5.3319, "volume": 72.0}, {"date": "2000-10-26", "close": 5.3319, "volume": 478.0}, {"date": "2000-10-30", "close": 5.3319, "volume": 131.0}, {"date": "2000-10-31", "close": 5.17956, "volume": 1149.0}, {"date": "2000-11-01", "close": 5.17956, "volume": 1655.0}, {"date": "2000-11-02", "close": 5.3319, "volume": 492.0}, {"date": "2000-11-03", "close": 5.63658, "volume": 4261.0}, {"date": "2000-11-06", "close": 6.0936, "volume": 1641.0}, {"date": "2000-11-07", "close": 5.63658, "volume": 79.0}, {"date": "2000-11-08", "close": 5.94126, "volume": 1855.0}, {"date": "2000-11-09", "close": 5.94126, "volume": 531.0}, {"date": "2000-11-10", "close": 5.63658, "volume": 919.0}, {"date": "2000-11-13", "close": 5.63658, "volume": 409.0}, {"date": "2000-11-14", "close": 5.63658, "volume": 1035.0}, {"date": "2000-11-15", "close": 5.48424, "volume": 875.0}, {"date": "2000-11-16", "close": 5.48424, "volume": 1296.0}, {"date": "2000-11-17", "close": 5.3319, "volume": 1823.0}, {"date": "2000-11-20", "close": 5.3319, "volume": 66.0}, {"date": "2000-11-21", "close": 5.3319, "volume": 66.0}, {"date": "2000-11-22", "close": 5.3319, "volume": null}, {"date": "2000-11-23", "close": 5.3319, "volume": 26.0}, {"date": "2000-11-24", "close": 5.3319, "volume": null}, {"date": "2000-11-27", "close": 5.3319, "volume": 735.0}, {"date": "2000-11-28", "close": 5.3319, "volume": 115.0}, {"date": "2000-11-29", "close": 5.02722, "volume": 1509.0}, {"date": "2000-11-30", "close": 5.17956, "volume": 1028.0}, {"date": "2000-12-01", "close": 5.48424, "volume": 1145.0}, {"date": "2000-12-04", "close": 5.48424, "volume": null}, {"date": "2000-12-05", "close": 5.02722, "volume": 2985.0}, {"date": "2000-12-06", "close": 5.17956, "volume": 867.0}, {"date": "2000-12-07", "close": 5.17956, "volume": 512.0}, {"date": "2000-12-08", "close": 5.17956, "volume": 699.0}, {"date": "2000-12-11", "close": 5.17956, "volume": 26.0}, {"date": "2000-12-12", "close": 5.17956, "volume": 33.0}, {"date": "2000-12-13", "close": 5.17956, "volume": null}, {"date": "2000-12-14", "close": 4.87488, "volume": 3518.0}, {"date": "2000-12-15", "close": 4.72254, "volume": 177.0}, {"date": "2000-12-18", "close": 4.72254, "volume": 9.0}, {"date": "2000-12-19", "close": 4.72254, "volume": null}, {"date": "2000-12-20", "close": 5.17956, "volume": 2681.0}, {"date": "2000-12-21", "close": 5.17956, "volume": null}, {"date": "2000-12-22", "close": 5.17956, "volume": 66.0}, {"date": "2000-12-27", "close": 4.72254, "volume": 6185.0}, {"date": "2000-12-28", "close": 4.72254, "volume": null}, {"date": "2000-12-29", "close": 5.3319, "volume": 920.0}, {"date": "2001-01-02", "close": 5.3319, "volume": 49.0}, {"date": "2001-01-03", "close": 5.48424, "volume": 638.0}, {"date": "2001-01-04", "close": 5.48424, "volume": null}, {"date": "2001-01-05", "close": 5.48424, "volume": 656.0}, {"date": "2001-01-08", "close": 5.3319, "volume": 873.0}, {"date": "2001-01-09", "close": 5.48424, "volume": 871.0}, {"date": "2001-01-10", "close": 5.17956, "volume": 4349.0}, {"date": "2001-01-11", "close": 5.3319, "volume": 1843.0}, {"date": "2001-01-12", "close": 5.3319, "volume": null}, {"date": "2001-01-15", "close": 5.3319, "volume": 126.0}, {"date": "2001-01-16", "close": 5.3319, "volume": null}, {"date": "2001-01-17", "close": 5.3319, "volume": null}, {"date": "2001-01-18", "close": 5.3319, "volume": null}, {"date": "2001-01-19", "close": 5.3319, "volume": 519.0}, {"date": "2001-01-22", "close": 5.3319, "volume": 465.0}, {"date": "2001-01-23", "close": 5.48424, "volume": 33.0}, {"date": "2001-01-24", "close": 5.48424, "volume": null}, {"date": "2001-01-25", "close": 5.3319, "volume": 364.0}, {"date": "2001-01-29", "close": 5.3319, "volume": 175.0}, {"date": "2001-01-30", "close": 5.17956, "volume": 2142.0}, {"date": "2001-01-31", "close": 5.3319, "volume": 1999.0}, {"date": "2001-02-01", "close": 5.3319, "volume": null}, {"date": "2001-02-02", "close": 6.39828, "volume": 3348.0}, {"date": "2001-02-05", "close": 6.24594, "volume": 1951.0}, {"date": "2001-02-06", "close": 6.55062, "volume": 1676.0}, {"date": "2001-02-07", "close": 6.0936, "volume": 1165.0}, {"date": "2001-02-08", "close": 5.94126, "volume": 1504.0}, {"date": "2001-02-09", "close": 6.24594, "volume": 630.0}, {"date": "2001-02-12", "close": 5.78892, "volume": 7663.0}, {"date": "2001-02-13", "close": 5.94126, "volume": 16.0}, {"date": "2001-02-14", "close": 6.0936, "volume": 1428.0}, {"date": "2001-02-15", "close": 6.0936, "volume": null}, {"date": "2001-02-16", "close": 6.0936, "volume": 1313.0}, {"date": "2001-02-19", "close": 6.70296, "volume": 1532.0}, {"date": "2001-02-20", "close": 6.0936, "volume": 853.0}, {"date": "2001-02-21", "close": 6.24594, "volume": 318.0}, {"date": "2001-02-22", "close": 6.0936, "volume": 525.0}, {"date": "2001-02-23", "close": 6.0936, "volume": 339.0}, {"date": "2001-02-26", "close": 6.0936, "volume": 142.0}, {"date": "2001-02-27", "close": 5.94126, "volume": 3240.0}, {"date": "2001-02-28", "close": 5.94126, "volume": 3184.0}, {"date": "2001-03-01", "close": 5.94126, "volume": null}, {"date": "2001-03-02", "close": 5.78892, "volume": 620.0}, {"date": "2001-03-05", "close": 6.0936, "volume": 217.0}, {"date": "2001-03-06", "close": 6.0936, "volume": 702.0}, {"date": "2001-03-07", "close": 6.39828, "volume": 1015.0}, {"date": "2001-03-08", "close": 6.39828, "volume": 1028.0}, {"date": "2001-03-09", "close": 6.24594, "volume": 607.0}, {"date": "2001-03-12", "close": 5.63658, "volume": 245.0}, {"date": "2001-03-13", "close": 5.63658, "volume": 161.0}, {"date": "2001-03-14", "close": 5.63658, "volume": 160.0}, {"date": "2001-03-15", "close": 5.48424, "volume": 16.0}, {"date": "2001-03-16", "close": 5.3319, "volume": 2609.0}, {"date": "2001-03-19", "close": 5.3319, "volume": null}, {"date": "2001-03-20", "close": 5.17956, "volume": 1547.0}, {"date": "2001-03-21", "close": 5.3319, "volume": 263.0}, {"date": "2001-03-22", "close": 6.24594, "volume": 656.0}, {"date": "2001-03-23", "close": 6.0936, "volume": 282.0}, {"date": "2001-03-26", "close": 6.0936, "volume": 49.0}, {"date": "2001-03-27", "close": 5.78892, "volume": 1259.0}, {"date": "2001-03-28", "close": 5.78892, "volume": 24.0}, {"date": "2001-03-29", "close": 5.78892, "volume": 1297.0}, {"date": "2001-03-30", "close": 5.48424, "volume": 245.0}, {"date": "2001-04-02", "close": 5.48424, "volume": null}, {"date": "2001-04-03", "close": 5.3319, "volume": 1074.0}, {"date": "2001-04-04", "close": 5.3319, "volume": null}, {"date": "2001-04-05", "close": 5.3319, "volume": 197.0}, {"date": "2001-04-06", "close": 5.3319, "volume": 1871.0}, {"date": "2001-04-09", "close": 5.3319, "volume": null}, {"date": "2001-04-10", "close": 4.72254, "volume": 656.0}, {"date": "2001-04-11", "close": 4.72254, "volume": 328.0}, {"date": "2001-04-12", "close": 4.72254, "volume": null}, {"date": "2001-04-17", "close": 4.72254, "volume": 722.0}, {"date": "2001-04-18", "close": 4.72254, "volume": null}, {"date": "2001-04-19", "close": 4.72254, "volume": 3327.0}, {"date": "2001-04-20", "close": 4.5702, "volume": 1259.0}, {"date": "2001-04-23", "close": 4.5702, "volume": 1039.0}, {"date": "2001-04-24", "close": 5.02722, "volume": 722.0}, {"date": "2001-04-26", "close": 5.02722, "volume": null}, {"date": "2001-04-27", "close": 5.02722, "volume": 600.0}, {"date": "2001-04-30", "close": 5.3319, "volume": 753.0}, {"date": "2001-05-01", "close": 5.17956, "volume": 287.0}, {"date": "2001-05-02", "close": 4.5702, "volume": 2029.0}, {"date": "2001-05-03", "close": 4.26552, "volume": 31.0}, {"date": "2001-05-04", "close": 4.26552, "volume": null}, {"date": "2001-05-07", "close": 4.26552, "volume": null}, {"date": "2001-05-08", "close": 3.8085, "volume": 3216.0}, {"date": "2001-05-09", "close": 3.8085, "volume": 24949.0}, {"date": "2001-05-10", "close": 3.8085, "volume": null}, {"date": "2001-05-11", "close": 4.5702, "volume": 1343.0}, {"date": "2001-05-14", "close": 4.11318, "volume": 4326.0}, {"date": "2001-05-15", "close": 4.11318, "volume": 26.0}, {"date": "2001-05-16", "close": 4.87488, "volume": 2860.0}, {"date": "2001-05-17", "close": 6.55062, "volume": 11364.0}, {"date": "2001-05-18", "close": 6.8553, "volume": 8508.0}, {"date": "2001-05-21", "close": 6.8553, "volume": 1471.0}, {"date": "2001-05-22", "close": 6.0936, "volume": 1799.0}, {"date": "2001-05-23", "close": 6.0936, "volume": 123.0}, {"date": "2001-05-24", "close": 6.0936, "volume": 2790.0}, {"date": "2001-05-25", "close": 6.70296, "volume": 1149.0}, {"date": "2001-05-28", "close": 6.70296, "volume": null}, {"date": "2001-05-29", "close": 6.70296, "volume": 1667.0}, {"date": "2001-05-30", "close": 6.24594, "volume": 33.0}, {"date": "2001-05-31", "close": 6.0936, "volume": 1247.0}, {"date": "2001-06-01", "close": 5.78892, "volume": 684.0}, {"date": "2001-06-04", "close": 5.78892, "volume": 97.0}, {"date": "2001-06-05", "close": 5.78892, "volume": 853.0}, {"date": "2001-06-06", "close": 5.78892, "volume": 131.0}, {"date": "2001-06-07", "close": 5.78892, "volume": 263.0}, {"date": "2001-06-08", "close": 5.78892, "volume": 202.0}, {"date": "2001-06-12", "close": 5.78892, "volume": 560.0}, {"date": "2001-06-13", "close": 5.63658, "volume": 921.0}, {"date": "2001-06-14", "close": 5.3319, "volume": 3022.0}, {"date": "2001-06-15", "close": 5.3319, "volume": 109.0}, {"date": "2001-06-18", "close": 5.48424, "volume": 1140.0}, {"date": "2001-06-19", "close": 5.48424, "volume": 1116.0}, {"date": "2001-06-20", "close": 5.63658, "volume": 459.0}, {"date": "2001-06-21", "close": 5.78892, "volume": 2271.0}, {"date": "2001-06-22", "close": 6.0936, "volume": 901.0}, {"date": "2001-06-25", "close": 6.0936, "volume": 670.0}, {"date": "2001-06-26", "close": 5.78892, "volume": 1136.0}, {"date": "2001-06-27", "close": 5.94126, "volume": 2542.0}, {"date": "2001-06-28", "close": 6.24594, "volume": 336.0}, {"date": "2001-06-29", "close": 6.55062, "volume": 1645.0}, {"date": "2001-07-02", "close": 6.39828, "volume": 886.0}, {"date": "2001-07-03", "close": 6.39828, "volume": 656.0}, {"date": "2001-07-04", "close": 6.39828, "volume": 1180.0}, {"date": "2001-07-05", "close": 6.39828, "volume": 13.0}, {"date": "2001-07-06", "close": 6.70296, "volume": 2046.0}, {"date": "2001-07-09", "close": 6.55062, "volume": 44.0}, {"date": "2001-07-10", "close": 6.55062, "volume": 45.0}, {"date": "2001-07-11", "close": 6.39828, "volume": 602.0}, {"date": "2001-07-12", "close": 6.24594, "volume": 2757.0}, {"date": "2001-07-13", "close": 6.0936, "volume": 2166.0}, {"date": "2001-07-16", "close": 6.0936, "volume": null}, {"date": "2001-07-17", "close": 6.0936, "volume": null}, {"date": "2001-07-18", "close": 6.0936, "volume": 2013.0}, {"date": "2001-07-19", "close": 6.24594, "volume": 4715.0}, {"date": "2001-07-20", "close": 6.24594, "volume": 197.0}, {"date": "2001-07-23", "close": 6.24594, "volume": 1969.0}, {"date": "2001-07-24", "close": 6.24594, "volume": 853.0}, {"date": "2001-07-25", "close": 6.0936, "volume": 1313.0}, {"date": "2001-07-26", "close": 6.24594, "volume": 1484.0}, {"date": "2001-07-27", "close": 6.24594, "volume": 493.0}, {"date": "2001-07-30", "close": 6.24594, "volume": 1313.0}, {"date": "2001-07-31", "close": 6.0936, "volume": 3600.0}, {"date": "2001-08-01", "close": 5.94126, "volume": 3544.0}, {"date": "2001-08-02", "close": 6.24594, "volume": 3970.0}, {"date": "2001-08-03", "close": 6.0936, "volume": 1096.0}, {"date": "2001-08-06", "close": 6.24594, "volume": 1637.0}, {"date": "2001-08-07", "close": 6.0936, "volume": 877.0}, {"date": "2001-08-08", "close": 6.0936, "volume": 173.0}, {"date": "2001-08-09", "close": 6.0936, "volume": 1540.0}, {"date": "2001-08-10", "close": 6.0936, "volume": null}, {"date": "2001-08-13", "close": 6.0936, "volume": 1197.0}, {"date": "2001-08-14", "close": 5.94126, "volume": 2304.0}, {"date": "2001-08-15", "close": 5.78892, "volume": 164.0}, {"date": "2001-08-16", "close": 5.78892, "volume": null}, {"date": "2001-08-17", "close": 5.78892, "volume": null}, {"date": "2001-08-20", "close": 5.48424, "volume": 3610.0}, {"date": "2001-08-21", "close": 5.63658, "volume": 656.0}, {"date": "2001-08-22", "close": 5.48424, "volume": 121.0}, {"date": "2001-08-23", "close": 5.63658, "volume": 274.0}, {"date": "2001-08-24", "close": 6.0936, "volume": 328.0}, {"date": "2001-08-27", "close": 5.63658, "volume": 33.0}, {"date": "2001-08-28", "close": 5.48424, "volume": 250.0}, {"date": "2001-08-29", "close": 6.0936, "volume": 66.0}, {"date": "2001-08-30", "close": 6.0936, "volume": 1969.0}, {"date": "2001-08-31", "close": 6.0936, "volume": null}, {"date": "2001-09-03", "close": 5.94126, "volume": 371.0}, {"date": "2001-09-04", "close": 5.94126, "volume": null}, {"date": "2001-09-05", "close": 5.94126, "volume": null}, {"date": "2001-09-06", "close": 5.94126, "volume": 783.0}, {"date": "2001-09-10", "close": 5.78892, "volume": 678.0}, {"date": "2001-09-11", "close": 5.78892, "volume": 1969.0}, {"date": "2001-09-12", "close": 5.3319, "volume": 985.0}, {"date": "2001-09-13", "close": 5.78892, "volume": 66.0}, {"date": "2001-09-14", "close": 5.78892, "volume": null}, {"date": "2001-09-17", "close": 4.5702, "volume": 1011.0}, {"date": "2001-09-18", "close": 5.78892, "volume": 394.0}, {"date": "2001-09-19", "close": 5.78892, "volume": 1050.0}, {"date": "2001-09-20", "close": 5.78892, "volume": null}, {"date": "2001-09-21", "close": 5.78892, "volume": null}, {"date": "2001-09-24", "close": 5.78892, "volume": null}, {"date": "2001-09-25", "close": 4.5702, "volume": 591.0}, {"date": "2001-09-26", "close": 5.3319, "volume": 295.0}, {"date": "2001-09-27", "close": 5.3319, "volume": null}, {"date": "2001-09-28", "close": 5.3319, "volume": null}, {"date": "2001-10-01", "close": 5.3319, "volume": null}, {"date": "2001-10-02", "close": 5.3319, "volume": null}, {"date": "2001-10-03", "close": 5.3319, "volume": null}, {"date": "2001-10-04", "close": 5.17956, "volume": 131.0}, {"date": "2001-10-05", "close": 5.17956, "volume": 295.0}, {"date": "2001-10-08", "close": 4.5702, "volume": 46.0}, {"date": "2001-10-10", "close": 4.5702, "volume": 197.0}, {"date": "2001-10-16", "close": 4.5702, "volume": 2101.0}, {"date": "2001-10-17", "close": 4.72254, "volume": 2009.0}, {"date": "2001-10-18", "close": 4.5702, "volume": 328.0}, {"date": "2001-10-22", "close": 5.02722, "volume": 4966.0}, {"date": "2001-10-23", "close": 5.48424, "volume": 578.0}, {"date": "2001-10-24", "close": 5.17956, "volume": 459.0}, {"date": "2001-10-25", "close": 5.3319, "volume": 131.0}, {"date": "2001-10-26", "close": 5.48424, "volume": 525.0}, {"date": "2001-10-30", "close": 5.48424, "volume": 1367.0}, {"date": "2001-10-31", "close": 5.02722, "volume": 1969.0}, {"date": "2001-11-01", "close": 4.87488, "volume": 433.0}, {"date": "2001-11-02", "close": 5.48424, "volume": 155.0}, {"date": "2001-11-05", "close": 5.48424, "volume": 788.0}, {"date": "2001-11-06", "close": 5.63658, "volume": 801.0}, {"date": "2001-11-08", "close": 5.63658, "volume": 1182.0}, {"date": "2001-11-09", "close": 5.63658, "volume": 3173.0}, {"date": "2001-11-12", "close": 5.48424, "volume": 178.0}, {"date": "2001-11-13", "close": 5.48424, "volume": 1740.0}, {"date": "2001-11-14", "close": 5.48424, "volume": 263.0}, {"date": "2001-11-15", "close": 5.17956, "volume": 722.0}, {"date": "2001-11-16", "close": 5.17956, "volume": 139.0}, {"date": "2001-11-19", "close": 5.3319, "volume": 1494.0}, {"date": "2001-11-20", "close": 5.63658, "volume": 903.0}, {"date": "2001-11-21", "close": 5.94126, "volume": 6105.0}, {"date": "2001-11-22", "close": 6.0936, "volume": 5923.0}, {"date": "2001-11-23", "close": 6.0936, "volume": 2232.0}, {"date": "2001-11-26", "close": 5.3319, "volume": 738.0}, {"date": "2001-11-27", "close": 5.3319, "volume": 1431.0}, {"date": "2001-11-28", "close": 5.3319, "volume": 33.0}, {"date": "2001-11-30", "close": 5.78892, "volume": 1641.0}, {"date": "2001-12-03", "close": 5.3319, "volume": 2002.0}, {"date": "2001-12-04", "close": 5.3319, "volume": 1109.0}, {"date": "2001-12-05", "close": 4.72254, "volume": 438.0}, {"date": "2001-12-06", "close": 4.72254, "volume": 336.0}, {"date": "2001-12-07", "close": 5.02722, "volume": 1116.0}, {"date": "2001-12-10", "close": 4.87488, "volume": 656.0}, {"date": "2001-12-11", "close": 5.02722, "volume": 1378.0}, {"date": "2001-12-12", "close": 5.02722, "volume": 866.0}, {"date": "2001-12-13", "close": 5.3319, "volume": 1001.0}, {"date": "2001-12-14", "close": 4.87488, "volume": 831.0}, {"date": "2001-12-17", "close": 5.3319, "volume": 4013.0}, {"date": "2001-12-18", "close": 5.17956, "volume": 985.0}, {"date": "2001-12-19", "close": 5.3319, "volume": 656.0}, {"date": "2001-12-20", "close": 5.17956, "volume": 47.0}, {"date": "2001-12-21", "close": 4.87488, "volume": 374.0}, {"date": "2001-12-24", "close": 4.72254, "volume": 810.0}, {"date": "2001-12-28", "close": 4.72254, "volume": 3729.0}, {"date": "2001-12-31", "close": 4.72254, "volume": 436.0}, {"date": "2002-01-02", "close": 4.87488, "volume": 525.0}, {"date": "2002-01-03", "close": 4.5702, "volume": 1497.0}, {"date": "2002-01-04", "close": 4.5702, "volume": 289.0}, {"date": "2002-01-07", "close": 4.5702, "volume": 2347.0}, {"date": "2002-01-08", "close": 5.17956, "volume": 2172.0}, {"date": "2002-01-09", "close": 5.48424, "volume": 1138.0}, {"date": "2002-01-10", "close": 5.48424, "volume": 1083.0}, {"date": "2002-01-14", "close": 5.48424, "volume": 1674.0}, {"date": "2002-01-15", "close": 5.63658, "volume": 215.0}, {"date": "2002-01-16", "close": 5.3319, "volume": 2866.0}, {"date": "2002-01-17", "close": 5.3319, "volume": 722.0}, {"date": "2002-01-22", "close": 5.3319, "volume": 1319.0}, {"date": "2002-01-23", "close": 6.24594, "volume": 21206.0}, {"date": "2002-01-24", "close": 5.94126, "volume": 8739.0}, {"date": "2002-01-25", "close": 6.24594, "volume": 9265.0}, {"date": "2002-01-29", "close": 6.24594, "volume": 5777.0}, {"date": "2002-01-30", "close": 6.0936, "volume": 3068.0}, {"date": "2002-01-31", "close": 5.94126, "volume": 2626.0}, {"date": "2002-02-04", "close": 6.0936, "volume": 5635.0}, {"date": "2002-02-05", "close": 6.0936, "volume": 4835.0}, {"date": "2002-02-06", "close": 6.70296, "volume": 16916.0}, {"date": "2002-02-07", "close": 6.8553, "volume": 28784.0}, {"date": "2002-02-08", "close": 7.76934, "volume": 43908.0}, {"date": "2002-02-11", "close": 8.07402, "volume": 56087.0}, {"date": "2002-02-12", "close": 7.92168, "volume": 6873.0}, {"date": "2002-02-13", "close": 8.83572, "volume": 14617.0}, {"date": "2002-02-14", "close": 9.1404, "volume": 33640.0}, {"date": "2002-02-15", "close": 9.59742, "volume": 32143.0}, {"date": "2002-02-18", "close": 10.20678, "volume": 32756.0}, {"date": "2002-02-19", "close": 9.74976, "volume": 24248.0}, {"date": "2002-02-20", "close": 9.1404, "volume": 18679.0}, {"date": "2002-02-21", "close": 9.1404, "volume": 24644.0}, {"date": "2002-02-22", "close": 11.57784, "volume": 99651.0}, {"date": "2002-02-25", "close": 9.9021, "volume": 120221.0}, {"date": "2002-02-26", "close": 8.83572, "volume": 105664.0}, {"date": "2002-02-27", "close": 8.98806, "volume": 30293.0}, {"date": "2002-02-28", "close": 8.98806, "volume": 6184.0}, {"date": "2002-03-01", "close": 8.53104, "volume": 9026.0}, {"date": "2002-03-04", "close": 8.3787, "volume": 7278.0}, {"date": "2002-03-05", "close": 8.53104, "volume": 15008.0}, {"date": "2002-03-06", "close": 9.74976, "volume": 48587.0}, {"date": "2002-03-07", "close": 8.83572, "volume": 31297.0}, {"date": "2002-03-08", "close": 8.83572, "volume": 7777.0}, {"date": "2002-03-11", "close": 8.83572, "volume": 9759.0}, {"date": "2002-03-12", "close": 8.07402, "volume": 16909.0}, {"date": "2002-03-13", "close": 8.22636, "volume": 9420.0}, {"date": "2002-03-14", "close": 8.22636, "volume": 5870.0}, {"date": "2002-03-15", "close": 7.76934, "volume": 5865.0}, {"date": "2002-03-18", "close": 7.31232, "volume": 7740.0}, {"date": "2002-03-19", "close": 7.617, "volume": 5730.0}, {"date": "2002-03-20", "close": 7.15998, "volume": 6662.0}, {"date": "2002-03-21", "close": 7.00764, "volume": 6514.0}, {"date": "2002-03-22", "close": 7.617, "volume": 8848.0}, {"date": "2002-03-25", "close": 7.617, "volume": 15498.0}, {"date": "2002-03-26", "close": 7.46466, "volume": 1272.0}, {"date": "2002-03-27", "close": 7.31232, "volume": 1805.0}, {"date": "2002-03-28", "close": 7.617, "volume": 10549.0}, {"date": "2002-04-02", "close": 7.46466, "volume": 3241.0}, {"date": "2002-04-03", "close": 7.15998, "volume": 6528.0}, {"date": "2002-04-04", "close": 7.15998, "volume": 1631.0}, {"date": "2002-04-05", "close": 6.8553, "volume": 7140.0}, {"date": "2002-04-08", "close": 6.8553, "volume": 120.0}, {"date": "2002-04-09", "close": 6.8553, "volume": 5164.0}, {"date": "2002-04-10", "close": 6.8553, "volume": 3838.0}, {"date": "2002-04-11", "close": 6.8553, "volume": 2579.0}, {"date": "2002-04-12", "close": 7.15998, "volume": 1789.0}, {"date": "2002-04-15", "close": 6.55062, "volume": 4592.0}, {"date": "2002-04-16", "close": 6.70296, "volume": 4762.0}, {"date": "2002-04-17", "close": 6.70296, "volume": 970.0}, {"date": "2002-04-18", "close": 6.8553, "volume": 8371.0}, {"date": "2002-04-19", "close": 7.31232, "volume": 9375.0}, {"date": "2002-04-22", "close": 7.15998, "volume": 8100.0}, {"date": "2002-04-23", "close": 8.22636, "volume": 25011.0}, {"date": "2002-04-24", "close": 7.617, "volume": 22179.0}, {"date": "2002-04-26", "close": 8.07402, "volume": 7411.0}, {"date": "2002-04-29", "close": 7.92168, "volume": 9504.0}, {"date": "2002-04-30", "close": 7.617, "volume": 6619.0}, {"date": "2002-05-01", "close": 7.31232, "volume": 3807.0}, {"date": "2002-05-02", "close": 6.8553, "volume": 2626.0}, {"date": "2002-05-03", "close": 7.31232, "volume": 3361.0}, {"date": "2002-05-06", "close": 7.31232, "volume": 768.0}, {"date": "2002-05-07", "close": 6.55062, "volume": 5644.0}, {"date": "2002-05-08", "close": 7.00764, "volume": 5128.0}, {"date": "2002-05-09", "close": 6.55062, "volume": 3317.0}, {"date": "2002-05-10", "close": 7.00764, "volume": 558.0}, {"date": "2002-05-13", "close": 6.70296, "volume": 702.0}, {"date": "2002-05-14", "close": 6.55062, "volume": 4561.0}, {"date": "2002-05-15", "close": 6.39828, "volume": 952.0}, {"date": "2002-05-16", "close": 6.39828, "volume": 197.0}, {"date": "2002-05-17", "close": 7.15998, "volume": 2297.0}, {"date": "2002-05-20", "close": 6.8553, "volume": 856.0}, {"date": "2002-05-21", "close": 6.39828, "volume": 1641.0}, {"date": "2002-05-22", "close": 6.39828, "volume": 730.0}, {"date": "2002-05-23", "close": 6.70296, "volume": 5140.0}, {"date": "2002-05-24", "close": 6.70296, "volume": 7122.0}, {"date": "2002-05-27", "close": 7.00764, "volume": 1587.0}, {"date": "2002-05-28", "close": 6.70296, "volume": 4326.0}, {"date": "2002-05-29", "close": 6.70296, "volume": 14632.0}, {"date": "2002-05-30", "close": 6.55062, "volume": 10107.0}, {"date": "2002-05-31", "close": 6.70296, "volume": 6664.0}, {"date": "2002-06-03", "close": 6.70296, "volume": 1405.0}, {"date": "2002-06-04", "close": 6.55062, "volume": 4680.0}, {"date": "2002-06-05", "close": 6.55062, "volume": 3213.0}, {"date": "2002-06-06", "close": 6.24594, "volume": 3338.0}, {"date": "2002-06-07", "close": 6.0936, "volume": 3828.0}, {"date": "2002-06-11", "close": 5.78892, "volume": 1313.0}, {"date": "2002-06-12", "close": 5.63658, "volume": 1779.0}, {"date": "2002-06-13", "close": 4.87488, "volume": 2198.0}, {"date": "2002-06-14", "close": 5.3319, "volume": 1616.0}, {"date": "2002-06-17", "close": 5.3319, "volume": 2327.0}, {"date": "2002-06-18", "close": 5.94126, "volume": 1425.0}, {"date": "2002-06-19", "close": 5.3319, "volume": 1282.0}, {"date": "2002-06-20", "close": 5.3319, "volume": 4451.0}, {"date": "2002-06-21", "close": 5.17956, "volume": 2628.0}, {"date": "2002-06-24", "close": 5.02722, "volume": 1741.0}, {"date": "2002-06-25", "close": 4.87488, "volume": 8838.0}, {"date": "2002-06-26", "close": 4.87488, "volume": 2013.0}, {"date": "2002-06-27", "close": 4.87488, "volume": 5752.0}, {"date": "2002-06-28", "close": 4.72254, "volume": 5863.0}, {"date": "2002-07-02", "close": 5.02722, "volume": 2166.0}, {"date": "2002-07-03", "close": 5.17956, "volume": 328.0}, {"date": "2002-07-04", "close": 5.02722, "volume": 2481.0}, {"date": "2002-07-05", "close": 5.02722, "volume": 42.0}, {"date": "2002-07-08", "close": 4.5702, "volume": 1206.0}, {"date": "2002-07-09", "close": 4.5702, "volume": 1707.0}, {"date": "2002-07-10", "close": 4.72254, "volume": 5240.0}, {"date": "2002-07-11", "close": 4.87488, "volume": 2871.0}, {"date": "2002-07-12", "close": 4.5702, "volume": 137.0}, {"date": "2002-07-16", "close": 4.87488, "volume": 1101.0}, {"date": "2002-07-17", "close": 4.72254, "volume": 2009.0}, {"date": "2002-07-19", "close": 5.3319, "volume": 3256.0}, {"date": "2002-07-22", "close": 5.02722, "volume": 624.0}, {"date": "2002-07-23", "close": 4.5702, "volume": 1510.0}, {"date": "2002-07-24", "close": 4.26552, "volume": 2330.0}, {"date": "2002-07-25", "close": 4.5702, "volume": 110.0}, {"date": "2002-07-26", "close": 4.26552, "volume": 1986.0}, {"date": "2002-07-29", "close": 3.8085, "volume": 1772.0}, {"date": "2002-07-30", "close": 4.72254, "volume": 853.0}, {"date": "2002-07-31", "close": 4.26552, "volume": 1501.0}, {"date": "2002-08-01", "close": 4.11318, "volume": 230.0}, {"date": "2002-08-02", "close": 4.26552, "volume": 164.0}, {"date": "2002-08-05", "close": 4.5702, "volume": 985.0}, {"date": "2002-08-07", "close": 4.41786, "volume": 2186.0}, {"date": "2002-08-08", "close": 4.5702, "volume": 985.0}, {"date": "2002-08-09", "close": 4.5702, "volume": 328.0}, {"date": "2002-08-12", "close": 4.87488, "volume": 374.0}, {"date": "2002-08-13", "close": 4.87488, "volume": 1313.0}, {"date": "2002-08-14", "close": 5.3319, "volume": 4302.0}, {"date": "2002-08-15", "close": 5.17956, "volume": 2816.0}, {"date": "2002-08-16", "close": 5.17956, "volume": 2895.0}, {"date": "2002-08-19", "close": 5.02722, "volume": 1313.0}, {"date": "2002-08-20", "close": 4.87488, "volume": 1641.0}, {"date": "2002-08-21", "close": 4.87488, "volume": 1969.0}, {"date": "2002-08-22", "close": 5.3319, "volume": 11318.0}, {"date": "2002-08-23", "close": 5.63658, "volume": 1247.0}, {"date": "2002-08-26", "close": 5.17956, "volume": 3492.0}, {"date": "2002-08-27", "close": 5.3319, "volume": 2659.0}, {"date": "2002-08-28", "close": 5.94126, "volume": 13161.0}, {"date": "2002-08-29", "close": 5.94126, "volume": 11199.0}, {"date": "2002-08-30", "close": 5.63658, "volume": 6856.0}, {"date": "2002-09-02", "close": 5.94126, "volume": 6236.0}, {"date": "2002-09-03", "close": 5.94126, "volume": 341.0}, {"date": "2002-09-04", "close": 5.63658, "volume": 1641.0}, {"date": "2002-09-05", "close": 5.63658, "volume": 3630.0}, {"date": "2002-09-06", "close": 5.3319, "volume": 6649.0}, {"date": "2002-09-09", "close": 5.48424, "volume": 328.0}, {"date": "2002-09-10", "close": 5.17956, "volume": 1621.0}, {"date": "2002-09-11", "close": 5.48424, "volume": 1313.0}, {"date": "2002-09-12", "close": 5.78892, "volume": 2626.0}, {"date": "2002-09-13", "close": 5.78892, "volume": 2855.0}, {"date": "2002-09-16", "close": 5.78892, "volume": 3085.0}, {"date": "2002-09-17", "close": 5.63658, "volume": 656.0}, {"date": "2002-09-18", "close": 5.3319, "volume": 1689.0}, {"date": "2002-09-19", "close": 5.63658, "volume": 6192.0}, {"date": "2002-09-20", "close": 5.63658, "volume": 2823.0}, {"date": "2002-09-23", "close": 5.63658, "volume": 1969.0}, {"date": "2002-09-24", "close": 5.3319, "volume": 2396.0}, {"date": "2002-09-25", "close": 5.3319, "volume": 1313.0}, {"date": "2002-09-26", "close": 5.3319, "volume": 1928.0}, {"date": "2002-09-27", "close": 5.02722, "volume": 1543.0}, {"date": "2002-09-30", "close": 5.02722, "volume": 1470.0}, {"date": "2002-10-01", "close": 5.02722, "volume": 41.0}, {"date": "2002-10-02", "close": 5.02722, "volume": 4237.0}, {"date": "2002-10-03", "close": 4.5702, "volume": 4044.0}, {"date": "2002-10-04", "close": 4.5702, "volume": 4135.0}, {"date": "2002-10-07", "close": 5.02722, "volume": 656.0}, {"date": "2002-10-08", "close": 4.5702, "volume": 591.0}, {"date": "2002-10-09", "close": 4.5702, "volume": 3358.0}, {"date": "2002-10-10", "close": 4.41786, "volume": 3929.0}, {"date": "2002-10-11", "close": 4.87488, "volume": 1313.0}, {"date": "2002-10-14", "close": 4.41786, "volume": 1050.0}, {"date": "2002-10-15", "close": 4.5702, "volume": 4451.0}, {"date": "2002-10-17", "close": 4.5702, "volume": 1313.0}, {"date": "2002-10-18", "close": 4.41786, "volume": 915.0}, {"date": "2002-10-22", "close": 4.41786, "volume": 1240.0}, {"date": "2002-10-23", "close": 4.5702, "volume": 1818.0}, {"date": "2002-10-24", "close": 4.5702, "volume": 2635.0}, {"date": "2002-10-25", "close": 4.5702, "volume": 4.0}, {"date": "2002-10-28", "close": 4.87488, "volume": 3299.0}, {"date": "2002-10-29", "close": 4.5702, "volume": 328.0}, {"date": "2002-10-30", "close": 4.5702, "volume": 3493.0}, {"date": "2002-10-31", "close": 4.11318, "volume": 3216.0}, {"date": "2002-11-01", "close": 4.41786, "volume": 16259.0}, {"date": "2002-11-04", "close": 4.72254, "volume": 1641.0}, {"date": "2002-11-05", "close": 4.5702, "volume": 1871.0}, {"date": "2002-11-06", "close": 4.5702, "volume": 985.0}, {"date": "2002-11-07", "close": 4.5702, "volume": 755.0}, {"date": "2002-11-08", "close": 4.5702, "volume": 131.0}, {"date": "2002-11-11", "close": 4.5702, "volume": 4595.0}, {"date": "2002-11-12", "close": 4.5702, "volume": 164.0}, {"date": "2002-11-13", "close": 4.5702, "volume": 5452.0}, {"date": "2002-11-15", "close": 4.26552, "volume": 1447.0}, {"date": "2002-11-18", "close": 4.41786, "volume": 128.0}, {"date": "2002-11-19", "close": 4.41786, "volume": 71.0}, {"date": "2002-11-20", "close": 4.26552, "volume": 1838.0}, {"date": "2002-11-21", "close": 4.5702, "volume": 3169.0}, {"date": "2002-11-22", "close": 4.11318, "volume": 2057.0}, {"date": "2002-11-25", "close": 3.96084, "volume": 2600.0}, {"date": "2002-11-26", "close": 4.11318, "volume": 4726.0}, {"date": "2002-11-28", "close": 4.41786, "volume": 656.0}, {"date": "2002-12-03", "close": 4.5702, "volume": 1969.0}, {"date": "2002-12-04", "close": 4.41786, "volume": 3939.0}, {"date": "2002-12-05", "close": 4.26552, "volume": 775.0}, {"date": "2002-12-06", "close": 4.26552, "volume": 1996.0}, {"date": "2002-12-10", "close": 3.96084, "volume": 3328.0}, {"date": "2002-12-16", "close": 4.5702, "volume": 1313.0}, {"date": "2002-12-18", "close": 4.5702, "volume": 109.0}, {"date": "2002-12-19", "close": 4.26552, "volume": 1904.0}, {"date": "2002-12-23", "close": 4.26552, "volume": 558.0}, {"date": "2002-12-24", "close": 4.41786, "volume": 1313.0}, {"date": "2002-12-30", "close": 4.5702, "volume": 2232.0}, {"date": "2002-12-31", "close": 4.72254, "volume": 328.0}, {"date": "2003-01-02", "close": 5.02722, "volume": 853.0}, {"date": "2003-01-03", "close": 4.87488, "volume": 1083.0}, {"date": "2003-01-06", "close": 4.87488, "volume": 847.0}, {"date": "2003-01-07", "close": 4.5702, "volume": 2987.0}, {"date": "2003-01-09", "close": 4.26552, "volume": 138.0}, {"date": "2003-01-10", "close": 4.72254, "volume": 328.0}, {"date": "2003-01-13", "close": 5.02722, "volume": 2987.0}, {"date": "2003-01-14", "close": 5.3319, "volume": 4901.0}, {"date": "2003-01-15", "close": 5.3319, "volume": 1089.0}, {"date": "2003-01-16", "close": 5.17956, "volume": 2921.0}, {"date": "2003-01-17", "close": 5.3319, "volume": 295.0}, {"date": "2003-01-20", "close": 5.3319, "volume": 2947.0}, {"date": "2003-01-21", "close": 5.3319, "volume": 2297.0}, {"date": "2003-01-22", "close": 5.3319, "volume": 350.0}, {"date": "2003-01-23", "close": 5.02722, "volume": 635.0}, {"date": "2003-01-24", "close": 5.02722, "volume": 5678.0}, {"date": "2003-01-28", "close": 4.5702, "volume": 729.0}, {"date": "2003-01-30", "close": 4.87488, "volume": 540.0}, {"date": "2003-01-31", "close": 4.72254, "volume": 197.0}, {"date": "2003-02-03", "close": 4.72254, "volume": 3181.0}, {"date": "2003-02-04", "close": 5.02722, "volume": 656.0}, {"date": "2003-02-05", "close": 4.26552, "volume": 2088.0}, {"date": "2003-02-07", "close": 4.5702, "volume": 230.0}, {"date": "2003-02-10", "close": 4.5702, "volume": 830.0}, {"date": "2003-02-11", "close": 4.41786, "volume": 2330.0}, {"date": "2003-02-12", "close": 4.87488, "volume": 2133.0}, {"date": "2003-02-13", "close": 4.41786, "volume": 98.0}, {"date": "2003-02-14", "close": 4.5702, "volume": 1510.0}, {"date": "2003-02-17", "close": 4.41786, "volume": 671.0}, {"date": "2003-02-18", "close": 4.5702, "volume": 4305.0}, {"date": "2003-02-19", "close": 4.41786, "volume": 341.0}, {"date": "2003-02-20", "close": 4.26552, "volume": 328.0}, {"date": "2003-02-21", "close": 4.26552, "volume": 788.0}, {"date": "2003-02-24", "close": 4.26552, "volume": 328.0}, {"date": "2003-02-25", "close": 4.26552, "volume": 676.0}, {"date": "2003-02-26", "close": 4.5702, "volume": 1398.0}, {"date": "2003-02-27", "close": 4.11318, "volume": 880.0}, {"date": "2003-02-28", "close": 4.26552, "volume": 2633.0}, {"date": "2003-03-04", "close": 3.96084, "volume": 328.0}, {"date": "2003-03-05", "close": 3.8085, "volume": 1182.0}, {"date": "2003-03-06", "close": 3.8085, "volume": 459.0}, {"date": "2003-03-07", "close": 3.8085, "volume": 394.0}, {"date": "2003-03-10", "close": 3.8085, "volume": 2197.0}, {"date": "2003-03-11", "close": 3.8085, "volume": 2726.0}, {"date": "2003-03-13", "close": 3.8085, "volume": 462.0}, {"date": "2003-03-14", "close": 4.11318, "volume": 654.0}, {"date": "2003-03-19", "close": 3.96084, "volume": 328.0}, {"date": "2003-03-20", "close": 3.35148, "volume": 853.0}, {"date": "2003-03-26", "close": 3.8085, "volume": 107.0}, {"date": "2003-03-27", "close": 4.11318, "volume": 1277.0}, {"date": "2003-03-28", "close": 3.96084, "volume": 230.0}, {"date": "2003-03-31", "close": 3.96084, "volume": 328.0}, {"date": "2003-04-01", "close": 3.8085, "volume": 670.0}, {"date": "2003-04-02", "close": 3.96084, "volume": 2166.0}, {"date": "2003-04-03", "close": 3.8085, "volume": 230.0}, {"date": "2003-04-04", "close": 3.8085, "volume": 1657.0}, {"date": "2003-04-07", "close": 4.11318, "volume": 1706.0}, {"date": "2003-04-10", "close": 3.8085, "volume": 3822.0}, {"date": "2003-04-14", "close": 3.8085, "volume": 236.0}, {"date": "2003-04-15", "close": 3.65616, "volume": 847.0}, {"date": "2003-04-17", "close": 3.65616, "volume": 98.0}, {"date": "2003-04-22", "close": 3.8085, "volume": 433.0}, {"date": "2003-04-28", "close": 3.65616, "volume": 119.0}, {"date": "2003-04-29", "close": 3.65616, "volume": 328.0}, {"date": "2003-04-30", "close": 3.8085, "volume": 2654.0}, {"date": "2003-05-01", "close": 3.65616, "volume": 1313.0}, {"date": "2003-05-06", "close": 3.0468, "volume": 256.0}, {"date": "2003-05-07", "close": 3.35148, "volume": 1477.0}, {"date": "2003-05-08", "close": 2.43744, "volume": 1044.0}, {"date": "2003-05-09", "close": 2.43744, "volume": 886.0}, {"date": "2003-05-12", "close": 2.2851, "volume": 1485.0}, {"date": "2003-05-13", "close": 2.2851, "volume": 66.0}, {"date": "2003-05-15", "close": 2.2851, "volume": 3282.0}, {"date": "2003-05-16", "close": 3.0468, "volume": 106.0}, {"date": "2003-05-19", "close": 2.2851, "volume": 33.0}, {"date": "2003-05-23", "close": 2.74212, "volume": 82.0}, {"date": "2003-05-26", "close": 2.58978, "volume": 1231.0}, {"date": "2003-05-28", "close": 2.43744, "volume": 591.0}, {"date": "2003-05-29", "close": 2.2851, "volume": 1526.0}, {"date": "2003-05-30", "close": 2.58978, "volume": 16.0}, {"date": "2003-06-02", "close": 2.2851, "volume": 98.0}, {"date": "2003-06-03", "close": 2.2851, "volume": 279.0}, {"date": "2003-06-05", "close": 2.2851, "volume": 435.0}, {"date": "2003-06-10", "close": 2.2851, "volume": 623.0}, {"date": "2003-06-12", "close": 2.2851, "volume": 866.0}, {"date": "2003-06-13", "close": 2.2851, "volume": 574.0}, {"date": "2003-06-16", "close": 2.13276, "volume": 903.0}, {"date": "2003-06-17", "close": 1.98042, "volume": 2507.0}, {"date": "2003-06-18", "close": 1.98042, "volume": 5241.0}, {"date": "2003-06-23", "close": 2.13276, "volume": 1969.0}, {"date": "2003-06-24", "close": 1.98042, "volume": 2480.0}, {"date": "2003-06-25", "close": 1.82808, "volume": 5224.0}, {"date": "2003-06-26", "close": 1.98042, "volume": 2164.0}, {"date": "2003-06-27", "close": 1.82808, "volume": 2720.0}, {"date": "2003-06-30", "close": 1.82808, "volume": 16115.0}, {"date": "2003-07-04", "close": 1.82808, "volume": 22.0}, {"date": "2003-07-08", "close": 1.98042, "volume": 656.0}, {"date": "2003-07-14", "close": 2.58978, "volume": 7262.0}, {"date": "2003-07-15", "close": 2.89446, "volume": 459.0}, {"date": "2003-07-17", "close": 2.89446, "volume": 1290.0}, {"date": "2003-07-18", "close": 2.43744, "volume": 985.0}, {"date": "2003-07-21", "close": 2.58978, "volume": 131.0}, {"date": "2003-07-22", "close": 2.89446, "volume": 853.0}, {"date": "2003-07-23", "close": 2.74212, "volume": 1354.0}, {"date": "2003-07-24", "close": 2.58978, "volume": 2528.0}, {"date": "2003-07-25", "close": 2.74212, "volume": 1273.0}, {"date": "2003-07-28", "close": 2.74212, "volume": 66.0}, {"date": "2003-07-29", "close": 2.74212, "volume": 295.0}, {"date": "2003-08-01", "close": 2.2851, "volume": 1280.0}, {"date": "2003-08-04", "close": 2.43744, "volume": 821.0}, {"date": "2003-08-05", "close": 2.74212, "volume": 2757.0}, {"date": "2003-08-06", "close": 2.74212, "volume": 43.0}, {"date": "2003-08-07", "close": 2.74212, "volume": 1405.0}, {"date": "2003-08-08", "close": 2.74212, "volume": 236.0}, {"date": "2003-08-11", "close": 2.74212, "volume": 1175.0}, {"date": "2003-08-12", "close": 3.65616, "volume": 5323.0}, {"date": "2003-08-13", "close": 3.35148, "volume": 2458.0}, {"date": "2003-08-14", "close": 3.19914, "volume": 2429.0}, {"date": "2003-08-15", "close": 3.65616, "volume": 7057.0}, {"date": "2003-08-18", "close": 3.8085, "volume": 4078.0}, {"date": "2003-08-19", "close": 3.50382, "volume": 1131.0}, {"date": "2003-08-20", "close": 3.65616, "volume": 6958.0}, {"date": "2003-08-21", "close": 3.96084, "volume": 12078.0}, {"date": "2003-08-22", "close": 4.5702, "volume": 15218.0}, {"date": "2003-08-25", "close": 4.26552, "volume": 5468.0}, {"date": "2003-08-26", "close": 4.41786, "volume": 4103.0}, {"date": "2003-08-27", "close": 4.11318, "volume": 2790.0}, {"date": "2003-08-28", "close": 4.5702, "volume": 4923.0}, {"date": "2003-08-29", "close": 4.26552, "volume": 1641.0}, {"date": "2003-09-01", "close": 4.72254, "volume": 12356.0}, {"date": "2003-09-02", "close": 5.3319, "volume": 8041.0}, {"date": "2003-09-03", "close": 5.3319, "volume": 2627.0}, {"date": "2003-09-04", "close": 5.02722, "volume": 2170.0}, {"date": "2003-09-05", "close": 5.02722, "volume": 5514.0}, {"date": "2003-09-08", "close": 4.72254, "volume": 2698.0}, {"date": "2003-09-10", "close": 5.02722, "volume": 6879.0}, {"date": "2003-09-11", "close": 5.17956, "volume": 118.0}, {"date": "2003-09-12", "close": 4.5702, "volume": 492.0}, {"date": "2003-09-15", "close": 5.02722, "volume": 3282.0}, {"date": "2003-09-16", "close": 5.3319, "volume": 8818.0}, {"date": "2003-09-17", "close": 4.87488, "volume": 4694.0}, {"date": "2003-09-18", "close": 5.3319, "volume": 1378.0}, {"date": "2003-09-19", "close": 5.02722, "volume": 3919.0}, {"date": "2003-09-22", "close": 4.87488, "volume": 1900.0}, {"date": "2003-09-23", "close": 5.02722, "volume": 4990.0}, {"date": "2003-09-24", "close": 4.87488, "volume": 2974.0}, {"date": "2003-09-25", "close": 5.3319, "volume": 9846.0}, {"date": "2003-09-26", "close": 5.63658, "volume": 7110.0}, {"date": "2003-09-29", "close": 5.3319, "volume": 3874.0}, {"date": "2003-09-30", "close": 5.17956, "volume": 2467.0}, {"date": "2003-10-01", "close": 5.3319, "volume": 9175.0}, {"date": "2003-10-02", "close": 5.17956, "volume": 5365.0}, {"date": "2003-10-03", "close": 5.17956, "volume": 7062.0}, {"date": "2003-10-06", "close": 4.87488, "volume": 5848.0}, {"date": "2003-10-07", "close": 5.02722, "volume": 4282.0}, {"date": "2003-10-08", "close": 5.02722, "volume": 2724.0}, {"date": "2003-10-09", "close": 5.02722, "volume": 3024.0}, {"date": "2003-10-10", "close": 4.41786, "volume": 4332.0}, {"date": "2003-10-13", "close": 4.41786, "volume": 6385.0}, {"date": "2003-10-14", "close": 4.26552, "volume": 2626.0}, {"date": "2003-10-15", "close": 4.5702, "volume": 1707.0}, {"date": "2003-10-16", "close": 4.26552, "volume": 3545.0}, {"date": "2003-10-17", "close": 4.41786, "volume": 3282.0}, {"date": "2003-10-20", "close": 4.72254, "volume": 3407.0}, {"date": "2003-10-21", "close": 5.02722, "volume": 23279.0}, {"date": "2003-10-22", "close": 5.02722, "volume": 32212.0}, {"date": "2003-10-23", "close": 5.17956, "volume": 14622.0}, {"date": "2003-10-24", "close": 5.02722, "volume": 4193.0}, {"date": "2003-10-27", "close": 5.02722, "volume": 7746.0}, {"date": "2003-10-28", "close": 5.02722, "volume": 8610.0}, {"date": "2003-10-29", "close": 4.5702, "volume": 6497.0}, {"date": "2003-10-30", "close": 4.72254, "volume": 1858.0}, {"date": "2003-10-31", "close": 4.26552, "volume": 5251.0}, {"date": "2003-11-03", "close": 4.41786, "volume": 82.0}, {"date": "2003-11-04", "close": 4.5702, "volume": 407.0}, {"date": "2003-11-05", "close": 4.26552, "volume": 5938.0}, {"date": "2003-11-06", "close": 4.72254, "volume": 4015.0}, {"date": "2003-11-07", "close": 4.26552, "volume": 1641.0}, {"date": "2003-11-10", "close": 4.26552, "volume": 3085.0}, {"date": "2003-11-11", "close": 3.8085, "volume": 7465.0}, {"date": "2003-11-12", "close": 3.8085, "volume": 5502.0}, {"date": "2003-11-13", "close": 4.11318, "volume": 5968.0}, {"date": "2003-11-14", "close": 4.26552, "volume": 7131.0}, {"date": "2003-11-17", "close": 4.26552, "volume": 2574.0}, {"date": "2003-11-18", "close": 4.26552, "volume": 15669.0}, {"date": "2003-11-19", "close": 4.41786, "volume": 6612.0}, {"date": "2003-11-21", "close": 4.41786, "volume": 1050.0}, {"date": "2003-11-24", "close": 4.26552, "volume": 3164.0}, {"date": "2003-11-25", "close": 4.5702, "volume": 5875.0}, {"date": "2003-11-26", "close": 4.5702, "volume": 4923.0}, {"date": "2003-11-27", "close": 4.26552, "volume": 3413.0}, {"date": "2003-11-28", "close": 4.5702, "volume": 2238.0}, {"date": "2003-12-01", "close": 4.26552, "volume": 5906.0}, {"date": "2003-12-02", "close": 4.26552, "volume": 5432.0}, {"date": "2003-12-03", "close": 4.41786, "volume": 5248.0}, {"date": "2003-12-04", "close": 4.26552, "volume": 4923.0}, {"date": "2003-12-05", "close": 4.26552, "volume": 2626.0}, {"date": "2003-12-08", "close": 4.26552, "volume": 333.0}, {"date": "2003-12-09", "close": 4.11318, "volume": 6528.0}, {"date": "2003-12-10", "close": 4.41786, "volume": 6029.0}, {"date": "2003-12-11", "close": 4.41786, "volume": 6160.0}, {"date": "2003-12-12", "close": 4.5702, "volume": 1816.0}, {"date": "2003-12-15", "close": 4.5702, "volume": 3633.0}, {"date": "2003-12-16", "close": 4.72254, "volume": 7083.0}, {"date": "2003-12-17", "close": 4.5702, "volume": 6377.0}, {"date": "2003-12-18", "close": 4.72254, "volume": 2888.0}, {"date": "2003-12-19", "close": 4.5702, "volume": 4829.0}, {"date": "2003-12-22", "close": 4.87488, "volume": 2954.0}, {"date": "2003-12-23", "close": 4.87488, "volume": 4884.0}, {"date": "2003-12-24", "close": 4.72254, "volume": 2796.0}, {"date": "2003-12-29", "close": 4.72254, "volume": 656.0}, {"date": "2003-12-30", "close": 4.5702, "volume": 3479.0}, {"date": "2003-12-31", "close": 4.5702, "volume": 3313.0}, {"date": "2004-01-05", "close": 4.5702, "volume": 656.0}, {"date": "2004-01-06", "close": 4.41786, "volume": 2297.0}, {"date": "2004-01-07", "close": 4.41786, "volume": 985.0}, {"date": "2004-01-08", "close": 4.41786, "volume": 1726.0}, {"date": "2004-01-09", "close": 4.41786, "volume": 4947.0}, {"date": "2004-01-12", "close": 4.26552, "volume": 5930.0}, {"date": "2004-01-13", "close": 4.26552, "volume": 2438.0}, {"date": "2004-01-15", "close": 4.41786, "volume": 645.0}, {"date": "2004-01-16", "close": 4.11318, "volume": 5085.0}, {"date": "2004-01-19", "close": 4.26552, "volume": 1170.0}, {"date": "2004-01-21", "close": 4.11318, "volume": 313.0}, {"date": "2004-01-22", "close": 4.11318, "volume": 656.0}, {"date": "2004-01-23", "close": 3.8085, "volume": 4705.0}, {"date": "2004-01-27", "close": 3.8085, "volume": 1836.0}, {"date": "2004-01-28", "close": 4.11318, "volume": 5557.0}, {"date": "2004-02-02", "close": 3.8085, "volume": 59.0}, {"date": "2004-02-03", "close": 3.8085, "volume": 4381.0}, {"date": "2004-02-04", "close": 3.8085, "volume": 848.0}, {"date": "2004-02-05", "close": 3.8085, "volume": 1467.0}, {"date": "2004-02-06", "close": 3.8085, "volume": 236.0}, {"date": "2004-02-09", "close": 3.65616, "volume": 1122.0}, {"date": "2004-02-10", "close": 4.11318, "volume": 1823.0}, {"date": "2004-02-11", "close": 3.65616, "volume": 656.0}, {"date": "2004-02-12", "close": 3.8085, "volume": 328.0}, {"date": "2004-02-13", "close": 4.11318, "volume": 492.0}, {"date": "2004-02-16", "close": 3.96084, "volume": 492.0}, {"date": "2004-02-17", "close": 3.96084, "volume": 492.0}, {"date": "2004-02-18", "close": 4.11318, "volume": 2133.0}, {"date": "2004-02-19", "close": 3.8085, "volume": 98.0}, {"date": "2004-02-20", "close": 3.8085, "volume": 7779.0}, {"date": "2004-02-23", "close": 3.8085, "volume": 1969.0}, {"date": "2004-02-24", "close": 3.8085, "volume": 2724.0}, {"date": "2004-02-25", "close": 3.96084, "volume": 1313.0}, {"date": "2004-02-26", "close": 4.11318, "volume": 8271.0}, {"date": "2004-02-27", "close": 4.41786, "volume": 1250.0}, {"date": "2004-03-01", "close": 4.11318, "volume": 1641.0}, {"date": "2004-03-02", "close": 4.11318, "volume": 131.0}, {"date": "2004-03-03", "close": 3.96084, "volume": 650.0}, {"date": "2004-03-04", "close": 3.96084, "volume": 44.0}, {"date": "2004-03-05", "close": 3.96084, "volume": 985.0}, {"date": "2004-03-08", "close": 3.96084, "volume": 2593.0}, {"date": "2004-03-09", "close": 3.8085, "volume": 2031.0}, {"date": "2004-03-10", "close": 3.8085, "volume": 1512.0}, {"date": "2004-03-11", "close": 3.8085, "volume": 438.0}, {"date": "2004-03-12", "close": 3.8085, "volume": 2297.0}, {"date": "2004-03-15", "close": 3.8085, "volume": 740.0}, {"date": "2004-03-18", "close": 3.8085, "volume": 2305.0}, {"date": "2004-03-19", "close": 3.96084, "volume": 3358.0}, {"date": "2004-03-22", "close": 3.96084, "volume": 295.0}, {"date": "2004-03-23", "close": 3.96084, "volume": 4956.0}, {"date": "2004-03-24", "close": 4.26552, "volume": 7320.0}, {"date": "2004-03-25", "close": 4.26552, "volume": 17636.0}, {"date": "2004-03-26", "close": 4.41786, "volume": 3479.0}, {"date": "2004-03-29", "close": 4.41786, "volume": 3794.0}, {"date": "2004-03-30", "close": 4.5702, "volume": 15524.0}, {"date": "2004-03-31", "close": 4.5702, "volume": 1575.0}, {"date": "2004-04-01", "close": 4.41786, "volume": 985.0}, {"date": "2004-04-02", "close": 4.41786, "volume": 66.0}, {"date": "2004-04-05", "close": 4.41786, "volume": 1313.0}, {"date": "2004-04-06", "close": 4.41786, "volume": 185.0}, {"date": "2004-04-07", "close": 4.41786, "volume": 10451.0}, {"date": "2004-04-08", "close": 4.5702, "volume": 459.0}, {"date": "2004-04-13", "close": 4.5702, "volume": 1333.0}, {"date": "2004-04-14", "close": 4.41786, "volume": 2625.0}, {"date": "2004-04-15", "close": 4.5702, "volume": 6282.0}, {"date": "2004-04-16", "close": 4.41786, "volume": 8468.0}, {"date": "2004-04-19", "close": 4.41786, "volume": 2829.0}, {"date": "2004-04-21", "close": 4.41786, "volume": 2166.0}, {"date": "2004-04-22", "close": 4.41786, "volume": 1969.0}, {"date": "2004-04-23", "close": 4.5702, "volume": 2101.0}, {"date": "2004-04-26", "close": 4.41786, "volume": 82.0}, {"date": "2004-04-27", "close": 4.5702, "volume": 5762.0}, {"date": "2004-04-28", "close": 4.5702, "volume": 6444.0}, {"date": "2004-04-29", "close": 3.8085, "volume": 5820.0}, {"date": "2004-04-30", "close": 3.8085, "volume": 5448.0}, {"date": "2004-05-03", "close": 3.8085, "volume": 381.0}, {"date": "2004-05-04", "close": 3.8085, "volume": 799.0}, {"date": "2004-05-10", "close": 3.65616, "volume": 3282.0}, {"date": "2004-05-11", "close": 3.8085, "volume": 656.0}, {"date": "2004-05-12", "close": 3.96084, "volume": 8927.0}, {"date": "2004-05-13", "close": 3.8085, "volume": 1772.0}, {"date": "2004-05-17", "close": 3.8085, "volume": 2232.0}, {"date": "2004-05-20", "close": 4.11318, "volume": 1671.0}, {"date": "2004-05-21", "close": 3.8085, "volume": 361.0}, {"date": "2004-05-24", "close": 3.8085, "volume": 956.0}, {"date": "2004-05-26", "close": 3.65616, "volume": 391.0}, {"date": "2004-05-27", "close": 3.50382, "volume": 1885.0}, {"date": "2004-05-28", "close": 3.8085, "volume": 4003.0}, {"date": "2004-05-31", "close": 3.96084, "volume": 1510.0}, {"date": "2004-06-01", "close": 3.96084, "volume": 2717.0}, {"date": "2004-06-02", "close": 3.8085, "volume": 370.0}, {"date": "2004-06-04", "close": 3.8085, "volume": 656.0}, {"date": "2004-06-07", "close": 3.8085, "volume": 1923.0}, {"date": "2004-06-08", "close": 3.65616, "volume": 4267.0}, {"date": "2004-06-09", "close": 3.65616, "volume": 21725.0}, {"date": "2004-06-10", "close": 3.50382, "volume": 2791.0}, {"date": "2004-06-11", "close": 3.50382, "volume": 2606.0}, {"date": "2004-06-15", "close": 3.50382, "volume": 133.0}, {"date": "2004-06-16", "close": 3.65616, "volume": 2360.0}, {"date": "2004-06-17", "close": 3.65616, "volume": 500.0}, {"date": "2004-06-18", "close": 3.96084, "volume": 142.0}, {"date": "2004-06-21", "close": 3.65616, "volume": 75.0}, {"date": "2004-06-22", "close": 3.50382, "volume": 249.0}, {"date": "2004-06-23", "close": 3.19914, "volume": 1766.0}, {"date": "2004-06-24", "close": 3.19914, "volume": 767.0}, {"date": "2004-06-25", "close": 3.65616, "volume": 2411.0}, {"date": "2004-06-28", "close": 3.35148, "volume": 1050.0}, {"date": "2004-06-29", "close": 3.19914, "volume": 1149.0}, {"date": "2004-06-30", "close": 3.0468, "volume": 11183.0}, {"date": "2004-07-01", "close": 3.19914, "volume": 2166.0}, {"date": "2004-07-02", "close": 3.0468, "volume": 1792.0}, {"date": "2004-07-05", "close": 3.0468, "volume": 292.0}, {"date": "2004-07-06", "close": 3.0468, "volume": 430.0}, {"date": "2004-07-07", "close": 3.0468, "volume": 131.0}, {"date": "2004-07-09", "close": 3.19914, "volume": 459.0}, {"date": "2004-07-12", "close": 3.19914, "volume": 197.0}, {"date": "2004-07-14", "close": 3.0468, "volume": 98.0}, {"date": "2004-07-15", "close": 3.0468, "volume": 3282.0}, {"date": "2004-07-16", "close": 3.0468, "volume": 44.0}, {"date": "2004-07-19", "close": 3.0468, "volume": 1969.0}, {"date": "2004-07-20", "close": 3.35148, "volume": 394.0}, {"date": "2004-07-21", "close": 3.19914, "volume": 1313.0}, {"date": "2004-07-23", "close": 3.0468, "volume": 1431.0}, {"date": "2004-07-26", "close": 3.19914, "volume": 3627.0}, {"date": "2004-07-27", "close": 3.0468, "volume": 2308.0}, {"date": "2004-07-29", "close": 3.0468, "volume": 538.0}, {"date": "2004-07-30", "close": 3.19914, "volume": 821.0}, {"date": "2004-08-02", "close": 3.0468, "volume": 8763.0}, {"date": "2004-08-06", "close": 3.0468, "volume": 985.0}, {"date": "2004-08-10", "close": 2.89446, "volume": 525.0}, {"date": "2004-08-11", "close": 2.89446, "volume": 1424.0}, {"date": "2004-08-16", "close": 2.74212, "volume": 985.0}, {"date": "2004-08-17", "close": 2.74212, "volume": 1444.0}, {"date": "2004-08-18", "close": 2.89446, "volume": 230.0}, {"date": "2004-08-19", "close": 2.89446, "volume": 656.0}, {"date": "2004-08-20", "close": 2.89446, "volume": 665.0}, {"date": "2004-08-24", "close": 2.74212, "volume": 428.0}, {"date": "2004-08-25", "close": 2.89446, "volume": 131.0}, {"date": "2004-08-26", "close": 2.89446, "volume": 131.0}, {"date": "2004-08-27", "close": 2.74212, "volume": 1300.0}, {"date": "2004-08-30", "close": 2.58978, "volume": 243.0}, {"date": "2004-08-31", "close": 2.58978, "volume": 1313.0}, {"date": "2004-09-02", "close": 2.58978, "volume": 328.0}, {"date": "2004-09-03", "close": 2.58978, "volume": 722.0}, {"date": "2004-09-07", "close": 2.58978, "volume": 181.0}, {"date": "2004-09-09", "close": 2.58978, "volume": 604.0}, {"date": "2004-09-10", "close": 2.89446, "volume": 777.0}, {"date": "2004-09-14", "close": 2.58978, "volume": 151.0}, {"date": "2004-09-15", "close": 2.43744, "volume": 1839.0}, {"date": "2004-09-17", "close": 3.0468, "volume": 791.0}, {"date": "2004-09-20", "close": 3.0468, "volume": 328.0}, {"date": "2004-09-23", "close": 2.89446, "volume": 197.0}, {"date": "2004-09-24", "close": 2.89446, "volume": 6399.0}, {"date": "2004-09-28", "close": 2.74212, "volume": 1056.0}, {"date": "2004-09-29", "close": 3.0468, "volume": 2791.0}, {"date": "2004-09-30", "close": 2.74212, "volume": 420.0}, {"date": "2004-10-06", "close": 2.43744, "volume": 7799.0}, {"date": "2004-10-08", "close": 2.58978, "volume": 2297.0}, {"date": "2004-10-11", "close": 2.43744, "volume": 829.0}, {"date": "2004-10-13", "close": 2.43744, "volume": 1669.0}, {"date": "2004-10-14", "close": 2.43744, "volume": 12144.0}, {"date": "2004-10-18", "close": 2.43744, "volume": 4990.0}, {"date": "2004-10-19", "close": 2.58978, "volume": 3314.0}, {"date": "2004-10-22", "close": 3.0468, "volume": 17255.0}, {"date": "2004-10-25", "close": 2.89446, "volume": 3413.0}, {"date": "2004-10-26", "close": 3.0468, "volume": 1410.0}, {"date": "2004-10-27", "close": 3.0468, "volume": 237.0}, {"date": "2004-10-28", "close": 3.19914, "volume": 2292.0}, {"date": "2004-11-01", "close": 3.0468, "volume": 4004.0}, {"date": "2004-11-02", "close": 3.35148, "volume": 3208.0}, {"date": "2004-11-03", "close": 3.50382, "volume": 3216.0}, {"date": "2004-11-04", "close": 3.50382, "volume": 8846.0}, {"date": "2004-11-05", "close": 3.8085, "volume": 9838.0}, {"date": "2004-11-08", "close": 3.96084, "volume": 4726.0}, {"date": "2004-11-09", "close": 3.8085, "volume": 6859.0}, {"date": "2004-11-10", "close": 3.50382, "volume": 4596.0}, {"date": "2004-11-11", "close": 3.50382, "volume": 3085.0}, {"date": "2004-11-16", "close": 3.65616, "volume": 33.0}, {"date": "2004-11-17", "close": 3.50382, "volume": 5251.0}, {"date": "2004-11-18", "close": 3.50382, "volume": 1116.0}, {"date": "2004-11-19", "close": 3.50382, "volume": 8402.0}, {"date": "2004-11-22", "close": 3.35148, "volume": 7868.0}, {"date": "2004-11-23", "close": 3.50382, "volume": 1404.0}, {"date": "2004-11-24", "close": 3.65616, "volume": 596.0}, {"date": "2004-11-25", "close": 3.8085, "volume": 2922.0}, {"date": "2004-11-26", "close": 3.8085, "volume": 2297.0}, {"date": "2004-11-29", "close": 3.65616, "volume": 3939.0}, {"date": "2004-11-30", "close": 3.50382, "volume": 7319.0}, {"date": "2004-12-01", "close": 3.8085, "volume": 3840.0}, {"date": "2004-12-02", "close": 3.8085, "volume": 3956.0}, {"date": "2004-12-03", "close": 3.96084, "volume": 8769.0}, {"date": "2004-12-06", "close": 4.11318, "volume": 20612.0}, {"date": "2004-12-07", "close": 3.96084, "volume": 18842.0}, {"date": "2004-12-08", "close": 3.8085, "volume": 7443.0}, {"date": "2004-12-09", "close": 3.65616, "volume": 5911.0}, {"date": "2004-12-10", "close": 3.65616, "volume": 3701.0}, {"date": "2004-12-13", "close": 3.35148, "volume": 3742.0}, {"date": "2004-12-14", "close": 3.65616, "volume": 1641.0}, {"date": "2004-12-15", "close": 3.65616, "volume": 1288.0}, {"date": "2004-12-16", "close": 3.65616, "volume": 4923.0}, {"date": "2004-12-17", "close": 3.50382, "volume": 1053.0}, {"date": "2004-12-20", "close": 3.65616, "volume": 328.0}, {"date": "2004-12-22", "close": 3.65616, "volume": 2107.0}, {"date": "2004-12-23", "close": 3.65616, "volume": 197.0}, {"date": "2004-12-24", "close": 3.8085, "volume": 1313.0}, {"date": "2004-12-30", "close": 3.50382, "volume": 24257.0}, {"date": "2004-12-31", "close": 3.35148, "volume": 35.0}, {"date": "2005-01-04", "close": 3.50382, "volume": 735.0}, {"date": "2005-01-05", "close": 3.50382, "volume": 1162.0}, {"date": "2005-01-06", "close": 3.65616, "volume": 328.0}, {"date": "2005-01-10", "close": 3.50382, "volume": 1313.0}, {"date": "2005-01-11", "close": 3.50382, "volume": 827.0}, {"date": "2005-01-13", "close": 3.65616, "volume": 985.0}, {"date": "2005-01-14", "close": 3.50382, "volume": 1750.0}, {"date": "2005-01-18", "close": 3.35148, "volume": 1135.0}, {"date": "2005-01-19", "close": 3.50382, "volume": 2406.0}, {"date": "2005-01-21", "close": 3.50382, "volume": 525.0}, {"date": "2005-01-24", "close": 3.50382, "volume": 3413.0}, {"date": "2005-01-25", "close": 3.96084, "volume": 29199.0}, {"date": "2005-01-27", "close": 4.11318, "volume": 6367.0}, {"date": "2005-01-28", "close": 4.11318, "volume": 902.0}, {"date": "2005-01-31", "close": 4.26552, "volume": 17024.0}, {"date": "2005-02-01", "close": 4.26552, "volume": 5370.0}, {"date": "2005-02-02", "close": 4.5702, "volume": 33294.0}, {"date": "2005-02-03", "close": 4.5702, "volume": 20656.0}, {"date": "2005-02-04", "close": 4.41786, "volume": 7759.0}, {"date": "2005-02-07", "close": 4.5702, "volume": 7813.0}, {"date": "2005-02-08", "close": 4.5702, "volume": 4595.0}, {"date": "2005-02-09", "close": 4.5702, "volume": 1477.0}, {"date": "2005-02-10", "close": 4.87488, "volume": 11151.0}, {"date": "2005-02-11", "close": 5.3319, "volume": 14095.0}, {"date": "2005-02-14", "close": 5.17956, "volume": 4842.0}, {"date": "2005-02-15", "close": 5.17956, "volume": 6580.0}, {"date": "2005-02-16", "close": 5.02722, "volume": 3325.0}, {"date": "2005-02-17", "close": 5.17956, "volume": 1768.0}, {"date": "2005-02-18", "close": 5.17956, "volume": 164.0}, {"date": "2005-02-21", "close": 4.87488, "volume": 394.0}, {"date": "2005-02-22", "close": 4.5702, "volume": 2976.0}, {"date": "2005-02-23", "close": 4.11318, "volume": 4148.0}, {"date": "2005-02-24", "close": 4.41786, "volume": 1641.0}, {"date": "2005-02-28", "close": 4.5702, "volume": 3610.0}, {"date": "2005-03-01", "close": 5.17956, "volume": 2521.0}, {"date": "2005-03-02", "close": 5.02722, "volume": 777.0}, {"date": "2005-03-03", "close": 4.72254, "volume": 3610.0}, {"date": "2005-03-04", "close": 4.72254, "volume": 263.0}, {"date": "2005-03-07", "close": 4.5702, "volume": 4332.0}, {"date": "2005-03-09", "close": 4.41786, "volume": 247.0}, {"date": "2005-03-10", "close": 4.26552, "volume": 1871.0}, {"date": "2005-03-11", "close": 3.96084, "volume": 72.0}, {"date": "2005-03-15", "close": 3.96084, "volume": 4502.0}, {"date": "2005-03-16", "close": 3.8085, "volume": 476.0}, {"date": "2005-03-17", "close": 3.8085, "volume": 4267.0}, {"date": "2005-03-21", "close": 3.8085, "volume": 909.0}, {"date": "2005-03-22", "close": 3.50382, "volume": 2626.0}, {"date": "2005-03-23", "close": 3.50382, "volume": 1772.0}, {"date": "2005-03-24", "close": 3.65616, "volume": 7155.0}, {"date": "2005-03-29", "close": 3.96084, "volume": 2484.0}, {"date": "2005-03-30", "close": 3.65616, "volume": 7483.0}, {"date": "2005-03-31", "close": 3.8085, "volume": 2364.0}, {"date": "2005-04-04", "close": 4.11318, "volume": 6892.0}, {"date": "2005-04-05", "close": 4.11318, "volume": 5579.0}, {"date": "2005-04-06", "close": 4.11318, "volume": 985.0}, {"date": "2005-04-07", "close": 4.11318, "volume": 1623.0}, {"date": "2005-04-08", "close": 3.96084, "volume": 607.0}, {"date": "2005-04-11", "close": 3.96084, "volume": 1709.0}, {"date": "2005-04-12", "close": 4.26552, "volume": 9518.0}, {"date": "2005-04-13", "close": 3.96084, "volume": 11008.0}, {"date": "2005-04-14", "close": 4.11318, "volume": 1313.0}, {"date": "2005-04-15", "close": 4.11318, "volume": 656.0}, {"date": "2005-04-18", "close": 3.96084, "volume": 906.0}, {"date": "2005-04-19", "close": 4.11318, "volume": 3033.0}, {"date": "2005-04-20", "close": 4.26552, "volume": 821.0}, {"date": "2005-04-21", "close": 3.96084, "volume": 263.0}, {"date": "2005-04-22", "close": 4.26552, "volume": 15009.0}, {"date": "2005-04-26", "close": 4.26552, "volume": 1730.0}, {"date": "2005-04-27", "close": 4.26552, "volume": 7352.0}, {"date": "2005-04-28", "close": 4.11318, "volume": 2954.0}, {"date": "2005-04-29", "close": 3.8085, "volume": 656.0}, {"date": "2005-05-02", "close": 4.11318, "volume": 6315.0}, {"date": "2005-05-03", "close": 4.11318, "volume": 12029.0}, {"date": "2005-05-04", "close": 4.11318, "volume": 1313.0}, {"date": "2005-05-05", "close": 3.96084, "volume": 2626.0}, {"date": "2005-05-06", "close": 3.96084, "volume": 5087.0}, {"date": "2005-05-10", "close": 3.96084, "volume": 3020.0}, {"date": "2005-05-11", "close": 3.96084, "volume": 507.0}, {"date": "2005-05-12", "close": 3.96084, "volume": 2513.0}, {"date": "2005-05-13", "close": 3.96084, "volume": 4595.0}, {"date": "2005-05-16", "close": 4.11318, "volume": 315.0}, {"date": "2005-05-17", "close": 3.96084, "volume": 919.0}, {"date": "2005-05-18", "close": 4.11318, "volume": 4019.0}, {"date": "2005-05-19", "close": 3.96084, "volume": 2153.0}, {"date": "2005-05-20", "close": 3.96084, "volume": 3348.0}, {"date": "2005-05-23", "close": 3.96084, "volume": 2803.0}, {"date": "2005-05-27", "close": 3.8085, "volume": 656.0}, {"date": "2005-05-30", "close": 3.8085, "volume": 656.0}, {"date": "2005-05-31", "close": 3.65616, "volume": 1313.0}, {"date": "2005-06-03", "close": 3.65616, "volume": 1877.0}, {"date": "2005-06-06", "close": 3.50382, "volume": 722.0}, {"date": "2005-06-07", "close": 3.35148, "volume": 19036.0}, {"date": "2005-06-08", "close": 3.19914, "volume": 985.0}, {"date": "2005-06-10", "close": 3.19914, "volume": 4267.0}, {"date": "2005-06-14", "close": 3.50382, "volume": 1315.0}, {"date": "2005-06-15", "close": 3.19914, "volume": 7922.0}, {"date": "2005-06-16", "close": 3.35148, "volume": 2199.0}, {"date": "2005-06-17", "close": 3.35148, "volume": 3492.0}, {"date": "2005-06-20", "close": 3.35148, "volume": 1694.0}, {"date": "2005-06-21", "close": 3.19914, "volume": 6279.0}, {"date": "2005-06-22", "close": 3.0468, "volume": 8849.0}, {"date": "2005-06-23", "close": 3.0468, "volume": 19036.0}, {"date": "2005-06-24", "close": 3.50382, "volume": 19693.0}, {"date": "2005-06-27", "close": 3.19914, "volume": 7218.0}, {"date": "2005-06-28", "close": 3.0468, "volume": 2166.0}, {"date": "2005-06-29", "close": 2.89446, "volume": 5136.0}, {"date": "2005-06-30", "close": 3.19914, "volume": 8243.0}, {"date": "2005-07-01", "close": 3.19914, "volume": 10503.0}, {"date": "2005-07-04", "close": 3.50382, "volume": 23631.0}, {"date": "2005-07-05", "close": 3.35148, "volume": 11041.0}, {"date": "2005-07-06", "close": 3.96084, "volume": 8205.0}, {"date": "2005-07-07", "close": 3.96084, "volume": 23303.0}, {"date": "2005-07-08", "close": 4.41786, "volume": 37246.0}, {"date": "2005-07-11", "close": 4.11318, "volume": 41560.0}, {"date": "2005-07-12", "close": 3.96084, "volume": 2475.0}, {"date": "2005-07-13", "close": 3.8085, "volume": 4109.0}, {"date": "2005-07-14", "close": 3.96084, "volume": 1313.0}, {"date": "2005-07-15", "close": 3.8085, "volume": 4595.0}, {"date": "2005-07-19", "close": 3.8085, "volume": 1116.0}, {"date": "2005-07-21", "close": 4.11318, "volume": 1641.0}, {"date": "2005-07-22", "close": 3.96084, "volume": 6564.0}, {"date": "2005-07-25", "close": 3.65616, "volume": 5245.0}, {"date": "2005-07-26", "close": 3.65616, "volume": 985.0}, {"date": "2005-07-29", "close": 3.35148, "volume": 23194.0}, {"date": "2005-08-01", "close": 3.19914, "volume": 6766.0}, {"date": "2005-08-02", "close": 3.65616, "volume": 5366.0}, {"date": "2005-08-03", "close": 3.65616, "volume": 468.0}, {"date": "2005-08-04", "close": 3.50382, "volume": 5844.0}, {"date": "2005-08-05", "close": 3.50382, "volume": 3000.0}, {"date": "2005-08-08", "close": 3.8085, "volume": 10413.0}, {"date": "2005-08-09", "close": 3.8085, "volume": 15166.0}, {"date": "2005-08-10", "close": 3.8085, "volume": 2757.0}, {"date": "2005-08-11", "close": 3.65616, "volume": 5627.0}, {"date": "2005-08-12", "close": 3.8085, "volume": 13588.0}, {"date": "2005-08-15", "close": 3.8085, "volume": 1711.0}, {"date": "2005-08-16", "close": 3.65616, "volume": 197.0}, {"date": "2005-08-17", "close": 3.65616, "volume": 8205.0}, {"date": "2005-08-18", "close": 3.50382, "volume": 2711.0}, {"date": "2005-08-19", "close": 3.8085, "volume": 394.0}, {"date": "2005-08-23", "close": 3.50382, "volume": 525.0}, {"date": "2005-08-24", "close": 3.50382, "volume": 4364.0}, {"date": "2005-08-26", "close": 3.65616, "volume": 321.0}, {"date": "2005-08-29", "close": 3.8085, "volume": 13648.0}, {"date": "2005-08-30", "close": 3.8085, "volume": 2626.0}, {"date": "2005-08-31", "close": 3.65616, "volume": 6564.0}, {"date": "2005-09-01", "close": 3.8085, "volume": 1205.0}, {"date": "2005-09-02", "close": 3.8085, "volume": 591.0}, {"date": "2005-09-05", "close": 3.65616, "volume": 656.0}, {"date": "2005-09-06", "close": 3.50382, "volume": 5251.0}, {"date": "2005-09-09", "close": 3.50382, "volume": 5895.0}, {"date": "2005-09-12", "close": 3.50382, "volume": 5908.0}, {"date": "2005-09-13", "close": 3.65616, "volume": 2890.0}, {"date": "2005-09-14", "close": 3.8085, "volume": 1705.0}, {"date": "2005-09-16", "close": 3.50382, "volume": 1740.0}, {"date": "2005-09-19", "close": 3.19914, "volume": 1658.0}, {"date": "2005-09-20", "close": 3.19914, "volume": 15336.0}, {"date": "2005-09-21", "close": 3.50382, "volume": 1139.0}, {"date": "2005-09-22", "close": 3.19914, "volume": 2275.0}, {"date": "2005-09-23", "close": 3.19914, "volume": 0.0}, {"date": "2005-09-26", "close": 3.19914, "volume": 2626.0}, {"date": "2005-09-27", "close": 3.0468, "volume": 11896.0}, {"date": "2005-09-28", "close": 2.89446, "volume": 4876.0}, {"date": "2005-09-29", "close": 2.89446, "volume": 4052.0}, {"date": "2005-09-30", "close": 2.74212, "volume": 2563.0}, {"date": "2005-10-03", "close": 2.89446, "volume": 3198.0}, {"date": "2005-10-04", "close": 2.89446, "volume": 1182.0}, {"date": "2005-10-05", "close": 3.0468, "volume": 2019.0}, {"date": "2005-10-06", "close": 3.35148, "volume": 4923.0}, {"date": "2005-10-07", "close": 3.50382, "volume": 7516.0}, {"date": "2005-10-10", "close": 3.50382, "volume": 473.0}, {"date": "2005-10-11", "close": 3.19914, "volume": 1651.0}, {"date": "2005-10-12", "close": 3.19914, "volume": 305.0}, {"date": "2005-10-28", "close": 2.58978, "volume": 1313.0}, {"date": "2005-11-01", "close": 3.35148, "volume": 5529.0}, {"date": "2005-11-02", "close": 3.73233, "volume": 1363.0}, {"date": "2005-11-03", "close": 3.8085, "volume": 19065.0}, {"date": "2005-11-04", "close": 3.42765, "volume": 2888.0}, {"date": "2005-11-07", "close": 3.19914, "volume": 3282.0}, {"date": "2005-11-08", "close": 3.19914, "volume": 2626.0}, {"date": "2005-11-09", "close": 3.35148, "volume": 1313.0}, {"date": "2005-11-10", "close": 2.66595, "volume": 7527.0}, {"date": "2005-11-11", "close": 3.19914, "volume": 3282.0}, {"date": "2005-11-14", "close": 3.42765, "volume": 5707.0}, {"date": "2005-11-16", "close": 3.50382, "volume": 12932.0}, {"date": "2005-11-18", "close": 3.35148, "volume": 328.0}, {"date": "2005-11-22", "close": 3.35148, "volume": 656.0}, {"date": "2005-11-23", "close": 3.35148, "volume": 44.0}, {"date": "2005-11-24", "close": 3.0468, "volume": 656.0}, {"date": "2005-11-25", "close": 3.19914, "volume": 599.0}, {"date": "2005-11-29", "close": 3.19914, "volume": 1313.0}, {"date": "2005-11-30", "close": 3.19914, "volume": 1370.0}, {"date": "2005-12-01", "close": 2.89446, "volume": 1444.0}, {"date": "2005-12-06", "close": 3.35148, "volume": 796.0}, {"date": "2005-12-07", "close": 3.35148, "volume": 1444.0}, {"date": "2005-12-08", "close": 3.50382, "volume": 8599.0}, {"date": "2005-12-09", "close": 3.50382, "volume": 1969.0}, {"date": "2005-12-12", "close": 3.8085, "volume": 17067.0}, {"date": "2005-12-13", "close": 3.35148, "volume": 11241.0}, {"date": "2005-12-14", "close": 4.03701, "volume": 11616.0}, {"date": "2005-12-15", "close": 3.8085, "volume": 6827.0}, {"date": "2005-12-16", "close": 3.96084, "volume": 8327.0}, {"date": "2005-12-19", "close": 3.8085, "volume": 3258.0}, {"date": "2005-12-20", "close": 3.73233, "volume": 872.0}, {"date": "2005-12-21", "close": 3.50382, "volume": 328.0}, {"date": "2005-12-22", "close": 4.11318, "volume": 19230.0}, {"date": "2005-12-23", "close": 4.11318, "volume": 5030.0}, {"date": "2005-12-29", "close": 4.11318, "volume": 328.0}, {"date": "2006-01-03", "close": 3.96084, "volume": 3502.0}, {"date": "2006-01-04", "close": 4.11318, "volume": 1470.0}, {"date": "2006-01-05", "close": 4.26552, "volume": 1816.0}, {"date": "2006-01-09", "close": 4.26552, "volume": 2421.0}, {"date": "2006-01-10", "close": 3.96084, "volume": 6762.0}, {"date": "2006-01-12", "close": 3.65616, "volume": 4073.0}, {"date": "2006-01-17", "close": 3.8085, "volume": 1641.0}, {"date": "2006-01-18", "close": 3.8085, "volume": 1641.0}, {"date": "2006-01-19", "close": 3.50382, "volume": 164.0}, {"date": "2006-01-20", "close": 3.8085, "volume": 4431.0}, {"date": "2006-01-23", "close": 3.96084, "volume": 3020.0}, {"date": "2006-01-24", "close": 3.96084, "volume": 1988.0}, {"date": "2006-01-25", "close": 3.65616, "volume": 1205.0}, {"date": "2006-01-27", "close": 3.8085, "volume": 2757.0}, {"date": "2006-01-30", "close": 3.8085, "volume": 1182.0}, {"date": "2006-01-31", "close": 3.96084, "volume": 2626.0}, {"date": "2006-02-01", "close": 3.65616, "volume": 2708.0}, {"date": "2006-02-02", "close": 3.65616, "volume": 2626.0}, {"date": "2006-02-03", "close": 3.57999, "volume": 1699.0}, {"date": "2006-02-06", "close": 3.96084, "volume": 25569.0}, {"date": "2006-02-07", "close": 4.18935, "volume": 4647.0}, {"date": "2006-02-08", "close": 4.11318, "volume": 1124.0}, {"date": "2006-02-09", "close": 4.26552, "volume": 1313.0}, {"date": "2006-02-10", "close": 3.96084, "volume": 2782.0}, {"date": "2006-02-14", "close": 4.26552, "volume": 2687.0}, {"date": "2006-02-15", "close": 4.11318, "volume": 15295.0}, {"date": "2006-02-16", "close": 3.96084, "volume": 2330.0}, {"date": "2006-02-17", "close": 3.8085, "volume": 8782.0}, {"date": "2006-02-20", "close": 3.8085, "volume": 16411.0}, {"date": "2006-02-21", "close": 3.65616, "volume": 263.0}, {"date": "2006-02-22", "close": 3.50382, "volume": 2828.0}, {"date": "2006-02-24", "close": 3.8085, "volume": 394.0}, {"date": "2006-02-27", "close": 3.8085, "volume": 10503.0}, {"date": "2006-02-28", "close": 3.88467, "volume": 2626.0}, {"date": "2006-03-01", "close": 3.96084, "volume": 14681.0}, {"date": "2006-03-02", "close": 4.03701, "volume": 23589.0}, {"date": "2006-03-03", "close": 4.18935, "volume": 12439.0}, {"date": "2006-03-06", "close": 4.41786, "volume": 12236.0}, {"date": "2006-03-07", "close": 4.41786, "volume": 6892.0}, {"date": "2006-03-08", "close": 4.26552, "volume": 6892.0}, {"date": "2006-03-09", "close": 4.11318, "volume": 7030.0}, {"date": "2006-03-10", "close": 4.03701, "volume": 6039.0}, {"date": "2006-03-14", "close": 4.11318, "volume": 12271.0}, {"date": "2006-03-15", "close": 4.34169, "volume": 5580.0}, {"date": "2006-03-16", "close": 4.11318, "volume": 6931.0}, {"date": "2006-03-17", "close": 4.34169, "volume": 1214.0}, {"date": "2006-03-20", "close": 4.41786, "volume": 2742.0}, {"date": "2006-03-21", "close": 4.26552, "volume": 1113.0}, {"date": "2006-03-22", "close": 4.26552, "volume": 55.0}, {"date": "2006-03-23", "close": 4.49403, "volume": 16856.0}, {"date": "2006-03-24", "close": 4.41786, "volume": 5580.0}, {"date": "2006-03-27", "close": 4.41786, "volume": 1472.0}, {"date": "2006-03-28", "close": 4.34169, "volume": 7175.0}, {"date": "2006-03-29", "close": 4.26552, "volume": 10256.0}, {"date": "2006-03-30", "close": 4.11318, "volume": 7702.0}, {"date": "2006-03-31", "close": 4.03701, "volume": 8990.0}, {"date": "2006-04-03", "close": 4.5702, "volume": 21163.0}, {"date": "2006-04-04", "close": 4.64637, "volume": 11862.0}, {"date": "2006-04-05", "close": 4.5702, "volume": 38620.0}, {"date": "2006-04-06", "close": 4.5702, "volume": 3282.0}, {"date": "2006-04-10", "close": 4.5702, "volume": 14244.0}, {"date": "2006-04-11", "close": 4.87488, "volume": 10627.0}, {"date": "2006-04-12", "close": 5.17956, "volume": 9782.0}, {"date": "2006-04-13", "close": 5.17956, "volume": 15808.0}, {"date": "2006-04-18", "close": 6.70296, "volume": 23513.0}, {"date": "2006-04-19", "close": 7.617, "volume": 60788.0}, {"date": "2006-04-20", "close": 6.8553, "volume": 40170.0}, {"date": "2006-04-21", "close": 6.8553, "volume": 18228.0}, {"date": "2006-04-24", "close": 6.8553, "volume": 8997.0}, {"date": "2006-04-26", "close": 6.70296, "volume": 13908.0}, {"date": "2006-04-27", "close": 7.617, "volume": 50768.0}, {"date": "2006-04-28", "close": 7.31232, "volume": 8534.0}, {"date": "2006-05-01", "close": 7.08381, "volume": 6104.0}, {"date": "2006-05-02", "close": 6.70296, "volume": 7968.0}, {"date": "2006-05-03", "close": 6.39828, "volume": 7551.0}, {"date": "2006-05-04", "close": 6.39828, "volume": 1969.0}, {"date": "2006-05-05", "close": 6.16977, "volume": 5593.0}, {"date": "2006-05-08", "close": 5.71275, "volume": 853.0}, {"date": "2006-05-09", "close": 5.86509, "volume": 6577.0}, {"date": "2006-05-10", "close": 5.86509, "volume": 4876.0}, {"date": "2006-05-11", "close": 6.16977, "volume": 9124.0}, {"date": "2006-05-12", "close": 6.55062, "volume": 4857.0}, {"date": "2006-05-15", "close": 6.8553, "volume": 6244.0}, {"date": "2006-05-16", "close": 6.55062, "volume": 13480.0}, {"date": "2006-05-17", "close": 6.8553, "volume": 2168.0}, {"date": "2006-05-18", "close": 6.8553, "volume": 7672.0}, {"date": "2006-05-19", "close": 6.16977, "volume": 4234.0}, {"date": "2006-05-22", "close": 5.63658, "volume": 9022.0}, {"date": "2006-05-23", "close": 5.63658, "volume": 1969.0}, {"date": "2006-05-24", "close": 5.3319, "volume": 2091.0}, {"date": "2006-05-29", "close": 5.3319, "volume": 4267.0}, {"date": "2006-05-30", "close": 5.3319, "volume": 3948.0}, {"date": "2006-05-31", "close": 5.3319, "volume": 919.0}, {"date": "2006-06-01", "close": 5.3319, "volume": 8210.0}, {"date": "2006-06-02", "close": 5.3319, "volume": 2691.0}, {"date": "2006-06-05", "close": 5.3319, "volume": 197.0}, {"date": "2006-06-06", "close": 5.3319, "volume": 7549.0}, {"date": "2006-06-07", "close": 4.5702, "volume": 4956.0}, {"date": "2006-06-08", "close": 5.3319, "volume": 656.0}, {"date": "2006-06-09", "close": 5.3319, "volume": 4121.0}, {"date": "2006-06-13", "close": 4.34169, "volume": 8976.0}, {"date": "2006-06-14", "close": 4.34169, "volume": 675.0}, {"date": "2006-06-15", "close": 5.17956, "volume": 656.0}, {"date": "2006-06-16", "close": 4.5702, "volume": 459.0}, {"date": "2006-06-19", "close": 4.87488, "volume": 796.0}, {"date": "2006-06-21", "close": 4.5702, "volume": 4082.0}, {"date": "2006-06-22", "close": 5.02722, "volume": 3676.0}, {"date": "2006-06-23", "close": 4.72254, "volume": 3712.0}, {"date": "2006-06-26", "close": 4.5702, "volume": 1938.0}, {"date": "2006-06-27", "close": 4.34169, "volume": 2234.0}, {"date": "2006-06-29", "close": 4.87488, "volume": 4448.0}, {"date": "2006-06-30", "close": 4.5702, "volume": 6017.0}, {"date": "2006-07-03", "close": 4.34169, "volume": 55.0}, {"date": "2006-07-04", "close": 4.64637, "volume": 3820.0}, {"date": "2006-07-05", "close": 4.41786, "volume": 781.0}, {"date": "2006-07-06", "close": 5.10339, "volume": 1976.0}, {"date": "2006-07-11", "close": 4.5702, "volume": 16870.0}, {"date": "2006-07-12", "close": 4.72254, "volume": 6564.0}, {"date": "2006-07-13", "close": 4.5702, "volume": 405.0}, {"date": "2006-07-14", "close": 4.5702, "volume": 1890.0}, {"date": "2006-07-17", "close": 4.5702, "volume": 3282.0}, {"date": "2006-07-20", "close": 4.5702, "volume": 328.0}, {"date": "2006-07-21", "close": 4.5702, "volume": 80.0}, {"date": "2006-07-24", "close": 4.41786, "volume": 1838.0}, {"date": "2006-07-26", "close": 4.26552, "volume": 263.0}, {"date": "2006-07-27", "close": 4.87488, "volume": 696.0}, {"date": "2006-07-28", "close": 4.26552, "volume": 17198.0}, {"date": "2006-07-31", "close": 4.72254, "volume": 66.0}, {"date": "2006-08-02", "close": 4.5702, "volume": 2276.0}, {"date": "2006-08-03", "close": 4.5702, "volume": 1838.0}, {"date": "2006-08-04", "close": 4.5702, "volume": 111.0}, {"date": "2006-08-08", "close": 4.41786, "volume": 8687.0}, {"date": "2006-08-09", "close": 4.5702, "volume": 2136.0}, {"date": "2006-08-10", "close": 4.5702, "volume": 5396.0}, {"date": "2006-08-11", "close": 4.72254, "volume": 5457.0}, {"date": "2006-08-14", "close": 4.64637, "volume": 656.0}, {"date": "2006-08-15", "close": 4.34169, "volume": 492.0}, {"date": "2006-08-16", "close": 4.64637, "volume": 2068.0}, {"date": "2006-08-17", "close": 4.11318, "volume": 1792.0}, {"date": "2006-08-18", "close": 4.34169, "volume": 788.0}, {"date": "2006-08-21", "close": 4.72254, "volume": 8025.0}, {"date": "2006-08-22", "close": 4.72254, "volume": 9157.0}, {"date": "2006-08-23", "close": 4.64637, "volume": 1313.0}, {"date": "2006-08-24", "close": 4.5702, "volume": 1470.0}, {"date": "2006-08-25", "close": 4.5702, "volume": 1215.0}, {"date": "2006-08-30", "close": 4.26552, "volume": 9846.0}, {"date": "2006-08-31", "close": 3.88467, "volume": 5846.0}, {"date": "2006-09-01", "close": 3.65616, "volume": 952.0}, {"date": "2006-09-04", "close": 3.88467, "volume": 2232.0}, {"date": "2006-09-05", "close": 3.88467, "volume": 4162.0}, {"date": "2006-09-06", "close": 3.96084, "volume": 1222.0}, {"date": "2006-09-07", "close": 4.03701, "volume": 4628.0}, {"date": "2006-09-11", "close": 3.8085, "volume": 3282.0}, {"date": "2006-09-14", "close": 3.65616, "volume": 7418.0}, {"date": "2006-09-15", "close": 3.65616, "volume": 475.0}, {"date": "2006-09-18", "close": 3.65616, "volume": 2626.0}, {"date": "2006-09-19", "close": 3.65616, "volume": 2626.0}, {"date": "2006-09-20", "close": 3.8085, "volume": 13129.0}, {"date": "2006-09-21", "close": 3.8085, "volume": 24252.0}, {"date": "2006-09-25", "close": 3.8085, "volume": 6564.0}, {"date": "2006-09-26", "close": 3.8085, "volume": 1729.0}, {"date": "2006-09-27", "close": 3.8085, "volume": 4923.0}, {"date": "2006-09-28", "close": 3.96084, "volume": 5295.0}, {"date": "2006-09-29", "close": 3.96084, "volume": 328.0}, {"date": "2006-10-02", "close": 4.11318, "volume": 886.0}, {"date": "2006-10-03", "close": 3.96084, "volume": 1969.0}, {"date": "2006-10-05", "close": 4.11318, "volume": 2626.0}, {"date": "2006-10-06", "close": 4.49403, "volume": 8205.0}, {"date": "2006-10-09", "close": 4.64637, "volume": 12947.0}, {"date": "2006-10-10", "close": 4.72254, "volume": 3004.0}, {"date": "2006-10-11", "close": 5.02722, "volume": 5013.0}, {"date": "2006-10-12", "close": 4.87488, "volume": 29390.0}, {"date": "2006-10-13", "close": 4.87488, "volume": 994.0}, {"date": "2006-10-16", "close": 4.87488, "volume": 6564.0}, {"date": "2006-10-17", "close": 5.02722, "volume": 7749.0}, {"date": "2006-10-18", "close": 5.02722, "volume": 1641.0}, {"date": "2006-10-19", "close": 5.25573, "volume": 19581.0}, {"date": "2006-10-20", "close": 5.40807, "volume": 7929.0}, {"date": "2006-10-23", "close": 5.78892, "volume": 14832.0}, {"date": "2006-10-24", "close": 5.78892, "volume": 519.0}, {"date": "2006-10-25", "close": 5.02722, "volume": 4595.0}, {"date": "2006-10-26", "close": 5.48424, "volume": 3131.0}, {"date": "2006-10-27", "close": 5.48424, "volume": 9945.0}, {"date": "2006-10-30", "close": 5.48424, "volume": 2412.0}, {"date": "2006-10-31", "close": 5.02722, "volume": 4911.0}, {"date": "2006-11-02", "close": 5.10339, "volume": 2049.0}, {"date": "2006-11-03", "close": 5.3319, "volume": 2573.0}, {"date": "2006-11-06", "close": 5.10339, "volume": 131.0}, {"date": "2006-11-07", "close": 5.3319, "volume": 1313.0}, {"date": "2006-11-08", "close": 5.71275, "volume": 2650.0}, {"date": "2006-11-10", "close": 6.39828, "volume": 14979.0}, {"date": "2006-11-13", "close": 6.77913, "volume": 4113.0}, {"date": "2006-11-14", "close": 7.00764, "volume": 9795.0}, {"date": "2006-11-15", "close": 6.8553, "volume": 1563.0}, {"date": "2006-11-16", "close": 6.8553, "volume": 565.0}, {"date": "2006-11-17", "close": 6.39828, "volume": 1077.0}, {"date": "2006-11-20", "close": 6.70296, "volume": 328.0}, {"date": "2006-11-21", "close": 6.70296, "volume": 3282.0}, {"date": "2006-11-22", "close": 6.70296, "volume": 6835.0}, {"date": "2006-11-23", "close": 6.39828, "volume": 5777.0}, {"date": "2006-11-24", "close": 7.00764, "volume": 4529.0}, {"date": "2006-11-27", "close": 6.47445, "volume": 2645.0}, {"date": "2006-11-28", "close": 6.24594, "volume": 8893.0}, {"date": "2006-11-29", "close": 6.39828, "volume": 2880.0}, {"date": "2006-12-01", "close": 6.55062, "volume": 2683.0}, {"date": "2006-12-04", "close": 6.62679, "volume": 7163.0}, {"date": "2006-12-05", "close": 6.62679, "volume": 3742.0}, {"date": "2006-12-06", "close": 5.94126, "volume": 1963.0}, {"date": "2006-12-07", "close": 6.47445, "volume": 6151.0}, {"date": "2006-12-08", "close": 5.94126, "volume": 2052.0}, {"date": "2006-12-12", "close": 5.94126, "volume": 3742.0}, {"date": "2006-12-20", "close": 7.31232, "volume": 58202.0}, {"date": "2006-12-21", "close": 7.76934, "volume": 28687.0}, {"date": "2006-12-22", "close": 7.76934, "volume": 2472.0}, {"date": "2006-12-27", "close": 7.617, "volume": 5467.0}, {"date": "2006-12-28", "close": 7.617, "volume": 1907.0}, {"date": "2006-12-29", "close": 7.84551, "volume": 3925.0}, {"date": "2007-01-02", "close": 8.07402, "volume": 3479.0}, {"date": "2007-01-03", "close": 7.92168, "volume": 886.0}, {"date": "2007-01-04", "close": 7.99785, "volume": 2921.0}, {"date": "2007-01-05", "close": 7.92168, "volume": 3435.0}, {"date": "2007-01-08", "close": 7.92168, "volume": 3341.0}, {"date": "2007-01-09", "close": 7.84551, "volume": 1506.0}, {"date": "2007-01-10", "close": 7.617, "volume": 2494.0}, {"date": "2007-01-11", "close": 7.617, "volume": 5629.0}, {"date": "2007-01-12", "close": 7.617, "volume": 4053.0}, {"date": "2007-01-15", "close": 7.84551, "volume": 5251.0}, {"date": "2007-01-16", "close": 8.07402, "volume": 1707.0}, {"date": "2007-01-17", "close": 8.22636, "volume": 3210.0}, {"date": "2007-01-18", "close": 9.1404, "volume": 12985.0}, {"date": "2007-01-19", "close": 10.35912, "volume": 13087.0}, {"date": "2007-01-22", "close": 9.59742, "volume": 17210.0}, {"date": "2007-01-23", "close": 9.67359, "volume": 1987.0}, {"date": "2007-01-24", "close": 9.74976, "volume": 2521.0}, {"date": "2007-01-25", "close": 9.9021, "volume": 7027.0}, {"date": "2007-01-29", "close": 10.20678, "volume": 2812.0}, {"date": "2007-01-30", "close": 10.05444, "volume": 896.0}, {"date": "2007-01-31", "close": 9.59742, "volume": 4070.0}, {"date": "2007-02-01", "close": 9.21657, "volume": 7418.0}, {"date": "2007-02-02", "close": 9.44508, "volume": 6968.0}, {"date": "2007-02-05", "close": 9.67359, "volume": 16743.0}, {"date": "2007-02-06", "close": 8.68338, "volume": 9171.0}, {"date": "2007-02-07", "close": 10.05444, "volume": 5920.0}, {"date": "2007-02-08", "close": 11.4255, "volume": 46374.0}, {"date": "2007-02-09", "close": 11.73018, "volume": 16443.0}, {"date": "2007-02-12", "close": 10.81614, "volume": 9954.0}, {"date": "2007-02-13", "close": 10.96848, "volume": 7747.0}, {"date": "2007-02-14", "close": 10.96848, "volume": 12013.0}, {"date": "2007-02-15", "close": 11.04465, "volume": 21966.0}, {"date": "2007-02-16", "close": 11.27316, "volume": 2055.0}, {"date": "2007-02-19", "close": 10.6638, "volume": 15909.0}, {"date": "2007-02-20", "close": 11.34933, "volume": 4003.0}, {"date": "2007-02-21", "close": 11.27316, "volume": 722.0}, {"date": "2007-02-22", "close": 11.04465, "volume": 3676.0}, {"date": "2007-02-23", "close": 11.27316, "volume": 7946.0}, {"date": "2007-02-26", "close": 11.4255, "volume": 3925.0}, {"date": "2007-02-27", "close": 12.49188, "volume": 13745.0}, {"date": "2007-02-28", "close": 12.03486, "volume": 20930.0}, {"date": "2007-03-01", "close": 11.12082, "volume": 8008.0}, {"date": "2007-03-02", "close": 11.57784, "volume": 10349.0}, {"date": "2007-03-05", "close": 11.73018, "volume": 16392.0}, {"date": "2007-03-06", "close": 11.57784, "volume": 10949.0}, {"date": "2007-03-07", "close": 12.1872, "volume": 3359.0}, {"date": "2007-03-08", "close": 11.65401, "volume": 7544.0}, {"date": "2007-03-09", "close": 12.9489, "volume": 2643.0}, {"date": "2007-03-12", "close": 12.33954, "volume": 1201.0}, {"date": "2007-03-13", "close": 14.62464, "volume": 10160.0}, {"date": "2007-03-14", "close": 12.9489, "volume": 13064.0}, {"date": "2007-03-15", "close": 13.93911, "volume": 3795.0}, {"date": "2007-03-16", "close": 14.09145, "volume": 13676.0}, {"date": "2007-03-19", "close": 13.55826, "volume": 4361.0}, {"date": "2007-03-20", "close": 13.78677, "volume": 3084.0}, {"date": "2007-03-21", "close": 13.7106, "volume": 183.0}, {"date": "2007-03-22", "close": 13.25358, "volume": 5854.0}, {"date": "2007-03-23", "close": 13.48209, "volume": 9335.0}, {"date": "2007-03-26", "close": 13.7106, "volume": 1838.0}, {"date": "2007-03-27", "close": 14.01528, "volume": 4244.0}, {"date": "2007-03-28", "close": 14.01528, "volume": 18445.0}, {"date": "2007-03-29", "close": 13.7106, "volume": 394.0}, {"date": "2007-03-30", "close": 12.9489, "volume": 6958.0}, {"date": "2007-04-02", "close": 14.01528, "volume": 5225.0}, {"date": "2007-04-03", "close": 13.86294, "volume": 2051.0}, {"date": "2007-04-04", "close": 14.4723, "volume": 6390.0}, {"date": "2007-04-05", "close": 15.84336, "volume": 30197.0}, {"date": "2007-04-10", "close": 16.14804, "volume": 21458.0}, {"date": "2007-04-11", "close": 15.69102, "volume": 8782.0}, {"date": "2007-04-12", "close": 15.84336, "volume": 2855.0}, {"date": "2007-04-13", "close": 15.234, "volume": 4544.0}, {"date": "2007-04-16", "close": 15.234, "volume": 1584.0}, {"date": "2007-04-17", "close": 15.9957, "volume": 10475.0}, {"date": "2007-04-18", "close": 15.234, "volume": 5298.0}, {"date": "2007-04-19", "close": 15.234, "volume": 998.0}, {"date": "2007-04-20", "close": 16.60506, "volume": 19235.0}, {"date": "2007-04-23", "close": 15.9957, "volume": 4414.0}, {"date": "2007-04-24", "close": 15.9957, "volume": 3586.0}, {"date": "2007-04-26", "close": 15.61485, "volume": 1313.0}, {"date": "2007-04-27", "close": 15.76719, "volume": 1477.0}, {"date": "2007-04-30", "close": 14.92932, "volume": 3763.0}, {"date": "2007-05-01", "close": 14.16762, "volume": 10660.0}, {"date": "2007-05-02", "close": 14.77698, "volume": 1942.0}, {"date": "2007-05-03", "close": 14.16762, "volume": 1490.0}, {"date": "2007-05-04", "close": 14.16762, "volume": 6223.0}, {"date": "2007-05-07", "close": 14.16762, "volume": 5383.0}, {"date": "2007-05-08", "close": 15.234, "volume": 21254.0}, {"date": "2007-05-09", "close": 16.7574, "volume": 11254.0}, {"date": "2007-05-10", "close": 17.06208, "volume": 10073.0}, {"date": "2007-05-11", "close": 18.12846, "volume": 6818.0}, {"date": "2007-05-14", "close": 17.5191, "volume": 5096.0}, {"date": "2007-05-15", "close": 18.89016, "volume": 22616.0}, {"date": "2007-05-16", "close": 19.0425, "volume": 11030.0}, {"date": "2007-05-17", "close": 19.34718, "volume": 1707.0}, {"date": "2007-05-18", "close": 19.49952, "volume": 7344.0}, {"date": "2007-05-21", "close": 19.8042, "volume": 4625.0}, {"date": "2007-05-22", "close": 19.34718, "volume": 1633.0}, {"date": "2007-05-23", "close": 19.8042, "volume": 966.0}, {"date": "2007-05-24", "close": 20.41356, "volume": 2876.0}, {"date": "2007-05-25", "close": 19.8042, "volume": 2472.0}, {"date": "2007-05-28", "close": 17.5191, "volume": 3790.0}, {"date": "2007-05-29", "close": 16.45272, "volume": 3993.0}, {"date": "2007-05-30", "close": 17.97612, "volume": 1755.0}, {"date": "2007-05-31", "close": 18.58548, "volume": 8973.0}, {"date": "2007-06-04", "close": 17.36676, "volume": 3210.0}, {"date": "2007-06-05", "close": 17.21442, "volume": 328.0}, {"date": "2007-06-06", "close": 18.58548, "volume": 2626.0}, {"date": "2007-06-07", "close": 17.36676, "volume": 656.0}, {"date": "2007-06-08", "close": 17.06208, "volume": 1621.0}, {"date": "2007-06-12", "close": 16.90974, "volume": 3696.0}, {"date": "2007-06-13", "close": 15.9957, "volume": 328.0}, {"date": "2007-06-14", "close": 17.21442, "volume": 5954.0}, {"date": "2007-06-15", "close": 15.234, "volume": 5317.0}, {"date": "2007-06-18", "close": 16.68123, "volume": 1641.0}, {"date": "2007-06-19", "close": 16.30038, "volume": 10124.0}, {"date": "2007-06-20", "close": 16.14804, "volume": 2660.0}, {"date": "2007-06-21", "close": 16.14804, "volume": 8008.0}, {"date": "2007-06-22", "close": 16.14804, "volume": 4225.0}, {"date": "2007-06-25", "close": 15.53868, "volume": 4645.0}, {"date": "2007-06-26", "close": 16.14804, "volume": 4439.0}, {"date": "2007-06-27", "close": 15.69102, "volume": 5079.0}, {"date": "2007-06-28", "close": 15.234, "volume": 1720.0}, {"date": "2007-06-29", "close": 16.14804, "volume": 1646.0}, {"date": "2007-07-02", "close": 16.45272, "volume": 8207.0}, {"date": "2007-07-03", "close": 16.14804, "volume": 1165.0}, {"date": "2007-07-04", "close": 16.30038, "volume": 1710.0}, {"date": "2007-07-05", "close": 16.30038, "volume": 2691.0}, {"date": "2007-07-06", "close": 16.22421, "volume": 1079.0}, {"date": "2007-07-09", "close": 16.14804, "volume": 3282.0}, {"date": "2007-07-10", "close": 16.14804, "volume": 1297.0}, {"date": "2007-07-11", "close": 15.53868, "volume": 4759.0}, {"date": "2007-07-12", "close": 16.14804, "volume": 4595.0}, {"date": "2007-07-13", "close": 15.9957, "volume": 6362.0}, {"date": "2007-07-16", "close": 16.7574, "volume": 1611.0}, {"date": "2007-07-18", "close": 15.69102, "volume": 197.0}, {"date": "2007-07-19", "close": 16.7574, "volume": 2566.0}, {"date": "2007-07-20", "close": 18.12846, "volume": 5514.0}, {"date": "2007-07-23", "close": 17.5191, "volume": 3399.0}, {"date": "2007-07-24", "close": 18.12846, "volume": 3807.0}, {"date": "2007-07-25", "close": 17.5191, "volume": 14.0}, {"date": "2007-07-26", "close": 16.7574, "volume": 3824.0}, {"date": "2007-07-27", "close": 15.9957, "volume": 1969.0}, {"date": "2007-07-30", "close": 16.7574, "volume": 1969.0}, {"date": "2007-07-31", "close": 15.9957, "volume": 5341.0}, {"date": "2007-08-01", "close": 13.7106, "volume": 25588.0}, {"date": "2007-08-02", "close": 15.234, "volume": 11149.0}, {"date": "2007-08-06", "close": 14.4723, "volume": 197.0}, {"date": "2007-08-07", "close": 14.4723, "volume": 778.0}, {"date": "2007-08-08", "close": 15.08166, "volume": 602.0}, {"date": "2007-08-10", "close": 14.4723, "volume": 722.0}, {"date": "2007-08-13", "close": 13.7106, "volume": 1444.0}, {"date": "2007-08-14", "close": 14.39613, "volume": 1293.0}, {"date": "2007-08-15", "close": 12.1872, "volume": 2987.0}, {"date": "2007-08-16", "close": 12.1872, "volume": 2178.0}, {"date": "2007-08-17", "close": 12.1872, "volume": 4247.0}, {"date": "2007-08-20", "close": 12.1872, "volume": 3151.0}, {"date": "2007-08-21", "close": 13.10124, "volume": 4982.0}, {"date": "2007-08-22", "close": 12.9489, "volume": 13306.0}, {"date": "2007-08-23", "close": 13.7106, "volume": 853.0}, {"date": "2007-08-24", "close": 14.92932, "volume": 2864.0}, {"date": "2007-08-27", "close": 15.234, "volume": 21961.0}, {"date": "2007-08-28", "close": 15.234, "volume": 1707.0}, {"date": "2007-08-29", "close": 15.15783, "volume": 3387.0}, {"date": "2007-08-30", "close": 15.234, "volume": 5612.0}, {"date": "2007-09-04", "close": 15.234, "volume": 4332.0}, {"date": "2007-09-05", "close": 15.08166, "volume": 3768.0}, {"date": "2007-09-06", "close": 15.08166, "volume": 9426.0}, {"date": "2007-09-07", "close": 15.08166, "volume": 2626.0}, {"date": "2007-09-10", "close": 15.08166, "volume": 8476.0}, {"date": "2007-09-11", "close": 15.08166, "volume": 825.0}, {"date": "2007-09-14", "close": 14.16762, "volume": 987.0}, {"date": "2007-09-17", "close": 13.86294, "volume": 525.0}, {"date": "2007-09-18", "close": 13.7106, "volume": 2297.0}, {"date": "2007-09-19", "close": 13.63443, "volume": 1707.0}, {"date": "2007-09-21", "close": 13.40592, "volume": 170.0}, {"date": "2007-09-24", "close": 13.40592, "volume": 308.0}, {"date": "2007-09-25", "close": 14.31996, "volume": 197.0}, {"date": "2007-09-26", "close": 14.62464, "volume": 132815.0}, {"date": "2007-09-27", "close": 15.9957, "volume": 8740.0}, {"date": "2007-09-28", "close": 16.07187, "volume": 6861.0}, {"date": "2007-10-01", "close": 16.14804, "volume": 525.0}, {"date": "2007-10-02", "close": 16.30038, "volume": 328.0}, {"date": "2007-10-03", "close": 16.83357, "volume": 4070.0}, {"date": "2007-10-04", "close": 17.06208, "volume": 459.0}, {"date": "2007-10-05", "close": 16.7574, "volume": 821.0}, {"date": "2007-10-09", "close": 17.06208, "volume": 66.0}, {"date": "2007-10-10", "close": 17.06208, "volume": 223.0}, {"date": "2007-10-11", "close": 16.7574, "volume": 164.0}, {"date": "2007-10-12", "close": 18.58548, "volume": 9290.0}, {"date": "2007-10-15", "close": 18.73782, "volume": 558.0}, {"date": "2007-10-16", "close": 17.97612, "volume": 157.0}, {"date": "2007-10-17", "close": 18.2808, "volume": 1633.0}, {"date": "2007-10-18", "close": 19.65186, "volume": 10665.0}, {"date": "2007-10-19", "close": 22.851, "volume": 10608.0}, {"date": "2007-10-22", "close": 21.17526, "volume": 14406.0}, {"date": "2007-10-23", "close": 21.47994, "volume": 10784.0}, {"date": "2007-10-24", "close": 21.17526, "volume": 7958.0}, {"date": "2007-10-25", "close": 21.02292, "volume": 4103.0}, {"date": "2007-10-26", "close": 21.3276, "volume": 689.0}, {"date": "2007-10-29", "close": 20.71824, "volume": 2560.0}, {"date": "2007-10-30", "close": 21.02292, "volume": 2002.0}, {"date": "2007-10-31", "close": 21.17526, "volume": 4759.0}, {"date": "2007-11-01", "close": 21.09909, "volume": 3249.0}, {"date": "2007-11-02", "close": 21.17526, "volume": 1864.0}, {"date": "2007-11-05", "close": 22.851, "volume": 17144.0}, {"date": "2007-11-06", "close": 22.54632, "volume": 13821.0}, {"date": "2007-11-07", "close": 23.00334, "volume": 14743.0}, {"date": "2007-11-08", "close": 23.00334, "volume": 6784.0}, {"date": "2007-11-09", "close": 23.46036, "volume": 7560.0}, {"date": "2007-11-12", "close": 23.00334, "volume": 8351.0}, {"date": "2007-11-13", "close": 23.15568, "volume": 14766.0}, {"date": "2007-11-14", "close": 23.68887, "volume": 10158.0}, {"date": "2007-11-15", "close": 23.6127, "volume": 6663.0}, {"date": "2007-11-16", "close": 23.76504, "volume": 2091.0}, {"date": "2007-11-19", "close": 23.91738, "volume": 5350.0}, {"date": "2007-11-20", "close": 23.23185, "volume": 12863.0}, {"date": "2007-11-21", "close": 23.76504, "volume": 14052.0}, {"date": "2007-11-22", "close": 23.6127, "volume": 5440.0}, {"date": "2007-11-23", "close": 22.77483, "volume": 10273.0}, {"date": "2007-11-26", "close": 24.06972, "volume": 5623.0}, {"date": "2007-11-27", "close": 25.8978, "volume": 14440.0}, {"date": "2007-11-28", "close": 25.8978, "volume": 3936.0}, {"date": "2007-11-29", "close": 27.26886, "volume": 17403.0}, {"date": "2007-11-30", "close": 27.34503, "volume": 10181.0}, {"date": "2007-12-03", "close": 26.73567, "volume": 26008.0}, {"date": "2007-12-04", "close": 26.96418, "volume": 7542.0}, {"date": "2007-12-05", "close": 27.4212, "volume": 5908.0}, {"date": "2007-12-06", "close": 28.10673, "volume": 38244.0}, {"date": "2007-12-07", "close": 31.9914, "volume": 27905.0}, {"date": "2007-12-10", "close": 30.92502, "volume": 41682.0}, {"date": "2007-12-11", "close": 31.38204, "volume": 30323.0}, {"date": "2007-12-12", "close": 31.83906, "volume": 44461.0}, {"date": "2007-12-13", "close": 31.2297, "volume": 28579.0}, {"date": "2007-12-14", "close": 30.16332, "volume": 15493.0}, {"date": "2007-12-17", "close": 28.79226, "volume": 7422.0}, {"date": "2007-12-18", "close": 27.72588, "volume": 24547.0}, {"date": "2007-12-19", "close": 28.03056, "volume": 20609.0}, {"date": "2007-12-20", "close": 27.4212, "volume": 27265.0}, {"date": "2007-12-21", "close": 26.96418, "volume": 22420.0}, {"date": "2007-12-24", "close": 27.04035, "volume": 345.0}, {"date": "2007-12-27", "close": 27.4212, "volume": 5859.0}, {"date": "2007-12-28", "close": 27.57354, "volume": 1904.0}, {"date": "2007-12-31", "close": 27.57354, "volume": 6534.0}, {"date": "2008-01-02", "close": 28.33524, "volume": 3352.0}, {"date": "2008-01-03", "close": 28.1829, "volume": 5317.0}, {"date": "2008-01-04", "close": 28.25907, "volume": 2101.0}, {"date": "2008-01-07", "close": 31.2297, "volume": 68157.0}, {"date": "2008-01-08", "close": 31.07736, "volume": 43968.0}, {"date": "2008-01-09", "close": 29.40162, "volume": 64119.0}, {"date": "2008-01-10", "close": 28.86843, "volume": 65648.0}, {"date": "2008-01-11", "close": 26.96418, "volume": 75955.0}, {"date": "2008-01-14", "close": 26.58333, "volume": 37655.0}, {"date": "2008-01-15", "close": 26.27865, "volume": 43127.0}, {"date": "2008-01-16", "close": 25.1361, "volume": 7742.0}, {"date": "2008-01-17", "close": 24.90759, "volume": 32256.0}, {"date": "2008-01-18", "close": 24.3744, "volume": 24178.0}, {"date": "2008-01-21", "close": 23.68887, "volume": 25791.0}, {"date": "2008-01-22", "close": 22.24164, "volume": 36290.0}, {"date": "2008-01-23", "close": 23.30802, "volume": 15046.0}, {"date": "2008-01-24", "close": 21.78462, "volume": 20908.0}, {"date": "2008-01-25", "close": 21.93696, "volume": 34248.0}, {"date": "2008-01-29", "close": 23.00334, "volume": 52314.0}, {"date": "2008-01-30", "close": 25.66929, "volume": 27424.0}, {"date": "2008-01-31", "close": 26.20248, "volume": 50734.0}, {"date": "2008-02-01", "close": 26.96418, "volume": 14067.0}, {"date": "2008-02-04", "close": 28.03056, "volume": 14390.0}, {"date": "2008-02-05", "close": 27.4212, "volume": 9938.0}, {"date": "2008-02-06", "close": 27.72588, "volume": 1760.0}, {"date": "2008-02-07", "close": 27.34503, "volume": 8711.0}, {"date": "2008-02-08", "close": 25.8978, "volume": 9413.0}, {"date": "2008-02-11", "close": 25.8978, "volume": 8293.0}, {"date": "2008-02-12", "close": 25.59312, "volume": 10439.0}, {"date": "2008-02-13", "close": 25.1361, "volume": 4814.0}, {"date": "2008-02-14", "close": 24.83142, "volume": 7036.0}, {"date": "2008-02-15", "close": 24.52674, "volume": 14198.0}, {"date": "2008-02-18", "close": 24.3744, "volume": 4923.0}, {"date": "2008-02-19", "close": 25.74546, "volume": 19315.0}, {"date": "2008-02-20", "close": 27.26886, "volume": 35110.0}, {"date": "2008-02-21", "close": 27.57354, "volume": 8661.0}, {"date": "2008-02-22", "close": 28.9446, "volume": 41595.0}, {"date": "2008-02-25", "close": 30.16332, "volume": 22203.0}, {"date": "2008-02-26", "close": 31.38204, "volume": 20223.0}, {"date": "2008-02-27", "close": 32.29608, "volume": 37506.0}, {"date": "2008-02-28", "close": 31.38204, "volume": 19194.0}, {"date": "2008-02-29", "close": 30.08715, "volume": 8912.0}, {"date": "2008-03-03", "close": 30.16332, "volume": 20522.0}, {"date": "2008-03-04", "close": 29.78247, "volume": 11795.0}, {"date": "2008-03-05", "close": 29.7063, "volume": 9715.0}, {"date": "2008-03-06", "close": 30.01098, "volume": 19046.0}, {"date": "2008-03-07", "close": 29.09694, "volume": 7240.0}, {"date": "2008-03-10", "close": 29.7063, "volume": 36103.0}, {"date": "2008-03-11", "close": 29.32545, "volume": 31220.0}, {"date": "2008-03-12", "close": 30.468, "volume": 18472.0}, {"date": "2008-03-13", "close": 31.83906, "volume": 36126.0}, {"date": "2008-03-14", "close": 31.9914, "volume": 45261.0}, {"date": "2008-03-17", "close": 32.90544, "volume": 46466.0}, {"date": "2008-03-18", "close": 31.38204, "volume": 15807.0}, {"date": "2008-03-19", "close": 32.7531, "volume": 7149.0}, {"date": "2008-03-20", "close": 30.62034, "volume": 18139.0}, {"date": "2008-03-25", "close": 30.31566, "volume": 23599.0}, {"date": "2008-03-26", "close": 31.2297, "volume": 10345.0}, {"date": "2008-03-27", "close": 33.5148, "volume": 12848.0}, {"date": "2008-03-28", "close": 34.42884, "volume": 32557.0}, {"date": "2008-03-31", "close": 34.2765, "volume": 10590.0}, {"date": "2008-04-01", "close": 33.21012, "volume": 15669.0}, {"date": "2008-04-02", "close": 32.7531, "volume": 11113.0}, {"date": "2008-04-03", "close": 32.29608, "volume": 10984.0}, {"date": "2008-04-04", "close": 32.44842, "volume": 9954.0}, {"date": "2008-04-07", "close": 33.5148, "volume": 10815.0}, {"date": "2008-04-08", "close": 35.0382, "volume": 21097.0}, {"date": "2008-04-09", "close": 33.5148, "volume": 8586.0}, {"date": "2008-04-10", "close": 35.19054, "volume": 18922.0}, {"date": "2008-04-11", "close": 35.49522, "volume": 4296.0}, {"date": "2008-04-14", "close": 34.73352, "volume": 4140.0}, {"date": "2008-04-15", "close": 37.3233, "volume": 37353.0}, {"date": "2008-04-16", "close": 39.6084, "volume": 31701.0}, {"date": "2008-04-17", "close": 43.4169, "volume": 45333.0}, {"date": "2008-04-18", "close": 44.1786, "volume": 22465.0}, {"date": "2008-04-21", "close": 40.67478, "volume": 30624.0}, {"date": "2008-04-22", "close": 41.1318, "volume": 13196.0}, {"date": "2008-04-23", "close": 42.04584, "volume": 15104.0}, {"date": "2008-04-24", "close": 42.6552, "volume": 63899.0}, {"date": "2008-04-28", "close": 46.4637, "volume": 54705.0}, {"date": "2008-04-29", "close": 46.61604, "volume": 91335.0}, {"date": "2008-04-30", "close": 47.9871, "volume": 40135.0}, {"date": "2008-05-01", "close": 48.59646, "volume": 61804.0}, {"date": "2008-05-02", "close": 50.11986, "volume": 34780.0}, {"date": "2008-05-05", "close": 53.01432, "volume": 27706.0}, {"date": "2008-05-06", "close": 55.6041, "volume": 90484.0}, {"date": "2008-05-07", "close": 58.6509, "volume": 114272.0}, {"date": "2008-05-08", "close": 57.8892, "volume": 153560.0}, {"date": "2008-05-09", "close": 58.04154, "volume": 144331.0}, {"date": "2008-05-12", "close": 54.99474, "volume": 31318.0}, {"date": "2008-05-13", "close": 56.06112, "volume": 13379.0}, {"date": "2008-05-14", "close": 55.90878, "volume": 11868.0}, {"date": "2008-05-15", "close": 59.4126, "volume": 20862.0}, {"date": "2008-05-16", "close": 58.95558, "volume": 23590.0}, {"date": "2008-05-19", "close": 58.49856, "volume": 14086.0}, {"date": "2008-05-20", "close": 57.1275, "volume": 15757.0}, {"date": "2008-05-21", "close": 57.8892, "volume": 52070.0}, {"date": "2008-05-22", "close": 56.06112, "volume": 21207.0}, {"date": "2008-05-23", "close": 57.1275, "volume": 67811.0}, {"date": "2008-05-26", "close": 61.6977, "volume": 62615.0}, {"date": "2008-05-27", "close": 64.43982, "volume": 63868.0}, {"date": "2008-05-28", "close": 62.00238, "volume": 51353.0}, {"date": "2008-05-29", "close": 61.24068, "volume": 15532.0}, {"date": "2008-05-30", "close": 61.6977, "volume": 10410.0}, {"date": "2008-06-02", "close": 60.02196, "volume": 12838.0}, {"date": "2008-06-03", "close": 59.86962, "volume": 49963.0}, {"date": "2008-06-04", "close": 60.32664, "volume": 19109.0}, {"date": "2008-06-05", "close": 60.78366, "volume": 35664.0}, {"date": "2008-06-06", "close": 62.30706, "volume": 34458.0}, {"date": "2008-06-10", "close": 62.4594, "volume": 10520.0}, {"date": "2008-06-11", "close": 61.6977, "volume": 16339.0}, {"date": "2008-06-12", "close": 60.47898, "volume": 8915.0}, {"date": "2008-06-13", "close": 63.83046, "volume": 11156.0}, {"date": "2008-06-16", "close": 68.24832, "volume": 81688.0}, {"date": "2008-06-17", "close": 67.0296, "volume": 23961.0}, {"date": "2008-06-18", "close": 63.9828, "volume": 32255.0}, {"date": "2008-06-19", "close": 64.43982, "volume": 23975.0}, {"date": "2008-06-20", "close": 66.87726, "volume": 69810.0}, {"date": "2008-06-23", "close": 66.72492, "volume": 15234.0}, {"date": "2008-06-24", "close": 69.16236, "volume": 32720.0}, {"date": "2008-06-25", "close": 67.94364, "volume": 13286.0}, {"date": "2008-06-26", "close": 63.9828, "volume": 36529.0}, {"date": "2008-06-27", "close": 63.2211, "volume": 10104.0}, {"date": "2008-06-30", "close": 63.67812, "volume": 18061.0}, {"date": "2008-07-01", "close": 61.54536, "volume": 35008.0}, {"date": "2008-07-02", "close": 62.4594, "volume": 29361.0}, {"date": "2008-07-03", "close": 51.7956, "volume": 101531.0}, {"date": "2008-07-04", "close": 50.88156, "volume": 52338.0}, {"date": "2008-07-07", "close": 53.92836, "volume": 51418.0}, {"date": "2008-07-08", "close": 53.01432, "volume": 24526.0}, {"date": "2008-07-09", "close": 51.0339, "volume": 14055.0}, {"date": "2008-07-10", "close": 51.33858, "volume": 19077.0}, {"date": "2008-07-11", "close": 51.7956, "volume": 13460.0}, {"date": "2008-07-14", "close": 49.5105, "volume": 15141.0}, {"date": "2008-07-15", "close": 49.35816, "volume": 8802.0}, {"date": "2008-07-16", "close": 43.87392, "volume": 41878.0}, {"date": "2008-07-17", "close": 43.4169, "volume": 50912.0}, {"date": "2008-07-18", "close": 45.54966, "volume": 69537.0}, {"date": "2008-07-21", "close": 46.4637, "volume": 15364.0}, {"date": "2008-07-22", "close": 47.2254, "volume": 9520.0}, {"date": "2008-07-23", "close": 44.33094, "volume": 18962.0}, {"date": "2008-07-24", "close": 42.80754, "volume": 12053.0}, {"date": "2008-07-25", "close": 39.6084, "volume": 26702.0}, {"date": "2008-07-28", "close": 40.3701, "volume": 13484.0}, {"date": "2008-07-29", "close": 38.99904, "volume": 8181.0}, {"date": "2008-07-30", "close": 40.3701, "volume": 7872.0}, {"date": "2008-07-31", "close": 42.6552, "volume": 30275.0}, {"date": "2008-08-01", "close": 47.53008, "volume": 18747.0}, {"date": "2008-08-04", "close": 45.702, "volume": 15164.0}, {"date": "2008-08-05", "close": 42.6552, "volume": 25850.0}, {"date": "2008-08-06", "close": 42.95988, "volume": 6940.0}, {"date": "2008-08-07", "close": 40.67478, "volume": 22114.0}, {"date": "2008-08-08", "close": 41.28414, "volume": 27478.0}, {"date": "2008-08-11", "close": 41.74116, "volume": 9084.0}, {"date": "2008-08-12", "close": 40.3701, "volume": 13890.0}, {"date": "2008-08-13", "close": 39.6084, "volume": 21248.0}, {"date": "2008-08-14", "close": 40.82712, "volume": 7534.0}, {"date": "2008-08-15", "close": 40.06542, "volume": 10800.0}, {"date": "2008-08-18", "close": 41.1318, "volume": 43763.0}, {"date": "2008-08-19", "close": 41.43648, "volume": 33685.0}, {"date": "2008-08-20", "close": 42.04584, "volume": 11723.0}, {"date": "2008-08-21", "close": 41.8935, "volume": 8925.0}, {"date": "2008-08-22", "close": 44.9403, "volume": 55103.0}, {"date": "2008-08-25", "close": 47.53008, "volume": 34237.0}, {"date": "2008-08-26", "close": 47.2254, "volume": 28135.0}, {"date": "2008-08-27", "close": 45.24498, "volume": 5605.0}, {"date": "2008-08-28", "close": 45.24498, "volume": 11550.0}, {"date": "2008-08-29", "close": 46.4637, "volume": 7611.0}, {"date": "2008-09-01", "close": 45.702, "volume": 6159.0}, {"date": "2008-09-02", "close": 45.702, "volume": 5105.0}, {"date": "2008-09-03", "close": 42.95988, "volume": 4083.0}, {"date": "2008-09-04", "close": 41.43648, "volume": 11386.0}, {"date": "2008-09-05", "close": 40.06542, "volume": 9829.0}, {"date": "2008-09-08", "close": 42.04584, "volume": 33009.0}, {"date": "2008-09-09", "close": 42.35052, "volume": 21069.0}, {"date": "2008-09-10", "close": 40.3701, "volume": 25740.0}, {"date": "2008-09-11", "close": 40.06542, "volume": 19416.0}, {"date": "2008-09-12", "close": 41.28414, "volume": 10379.0}, {"date": "2008-09-15", "close": 40.52244, "volume": 11224.0}, {"date": "2008-09-16", "close": 38.085, "volume": 19769.0}, {"date": "2008-09-17", "close": 37.62798, "volume": 27946.0}, {"date": "2008-09-18", "close": 33.5148, "volume": 5095.0}, {"date": "2008-09-19", "close": 33.5148, "volume": 7999.0}, {"date": "2008-09-22", "close": 33.21012, "volume": 48012.0}, {"date": "2008-09-23", "close": 33.5148, "volume": 25043.0}, {"date": "2008-09-24", "close": 33.5148, "volume": 33442.0}, {"date": "2008-09-25", "close": 36.25692, "volume": 21146.0}, {"date": "2008-09-26", "close": 34.2765, "volume": 9478.0}, {"date": "2008-09-29", "close": 31.9914, "volume": 11013.0}, {"date": "2008-09-30", "close": 37.93266, "volume": 18188.0}, {"date": "2008-10-01", "close": 32.60076, "volume": 2567.0}, {"date": "2008-10-02", "close": 31.83906, "volume": 7091.0}, {"date": "2008-10-03", "close": 31.68672, "volume": 9724.0}, {"date": "2008-10-06", "close": 26.35482, "volume": 18676.0}, {"date": "2008-10-07", "close": 25.44078, "volume": 81746.0}, {"date": "2008-10-08", "close": 18.2808, "volume": 74775.0}, {"date": "2008-10-09", "close": 17.5191, "volume": 22269.0}, {"date": "2008-10-10", "close": 15.00549, "volume": 41757.0}, {"date": "2008-10-13", "close": 16.45272, "volume": 17879.0}, {"date": "2008-10-14", "close": 16.90974, "volume": 33877.0}, {"date": "2008-10-15", "close": 20.10888, "volume": 30333.0}, {"date": "2008-10-16", "close": 16.45272, "volume": 26374.0}, {"date": "2008-10-17", "close": 16.83357, "volume": 10651.0}, {"date": "2008-10-20", "close": 16.7574, "volume": 19118.0}, {"date": "2008-10-21", "close": 16.37655, "volume": 32510.0}, {"date": "2008-10-22", "close": 15.46251, "volume": 15217.0}, {"date": "2008-10-23", "close": 14.77698, "volume": 9625.0}, {"date": "2008-10-24", "close": 12.9489, "volume": 11028.0}, {"date": "2008-10-27", "close": 12.1872, "volume": 32288.0}, {"date": "2008-10-28", "close": 11.19699, "volume": 9802.0}, {"date": "2008-10-29", "close": 11.73018, "volume": 20767.0}, {"date": "2008-10-30", "close": 13.78677, "volume": 31167.0}, {"date": "2008-10-31", "close": 15.234, "volume": 13753.0}, {"date": "2008-11-03", "close": 17.82378, "volume": 5237.0}, {"date": "2008-11-04", "close": 17.13825, "volume": 11320.0}, {"date": "2008-11-05", "close": 17.5191, "volume": 16020.0}, {"date": "2008-11-06", "close": 18.2808, "volume": 35417.0}, {"date": "2008-11-07", "close": 17.67144, "volume": 9549.0}, {"date": "2008-11-10", "close": 17.82378, "volume": 3826.0}, {"date": "2008-11-11", "close": 18.89016, "volume": 15211.0}, {"date": "2008-11-12", "close": 16.60506, "volume": 4152.0}, {"date": "2008-11-13", "close": 15.69102, "volume": 2887.0}, {"date": "2008-11-14", "close": 15.53868, "volume": 5220.0}, {"date": "2008-11-17", "close": 14.85315, "volume": 3676.0}, {"date": "2008-11-18", "close": 13.78677, "volume": 3717.0}, {"date": "2008-11-19", "close": 12.9489, "volume": 5693.0}, {"date": "2008-11-20", "close": 13.40592, "volume": 20710.0}, {"date": "2008-11-21", "close": 13.10124, "volume": 16586.0}, {"date": "2008-11-24", "close": 14.16762, "volume": 605.0}, {"date": "2008-11-25", "close": 17.97612, "volume": 51651.0}, {"date": "2008-11-26", "close": 16.90974, "volume": 21468.0}, {"date": "2008-11-27", "close": 17.36676, "volume": 17487.0}, {"date": "2008-11-28", "close": 19.19484, "volume": 19395.0}, {"date": "2008-12-01", "close": 17.97612, "volume": 26557.0}, {"date": "2008-12-02", "close": 15.9957, "volume": 12512.0}, {"date": "2008-12-03", "close": 15.31017, "volume": 9137.0}, {"date": "2008-12-04", "close": 12.72039, "volume": 20738.0}, {"date": "2008-12-05", "close": 12.49188, "volume": 27629.0}, {"date": "2008-12-08", "close": 11.80635, "volume": 5268.0}, {"date": "2008-12-09", "close": 11.88252, "volume": 6550.0}, {"date": "2008-12-10", "close": 12.33954, "volume": 33258.0}, {"date": "2008-12-11", "close": 12.9489, "volume": 14222.0}, {"date": "2008-12-12", "close": 12.26337, "volume": 2738.0}, {"date": "2008-12-15", "close": 12.1872, "volume": 7572.0}, {"date": "2008-12-16", "close": 12.41571, "volume": 2031.0}, {"date": "2008-12-17", "close": 12.56805, "volume": 8327.0}, {"date": "2008-12-18", "close": 12.64422, "volume": 446.0}, {"date": "2008-12-19", "close": 12.03486, "volume": 1639.0}, {"date": "2008-12-22", "close": 11.88252, "volume": 1862.0}, {"date": "2008-12-23", "close": 11.88252, "volume": 1171.0}, {"date": "2008-12-29", "close": 11.88252, "volume": 273.0}, {"date": "2008-12-30", "close": 11.95869, "volume": 1162.0}, {"date": "2008-12-31", "close": 12.26337, "volume": 116.0}, {"date": "2009-01-02", "close": 13.48209, "volume": 6127.0}, {"date": "2009-01-05", "close": 14.24379, "volume": 7631.0}, {"date": "2009-01-06", "close": 14.4723, "volume": 3109.0}, {"date": "2009-01-07", "close": 14.09145, "volume": 3338.0}, {"date": "2009-01-08", "close": 12.64422, "volume": 25259.0}, {"date": "2009-01-09", "close": 12.49188, "volume": 1641.0}, {"date": "2009-01-12", "close": 12.64422, "volume": 3004.0}, {"date": "2009-01-13", "close": 13.7106, "volume": 4749.0}, {"date": "2009-01-14", "close": 13.25358, "volume": 2869.0}, {"date": "2009-01-15", "close": 13.40592, "volume": 1083.0}, {"date": "2009-01-16", "close": 14.16762, "volume": 2314.0}, {"date": "2009-01-19", "close": 13.78677, "volume": 1808.0}, {"date": "2009-01-20", "close": 13.7106, "volume": 2489.0}, {"date": "2009-01-21", "close": 12.9489, "volume": 8653.0}, {"date": "2009-01-22", "close": 12.72039, "volume": 4196.0}, {"date": "2009-01-23", "close": 12.33954, "volume": 6513.0}, {"date": "2009-01-27", "close": 12.87273, "volume": 263.0}, {"date": "2009-01-28", "close": 12.41571, "volume": 5297.0}, {"date": "2009-01-29", "close": 12.1872, "volume": 1342.0}, {"date": "2009-01-30", "close": 12.49188, "volume": 1220.0}, {"date": "2009-02-02", "close": 12.1872, "volume": 6296.0}, {"date": "2009-02-03", "close": 11.73018, "volume": 4639.0}, {"date": "2009-02-04", "close": 12.41571, "volume": 2288.0}, {"date": "2009-02-05", "close": 12.41571, "volume": 4191.0}, {"date": "2009-02-06", "close": 12.1872, "volume": 2061.0}, {"date": "2009-02-09", "close": 12.33954, "volume": 10727.0}, {"date": "2009-02-10", "close": 12.64422, "volume": 1497.0}, {"date": "2009-02-11", "close": 13.48209, "volume": 1504.0}, {"date": "2009-02-12", "close": 12.49188, "volume": 1993.0}, {"date": "2009-02-13", "close": 13.32975, "volume": 4125.0}, {"date": "2009-02-16", "close": 13.48209, "volume": 2823.0}, {"date": "2009-02-17", "close": 13.7106, "volume": 8395.0}, {"date": "2009-02-18", "close": 14.24379, "volume": 9696.0}, {"date": "2009-02-19", "close": 13.25358, "volume": 8296.0}, {"date": "2009-02-20", "close": 13.86294, "volume": 10700.0}, {"date": "2009-02-23", "close": 13.25358, "volume": 17701.0}, {"date": "2009-02-24", "close": 13.10124, "volume": 12199.0}, {"date": "2009-02-25", "close": 11.73018, "volume": 5502.0}, {"date": "2009-02-26", "close": 12.1872, "volume": 2954.0}, {"date": "2009-02-27", "close": 13.10124, "volume": 14606.0}, {"date": "2009-03-02", "close": 12.1872, "volume": 1729.0}, {"date": "2009-03-03", "close": 12.33954, "volume": 3316.0}, {"date": "2009-03-04", "close": 12.1872, "volume": 1641.0}, {"date": "2009-03-05", "close": 12.49188, "volume": 131.0}, {"date": "2009-03-06", "close": 12.64422, "volume": 1863.0}, {"date": "2009-03-09", "close": 12.9489, "volume": 2328.0}, {"date": "2009-03-10", "close": 12.64422, "volume": 2024.0}, {"date": "2009-03-11", "close": 12.79656, "volume": 1908.0}, {"date": "2009-03-12", "close": 12.64422, "volume": 1893.0}, {"date": "2009-03-13", "close": 12.9489, "volume": 12702.0}, {"date": "2009-03-16", "close": 13.93911, "volume": 5082.0}, {"date": "2009-03-17", "close": 13.10124, "volume": 13769.0}, {"date": "2009-03-18", "close": 13.10124, "volume": 8832.0}, {"date": "2009-03-19", "close": 13.10124, "volume": 8102.0}, {"date": "2009-03-20", "close": 13.86294, "volume": 10029.0}, {"date": "2009-03-23", "close": 14.4723, "volume": 19716.0}, {"date": "2009-03-24", "close": 14.70081, "volume": 15235.0}, {"date": "2009-03-25", "close": 15.84336, "volume": 6861.0}, {"date": "2009-03-26", "close": 15.38634, "volume": 5388.0}, {"date": "2009-03-27", "close": 15.234, "volume": 2081.0}, {"date": "2009-03-30", "close": 14.62464, "volume": 4398.0}, {"date": "2009-03-31", "close": 13.40592, "volume": 8297.0}, {"date": "2009-04-01", "close": 13.10124, "volume": 2908.0}, {"date": "2009-04-02", "close": 13.63443, "volume": 21561.0}, {"date": "2009-04-03", "close": 14.16762, "volume": 17392.0}, {"date": "2009-04-06", "close": 14.01528, "volume": 58100.0}, {"date": "2009-04-07", "close": 14.16762, "volume": 83770.0}, {"date": "2009-04-08", "close": 16.45272, "volume": 60244.0}, {"date": "2009-04-09", "close": 15.53868, "volume": 17857.0}, {"date": "2009-04-14", "close": 15.84336, "volume": 11903.0}, {"date": "2009-04-15", "close": 15.91953, "volume": 17436.0}, {"date": "2009-04-16", "close": 17.36676, "volume": 26915.0}, {"date": "2009-04-17", "close": 19.8042, "volume": 11301.0}, {"date": "2009-04-20", "close": 18.96633, "volume": 14370.0}, {"date": "2009-04-21", "close": 18.20463, "volume": 9115.0}, {"date": "2009-04-22", "close": 17.5191, "volume": 8108.0}, {"date": "2009-04-23", "close": 17.74761, "volume": 2487.0}, {"date": "2009-04-24", "close": 18.2808, "volume": 6836.0}, {"date": "2009-04-27", "close": 19.8042, "volume": 8831.0}, {"date": "2009-04-28", "close": 20.10888, "volume": 2902.0}, {"date": "2009-04-29", "close": 20.26122, "volume": 11105.0}, {"date": "2009-04-30", "close": 21.3276, "volume": 24903.0}, {"date": "2009-05-01", "close": 20.64207, "volume": 6600.0}, {"date": "2009-05-04", "close": 21.17526, "volume": 7275.0}, {"date": "2009-05-05", "close": 21.17526, "volume": 20916.0}, {"date": "2009-05-06", "close": 22.31781, "volume": 39998.0}, {"date": "2009-05-07", "close": 24.98376, "volume": 135850.0}, {"date": "2009-05-08", "close": 23.91738, "volume": 69885.0}, {"date": "2009-05-11", "close": 24.22206, "volume": 51253.0}, {"date": "2009-05-12", "close": 25.36461, "volume": 12404.0}, {"date": "2009-05-13", "close": 24.52674, "volume": 26528.0}, {"date": "2009-05-14", "close": 22.24164, "volume": 39894.0}, {"date": "2009-05-15", "close": 22.54632, "volume": 21458.0}, {"date": "2009-05-18", "close": 21.3276, "volume": 18320.0}, {"date": "2009-05-19", "close": 22.0893, "volume": 6152.0}, {"date": "2009-05-20", "close": 22.47015, "volume": 22318.0}, {"date": "2009-05-21", "close": 23.38419, "volume": 14670.0}, {"date": "2009-05-22", "close": 24.52674, "volume": 16680.0}, {"date": "2009-05-25", "close": 27.87822, "volume": 55436.0}, {"date": "2009-05-26", "close": 28.48758, "volume": 19304.0}, {"date": "2009-05-27", "close": 28.1829, "volume": 30615.0}, {"date": "2009-05-28", "close": 27.4212, "volume": 32056.0}, {"date": "2009-05-29", "close": 28.03056, "volume": 27784.0}, {"date": "2009-06-01", "close": 28.03056, "volume": 18023.0}, {"date": "2009-06-02", "close": 28.9446, "volume": 34639.0}, {"date": "2009-06-03", "close": 29.02077, "volume": 25805.0}, {"date": "2009-06-04", "close": 29.7063, "volume": 25006.0}, {"date": "2009-06-05", "close": 28.63992, "volume": 12743.0}, {"date": "2009-06-09", "close": 26.12631, "volume": 30057.0}, {"date": "2009-06-10", "close": 25.8978, "volume": 50579.0}, {"date": "2009-06-11", "close": 25.8978, "volume": 15487.0}, {"date": "2009-06-12", "close": 25.59312, "volume": 13674.0}, {"date": "2009-06-15", "close": 26.58333, "volume": 19165.0}, {"date": "2009-06-16", "close": 25.8978, "volume": 30516.0}, {"date": "2009-06-17", "close": 25.59312, "volume": 21311.0}, {"date": "2009-06-18", "close": 24.3744, "volume": 27258.0}, {"date": "2009-06-19", "close": 25.1361, "volume": 30655.0}, {"date": "2009-06-22", "close": 25.82163, "volume": 18136.0}, {"date": "2009-06-23", "close": 24.98376, "volume": 7936.0}, {"date": "2009-06-24", "close": 23.91738, "volume": 16841.0}, {"date": "2009-06-25", "close": 24.22206, "volume": 20887.0}, {"date": "2009-06-26", "close": 23.91738, "volume": 19821.0}, {"date": "2009-06-29", "close": 24.22206, "volume": 12319.0}, {"date": "2009-06-30", "close": 24.3744, "volume": 13569.0}, {"date": "2009-07-01", "close": 23.91738, "volume": 2296.0}, {"date": "2009-07-02", "close": 24.67908, "volume": 4074.0}, {"date": "2009-07-03", "close": 25.1361, "volume": 7255.0}, {"date": "2009-07-06", "close": 24.3744, "volume": 11192.0}, {"date": "2009-07-07", "close": 23.6127, "volume": 7149.0}, {"date": "2009-07-08", "close": 23.46036, "volume": 9524.0}, {"date": "2009-07-09", "close": 22.0893, "volume": 23274.0}, {"date": "2009-07-10", "close": 22.0893, "volume": 15145.0}, {"date": "2009-07-13", "close": 21.63228, "volume": 16899.0}, {"date": "2009-07-14", "close": 22.69866, "volume": 11856.0}, {"date": "2009-07-15", "close": 23.99355, "volume": 8995.0}, {"date": "2009-07-16", "close": 24.14589, "volume": 12235.0}, {"date": "2009-07-17", "close": 23.91738, "volume": 11383.0}, {"date": "2009-07-20", "close": 23.6127, "volume": 5852.0}, {"date": "2009-07-21", "close": 25.44078, "volume": 11421.0}, {"date": "2009-07-22", "close": 24.60291, "volume": 3778.0}, {"date": "2009-07-23", "close": 24.3744, "volume": 8766.0}, {"date": "2009-07-24", "close": 25.1361, "volume": 4864.0}, {"date": "2009-07-27", "close": 24.83142, "volume": 8415.0}, {"date": "2009-07-28", "close": 26.73567, "volume": 21555.0}, {"date": "2009-07-29", "close": 25.8978, "volume": 26594.0}, {"date": "2009-07-30", "close": 25.66929, "volume": 76205.0}, {"date": "2009-07-31", "close": 26.6595, "volume": 11083.0}, {"date": "2009-08-03", "close": 26.73567, "volume": 16377.0}, {"date": "2009-08-04", "close": 26.20248, "volume": 50920.0}, {"date": "2009-08-05", "close": 26.20248, "volume": 19897.0}, {"date": "2009-08-06", "close": 25.74546, "volume": 19316.0}, {"date": "2009-08-07", "close": 25.36461, "volume": 32907.0}, {"date": "2009-08-10", "close": 25.28844, "volume": 14800.0}, {"date": "2009-08-11", "close": 25.21227, "volume": 8376.0}, {"date": "2009-08-12", "close": 24.67908, "volume": 18185.0}, {"date": "2009-08-13", "close": 25.21227, "volume": 45080.0}, {"date": "2009-08-14", "close": 25.59312, "volume": 25815.0}, {"date": "2009-08-17", "close": 25.44078, "volume": 6509.0}, {"date": "2009-08-18", "close": 25.36461, "volume": 15323.0}, {"date": "2009-08-19", "close": 25.05993, "volume": 6263.0}, {"date": "2009-08-20", "close": 24.98376, "volume": 14733.0}, {"date": "2009-08-21", "close": 24.98376, "volume": 2634.0}, {"date": "2009-08-24", "close": 26.20248, "volume": 4174.0}, {"date": "2009-08-25", "close": 26.20248, "volume": 5254.0}, {"date": "2009-08-26", "close": 28.1829, "volume": 27481.0}, {"date": "2009-08-27", "close": 28.33524, "volume": 11068.0}, {"date": "2009-08-28", "close": 28.1829, "volume": 5477.0}, {"date": "2009-08-31", "close": 28.56375, "volume": 11863.0}, {"date": "2009-09-01", "close": 27.72588, "volume": 6927.0}, {"date": "2009-09-02", "close": 26.27865, "volume": 17405.0}, {"date": "2009-09-03", "close": 25.59312, "volume": 7330.0}, {"date": "2009-09-04", "close": 26.27865, "volume": 5434.0}, {"date": "2009-09-07", "close": 25.59312, "volume": 3730.0}, {"date": "2009-09-08", "close": 25.66929, "volume": 32381.0}, {"date": "2009-09-09", "close": 25.8978, "volume": 11716.0}, {"date": "2009-09-10", "close": 26.05014, "volume": 6477.0}, {"date": "2009-09-11", "close": 25.44078, "volume": 12773.0}, {"date": "2009-09-14", "close": 25.59312, "volume": 3175.0}, {"date": "2009-09-15", "close": 27.26886, "volume": 10289.0}, {"date": "2009-09-16", "close": 26.96418, "volume": 8683.0}, {"date": "2009-09-17", "close": 27.87822, "volume": 13381.0}, {"date": "2009-09-18", "close": 30.16332, "volume": 23285.0}, {"date": "2009-09-21", "close": 31.38204, "volume": 14974.0}, {"date": "2009-09-22", "close": 32.29608, "volume": 30452.0}, {"date": "2009-09-23", "close": 33.5148, "volume": 109519.0}, {"date": "2009-09-24", "close": 33.97182, "volume": 46917.0}, {"date": "2009-09-25", "close": 34.12416, "volume": 19329.0}, {"date": "2009-09-28", "close": 33.97182, "volume": 38921.0}, {"date": "2009-09-29", "close": 34.88586, "volume": 25044.0}, {"date": "2009-09-30", "close": 33.81948, "volume": 14359.0}, {"date": "2009-10-01", "close": 33.97182, "volume": 18915.0}, {"date": "2009-10-02", "close": 32.29608, "volume": 8534.0}, {"date": "2009-10-05", "close": 30.77268, "volume": 8977.0}, {"date": "2009-10-06", "close": 32.14374, "volume": 4407.0}, {"date": "2009-10-07", "close": 32.60076, "volume": 5761.0}, {"date": "2009-10-08", "close": 35.0382, "volume": 22765.0}, {"date": "2009-10-09", "close": 34.12416, "volume": 10579.0}, {"date": "2009-10-12", "close": 34.2765, "volume": 19939.0}, {"date": "2009-10-13", "close": 33.66714, "volume": 19945.0}, {"date": "2009-10-14", "close": 34.12416, "volume": 4410.0}, {"date": "2009-10-15", "close": 35.0382, "volume": 24948.0}, {"date": "2009-10-16", "close": 34.88586, "volume": 11097.0}, {"date": "2009-10-19", "close": 34.73352, "volume": 11990.0}, {"date": "2009-10-20", "close": 34.58118, "volume": 6705.0}, {"date": "2009-10-21", "close": 33.5148, "volume": 6075.0}, {"date": "2009-10-22", "close": 31.9914, "volume": 32665.0}, {"date": "2009-10-23", "close": 31.68672, "volume": 26210.0}, {"date": "2009-10-26", "close": 31.2297, "volume": 17773.0}, {"date": "2009-10-27", "close": 29.85864, "volume": 10245.0}, {"date": "2009-10-28", "close": 29.24928, "volume": 15361.0}, {"date": "2009-10-29", "close": 28.86843, "volume": 11947.0}, {"date": "2009-10-30", "close": 28.41141, "volume": 39593.0}, {"date": "2009-11-02", "close": 27.4212, "volume": 8461.0}, {"date": "2009-11-03", "close": 28.10673, "volume": 2695.0}, {"date": "2009-11-04", "close": 27.95439, "volume": 18106.0}, {"date": "2009-11-05", "close": 28.9446, "volume": 17533.0}, {"date": "2009-11-06", "close": 29.78247, "volume": 17920.0}, {"date": "2009-11-09", "close": 28.9446, "volume": 35651.0}, {"date": "2009-11-10", "close": 28.9446, "volume": 19266.0}, {"date": "2009-11-11", "close": 29.17311, "volume": 3597.0}, {"date": "2009-11-12", "close": 28.63992, "volume": 9617.0}, {"date": "2009-11-13", "close": 28.9446, "volume": 5556.0}, {"date": "2009-11-16", "close": 28.25907, "volume": 21037.0}, {"date": "2009-11-17", "close": 27.87822, "volume": 13326.0}, {"date": "2009-11-18", "close": 29.24928, "volume": 32380.0}, {"date": "2009-11-19", "close": 29.09694, "volume": 33849.0}, {"date": "2009-11-20", "close": 28.79226, "volume": 12010.0}, {"date": "2009-11-23", "close": 28.79226, "volume": 23085.0}, {"date": "2009-11-24", "close": 28.56375, "volume": 10946.0}, {"date": "2009-11-25", "close": 28.33524, "volume": 10087.0}, {"date": "2009-11-26", "close": 27.4212, "volume": 27747.0}, {"date": "2009-11-27", "close": 26.35482, "volume": 21430.0}, {"date": "2009-11-30", "close": 26.05014, "volume": 21399.0}, {"date": "2009-12-01", "close": 26.27865, "volume": 24179.0}, {"date": "2009-12-02", "close": 26.73567, "volume": 12594.0}, {"date": "2009-12-03", "close": 27.26886, "volume": 25532.0}, {"date": "2009-12-04", "close": 27.26886, "volume": 16512.0}, {"date": "2009-12-07", "close": 26.81184, "volume": 21567.0}, {"date": "2009-12-08", "close": 27.11652, "volume": 5894.0}, {"date": "2009-12-09", "close": 27.04035, "volume": 25250.0}, {"date": "2009-12-10", "close": 26.35482, "volume": 13692.0}, {"date": "2009-12-11", "close": 26.27865, "volume": 15293.0}, {"date": "2009-12-14", "close": 25.97397, "volume": 9079.0}, {"date": "2009-12-15", "close": 25.8978, "volume": 12605.0}, {"date": "2009-12-16", "close": 26.6595, "volume": 24819.0}, {"date": "2009-12-17", "close": 26.73567, "volume": 20381.0}, {"date": "2009-12-18", "close": 28.10673, "volume": 2556.0}, {"date": "2009-12-21", "close": 29.40162, "volume": 14317.0}, {"date": "2009-12-22", "close": 28.63992, "volume": 29373.0}, {"date": "2009-12-23", "close": 29.09694, "volume": 19420.0}, {"date": "2009-12-24", "close": 28.9446, "volume": 5138.0}, {"date": "2009-12-29", "close": 29.24928, "volume": 23649.0}, {"date": "2009-12-30", "close": 29.09694, "volume": 7946.0}, {"date": "2009-12-31", "close": 28.79226, "volume": 414.0}, {"date": "2010-01-04", "close": 29.17311, "volume": 6744.0}, {"date": "2010-01-05", "close": 30.08715, "volume": 16253.0}, {"date": "2010-01-06", "close": 31.68672, "volume": 34908.0}, {"date": "2010-01-07", "close": 33.36246, "volume": 36974.0}, {"date": "2010-01-08", "close": 35.95224, "volume": 87539.0}, {"date": "2010-01-11", "close": 36.25692, "volume": 150237.0}, {"date": "2010-01-12", "close": 32.60076, "volume": 90807.0}, {"date": "2010-01-13", "close": 32.44842, "volume": 18390.0}, {"date": "2010-01-14", "close": 32.44842, "volume": 25517.0}, {"date": "2010-01-15", "close": 32.14374, "volume": 47595.0}, {"date": "2010-01-18", "close": 31.9914, "volume": 16666.0}, {"date": "2010-01-19", "close": 32.29608, "volume": 66013.0}, {"date": "2010-01-20", "close": 33.97182, "volume": 46600.0}, {"date": "2010-01-21", "close": 33.21012, "volume": 24348.0}, {"date": "2010-01-22", "close": 33.05778, "volume": 36624.0}, {"date": "2010-01-25", "close": 34.12416, "volume": 30277.0}, {"date": "2010-01-27", "close": 33.81948, "volume": 51112.0}, {"date": "2010-01-28", "close": 33.21012, "volume": 16766.0}, {"date": "2010-01-29", "close": 32.7531, "volume": 28495.0}, {"date": "2010-02-01", "close": 32.29608, "volume": 32528.0}, {"date": "2010-02-02", "close": 33.21012, "volume": 32896.0}, {"date": "2010-02-03", "close": 38.085, "volume": 128999.0}, {"date": "2010-02-04", "close": 37.62798, "volume": 59688.0}, {"date": "2010-02-05", "close": 35.64756, "volume": 8919.0}, {"date": "2010-02-08", "close": 36.25692, "volume": 19694.0}, {"date": "2010-02-09", "close": 36.25692, "volume": 15731.0}, {"date": "2010-02-10", "close": 36.10458, "volume": 30164.0}, {"date": "2010-02-11", "close": 36.25692, "volume": 27594.0}, {"date": "2010-02-12", "close": 35.7999, "volume": 42772.0}, {"date": "2010-02-15", "close": 34.58118, "volume": 2299.0}, {"date": "2010-02-16", "close": 35.49522, "volume": 5028.0}, {"date": "2010-02-17", "close": 35.49522, "volume": 7457.0}, {"date": "2010-02-18", "close": 36.5616, "volume": 59342.0}, {"date": "2010-02-19", "close": 38.38968, "volume": 87753.0}, {"date": "2010-02-22", "close": 38.085, "volume": 32198.0}, {"date": "2010-02-23", "close": 37.3233, "volume": 27510.0}, {"date": "2010-02-24", "close": 37.47564, "volume": 30397.0}, {"date": "2010-02-25", "close": 36.71394, "volume": 12495.0}, {"date": "2010-02-26", "close": 36.5616, "volume": 12549.0}, {"date": "2010-03-01", "close": 36.40926, "volume": 17319.0}, {"date": "2010-03-02", "close": 36.71394, "volume": 3351.0}, {"date": "2010-03-03", "close": 36.5616, "volume": 7090.0}, {"date": "2010-03-04", "close": 35.49522, "volume": 14239.0}, {"date": "2010-03-05", "close": 36.5616, "volume": 76643.0}, {"date": "2010-03-08", "close": 37.47564, "volume": 71226.0}, {"date": "2010-03-09", "close": 37.62798, "volume": 30716.0}, {"date": "2010-03-10", "close": 37.01862, "volume": 11013.0}, {"date": "2010-03-11", "close": 36.25692, "volume": 2624.0}, {"date": "2010-03-12", "close": 35.95224, "volume": 20241.0}, {"date": "2010-03-15", "close": 35.0382, "volume": 26435.0}, {"date": "2010-03-16", "close": 32.7531, "volume": 18806.0}, {"date": "2010-03-17", "close": 33.81948, "volume": 30706.0}, {"date": "2010-03-18", "close": 32.90544, "volume": 24585.0}, {"date": "2010-03-19", "close": 34.2765, "volume": 23407.0}, {"date": "2010-03-22", "close": 33.21012, "volume": 16283.0}, {"date": "2010-03-23", "close": 33.81948, "volume": 28751.0}, {"date": "2010-03-24", "close": 34.42884, "volume": 34374.0}, {"date": "2010-03-25", "close": 35.19054, "volume": 67484.0}, {"date": "2010-03-26", "close": 35.64756, "volume": 56851.0}, {"date": "2010-03-29", "close": 36.40926, "volume": 35266.0}, {"date": "2010-03-30", "close": 35.7999, "volume": 8465.0}, {"date": "2010-03-31", "close": 35.7999, "volume": 46735.0}, {"date": "2010-04-01", "close": 36.40926, "volume": 27218.0}, {"date": "2010-04-06", "close": 36.25692, "volume": 53042.0}, {"date": "2010-04-07", "close": 36.40926, "volume": 47457.0}, {"date": "2010-04-08", "close": 36.25692, "volume": 28985.0}, {"date": "2010-04-09", "close": 36.5616, "volume": 46874.0}, {"date": "2010-04-12", "close": 38.23734, "volume": 204506.0}, {"date": "2010-04-13", "close": 37.78032, "volume": 44739.0}, {"date": "2010-04-14", "close": 37.93266, "volume": 95369.0}, {"date": "2010-04-15", "close": 37.93266, "volume": 116898.0}, {"date": "2010-04-16", "close": 39.15138, "volume": 77781.0}, {"date": "2010-04-19", "close": 38.23734, "volume": 32379.0}, {"date": "2010-04-20", "close": 38.23734, "volume": 32277.0}, {"date": "2010-04-21", "close": 38.085, "volume": 42555.0}, {"date": "2010-04-22", "close": 37.78032, "volume": 21793.0}, {"date": "2010-04-23", "close": 38.085, "volume": 135044.0}, {"date": "2010-04-27", "close": 38.085, "volume": 25199.0}, {"date": "2010-04-28", "close": 37.47564, "volume": 28041.0}, {"date": "2010-04-29", "close": 37.3233, "volume": 67639.0}, {"date": "2010-04-30", "close": 35.95224, "volume": 29663.0}, {"date": "2010-05-03", "close": 35.95224, "volume": 38683.0}, {"date": "2010-05-04", "close": 35.19054, "volume": 42232.0}, {"date": "2010-05-05", "close": 33.81948, "volume": 39403.0}, {"date": "2010-05-06", "close": 30.92502, "volume": 66934.0}, {"date": "2010-05-07", "close": 31.07736, "volume": 19403.0}, {"date": "2010-05-10", "close": 32.14374, "volume": 24859.0}, {"date": "2010-05-11", "close": 33.05778, "volume": 35019.0}, {"date": "2010-05-12", "close": 32.60076, "volume": 18372.0}, {"date": "2010-05-13", "close": 33.21012, "volume": 17593.0}, {"date": "2010-05-14", "close": 32.7531, "volume": 19618.0}, {"date": "2010-05-17", "close": 32.14374, "volume": 20497.0}, {"date": "2010-05-18", "close": 32.14374, "volume": 9796.0}, {"date": "2010-05-19", "close": 31.68672, "volume": 14154.0}, {"date": "2010-05-20", "close": 30.77268, "volume": 16543.0}, {"date": "2010-05-21", "close": 29.09694, "volume": 21520.0}, {"date": "2010-05-24", "close": 28.9446, "volume": 38620.0}, {"date": "2010-05-25", "close": 29.40162, "volume": 16212.0}, {"date": "2010-05-26", "close": 29.55396, "volume": 51809.0}, {"date": "2010-05-27", "close": 27.80205, "volume": 63641.0}, {"date": "2010-05-28", "close": 28.48758, "volume": 32134.0}, {"date": "2010-05-31", "close": 30.468, "volume": 32214.0}, {"date": "2010-06-01", "close": 29.40162, "volume": 5362.0}, {"date": "2010-06-02", "close": 29.55396, "volume": 12724.0}, {"date": "2010-06-03", "close": 30.468, "volume": 18312.0}, {"date": "2010-06-04", "close": 31.2297, "volume": 35411.0}, {"date": "2010-06-07", "close": 30.39183, "volume": 34236.0}, {"date": "2010-06-08", "close": 30.468, "volume": 48829.0}, {"date": "2010-06-09", "close": 29.55396, "volume": 12333.0}, {"date": "2010-06-10", "close": 28.25907, "volume": 29997.0}, {"date": "2010-06-11", "close": 27.4212, "volume": 25054.0}, {"date": "2010-06-15", "close": 29.24928, "volume": 24395.0}, {"date": "2010-06-16", "close": 28.79226, "volume": 10199.0}, {"date": "2010-06-17", "close": 28.79226, "volume": 39903.0}, {"date": "2010-06-18", "close": 29.85864, "volume": 25227.0}, {"date": "2010-06-21", "close": 30.31566, "volume": 33999.0}, {"date": "2010-06-22", "close": 30.77268, "volume": 28632.0}, {"date": "2010-06-23", "close": 29.09694, "volume": 30694.0}, {"date": "2010-06-24", "close": 28.79226, "volume": 5593.0}, {"date": "2010-06-25", "close": 28.1829, "volume": 18720.0}, {"date": "2010-06-28", "close": 27.87822, "volume": 18283.0}, {"date": "2010-06-29", "close": 27.4212, "volume": 4669.0}, {"date": "2010-06-30", "close": 27.80205, "volume": 14512.0}, {"date": "2010-07-01", "close": 26.6595, "volume": 6644.0}, {"date": "2010-07-02", "close": 26.35482, "volume": 9238.0}, {"date": "2010-07-05", "close": 26.6595, "volume": 14509.0}, {"date": "2010-07-06", "close": 25.59312, "volume": 12500.0}, {"date": "2010-07-07", "close": 26.05014, "volume": 27581.0}, {"date": "2010-07-08", "close": 26.50716, "volume": 3321.0}, {"date": "2010-07-09", "close": 29.09694, "volume": 91777.0}, {"date": "2010-07-12", "close": 28.9446, "volume": 32800.0}, {"date": "2010-07-13", "close": 28.41141, "volume": 6153.0}, {"date": "2010-07-14", "close": 28.9446, "volume": 16478.0}, {"date": "2010-07-15", "close": 29.17311, "volume": 269109.0}, {"date": "2010-07-16", "close": 29.17311, "volume": 4589.0}, {"date": "2010-07-19", "close": 28.79226, "volume": 122484.0}, {"date": "2010-07-20", "close": 28.9446, "volume": 1506.0}, {"date": "2010-07-21", "close": 28.63992, "volume": 132131.0}, {"date": "2010-07-22", "close": 28.48758, "volume": 2275.0}, {"date": "2010-07-23", "close": 29.32545, "volume": 293627.0}, {"date": "2010-07-26", "close": 28.79226, "volume": 24231.0}, {"date": "2010-07-27", "close": 28.63992, "volume": 5513.0}, {"date": "2010-07-28", "close": 27.87822, "volume": 55774.0}, {"date": "2010-07-29", "close": 28.56375, "volume": 88513.0}, {"date": "2010-07-30", "close": 27.87822, "volume": 22644.0}, {"date": "2010-08-02", "close": 26.20248, "volume": 22245.0}, {"date": "2010-08-03", "close": 27.34503, "volume": 33273.0}, {"date": "2010-08-04", "close": 26.6595, "volume": 12396.0}, {"date": "2010-08-05", "close": 26.35482, "volume": 15285.0}, {"date": "2010-08-06", "close": 25.8978, "volume": 53440.0}, {"date": "2010-08-09", "close": 25.8978, "volume": 23553.0}, {"date": "2010-08-10", "close": 25.82163, "volume": 553520.0}, {"date": "2010-08-11", "close": 25.44078, "volume": 5859.0}, {"date": "2010-08-12", "close": 19.57569, "volume": 57617.0}, {"date": "2010-08-13", "close": 20.87058, "volume": 67076.0}, {"date": "2010-08-16", "close": 20.48973, "volume": 11831.0}, {"date": "2010-08-17", "close": 21.3276, "volume": 43560.0}, {"date": "2010-08-18", "close": 22.47015, "volume": 51136.0}, {"date": "2010-08-19", "close": 22.39398, "volume": 45630.0}, {"date": "2010-08-20", "close": 21.55611, "volume": 25439.0}, {"date": "2010-08-23", "close": 20.26122, "volume": 35441.0}, {"date": "2010-08-24", "close": 20.33739, "volume": 21046.0}, {"date": "2010-08-25", "close": 20.48973, "volume": 13798.0}, {"date": "2010-08-26", "close": 20.26122, "volume": 19224.0}, {"date": "2010-08-27", "close": 20.10888, "volume": 50161.0}, {"date": "2010-08-30", "close": 20.10888, "volume": 611764.0}, {"date": "2010-08-31", "close": 20.18505, "volume": 49352.0}, {"date": "2010-09-01", "close": 19.8042, "volume": 29326.0}, {"date": "2010-09-02", "close": 20.03271, "volume": 137560.0}, {"date": "2010-09-03", "close": 20.87058, "volume": 156003.0}, {"date": "2010-09-06", "close": 21.55611, "volume": 105096.0}, {"date": "2010-09-07", "close": 21.09909, "volume": 44833.0}, {"date": "2010-09-08", "close": 20.79441, "volume": 12159.0}, {"date": "2010-09-09", "close": 20.5659, "volume": 103437.0}, {"date": "2010-09-10", "close": 20.5659, "volume": 27376.0}, {"date": "2010-09-13", "close": 22.16547, "volume": 51368.0}, {"date": "2010-09-14", "close": 23.00334, "volume": 76737.0}, {"date": "2010-09-15", "close": 23.15568, "volume": 45436.0}, {"date": "2010-09-16", "close": 23.30802, "volume": 25670.0}, {"date": "2010-09-17", "close": 23.99355, "volume": 43315.0}, {"date": "2010-09-20", "close": 23.6127, "volume": 29478.0}, {"date": "2010-09-21", "close": 23.68887, "volume": 34098.0}, {"date": "2010-09-22", "close": 23.15568, "volume": 40554.0}, {"date": "2010-09-23", "close": 23.30802, "volume": 17003.0}, {"date": "2010-09-24", "close": 22.54632, "volume": 25200.0}, {"date": "2010-09-27", "close": 22.39398, "volume": 28546.0}, {"date": "2010-09-28", "close": 22.0893, "volume": 5438.0}, {"date": "2010-09-29", "close": 21.70845, "volume": 8938.0}, {"date": "2010-09-30", "close": 21.09909, "volume": 15737.0}, {"date": "2010-10-01", "close": 20.10888, "volume": 17766.0}, {"date": "2010-10-04", "close": 19.34718, "volume": 49034.0}, {"date": "2010-10-05", "close": 19.65186, "volume": 33326.0}, {"date": "2010-10-06", "close": 19.65186, "volume": 29110.0}, {"date": "2010-10-07", "close": 20.48973, "volume": 48017.0}, {"date": "2010-10-08", "close": 21.09909, "volume": 27151.0}, {"date": "2010-10-11", "close": 22.0893, "volume": 29104.0}, {"date": "2010-10-12", "close": 22.31781, "volume": 18124.0}, {"date": "2010-10-13", "close": 22.0893, "volume": 20570.0}, {"date": "2010-10-14", "close": 21.86079, "volume": 12323.0}, {"date": "2010-10-15", "close": 22.92717, "volume": 46246.0}, {"date": "2010-10-18", "close": 22.69866, "volume": 20349.0}, {"date": "2010-10-19", "close": 22.62249, "volume": 18861.0}, {"date": "2010-10-20", "close": 22.39398, "volume": 4135.0}, {"date": "2010-10-21", "close": 21.78462, "volume": 6378.0}, {"date": "2010-10-22", "close": 21.70845, "volume": 7262.0}, {"date": "2010-10-25", "close": 21.78462, "volume": 5580.0}, {"date": "2010-10-26", "close": 21.40377, "volume": 6595.0}, {"date": "2010-10-27", "close": 22.39398, "volume": 28288.0}, {"date": "2010-10-28", "close": 22.0893, "volume": 64210.0}, {"date": "2010-10-29", "close": 21.63228, "volume": 78183.0}, {"date": "2010-11-01", "close": 21.78462, "volume": 1161.0}, {"date": "2010-11-02", "close": 21.3276, "volume": 35731.0}, {"date": "2010-11-03", "close": 21.17526, "volume": 19935.0}, {"date": "2010-11-04", "close": 17.44293, "volume": 305790.0}, {"date": "2010-11-05", "close": 17.67144, "volume": 55483.0}, {"date": "2010-11-08", "close": 17.74761, "volume": 44806.0}, {"date": "2010-11-09", "close": 17.21442, "volume": 37736.0}, {"date": "2010-11-10", "close": 16.68123, "volume": 27139.0}, {"date": "2010-11-11", "close": 16.60506, "volume": 48688.0}, {"date": "2010-11-12", "close": 19.34718, "volume": 117475.0}, {"date": "2010-11-15", "close": 19.0425, "volume": 48343.0}, {"date": "2010-11-16", "close": 19.0425, "volume": 20227.0}, {"date": "2010-11-17", "close": 18.35697, "volume": 13631.0}, {"date": "2010-11-18", "close": 18.96633, "volume": 9095.0}, {"date": "2010-11-19", "close": 18.96633, "volume": 4606.0}, {"date": "2010-11-22", "close": 19.34718, "volume": 21922.0}, {"date": "2010-11-23", "close": 19.19484, "volume": 10049.0}, {"date": "2010-11-24", "close": 17.97612, "volume": 9310.0}, {"date": "2010-11-25", "close": 18.66165, "volume": 7717.0}, {"date": "2010-11-26", "close": 18.66165, "volume": 4109.0}, {"date": "2010-11-29", "close": 17.97612, "volume": 396669.0}, {"date": "2010-11-30", "close": 18.43314, "volume": 22569.0}, {"date": "2010-12-01", "close": 18.43314, "volume": 7622.0}, {"date": "2010-12-02", "close": 18.58548, "volume": 20370.0}, {"date": "2010-12-03", "close": 18.50931, "volume": 412002.0}, {"date": "2010-12-06", "close": 19.19484, "volume": 379702.0}, {"date": "2010-12-07", "close": 19.65186, "volume": 56942.0}, {"date": "2010-12-08", "close": 20.5659, "volume": 82628.0}, {"date": "2010-12-09", "close": 20.64207, "volume": 31387.0}, {"date": "2010-12-10", "close": 20.5659, "volume": 16189.0}, {"date": "2010-12-13", "close": 20.41356, "volume": 13379.0}, {"date": "2010-12-14", "close": 20.41356, "volume": 14180.0}, {"date": "2010-12-15", "close": 20.41356, "volume": 8460.0}, {"date": "2010-12-16", "close": 20.18505, "volume": 6769.0}, {"date": "2010-12-17", "close": 20.71824, "volume": 23991.0}, {"date": "2010-12-20", "close": 19.8042, "volume": 22134.0}, {"date": "2010-12-21", "close": 20.87058, "volume": 12918.0}, {"date": "2010-12-22", "close": 21.25143, "volume": 16090.0}, {"date": "2010-12-23", "close": 20.87058, "volume": 20128.0}, {"date": "2010-12-24", "close": 21.25143, "volume": 2052.0}, {"date": "2010-12-29", "close": 22.0893, "volume": 8298.0}, {"date": "2010-12-30", "close": 20.79441, "volume": 27523.0}, {"date": "2010-12-31", "close": 21.3276, "volume": 5969.0}, {"date": "2011-01-04", "close": 23.00334, "volume": 26606.0}, {"date": "2011-01-05", "close": 24.06972, "volume": 56882.0}, {"date": "2011-01-06", "close": 23.91738, "volume": 26868.0}, {"date": "2011-01-07", "close": 26.05014, "volume": 67686.0}, {"date": "2011-01-10", "close": 25.74546, "volume": 16779.0}, {"date": "2011-01-11", "close": 26.12631, "volume": 23246.0}, {"date": "2011-01-12", "close": 26.88801, "volume": 36113.0}, {"date": "2011-01-13", "close": 27.11652, "volume": 26564.0}, {"date": "2011-01-14", "close": 27.34503, "volume": 39718.0}, {"date": "2011-01-17", "close": 26.58333, "volume": 16887.0}, {"date": "2011-01-18", "close": 26.58333, "volume": 8467.0}, {"date": "2011-01-19", "close": 26.58333, "volume": 32262.0}, {"date": "2011-01-20", "close": 26.27865, "volume": 16654.0}, {"date": "2011-01-21", "close": 24.45057, "volume": 32910.0}, {"date": "2011-01-24", "close": 26.27865, "volume": 61266.0}, {"date": "2011-01-25", "close": 25.8978, "volume": 9824.0}, {"date": "2011-01-27", "close": 25.8978, "volume": 7660.0}, {"date": "2011-01-28", "close": 25.44078, "volume": 11083.0}, {"date": "2011-01-31", "close": 25.36461, "volume": 29740.0}, {"date": "2011-02-01", "close": 25.59312, "volume": 29244.0}, {"date": "2011-02-02", "close": 25.59312, "volume": 9463.0}, {"date": "2011-02-03", "close": 25.44078, "volume": 6490.0}, {"date": "2011-02-04", "close": 24.29823, "volume": 25478.0}, {"date": "2011-02-07", "close": 23.99355, "volume": 8459.0}, {"date": "2011-02-08", "close": 22.851, "volume": 52133.0}, {"date": "2011-02-09", "close": 22.851, "volume": 18584.0}, {"date": "2011-02-10", "close": 23.38419, "volume": 11515.0}, {"date": "2011-02-11", "close": 22.851, "volume": 4546.0}, {"date": "2011-02-14", "close": 23.15568, "volume": 3046.0}, {"date": "2011-02-15", "close": 23.30802, "volume": 4134.0}, {"date": "2011-02-16", "close": 23.30802, "volume": 23946.0}, {"date": "2011-02-17", "close": 23.30802, "volume": 13478.0}, {"date": "2011-02-18", "close": 22.31781, "volume": 26729.0}, {"date": "2011-02-21", "close": 22.62249, "volume": 4762.0}, {"date": "2011-02-22", "close": 22.16547, "volume": 3052.0}, {"date": "2011-02-23", "close": 22.39398, "volume": 6561.0}, {"date": "2011-02-24", "close": 21.63228, "volume": 7141.0}, {"date": "2011-02-25", "close": 21.17526, "volume": 5761.0}, {"date": "2011-02-28", "close": 21.25143, "volume": 4243.0}, {"date": "2011-03-01", "close": 22.54632, "volume": 11954.0}, {"date": "2011-03-02", "close": 22.0893, "volume": 4143.0}, {"date": "2011-03-03", "close": 21.17526, "volume": 11200.0}, {"date": "2011-03-04", "close": 21.86079, "volume": 53888.0}, {"date": "2011-03-07", "close": 22.54632, "volume": 9520.0}, {"date": "2011-03-08", "close": 22.0893, "volume": 9294.0}, {"date": "2011-03-09", "close": 22.31781, "volume": 4484.0}, {"date": "2011-03-10", "close": 20.41356, "volume": 30273.0}, {"date": "2011-03-11", "close": 19.95654, "volume": 21846.0}, {"date": "2011-03-14", "close": 19.34718, "volume": 9309.0}, {"date": "2011-03-15", "close": 19.34718, "volume": 9296.0}, {"date": "2011-03-16", "close": 19.34718, "volume": 27933.0}, {"date": "2011-03-17", "close": 18.58548, "volume": 20409.0}, {"date": "2011-03-18", "close": 18.96633, "volume": 28523.0}, {"date": "2011-03-21", "close": 17.36676, "volume": 92243.0}, {"date": "2011-03-22", "close": 17.36676, "volume": 75183.0}, {"date": "2011-03-23", "close": 17.29059, "volume": 731207.0}, {"date": "2011-03-24", "close": 17.29059, "volume": 23089.0}, {"date": "2011-03-25", "close": 17.5191, "volume": 11366.0}, {"date": "2011-03-28", "close": 17.36676, "volume": 22166.0}, {"date": "2011-03-29", "close": 18.43314, "volume": 36113.0}, {"date": "2011-03-30", "close": 17.82378, "volume": 47808.0}, {"date": "2011-03-31", "close": 17.59527, "volume": 255377.0}, {"date": "2011-04-01", "close": 17.5191, "volume": 29079.0}, {"date": "2011-04-04", "close": 20.18505, "volume": 71353.0}, {"date": "2011-04-05", "close": 20.87058, "volume": 80150.0}, {"date": "2011-04-06", "close": 20.33739, "volume": 44378.0}, {"date": "2011-04-07", "close": 20.87058, "volume": 59997.0}, {"date": "2011-04-08", "close": 20.41356, "volume": 37015.0}, {"date": "2011-04-11", "close": 19.95654, "volume": 239665.0}, {"date": "2011-04-12", "close": 18.89016, "volume": 7750.0}, {"date": "2011-04-13", "close": 18.89016, "volume": 3574.0}, {"date": "2011-04-14", "close": 18.81399, "volume": 10259.0}, {"date": "2011-04-15", "close": 18.43314, "volume": 18686.0}, {"date": "2011-04-18", "close": 18.12846, "volume": 2663.0}, {"date": "2011-04-19", "close": 17.36676, "volume": 95144.0}, {"date": "2011-04-20", "close": 17.82378, "volume": 6364.0}, {"date": "2011-04-21", "close": 18.66165, "volume": 16382.0}, {"date": "2011-04-27", "close": 19.65186, "volume": 31324.0}, {"date": "2011-04-28", "close": 19.49952, "volume": 20654.0}, {"date": "2011-04-29", "close": 18.58548, "volume": 21475.0}, {"date": "2011-05-02", "close": 18.43314, "volume": 7349.0}, {"date": "2011-05-03", "close": 18.66165, "volume": 6651.0}, {"date": "2011-05-04", "close": 18.66165, "volume": 80697.0}, {"date": "2011-05-05", "close": 18.66165, "volume": 29629.0}, {"date": "2011-05-06", "close": 17.97612, "volume": 11203.0}, {"date": "2011-05-09", "close": 18.20463, "volume": 17476.0}, {"date": "2011-05-10", "close": 18.2808, "volume": 2819.0}, {"date": "2011-05-11", "close": 18.89016, "volume": 36386.0}, {"date": "2011-05-12", "close": 18.81399, "volume": 16287.0}, {"date": "2011-05-13", "close": 18.50931, "volume": 14462.0}, {"date": "2011-05-16", "close": 18.43314, "volume": 7533.0}, {"date": "2011-05-17", "close": 17.82378, "volume": 6504.0}, {"date": "2011-05-18", "close": 17.5191, "volume": 7651.0}, {"date": "2011-05-19", "close": 17.5191, "volume": 11424.0}, {"date": "2011-05-20", "close": 17.97612, "volume": 2255.0}, {"date": "2011-05-23", "close": 17.82378, "volume": 7217.0}, {"date": "2011-05-24", "close": 17.59527, "volume": 2351.0}, {"date": "2011-05-25", "close": 17.06208, "volume": 2681.0}, {"date": "2011-05-26", "close": 17.89995, "volume": 35497.0}, {"date": "2011-05-27", "close": 18.05229, "volume": 19026.0}, {"date": "2011-05-30", "close": 18.43314, "volume": 31987.0}, {"date": "2011-05-31", "close": 18.43314, "volume": 32466.0}, {"date": "2011-06-01", "close": 18.2808, "volume": 15082.0}, {"date": "2011-06-02", "close": 18.12846, "volume": 3871.0}, {"date": "2011-06-03", "close": 17.89995, "volume": 10088.0}, {"date": "2011-06-06", "close": 18.2808, "volume": 16754.0}, {"date": "2011-06-07", "close": 17.82378, "volume": 6030.0}, {"date": "2011-06-08", "close": 17.74761, "volume": 16614.0}, {"date": "2011-06-09", "close": 17.74761, "volume": 53420.0}, {"date": "2011-06-10", "close": 17.67144, "volume": 13582.0}, {"date": "2011-06-14", "close": 17.89995, "volume": 48561.0}, {"date": "2011-06-15", "close": 17.5191, "volume": 3033.0}, {"date": "2011-06-16", "close": 16.90974, "volume": 14203.0}, {"date": "2011-06-17", "close": 16.52889, "volume": 21331.0}, {"date": "2011-06-20", "close": 16.68123, "volume": 37028.0}, {"date": "2011-06-21", "close": 16.83357, "volume": 12541.0}, {"date": "2011-06-22", "close": 16.90974, "volume": 11836.0}, {"date": "2011-06-23", "close": 17.06208, "volume": 3194.0}, {"date": "2011-06-24", "close": 16.7574, "volume": 4906.0}, {"date": "2011-06-27", "close": 16.30038, "volume": 12628.0}, {"date": "2011-06-28", "close": 16.7574, "volume": 5907.0}, {"date": "2011-06-29", "close": 15.9957, "volume": 2053.0}, {"date": "2011-06-30", "close": 16.45272, "volume": 4284.0}, {"date": "2011-07-01", "close": 16.98591, "volume": 1949.0}, {"date": "2011-07-04", "close": 17.21442, "volume": 2437.0}, {"date": "2011-07-05", "close": 16.7574, "volume": 753.0}, {"date": "2011-07-06", "close": 19.27101, "volume": 28588.0}, {"date": "2011-07-07", "close": 20.10888, "volume": 46513.0}, {"date": "2011-07-08", "close": 19.65186, "volume": 6683.0}, {"date": "2011-07-11", "close": 18.81399, "volume": 5796.0}, {"date": "2011-07-12", "close": 18.35697, "volume": 6242.0}, {"date": "2011-07-13", "close": 18.50931, "volume": 9656.0}, {"date": "2011-07-14", "close": 18.66165, "volume": 11564.0}, {"date": "2011-07-15", "close": 18.73782, "volume": 328.0}, {"date": "2011-07-18", "close": 18.35697, "volume": 7969.0}, {"date": "2011-07-19", "close": 17.82378, "volume": 9035.0}, {"date": "2011-07-20", "close": 18.20463, "volume": 4054.0}, {"date": "2011-07-21", "close": 17.97612, "volume": 15.0}, {"date": "2011-07-22", "close": 17.82378, "volume": 1568.0}, {"date": "2011-07-25", "close": 18.05229, "volume": 2350.0}, {"date": "2011-07-26", "close": 17.5191, "volume": 5899.0}, {"date": "2011-07-27", "close": 17.89995, "volume": 5230.0}, {"date": "2011-07-28", "close": 16.90974, "volume": 7433.0}, {"date": "2011-07-29", "close": 16.45272, "volume": 11375.0}, {"date": "2011-08-01", "close": 16.45272, "volume": 15750.0}, {"date": "2011-08-02", "close": 16.83357, "volume": 18683.0}, {"date": "2011-08-03", "close": 15.38634, "volume": 55297.0}, {"date": "2011-08-04", "close": 16.83357, "volume": 25255.0}, {"date": "2011-08-05", "close": 14.77698, "volume": 23802.0}, {"date": "2011-08-08", "close": 14.01528, "volume": 26419.0}, {"date": "2011-08-09", "close": 13.55826, "volume": 17902.0}, {"date": "2011-08-10", "close": 14.09145, "volume": 27338.0}, {"date": "2011-08-11", "close": 14.4723, "volume": 14473.0}, {"date": "2011-08-12", "close": 14.92932, "volume": 23569.0}, {"date": "2011-08-15", "close": 15.15783, "volume": 2976.0}, {"date": "2011-08-16", "close": 15.234, "volume": 13858.0}, {"date": "2011-08-17", "close": 15.234, "volume": 3166.0}, {"date": "2011-08-18", "close": 14.31996, "volume": 1236.0}, {"date": "2011-08-19", "close": 13.93911, "volume": 59.0}, {"date": "2011-08-22", "close": 13.7106, "volume": 12478.0}, {"date": "2011-08-23", "close": 14.24379, "volume": 3206.0}, {"date": "2011-08-24", "close": 15.00549, "volume": 215.0}, {"date": "2011-08-25", "close": 14.85315, "volume": 8964.0}, {"date": "2011-08-26", "close": 15.31017, "volume": 11490.0}, {"date": "2011-08-29", "close": 15.53868, "volume": 0.0}, {"date": "2011-08-30", "close": 15.46251, "volume": 1661.0}, {"date": "2011-08-31", "close": 15.38634, "volume": 4839.0}, {"date": "2011-09-01", "close": 15.15783, "volume": 12.0}, {"date": "2011-09-02", "close": 15.69102, "volume": 10643.0}, {"date": "2011-09-05", "close": 15.31017, "volume": 7134.0}, {"date": "2011-09-06", "close": 15.234, "volume": 5479.0}, {"date": "2011-09-07", "close": 15.00549, "volume": 1710.0}, {"date": "2011-09-08", "close": 15.234, "volume": 10126.0}, {"date": "2011-09-09", "close": 15.91953, "volume": 3784.0}, {"date": "2011-09-12", "close": 15.00549, "volume": 985.0}, {"date": "2011-09-13", "close": 14.77698, "volume": 3088.0}, {"date": "2011-09-14", "close": 15.08166, "volume": 427.0}, {"date": "2011-09-15", "close": 15.38634, "volume": 4534.0}, {"date": "2011-09-16", "close": 14.01528, "volume": 10544.0}, {"date": "2011-09-19", "close": 14.31996, "volume": 1451.0}, {"date": "2011-09-20", "close": 13.86294, "volume": 5357.0}, {"date": "2011-09-21", "close": 13.55826, "volume": 5054.0}, {"date": "2011-09-22", "close": 12.79656, "volume": 8534.0}, {"date": "2011-09-23", "close": 12.87273, "volume": 4410.0}, {"date": "2011-09-26", "close": 12.26337, "volume": 2892.0}, {"date": "2011-09-27", "close": 12.11103, "volume": 1827.0}, {"date": "2011-09-28", "close": 12.49188, "volume": 1706.0}, {"date": "2011-09-29", "close": 12.1872, "volume": 4443.0}, {"date": "2011-09-30", "close": 12.64422, "volume": 143.0}, {"date": "2011-10-03", "close": 11.12082, "volume": 6791.0}, {"date": "2011-10-04", "close": 10.81614, "volume": 12877.0}, {"date": "2011-10-05", "close": 10.96848, "volume": 6840.0}, {"date": "2011-10-06", "close": 11.12082, "volume": 5123.0}, {"date": "2011-10-07", "close": 10.73997, "volume": 2936.0}, {"date": "2011-10-10", "close": 11.50167, "volume": 7056.0}, {"date": "2011-10-11", "close": 11.04465, "volume": 15628.0}, {"date": "2011-10-12", "close": 11.04465, "volume": 3563.0}, {"date": "2011-10-13", "close": 11.04465, "volume": 21366.0}, {"date": "2011-10-14", "close": 10.73997, "volume": 4102.0}, {"date": "2011-10-17", "close": 11.04465, "volume": 3866.0}, {"date": "2011-10-18", "close": 11.27316, "volume": 15276.0}, {"date": "2011-10-19", "close": 13.93911, "volume": 20021.0}, {"date": "2011-10-20", "close": 12.9489, "volume": 21364.0}, {"date": "2011-10-21", "close": 12.72039, "volume": 5485.0}, {"date": "2011-10-24", "close": 12.87273, "volume": 919.0}, {"date": "2011-10-25", "close": 12.72039, "volume": 4508.0}, {"date": "2011-10-26", "close": 11.65401, "volume": 28464.0}, {"date": "2011-10-27", "close": 12.03486, "volume": 2429.0}, {"date": "2011-10-28", "close": 12.41571, "volume": 9445.0}, {"date": "2011-10-31", "close": 12.26337, "volume": 1323.0}, {"date": "2011-11-01", "close": 12.64422, "volume": 3473.0}, {"date": "2011-11-02", "close": 13.02507, "volume": 11660.0}, {"date": "2011-11-03", "close": 13.25358, "volume": 2343.0}, {"date": "2011-11-04", "close": 14.09145, "volume": 3313.0}, {"date": "2011-11-07", "close": 13.7106, "volume": 846.0}, {"date": "2011-11-08", "close": 13.63443, "volume": 548.0}, {"date": "2011-11-09", "close": 13.40592, "volume": 3844.0}, {"date": "2011-11-10", "close": 12.64422, "volume": 1238.0}, {"date": "2011-11-11", "close": 13.63443, "volume": 32583.0}, {"date": "2011-11-14", "close": 13.55826, "volume": 15619.0}, {"date": "2011-11-15", "close": 12.9489, "volume": 13537.0}, {"date": "2011-11-16", "close": 12.03486, "volume": 21292.0}, {"date": "2011-11-17", "close": 12.03486, "volume": 12278.0}, {"date": "2011-11-18", "close": 12.1872, "volume": 2967.0}, {"date": "2011-11-21", "close": 11.88252, "volume": 782.0}, {"date": "2011-11-22", "close": 11.57784, "volume": 14210.0}, {"date": "2011-11-23", "close": 11.4255, "volume": 28316.0}, {"date": "2011-11-24", "close": 10.96848, "volume": 2579.0}, {"date": "2011-11-25", "close": 11.88252, "volume": 5165.0}, {"date": "2011-11-28", "close": 12.26337, "volume": 11272.0}, {"date": "2011-11-29", "close": 12.41571, "volume": 11815.0}, {"date": "2011-11-30", "close": 12.79656, "volume": 22077.0}, {"date": "2011-12-01", "close": 12.72039, "volume": 3489.0}, {"date": "2011-12-02", "close": 12.33954, "volume": 8794.0}, {"date": "2011-12-05", "close": 12.64422, "volume": 1754.0}, {"date": "2011-12-06", "close": 11.95869, "volume": 3069.0}, {"date": "2011-12-07", "close": 12.64422, "volume": 2720.0}, {"date": "2011-12-08", "close": 12.49188, "volume": 4185.0}, {"date": "2011-12-09", "close": 12.1872, "volume": 8290.0}, {"date": "2011-12-12", "close": 12.41571, "volume": 5896.0}, {"date": "2011-12-13", "close": 12.49188, "volume": 7206.0}, {"date": "2011-12-14", "close": 12.49188, "volume": 16217.0}, {"date": "2011-12-15", "close": 12.49188, "volume": 14621.0}, {"date": "2011-12-16", "close": 12.9489, "volume": 8776.0}, {"date": "2011-12-19", "close": 12.9489, "volume": 5234.0}, {"date": "2011-12-20", "close": 13.7106, "volume": 24819.0}, {"date": "2011-12-21", "close": 12.79656, "volume": 24201.0}, {"date": "2011-12-22", "close": 12.49188, "volume": 3913.0}, {"date": "2011-12-23", "close": 13.10124, "volume": 3841.0}, {"date": "2011-12-28", "close": 13.02507, "volume": 556.0}, {"date": "2011-12-29", "close": 12.56805, "volume": 2066.0}, {"date": "2011-12-30", "close": 12.64422, "volume": 994.0}, {"date": "2012-01-03", "close": 13.55826, "volume": 2135.0}, {"date": "2012-01-04", "close": 14.01528, "volume": 5949.0}, {"date": "2012-01-05", "close": 14.01528, "volume": 6055.0}, {"date": "2012-01-06", "close": 14.70081, "volume": 302.0}, {"date": "2012-01-09", "close": 14.4723, "volume": 20165.0}, {"date": "2012-01-10", "close": 14.16762, "volume": 21580.0}, {"date": "2012-01-11", "close": 14.70081, "volume": 5246.0}, {"date": "2012-01-12", "close": 14.92932, "volume": 6630.0}, {"date": "2012-01-13", "close": 15.00549, "volume": 4790.0}, {"date": "2012-01-16", "close": 14.92932, "volume": 7058.0}, {"date": "2012-01-17", "close": 14.92932, "volume": 13433.0}, {"date": "2012-01-18", "close": 14.39613, "volume": 21593.0}, {"date": "2012-01-19", "close": 14.39613, "volume": 13096.0}, {"date": "2012-01-20", "close": 14.54847, "volume": 30323.0}, {"date": "2012-01-23", "close": 14.4723, "volume": 39498.0}, {"date": "2012-01-24", "close": 14.77698, "volume": 13008.0}, {"date": "2012-01-25", "close": 14.62464, "volume": 14789.0}, {"date": "2012-01-27", "close": 14.62464, "volume": 20942.0}, {"date": "2012-01-30", "close": 14.4723, "volume": 7457.0}, {"date": "2012-01-31", "close": 15.15783, "volume": 8499.0}, {"date": "2012-02-01", "close": 14.62464, "volume": 10515.0}, {"date": "2012-02-02", "close": 14.77698, "volume": 5495.0}, {"date": "2012-02-03", "close": 14.77698, "volume": 772.0}, {"date": "2012-02-06", "close": 15.38634, "volume": 4308.0}, {"date": "2012-02-08", "close": 15.38634, "volume": 2781.0}, {"date": "2012-02-09", "close": 15.69102, "volume": 5687.0}, {"date": "2012-02-10", "close": 15.00549, "volume": 4370.0}, {"date": "2012-02-13", "close": 14.31996, "volume": 9599.0}, {"date": "2012-02-14", "close": 14.39613, "volume": 7919.0}, {"date": "2012-02-15", "close": 13.78677, "volume": 742.0}, {"date": "2012-02-16", "close": 13.55826, "volume": 7121.0}, {"date": "2012-02-17", "close": 13.93911, "volume": 9970.0}, {"date": "2012-02-20", "close": 13.93911, "volume": 1111.0}, {"date": "2012-02-21", "close": 14.85315, "volume": 17463.0}, {"date": "2012-02-22", "close": 15.234, "volume": 24947.0}, {"date": "2012-02-23", "close": 15.234, "volume": 23880.0}, {"date": "2012-02-24", "close": 15.61485, "volume": 16161.0}, {"date": "2012-02-27", "close": 15.234, "volume": 603.0}, {"date": "2012-02-28", "close": 15.234, "volume": 11656.0}, {"date": "2012-02-29", "close": 16.14804, "volume": 31753.0}, {"date": "2012-03-01", "close": 15.9957, "volume": 5241.0}, {"date": "2012-03-02", "close": 15.9957, "volume": 1780.0}, {"date": "2012-03-05", "close": 15.9957, "volume": 2037.0}, {"date": "2012-03-06", "close": 15.69102, "volume": 19865.0}, {"date": "2012-03-07", "close": 15.234, "volume": 632.0}, {"date": "2012-03-08", "close": 15.234, "volume": 17118.0}, {"date": "2012-03-09", "close": 15.31017, "volume": 34163.0}, {"date": "2012-03-12", "close": 15.234, "volume": 26952.0}, {"date": "2012-03-13", "close": 15.31017, "volume": 12348.0}, {"date": "2012-03-14", "close": 15.38634, "volume": 3312.0}, {"date": "2012-03-15", "close": 15.69102, "volume": 4559.0}, {"date": "2012-03-16", "close": 15.69102, "volume": 11943.0}, {"date": "2012-03-19", "close": 15.08166, "volume": 16297.0}, {"date": "2012-03-20", "close": 15.15783, "volume": 2278.0}, {"date": "2012-03-21", "close": 15.08166, "volume": 42.0}, {"date": "2012-03-22", "close": 14.39613, "volume": 23422.0}, {"date": "2012-03-23", "close": 14.70081, "volume": 1875.0}, {"date": "2012-03-26", "close": 15.76719, "volume": 2647.0}, {"date": "2012-03-27", "close": 15.234, "volume": 3112.0}, {"date": "2012-03-28", "close": 15.234, "volume": 917.0}, {"date": "2012-03-29", "close": 15.00549, "volume": 1304.0}, {"date": "2012-03-30", "close": 14.01528, "volume": 2258.0}, {"date": "2012-04-02", "close": 15.08166, "volume": 6825.0}, {"date": "2012-04-03", "close": 14.4723, "volume": 1049.0}, {"date": "2012-04-04", "close": 15.15783, "volume": 3374.0}, {"date": "2012-04-05", "close": 14.92932, "volume": 4918.0}, {"date": "2012-04-10", "close": 13.48209, "volume": 3815.0}, {"date": "2012-04-11", "close": 13.17741, "volume": 3255.0}, {"date": "2012-04-12", "close": 13.17741, "volume": 1199.0}, {"date": "2012-04-13", "close": 13.40592, "volume": 762.0}, {"date": "2012-04-16", "close": 13.63443, "volume": 102.0}, {"date": "2012-04-17", "close": 13.25358, "volume": 1031.0}, {"date": "2012-04-18", "close": 13.86294, "volume": 19552.0}, {"date": "2012-04-19", "close": 13.40592, "volume": 36151.0}, {"date": "2012-04-20", "close": 13.55826, "volume": 9062.0}, {"date": "2012-04-23", "close": 13.48209, "volume": 16188.0}, {"date": "2012-04-24", "close": 13.32975, "volume": 27467.0}, {"date": "2012-04-26", "close": 13.25358, "volume": 17198.0}, {"date": "2012-04-27", "close": 13.10124, "volume": 205.0}, {"date": "2012-04-30", "close": 13.02507, "volume": 5180.0}, {"date": "2012-05-01", "close": 13.10124, "volume": 3774.0}, {"date": "2012-05-02", "close": 13.25358, "volume": 7368.0}, {"date": "2012-05-03", "close": 12.9489, "volume": 3921.0}, {"date": "2012-05-04", "close": 12.49188, "volume": 21414.0}, {"date": "2012-05-07", "close": 12.03486, "volume": 9877.0}, {"date": "2012-05-08", "close": 11.95869, "volume": 2457.0}, {"date": "2012-05-09", "close": 11.4255, "volume": 8997.0}, {"date": "2012-05-10", "close": 11.34933, "volume": 5375.0}, {"date": "2012-05-11", "close": 11.50167, "volume": 5987.0}, {"date": "2012-05-14", "close": 11.73018, "volume": 1276.0}, {"date": "2012-05-15", "close": 11.04465, "volume": 9600.0}, {"date": "2012-05-16", "close": 9.44508, "volume": 5411.0}, {"date": "2012-05-17", "close": 9.29274, "volume": 35283.0}, {"date": "2012-05-18", "close": 9.06423, "volume": 20120.0}, {"date": "2012-05-21", "close": 8.98806, "volume": 36876.0}, {"date": "2012-05-22", "close": 8.98806, "volume": 14283.0}, {"date": "2012-05-23", "close": 8.91189, "volume": 17971.0}, {"date": "2012-05-24", "close": 8.53104, "volume": 66449.0}, {"date": "2012-05-25", "close": 7.92168, "volume": 68493.0}, {"date": "2012-05-28", "close": 7.46466, "volume": 54368.0}, {"date": "2012-05-29", "close": 8.15019, "volume": 106959.0}, {"date": "2012-05-30", "close": 8.83572, "volume": 97415.0}, {"date": "2012-05-31", "close": 7.76934, "volume": 525609.0}, {"date": "2012-06-01", "close": 7.92168, "volume": 62116.0}, {"date": "2012-06-04", "close": 7.99785, "volume": 18462.0}, {"date": "2012-06-05", "close": 8.07402, "volume": 54425.0}, {"date": "2012-06-06", "close": 8.22636, "volume": 24089.0}, {"date": "2012-06-07", "close": 8.22636, "volume": 8255.0}, {"date": "2012-06-08", "close": 8.22636, "volume": 2265.0}, {"date": "2012-06-12", "close": 8.22636, "volume": 13212.0}, {"date": "2012-06-13", "close": 8.30253, "volume": 24120.0}, {"date": "2012-06-14", "close": 8.75955, "volume": 15712.0}, {"date": "2012-06-15", "close": 9.44508, "volume": 32815.0}, {"date": "2012-06-18", "close": 9.9021, "volume": 6312.0}, {"date": "2012-06-19", "close": 9.44508, "volume": 25872.0}, {"date": "2012-06-20", "close": 9.67359, "volume": 15205.0}, {"date": "2012-06-21", "close": 9.9021, "volume": 2242.0}, {"date": "2012-06-22", "close": 9.59742, "volume": 20874.0}, {"date": "2012-06-25", "close": 9.36891, "volume": 3647.0}, {"date": "2012-06-26", "close": 9.1404, "volume": 3356.0}, {"date": "2012-06-27", "close": 8.83572, "volume": 6934.0}, {"date": "2012-06-28", "close": 8.68338, "volume": 11087.0}, {"date": "2012-06-29", "close": 8.53104, "volume": 8362.0}, {"date": "2012-07-02", "close": 8.75955, "volume": 17506.0}, {"date": "2012-07-03", "close": 8.68338, "volume": 6580.0}, {"date": "2012-07-04", "close": 8.68338, "volume": 25634.0}, {"date": "2012-07-05", "close": 8.68338, "volume": 19750.0}, {"date": "2012-07-06", "close": 8.53104, "volume": 1950.0}, {"date": "2012-07-10", "close": 7.99785, "volume": 9040.0}, {"date": "2012-07-12", "close": 7.46466, "volume": 3058.0}, {"date": "2012-07-16", "close": 7.15998, "volume": 3578.0}, {"date": "2012-07-17", "close": 7.00764, "volume": 8913.0}, {"date": "2012-07-19", "close": 7.08381, "volume": 24922.0}, {"date": "2012-07-20", "close": 7.15998, "volume": 20689.0}, {"date": "2012-07-23", "close": 7.15998, "volume": 853.0}, {"date": "2012-07-24", "close": 6.39828, "volume": 20513.0}, {"date": "2012-07-25", "close": 6.47445, "volume": 34611.0}, {"date": "2012-07-26", "close": 6.47445, "volume": 1313.0}, {"date": "2012-07-27", "close": 6.47445, "volume": 1760.0}, {"date": "2012-07-30", "close": 6.62679, "volume": 8218.0}, {"date": "2012-07-31", "close": 6.47445, "volume": 11968.0}, {"date": "2012-08-01", "close": 5.78892, "volume": 22518.0}, {"date": "2012-08-02", "close": 5.56041, "volume": 3103.0}, {"date": "2012-08-03", "close": 5.3319, "volume": 1247.0}, {"date": "2012-08-06", "close": 5.63658, "volume": 2265.0}, {"date": "2012-08-07", "close": 5.86509, "volume": 9790.0}, {"date": "2012-08-08", "close": 6.39828, "volume": 14540.0}, {"date": "2012-08-09", "close": 6.39828, "volume": 22884.0}, {"date": "2012-08-10", "close": 6.62679, "volume": 4201.0}, {"date": "2012-08-13", "close": 6.39828, "volume": 1211.0}, {"date": "2012-08-14", "close": 6.39828, "volume": 1459.0}, {"date": "2012-08-15", "close": 6.24594, "volume": 131.0}, {"date": "2012-08-16", "close": 6.0936, "volume": 486.0}, {"date": "2012-08-17", "close": 6.01743, "volume": 230.0}, {"date": "2012-08-20", "close": 6.16977, "volume": 1070.0}, {"date": "2012-08-21", "close": 6.24594, "volume": 6732.0}, {"date": "2012-08-22", "close": 6.16977, "volume": 12482.0}, {"date": "2012-08-23", "close": 5.86509, "volume": 33679.0}, {"date": "2012-08-24", "close": 5.3319, "volume": 2308.0}, {"date": "2012-08-27", "close": 4.95105, "volume": 5432.0}, {"date": "2012-08-28", "close": 5.02722, "volume": 10310.0}, {"date": "2012-08-29", "close": 4.87488, "volume": 10329.0}, {"date": "2012-08-30", "close": 4.64637, "volume": 6276.0}, {"date": "2012-08-31", "close": 4.26552, "volume": 2043.0}, {"date": "2012-09-03", "close": 4.41786, "volume": 4763.0}, {"date": "2012-09-04", "close": 4.34169, "volume": 4522.0}, {"date": "2012-09-05", "close": 4.11318, "volume": 7175.0}, {"date": "2012-09-06", "close": 3.96084, "volume": 3346.0}, {"date": "2012-09-07", "close": 4.11318, "volume": 3617.0}, {"date": "2012-09-10", "close": 4.11318, "volume": 3370.0}, {"date": "2012-09-11", "close": 4.41786, "volume": 17441.0}, {"date": "2012-09-12", "close": 4.41786, "volume": 12384.0}, {"date": "2012-09-13", "close": 4.41786, "volume": 568.0}, {"date": "2012-09-14", "close": 4.18935, "volume": 5690.0}, {"date": "2012-09-17", "close": 4.49403, "volume": 12042.0}, {"date": "2012-09-18", "close": 4.64637, "volume": 1154.0}, {"date": "2012-09-19", "close": 4.41786, "volume": 2949.0}, {"date": "2012-09-20", "close": 4.11318, "volume": 11453.0}, {"date": "2012-09-21", "close": 3.73233, "volume": 15501.0}, {"date": "2012-09-24", "close": 3.8085, "volume": 3135.0}, {"date": "2012-09-25", "close": 3.65616, "volume": 1900.0}, {"date": "2012-09-26", "close": 3.35148, "volume": 4255.0}, {"date": "2012-09-27", "close": 3.57999, "volume": 2278.0}, {"date": "2012-09-28", "close": 3.50382, "volume": 1199.0}, {"date": "2012-10-01", "close": 4.5702, "volume": 2881.0}, {"date": "2012-10-02", "close": 4.18935, "volume": 20169.0}, {"date": "2012-10-03", "close": 4.26552, "volume": 1969.0}, {"date": "2012-10-04", "close": 3.73233, "volume": 8657.0}, {"date": "2012-10-05", "close": 3.8085, "volume": 20301.0}, {"date": "2012-10-08", "close": 3.65616, "volume": 7957.0}, {"date": "2012-10-09", "close": 3.35148, "volume": 6783.0}, {"date": "2012-10-10", "close": 3.42765, "volume": 2989.0}, {"date": "2012-10-11", "close": 3.50382, "volume": 6309.0}, {"date": "2012-10-12", "close": 3.42765, "volume": 1041.0}, {"date": "2012-10-15", "close": 3.0468, "volume": 2588.0}, {"date": "2012-10-16", "close": 3.35148, "volume": 2417.0}, {"date": "2012-10-17", "close": 3.65616, "volume": 3804.0}, {"date": "2012-10-18", "close": 3.65616, "volume": 5507.0}, {"date": "2012-10-19", "close": 3.50382, "volume": 9680.0}, {"date": "2012-10-22", "close": 3.35148, "volume": 1671.0}, {"date": "2012-10-23", "close": 3.50382, "volume": 10152.0}, {"date": "2012-10-24", "close": 3.35148, "volume": 3681.0}, {"date": "2012-10-25", "close": 3.35148, "volume": 685.0}, {"date": "2012-10-26", "close": 3.42765, "volume": 684.0}, {"date": "2012-10-29", "close": 3.42765, "volume": 1368.0}, {"date": "2012-10-30", "close": 3.35148, "volume": 4135.0}, {"date": "2012-10-31", "close": 3.27531, "volume": 4726.0}, {"date": "2012-11-01", "close": 3.19914, "volume": 2825.0}, {"date": "2012-11-02", "close": 3.19914, "volume": 3634.0}, {"date": "2012-11-05", "close": 3.12297, "volume": 5668.0}, {"date": "2012-11-06", "close": 3.0468, "volume": 7132.0}, {"date": "2012-11-07", "close": 3.0468, "volume": 4104.0}, {"date": "2012-11-08", "close": 3.0468, "volume": 10263.0}, {"date": "2012-11-09", "close": 3.0468, "volume": 7063.0}, {"date": "2012-11-12", "close": 3.0468, "volume": 6968.0}, {"date": "2012-11-13", "close": 3.19914, "volume": 2886.0}, {"date": "2012-11-14", "close": 3.27531, "volume": 3857.0}, {"date": "2012-11-15", "close": 2.97063, "volume": 11159.0}, {"date": "2012-11-16", "close": 2.89446, "volume": 1022.0}, {"date": "2012-11-19", "close": 2.89446, "volume": 7549.0}, {"date": "2012-11-20", "close": 2.81829, "volume": 8205.0}, {"date": "2012-11-21", "close": 2.81829, "volume": 24615.0}, {"date": "2012-11-22", "close": 2.81829, "volume": 11841.0}, {"date": "2012-11-23", "close": 2.89446, "volume": 7771.0}, {"date": "2012-11-26", "close": 2.74212, "volume": 12469.0}, {"date": "2012-11-27", "close": 2.81829, "volume": 2235.0}, {"date": "2012-11-28", "close": 3.12297, "volume": 1929.0}, {"date": "2012-11-29", "close": 2.89446, "volume": 961.0}, {"date": "2012-11-30", "close": 3.19914, "volume": 6228.0}, {"date": "2012-12-03", "close": 2.97063, "volume": 1111.0}, {"date": "2012-12-04", "close": 2.89446, "volume": 2179.0}, {"date": "2012-12-05", "close": 2.66595, "volume": 2224.0}, {"date": "2012-12-07", "close": 2.89446, "volume": 553.0}, {"date": "2012-12-10", "close": 2.89446, "volume": 648.0}, {"date": "2012-12-11", "close": 2.58978, "volume": 2734.0}, {"date": "2012-12-12", "close": 2.58978, "volume": 3898.0}, {"date": "2012-12-13", "close": 2.74212, "volume": 7768.0}, {"date": "2012-12-14", "close": 2.66595, "volume": 4624.0}, {"date": "2012-12-18", "close": 2.58978, "volume": 2581.0}, {"date": "2012-12-19", "close": 2.74212, "volume": 4336.0}, {"date": "2012-12-20", "close": 2.81829, "volume": 9098.0}, {"date": "2012-12-21", "close": 2.89446, "volume": 1926.0}, {"date": "2012-12-24", "close": 2.81829, "volume": 328.0}, {"date": "2012-12-27", "close": 2.89446, "volume": 2660.0}, {"date": "2012-12-28", "close": 3.57999, "volume": 19387.0}, {"date": "2012-12-31", "close": 3.57999, "volume": 7404.0}, {"date": "2013-01-02", "close": 3.8085, "volume": 1658.0}, {"date": "2013-01-03", "close": 3.8085, "volume": 318.0}, {"date": "2013-01-04", "close": 3.8085, "volume": 1948.0}, {"date": "2013-01-07", "close": 4.34169, "volume": 4361.0}, {"date": "2013-01-08", "close": 4.49403, "volume": 5493.0}, {"date": "2013-01-09", "close": 4.26552, "volume": 68.0}, {"date": "2013-01-10", "close": 4.5702, "volume": 21315.0}, {"date": "2013-01-11", "close": 5.02722, "volume": 24643.0}, {"date": "2013-01-14", "close": 5.40807, "volume": 12756.0}, {"date": "2013-01-15", "close": 5.63658, "volume": 16702.0}, {"date": "2013-01-16", "close": 5.10339, "volume": 27252.0}, {"date": "2013-01-17", "close": 4.5702, "volume": 32731.0}, {"date": "2013-01-18", "close": 4.49403, "volume": 5410.0}, {"date": "2013-01-21", "close": 4.79871, "volume": 37258.0}, {"date": "2013-01-22", "close": 4.95105, "volume": 18284.0}, {"date": "2013-01-23", "close": 4.87488, "volume": 1368.0}, {"date": "2013-01-24", "close": 4.87488, "volume": 6341.0}, {"date": "2013-01-25", "close": 4.87488, "volume": 6564.0}, {"date": "2013-01-29", "close": 4.87488, "volume": 8162.0}, {"date": "2013-01-30", "close": 5.02722, "volume": 17621.0}, {"date": "2013-01-31", "close": 5.56041, "volume": 9407.0}, {"date": "2013-02-01", "close": 5.3319, "volume": 11954.0}, {"date": "2013-02-04", "close": 5.25573, "volume": 2296.0}, {"date": "2013-02-05", "close": 4.87488, "volume": 3764.0}, {"date": "2013-02-06", "close": 4.87488, "volume": 2019.0}, {"date": "2013-02-07", "close": 4.87488, "volume": 4807.0}, {"date": "2013-02-08", "close": 4.26552, "volume": 857.0}, {"date": "2013-02-11", "close": 4.41786, "volume": 201.0}, {"date": "2013-02-12", "close": 4.5702, "volume": 186.0}, {"date": "2013-02-13", "close": 4.5702, "volume": 8882.0}, {"date": "2013-02-14", "close": 4.34169, "volume": 3921.0}, {"date": "2013-02-15", "close": 4.41786, "volume": 16547.0}, {"date": "2013-02-18", "close": 4.26552, "volume": 11915.0}, {"date": "2013-02-19", "close": 4.26552, "volume": 39919.0}, {"date": "2013-02-20", "close": 4.03701, "volume": 18435.0}, {"date": "2013-02-21", "close": 3.8085, "volume": 3113.0}, {"date": "2013-02-22", "close": 3.8085, "volume": 3900.0}, {"date": "2013-02-25", "close": 3.8085, "volume": 6120.0}, {"date": "2013-02-26", "close": 3.88467, "volume": 68.0}, {"date": "2013-02-27", "close": 4.11318, "volume": 6989.0}, {"date": "2013-02-28", "close": 3.8085, "volume": 3606.0}, {"date": "2013-03-01", "close": 3.50382, "volume": 137.0}, {"date": "2013-03-04", "close": 3.19914, "volume": 2365.0}, {"date": "2013-03-05", "close": 3.50382, "volume": 1879.0}, {"date": "2013-03-06", "close": 3.42765, "volume": 8317.0}, {"date": "2013-03-07", "close": 3.8085, "volume": 656.0}, {"date": "2013-03-08", "close": 3.50382, "volume": 4507.0}, {"date": "2013-03-11", "close": 3.50382, "volume": 8008.0}, {"date": "2013-03-12", "close": 3.50382, "volume": 19167.0}, {"date": "2013-03-13", "close": 3.50382, "volume": 3010.0}, {"date": "2013-03-14", "close": 3.19914, "volume": 58608.0}, {"date": "2013-03-15", "close": 2.66595, "volume": 454700.0}, {"date": "2013-03-18", "close": 3.27531, "volume": 21714.0}, {"date": "2013-03-19", "close": 3.12297, "volume": 20595.0}, {"date": "2013-03-20", "close": 3.19914, "volume": 5106.0}, {"date": "2013-03-21", "close": 3.0468, "volume": 6037.0}, {"date": "2013-03-22", "close": 3.12297, "volume": 30.0}, {"date": "2013-03-25", "close": 3.19914, "volume": 3324.0}, {"date": "2013-03-26", "close": 3.0468, "volume": 1172.0}, {"date": "2013-03-27", "close": 3.0468, "volume": 1059.0}, {"date": "2013-03-28", "close": 3.0468, "volume": 3030.0}, {"date": "2013-04-02", "close": 2.97063, "volume": 1041.0}, {"date": "2013-04-03", "close": 3.19914, "volume": 600.0}, {"date": "2013-04-04", "close": 3.0468, "volume": 148.0}, {"date": "2013-04-05", "close": 3.0468, "volume": 2072.0}, {"date": "2013-04-08", "close": 2.89446, "volume": 137.0}, {"date": "2013-04-09", "close": 2.97063, "volume": 13775.0}, {"date": "2013-04-10", "close": 2.97063, "volume": 5128.0}, {"date": "2013-04-11", "close": 2.97063, "volume": 6707.0}, {"date": "2013-04-12", "close": 3.35148, "volume": 692.0}, {"date": "2013-04-15", "close": 3.35148, "volume": 10897.0}, {"date": "2013-04-18", "close": 2.81829, "volume": 6695.0}, {"date": "2013-04-19", "close": 2.81829, "volume": 570.0}, {"date": "2013-04-23", "close": 2.81829, "volume": 182.0}, {"date": "2013-04-26", "close": 2.58978, "volume": 7357.0}, {"date": "2013-04-29", "close": 2.58978, "volume": 13129.0}, {"date": "2013-04-30", "close": 2.51361, "volume": 8496.0}, {"date": "2013-05-01", "close": 2.43744, "volume": 10819.0}, {"date": "2013-05-02", "close": 2.36127, "volume": 9532.0}, {"date": "2013-05-06", "close": 2.36127, "volume": 492.0}, {"date": "2013-05-07", "close": 2.36127, "volume": 2660.0}, {"date": "2013-05-09", "close": 2.43744, "volume": 370.0}, {"date": "2013-05-10", "close": 2.58978, "volume": 111.0}, {"date": "2013-05-14", "close": 2.66595, "volume": 2767.0}, {"date": "2013-05-15", "close": 2.772588, "volume": 25.0}, {"date": "2013-05-16", "close": 2.74212, "volume": 11999.0}, {"date": "2013-05-17", "close": 2.81829, "volume": 7602.0}, {"date": "2013-05-21", "close": 2.74212, "volume": 1297.0}, {"date": "2013-05-22", "close": 2.74212, "volume": 427.0}, {"date": "2013-05-23", "close": 2.81829, "volume": 3115.0}, {"date": "2013-05-24", "close": 2.89446, "volume": 273.0}, {"date": "2013-05-27", "close": 2.74212, "volume": 2227.0}, {"date": "2013-06-03", "close": 3.0468, "volume": 4595.0}, {"date": "2013-06-04", "close": 2.43744, "volume": 10824.0}, {"date": "2013-06-05", "close": 2.66595, "volume": 2255.0}, {"date": "2013-06-07", "close": 2.58978, "volume": 513.0}, {"date": "2013-06-11", "close": 2.43744, "volume": 128.0}, {"date": "2013-06-12", "close": 2.43744, "volume": 473.0}, {"date": "2013-06-13", "close": 2.51361, "volume": 2667.0}, {"date": "2013-06-14", "close": 2.43744, "volume": 2350.0}, {"date": "2013-06-17", "close": 2.51361, "volume": 2831.0}, {"date": "2013-06-19", "close": 2.43744, "volume": 4791.0}, {"date": "2013-06-20", "close": 2.89446, "volume": 9006.0}, {"date": "2013-06-21", "close": 2.74212, "volume": 1368.0}, {"date": "2013-06-24", "close": 2.81829, "volume": 236.0}, {"date": "2013-06-25", "close": 2.81829, "volume": 137.0}, {"date": "2013-06-26", "close": 2.97063, "volume": 4038.0}, {"date": "2013-06-27", "close": 2.89446, "volume": 7893.0}, {"date": "2013-06-28", "close": 2.81829, "volume": 6088.0}, {"date": "2013-07-02", "close": 2.97063, "volume": 273.0}, {"date": "2013-07-08", "close": 2.66595, "volume": 197.0}, {"date": "2013-07-09", "close": 2.66595, "volume": 68.0}, {"date": "2013-07-11", "close": 2.74212, "volume": 2232.0}, {"date": "2013-07-17", "close": 2.43744, "volume": 103.0}, {"date": "2013-07-18", "close": 2.51361, "volume": 1641.0}, {"date": "2013-07-19", "close": 2.51361, "volume": 2051.0}, {"date": "2013-07-22", "close": 2.51361, "volume": 930.0}, {"date": "2013-07-23", "close": 2.51361, "volume": 45.0}, {"date": "2013-07-24", "close": 2.51361, "volume": 2148.0}, {"date": "2013-07-25", "close": 2.51361, "volume": 269.0}, {"date": "2013-07-26", "close": 2.51361, "volume": 1969.0}, {"date": "2013-07-30", "close": 2.43744, "volume": 10918.0}, {"date": "2013-07-31", "close": 2.43744, "volume": 66.0}, {"date": "2013-08-02", "close": 2.43744, "volume": 3674.0}, {"date": "2013-08-06", "close": 2.36127, "volume": 5318.0}, {"date": "2013-08-09", "close": 2.36127, "volume": 1669.0}, {"date": "2013-08-12", "close": 2.36127, "volume": 4895.0}, {"date": "2013-08-13", "close": 2.05659, "volume": 2406.0}, {"date": "2013-08-14", "close": 2.13276, "volume": 909.0}, {"date": "2013-08-19", "close": 2.20893, "volume": 513.0}, {"date": "2013-08-20", "close": 2.36127, "volume": 2061.0}, {"date": "2013-08-22", "close": 2.36127, "volume": 3730.0}, {"date": "2013-08-23", "close": 2.2851, "volume": 3994.0}, {"date": "2013-08-27", "close": 2.20893, "volume": 3283.0}, {"date": "2013-08-28", "close": 2.13276, "volume": 4240.0}, {"date": "2013-08-29", "close": 2.05659, "volume": 12594.0}, {"date": "2013-09-02", "close": 2.13276, "volume": 1313.0}, {"date": "2013-09-06", "close": 2.13276, "volume": 7522.0}, {"date": "2013-09-10", "close": 2.51361, "volume": 356.0}, {"date": "2013-09-11", "close": 2.2851, "volume": 22.0}, {"date": "2013-09-13", "close": 2.2851, "volume": 1045.0}, {"date": "2013-09-16", "close": 2.20893, "volume": 2816.0}, {"date": "2013-09-17", "close": 2.20893, "volume": 4996.0}, {"date": "2013-09-18", "close": 2.20893, "volume": 5762.0}, {"date": "2013-09-19", "close": 2.2851, "volume": 5470.0}, {"date": "2013-09-20", "close": 2.20893, "volume": 342.0}, {"date": "2013-10-04", "close": 2.05659, "volume": 2530.0}, {"date": "2013-10-07", "close": 2.05659, "volume": 3282.0}, {"date": "2013-10-08", "close": 1.98042, "volume": 6705.0}, {"date": "2013-10-09", "close": 1.98042, "volume": 4529.0}, {"date": "2013-10-14", "close": 2.20893, "volume": 1641.0}, {"date": "2013-10-29", "close": 1.98042, "volume": 502.0}, {"date": "2013-11-05", "close": 2.13276, "volume": 10234.0}, {"date": "2013-11-06", "close": 1.98042, "volume": 676.0}, {"date": "2013-11-08", "close": 1.98042, "volume": 137.0}, {"date": "2013-11-11", "close": 1.98042, "volume": 397.0}, {"date": "2013-11-12", "close": 1.98042, "volume": 1588.0}, {"date": "2013-11-14", "close": 1.98042, "volume": 6832.0}, {"date": "2013-11-18", "close": 1.98042, "volume": 137.0}, {"date": "2013-11-19", "close": 1.98042, "volume": 957.0}, {"date": "2013-11-20", "close": 1.98042, "volume": 805.0}, {"date": "2013-11-22", "close": 1.98042, "volume": 345.0}, {"date": "2013-11-26", "close": 1.98042, "volume": 8340.0}, {"date": "2013-11-27", "close": 1.98042, "volume": 703.0}, {"date": "2013-11-28", "close": 1.98042, "volume": 32.0}, {"date": "2013-12-02", "close": 2.05659, "volume": 4.0}, {"date": "2013-12-03", "close": 2.05659, "volume": 935.0}, {"date": "2013-12-05", "close": 1.98042, "volume": 7616.0}, {"date": "2013-12-06", "close": 1.90425, "volume": 3531.0}, {"date": "2013-12-09", "close": 1.98042, "volume": 684.0}, {"date": "2013-12-12", "close": 1.90425, "volume": 68.0}, {"date": "2013-12-13", "close": 1.98042, "volume": 393.0}, {"date": "2013-12-19", "close": 1.59957, "volume": 7316.0}, {"date": "2013-12-30", "close": 1.59957, "volume": 294.0}, {"date": "2014-01-02", "close": 1.59957, "volume": 328.0}, {"date": "2014-01-06", "close": 1.75191, "volume": 2734.0}, {"date": "2014-01-09", "close": 1.75191, "volume": 290.0}, {"date": "2014-01-29", "close": 1.59957, "volume": 273.0}, {"date": "2014-01-30", "close": 1.59957, "volume": 7533.0}, {"date": "2014-02-03", "close": 1.59957, "volume": 6594.0}, {"date": "2014-02-04", "close": 1.59957, "volume": 17104.0}, {"date": "2014-02-06", "close": 1.5234, "volume": 2562.0}, {"date": "2014-02-11", "close": 1.5234, "volume": null}, {"date": "2014-02-12", "close": 1.5234, "volume": 1131.0}, {"date": "2014-02-18", "close": 1.5234, "volume": 1102.0}, {"date": "2014-02-20", "close": 1.5234, "volume": 2823.0}, {"date": "2014-02-24", "close": 1.5234, "volume": 333.0}, {"date": "2014-02-25", "close": 1.5234, "volume": 12109.0}, {"date": "2014-03-03", "close": 1.21872, "volume": 131.0}, {"date": "2014-03-04", "close": 1.21872, "volume": 197.0}, {"date": "2014-03-06", "close": 1.431996, "volume": 247.0}, {"date": "2014-03-07", "close": 1.401528, "volume": 854.0}, {"date": "2014-03-10", "close": 1.37106, "volume": 918.0}, {"date": "2014-03-11", "close": 1.401528, "volume": 395.0}, {"date": "2014-03-13", "close": 1.431996, "volume": 985.0}, {"date": "2014-03-17", "close": 1.431996, "volume": 295.0}, {"date": "2014-03-18", "close": 1.37106, "volume": 3710.0}, {"date": "2014-03-20", "close": 1.37106, "volume": 1675.0}, {"date": "2014-03-21", "close": 1.355826, "volume": 374.0}, {"date": "2014-03-24", "close": 1.355826, "volume": 985.0}, {"date": "2014-03-25", "close": 1.355826, "volume": 530.0}, {"date": "2014-03-27", "close": 1.340592, "volume": 2363.0}, {"date": "2014-04-01", "close": 1.21872, "volume": 2285.0}, {"date": "2014-04-04", "close": 0.91404, "volume": 1510.0}, {"date": "2014-04-07", "close": 0.929274, "volume": 2645.0}, {"date": "2014-04-16", "close": 0.974976, "volume": 1575.0}, {"date": "2014-04-22", "close": 0.959742, "volume": 8205.0}, {"date": "2014-04-23", "close": 0.944508, "volume": 8205.0}, {"date": "2014-05-01", "close": 0.944508, "volume": 1050.0}, {"date": "2014-05-09", "close": 1.005444, "volume": 166.0}, {"date": "2014-05-12", "close": 1.157784, "volume": 8416.0}, {"date": "2014-05-13", "close": 1.203486, "volume": 13129.0}, {"date": "2014-05-20", "close": 1.035912, "volume": 330.0}, {"date": "2014-05-21", "close": 1.035912, "volume": 1641.0}, {"date": "2014-05-29", "close": 0.959742, "volume": 1545.0}, {"date": "2014-06-03", "close": 0.99021, "volume": 656.0}, {"date": "2014-06-04", "close": 1.005444, "volume": 1636.0}, {"date": "2014-06-06", "close": 1.005444, "volume": 13291.0}, {"date": "2014-06-10", "close": 1.005444, "volume": 985.0}, {"date": "2014-06-11", "close": 0.974976, "volume": 341.0}, {"date": "2014-06-12", "close": 0.944508, "volume": 5.0}, {"date": "2014-06-13", "close": 1.005444, "volume": 998.0}, {"date": "2014-06-16", "close": 0.99021, "volume": 82.0}, {"date": "2014-06-17", "close": 0.944508, "volume": 79.0}, {"date": "2014-06-18", "close": 0.91404, "volume": 66.0}, {"date": "2014-06-19", "close": 0.99021, "volume": 17.0}, {"date": "2014-06-23", "close": 1.005444, "volume": 7877.0}, {"date": "2014-06-24", "close": 1.06638, "volume": 230.0}, {"date": "2014-06-25", "close": 1.06638, "volume": 415.0}, {"date": "2014-06-27", "close": 1.005444, "volume": 3297.0}, {"date": "2014-07-01", "close": 1.005444, "volume": 25665.0}, {"date": "2014-07-02", "close": 1.005444, "volume": 119.0}, {"date": "2014-07-03", "close": 0.99021, "volume": 328.0}, {"date": "2014-07-14", "close": 0.99021, "volume": 1114.0}, {"date": "2014-07-15", "close": 0.99021, "volume": 1380.0}, {"date": "2014-07-16", "close": 0.944508, "volume": 656.0}, {"date": "2014-07-18", "close": 1.051146, "volume": 656.0}, {"date": "2014-07-25", "close": 0.944508, "volume": 5605.0}, {"date": "2014-07-28", "close": 0.944508, "volume": 3282.0}, {"date": "2014-07-30", "close": 0.944508, "volume": 3939.0}, {"date": "2014-08-01", "close": 0.944508, "volume": 791.0}, {"date": "2014-08-04", "close": 0.807402, "volume": 1538.0}, {"date": "2014-08-08", "close": 0.822636, "volume": 1154.0}, {"date": "2014-08-12", "close": 0.822636, "volume": 394.0}, {"date": "2014-08-14", "close": 0.822636, "volume": 29388.0}, {"date": "2014-08-18", "close": 0.868338, "volume": 14666.0}, {"date": "2014-08-19", "close": 0.91404, "volume": 646.0}, {"date": "2014-08-20", "close": 0.883572, "volume": 25516.0}, {"date": "2014-08-21", "close": 0.822636, "volume": 12472.0}, {"date": "2014-08-22", "close": 0.807402, "volume": 3611.0}, {"date": "2014-08-25", "close": 0.807402, "volume": 6891.0}, {"date": "2014-08-26", "close": 0.807402, "volume": 12999.0}, {"date": "2014-08-27", "close": 0.929274, "volume": 14441.0}, {"date": "2014-08-28", "close": 1.020678, "volume": 12013.0}, {"date": "2014-08-29", "close": 0.944508, "volume": 10504.0}, {"date": "2014-09-01", "close": 1.051146, "volume": 2280.0}, {"date": "2014-09-02", "close": 1.051146, "volume": 1390.0}, {"date": "2014-09-04", "close": 0.929274, "volume": 14204.0}, {"date": "2014-09-09", "close": 1.035912, "volume": 5251.0}, {"date": "2014-09-15", "close": 1.005444, "volume": 8803.0}, {"date": "2014-09-22", "close": 0.7617, "volume": 33150.0}, {"date": "2014-09-23", "close": 0.91404, "volume": 1969.0}, {"date": "2014-09-25", "close": 0.7617, "volume": 131.0}, {"date": "2014-09-26", "close": 0.822636, "volume": 1434.0}, {"date": "2014-10-07", "close": 0.853104, "volume": 22450.0}, {"date": "2014-10-10", "close": 0.959742, "volume": 4394.0}, {"date": "2014-10-13", "close": 0.959742, "volume": 2166.0}, {"date": "2014-10-14", "close": 0.959742, "volume": 4.0}, {"date": "2014-10-16", "close": 0.883572, "volume": 459.0}, {"date": "2014-10-17", "close": 0.883572, "volume": 1575.0}, {"date": "2014-10-21", "close": 0.883572, "volume": 17658.0}, {"date": "2014-10-23", "close": 0.7617, "volume": 656.0}, {"date": "2014-10-27", "close": 0.7617, "volume": 26.0}, {"date": "2014-10-28", "close": 0.776934, "volume": 88.0}, {"date": "2014-10-30", "close": 0.7617, "volume": 1267.0}, {"date": "2014-10-31", "close": 0.807402, "volume": 1643.0}, {"date": "2014-11-03", "close": 0.807402, "volume": 4.0}, {"date": "2014-11-05", "close": 0.822636, "volume": 1293.0}, {"date": "2014-11-07", "close": 0.83787, "volume": 65611.0}, {"date": "2014-11-10", "close": 0.83787, "volume": 525.0}, {"date": "2014-11-12", "close": 0.868338, "volume": 5474.0}, {"date": "2014-11-13", "close": 0.944508, "volume": 13839.0}, {"date": "2014-11-14", "close": 0.91404, "volume": 27000.0}, {"date": "2014-11-19", "close": 0.822636, "volume": 24964.0}, {"date": "2014-11-24", "close": 0.822636, "volume": 203.0}, {"date": "2014-12-01", "close": 0.792168, "volume": 14113.0}, {"date": "2014-12-04", "close": 0.822636, "volume": 1969.0}, {"date": "2014-12-05", "close": 0.822636, "volume": 841.0}, {"date": "2014-12-08", "close": 0.822636, "volume": 12472.0}, {"date": "2014-12-19", "close": 0.411318, "volume": 336403.0}, {"date": "2014-12-23", "close": 0.472254, "volume": 916.0}, {"date": "2015-01-02", "close": 0.472254, "volume": 2297.0}, {"date": "2015-01-08", "close": 0.472254, "volume": 89.0}, {"date": "2015-01-15", "close": 0.472254, "volume": 197.0}, {"date": "2015-01-16", "close": 0.53319, "volume": 2149.0}, {"date": "2015-01-21", "close": 0.487488, "volume": 3516.0}, {"date": "2015-01-22", "close": 0.53319, "volume": 3282.0}, {"date": "2015-01-28", "close": 0.517956, "volume": 19693.0}, {"date": "2015-01-29", "close": 0.53319, "volume": 10978.0}, {"date": "2015-02-02", "close": 0.53319, "volume": 295.0}, {"date": "2015-02-03", "close": 0.53319, "volume": 98.0}, {"date": "2015-02-05", "close": 0.548424, "volume": 131.0}, {"date": "2015-02-06", "close": 0.53319, "volume": 13129.0}, {"date": "2015-02-10", "close": 0.53319, "volume": 1625.0}, {"date": "2015-02-11", "close": 0.53319, "volume": 32083.0}, {"date": "2015-02-16", "close": 0.53319, "volume": 197.0}, {"date": "2015-02-17", "close": 0.53319, "volume": 5.0}, {"date": "2015-02-18", "close": 0.53319, "volume": 17.0}, {"date": "2015-02-25", "close": 0.426552, "volume": 6564.0}, {"date": "2015-03-05", "close": 0.426552, "volume": 3282.0}, {"date": "2015-03-06", "close": 0.426552, "volume": 17.0}, {"date": "2015-03-12", "close": 0.426552, "volume": 2626.0}, {"date": "2015-03-13", "close": 0.426552, "volume": 328.0}, {"date": "2015-03-19", "close": 0.426552, "volume": 1641.0}, {"date": "2015-03-23", "close": 0.426552, "volume": 108.0}, {"date": "2015-03-24", "close": 0.426552, "volume": 4287.0}, {"date": "2015-03-25", "close": 0.426552, "volume": 328.0}, {"date": "2015-04-01", "close": 0.426552, "volume": 59078.0}, {"date": "2015-04-07", "close": 0.426552, "volume": 64658.0}, {"date": "2015-04-08", "close": 0.426552, "volume": 2547.0}, {"date": "2015-04-09", "close": 0.45702, "volume": 197.0}, {"date": "2015-04-10", "close": 0.53319, "volume": 219.0}, {"date": "2015-04-13", "close": 0.53319, "volume": 1750.0}, {"date": "2015-04-16", "close": 0.53319, "volume": 276.0}, {"date": "2015-04-21", "close": 0.68553, "volume": 1313.0}, {"date": "2015-04-22", "close": 0.7617, "volume": 33360.0}, {"date": "2015-04-23", "close": 0.746466, "volume": 55337.0}, {"date": "2015-04-24", "close": 0.853104, "volume": 51123.0}, {"date": "2015-04-27", "close": 0.853104, "volume": 29610.0}, {"date": "2015-04-28", "close": 0.853104, "volume": 34725.0}, {"date": "2015-04-29", "close": 0.853104, "volume": 985.0}, {"date": "2015-04-30", "close": 0.746466, "volume": 2662.0}, {"date": "2015-05-01", "close": 0.746466, "volume": 66.0}, {"date": "2015-05-05", "close": 0.853104, "volume": 1444.0}, {"date": "2015-05-06", "close": 0.868338, "volume": 1176.0}, {"date": "2015-05-07", "close": 0.868338, "volume": 16411.0}, {"date": "2015-05-13", "close": 0.99021, "volume": 16411.0}, {"date": "2015-05-14", "close": 1.035912, "volume": 1510.0}, {"date": "2015-05-15", "close": 1.06638, "volume": 43766.0}, {"date": "2015-05-18", "close": 1.340592, "volume": 67993.0}, {"date": "2015-05-19", "close": 1.98042, "volume": 42059.0}, {"date": "2015-05-20", "close": 1.82808, "volume": 21718.0}, {"date": "2015-05-26", "close": 1.386294, "volume": 26607.0}, {"date": "2015-05-28", "close": 1.508166, "volume": 1289.0}, {"date": "2015-05-29", "close": 1.59957, "volume": 2626.0}, {"date": "2015-06-01", "close": 1.5234, "volume": 0.0}, {"date": "2015-06-04", "close": 1.5234, "volume": 207.0}, {"date": "2015-06-05", "close": 1.75191, "volume": 1651.0}, {"date": "2015-06-10", "close": 1.75191, "volume": 2987.0}, {"date": "2015-06-15", "close": 1.67574, "volume": 3920.0}, {"date": "2015-06-16", "close": 1.5234, "volume": 7221.0}, {"date": "2015-06-17", "close": 1.5234, "volume": 459.0}, {"date": "2015-06-18", "close": 1.67574, "volume": 1575.0}, {"date": "2015-06-19", "close": 1.67574, "volume": 7798.0}, {"date": "2015-06-23", "close": 1.67574, "volume": 656.0}, {"date": "2015-06-24", "close": 1.462464, "volume": 2675.0}, {"date": "2015-06-25", "close": 1.477698, "volume": 3994.0}, {"date": "2015-06-29", "close": 1.340592, "volume": 8730.0}, {"date": "2015-06-30", "close": 1.29489, "volume": 8429.0}, {"date": "2015-07-16", "close": 1.21872, "volume": 4267.0}, {"date": "2015-08-03", "close": 1.279656, "volume": 1969.0}, {"date": "2015-08-06", "close": 1.44723, "volume": 1969.0}, {"date": "2015-08-14", "close": 1.37106, "volume": 2181.0}, {"date": "2015-08-18", "close": 1.37106, "volume": 1232.0}, {"date": "2015-08-19", "close": 1.37106, "volume": 0.0}, {"date": "2015-08-24", "close": 1.157784, "volume": 853.0}, {"date": "2015-08-26", "close": 0.99021, "volume": 1313.0}, {"date": "2015-08-31", "close": 1.06638, "volume": 930.0}, {"date": "2015-09-17", "close": 1.020678, "volume": 838.0}, {"date": "2015-09-18", "close": 1.020678, "volume": 2041.0}, {"date": "2015-09-22", "close": 1.020678, "volume": 3939.0}, {"date": "2015-09-28", "close": 0.944508, "volume": 263.0}, {"date": "2015-09-29", "close": 1.37106, "volume": 1772.0}, {"date": "2015-10-14", "close": 1.29489, "volume": 1169.0}, {"date": "2015-10-22", "close": 0.99021, "volume": 656.0}, {"date": "2015-10-26", "close": 0.853104, "volume": 6433.0}, {"date": "2015-10-27", "close": 0.959742, "volume": 15800.0}, {"date": "2015-10-28", "close": 0.868338, "volume": 1749.0}, {"date": "2015-10-30", "close": 0.792168, "volume": 4103.0}, {"date": "2015-11-04", "close": 0.91404, "volume": 1182.0}, {"date": "2015-11-06", "close": 0.822636, "volume": 3734.0}, {"date": "2015-11-11", "close": 0.83787, "volume": 4522.0}, {"date": "2015-11-16", "close": 0.807402, "volume": 1050.0}, {"date": "2015-11-25", "close": 0.670296, "volume": 5317.0}, {"date": "2015-11-27", "close": 0.776934, "volume": 6892.0}, {"date": "2015-11-30", "close": 0.700764, "volume": 1116.0}, {"date": "2015-12-02", "close": 0.83787, "volume": 3151.0}, {"date": "2015-12-03", "close": 0.807402, "volume": 1313.0}, {"date": "2015-12-08", "close": 0.807402, "volume": 612.0}, {"date": "2015-12-09", "close": 0.746466, "volume": 1641.0}, {"date": "2015-12-17", "close": 0.700764, "volume": 10831.0}, {"date": "2016-01-05", "close": 0.68553, "volume": 328.0}, {"date": "2016-01-08", "close": 0.655062, "volume": 66.0}, {"date": "2016-01-12", "close": 0.639828, "volume": 66.0}, {"date": "2016-01-18", "close": 0.7617, "volume": 6564.0}, {"date": "2016-01-25", "close": 0.7617, "volume": 788.0}, {"date": "2016-02-05", "close": 0.7617, "volume": 3749.0}, {"date": "2016-02-09", "close": 0.639828, "volume": 387.0}, {"date": "2016-02-10", "close": 0.68553, "volume": 28.0}, {"date": "2016-02-12", "close": 0.7617, "volume": 4070.0}, {"date": "2016-02-16", "close": 0.7617, "volume": 985.0}, {"date": "2016-02-22", "close": 0.731232, "volume": 1641.0}, {"date": "2016-02-29", "close": 0.639828, "volume": 1333.0}, {"date": "2016-03-10", "close": 0.639828, "volume": 5908.0}, {"date": "2016-03-11", "close": 0.68553, "volume": 3282.0}, {"date": "2016-04-08", "close": 0.60936, "volume": 1313.0}, {"date": "2016-04-12", "close": 0.45702, "volume": 9253.0}, {"date": "2016-04-13", "close": 0.45702, "volume": 782.0}, {"date": "2016-04-14", "close": 0.548424, "volume": 17395.0}, {"date": "2016-04-21", "close": 0.53319, "volume": 1707.0}, {"date": "2016-04-22", "close": 0.578892, "volume": 13614.0}, {"date": "2016-04-29", "close": 0.578892, "volume": 175.0}, {"date": "2016-05-03", "close": 0.594126, "volume": 643.0}, {"date": "2016-05-05", "close": 0.99021, "volume": 14598.0}, {"date": "2016-05-06", "close": 0.99021, "volume": 6892.0}, {"date": "2016-05-09", "close": 0.868338, "volume": 11159.0}, {"date": "2016-05-10", "close": 0.792168, "volume": 2476.0}, {"date": "2016-05-11", "close": 0.822636, "volume": 295.0}, {"date": "2016-05-12", "close": 0.898806, "volume": 4004.0}, {"date": "2016-05-13", "close": 0.868338, "volume": 295.0}, {"date": "2016-05-23", "close": 0.91404, "volume": 7511.0}, {"date": "2016-05-25", "close": 0.944508, "volume": 1641.0}, {"date": "2016-05-26", "close": 0.91404, "volume": 3610.0}, {"date": "2016-06-03", "close": 1.081614, "volume": 7981.0}, {"date": "2016-06-06", "close": 1.37106, "volume": 1248.0}, {"date": "2016-06-07", "close": 1.5234, "volume": 656.0}, {"date": "2016-06-08", "close": 1.462464, "volume": 7148.0}, {"date": "2016-06-09", "close": 1.462464, "volume": 8790.0}, {"date": "2016-06-10", "close": 1.5234, "volume": 1182.0}, {"date": "2016-06-15", "close": 1.5234, "volume": 3282.0}, {"date": "2016-06-22", "close": 1.233954, "volume": 44.0}, {"date": "2016-06-23", "close": 1.233954, "volume": 33.0}, {"date": "2016-06-24", "close": 1.233954, "volume": 1564.0}, {"date": "2016-06-28", "close": 1.233954, "volume": 1564.0}, {"date": "2016-06-30", "close": 0.883572, "volume": 648.0}, {"date": "2016-07-01", "close": 0.959742, "volume": 2088.0}, {"date": "2016-07-04", "close": 0.99021, "volume": 648.0}, {"date": "2016-07-05", "close": 0.99021, "volume": 1431.0}, {"date": "2016-07-06", "close": 0.99021, "volume": 20950.0}, {"date": "2016-07-08", "close": 1.051146, "volume": 2289.0}, {"date": "2016-07-12", "close": 0.944508, "volume": 2297.0}, {"date": "2016-07-13", "close": 0.944508, "volume": 3291.0}, {"date": "2016-07-14", "close": 0.853104, "volume": 849.0}, {"date": "2016-07-18", "close": 0.853104, "volume": 1313.0}, {"date": "2016-07-19", "close": 0.853104, "volume": 4376.0}, {"date": "2016-07-20", "close": 0.99021, "volume": 5908.0}, {"date": "2016-07-25", "close": 1.06638, "volume": 8205.0}, {"date": "2016-07-26", "close": 0.99021, "volume": 1116.0}, {"date": "2016-07-27", "close": 0.99021, "volume": 2626.0}, {"date": "2016-07-28", "close": 0.99021, "volume": 1695.0}, {"date": "2016-08-02", "close": 0.868338, "volume": 6617.0}, {"date": "2016-08-03", "close": 0.807402, "volume": 328.0}, {"date": "2016-08-12", "close": 0.792168, "volume": 197.0}, {"date": "2016-08-15", "close": 0.822636, "volume": 35230.0}, {"date": "2016-08-16", "close": 0.807402, "volume": 1969.0}, {"date": "2016-08-17", "close": 0.792168, "volume": 197.0}, {"date": "2016-08-22", "close": 0.792168, "volume": 197.0}, {"date": "2016-08-25", "close": 0.792168, "volume": 39.0}, {"date": "2016-08-30", "close": 0.776934, "volume": 33.0}, {"date": "2016-09-02", "close": 0.776934, "volume": 525.0}, {"date": "2016-09-06", "close": 0.7617, "volume": 656.0}, {"date": "2016-09-19", "close": 0.700764, "volume": 4888.0}, {"date": "2016-09-21", "close": 0.700764, "volume": 5318.0}, {"date": "2016-10-06", "close": 0.731232, "volume": 66.0}, {"date": "2016-10-07", "close": 0.731232, "volume": 417.0}, {"date": "2016-10-10", "close": 0.731232, "volume": 230.0}, {"date": "2016-10-11", "close": 0.731232, "volume": 222.0}, {"date": "2016-10-13", "close": 0.7617, "volume": 1313.0}, {"date": "2016-10-18", "close": 0.91404, "volume": 2239.0}, {"date": "2016-10-19", "close": 0.91404, "volume": 656.0}, {"date": "2016-10-27", "close": 0.746466, "volume": 3282.0}, {"date": "2016-10-28", "close": 0.68553, "volume": 19731.0}, {"date": "2016-11-08", "close": 0.7617, "volume": 2497.0}, {"date": "2016-11-09", "close": 0.91404, "volume": 6564.0}, {"date": "2016-11-10", "close": 0.822636, "volume": 2626.0}, {"date": "2016-11-11", "close": 0.68553, "volume": 1313.0}, {"date": "2016-11-14", "close": 0.715998, "volume": 1444.0}, {"date": "2016-11-16", "close": 0.715998, "volume": 131.0}, {"date": "2016-11-22", "close": 0.715998, "volume": 394.0}, {"date": "2016-11-30", "close": 0.91404, "volume": 3427.0}, {"date": "2016-12-06", "close": 0.83787, "volume": 525.0}, {"date": "2016-12-07", "close": 0.807402, "volume": 656.0}, {"date": "2016-12-08", "close": 0.731232, "volume": 670.0}, {"date": "2016-12-12", "close": 0.731232, "volume": 186.0}, {"date": "2016-12-14", "close": 0.731232, "volume": 94.0}, {"date": "2016-12-15", "close": 0.7617, "volume": 566.0}, {"date": "2017-01-06", "close": 0.822636, "volume": 1938.0}, {"date": "2017-01-12", "close": 0.7617, "volume": 328.0}, {"date": "2017-01-13", "close": 0.7617, "volume": 656.0}, {"date": "2017-01-27", "close": 0.792168, "volume": 459.0}, {"date": "2017-01-31", "close": 0.822636, "volume": 328.0}, {"date": "2017-02-01", "close": 0.700764, "volume": 8035.0}, {"date": "2017-02-03", "close": 0.68553, "volume": 2735.0}, {"date": "2017-02-08", "close": 0.7617, "volume": 15938.0}, {"date": "2017-02-10", "close": 0.731232, "volume": 351.0}, {"date": "2017-02-15", "close": 0.731232, "volume": 591.0}, {"date": "2017-02-21", "close": 0.731232, "volume": 0.0}, {"date": "2017-02-24", "close": 0.7617, "volume": 1151.0}, {"date": "2017-02-28", "close": 0.792168, "volume": 1182.0}, {"date": "2017-03-01", "close": 0.776934, "volume": 645.0}, {"date": "2017-03-02", "close": 0.7617, "volume": 2954.0}, {"date": "2017-03-03", "close": 0.7617, "volume": 1641.0}, {"date": "2017-03-06", "close": 0.731232, "volume": 1641.0}, {"date": "2017-03-07", "close": 0.807402, "volume": 3939.0}, {"date": "2017-03-10", "close": 0.731232, "volume": 4055.0}, {"date": "2017-03-14", "close": 0.731232, "volume": 1444.0}, {"date": "2017-03-27", "close": 0.68553, "volume": 1938.0}, {"date": "2017-03-29", "close": 0.68553, "volume": 13129.0}, {"date": "2017-03-31", "close": 0.655062, "volume": 3965.0}, {"date": "2017-04-12", "close": 0.715998, "volume": 538.0}, {"date": "2017-04-19", "close": 0.670296, "volume": 6564.0}, {"date": "2017-04-20", "close": 0.898806, "volume": 656.0}, {"date": "2017-05-05", "close": 0.868338, "volume": 5251.0}, {"date": "2017-05-31", "close": 0.731232, "volume": 2166.0}, {"date": "2017-06-01", "close": 0.7617, "volume": 251.0}, {"date": "2017-06-02", "close": 0.7617, "volume": 985.0}, {"date": "2017-06-05", "close": 0.7617, "volume": 328.0}, {"date": "2017-06-08", "close": 0.670296, "volume": 1313.0}, {"date": "2017-06-13", "close": 0.715998, "volume": 4037.0}, {"date": "2017-06-14", "close": 0.715998, "volume": 8862.0}, {"date": "2017-06-15", "close": 0.853104, "volume": 2297.0}, {"date": "2017-06-21", "close": 0.68553, "volume": 2313.0}, {"date": "2017-06-27", "close": 0.68553, "volume": 79.0}, {"date": "2017-06-28", "close": 0.68553, "volume": 15736.0}, {"date": "2017-06-29", "close": 0.700764, "volume": 821.0}, {"date": "2017-07-18", "close": 0.60936, "volume": 1939.0}, {"date": "2017-07-21", "close": 0.578892, "volume": 737.0}, {"date": "2017-07-25", "close": 0.594126, "volume": 17.0}, {"date": "2017-07-28", "close": 0.594126, "volume": 98.0}, {"date": "2017-07-31", "close": 0.578892, "volume": 16598.0}, {"date": "2017-08-02", "close": 0.594126, "volume": 13.0}, {"date": "2017-08-03", "close": 0.594126, "volume": 33.0}, {"date": "2017-08-18", "close": 0.578892, "volume": 33.0}, {"date": "2017-08-21", "close": 0.578892, "volume": 1838.0}, {"date": "2017-08-22", "close": 0.639828, "volume": 1707.0}, {"date": "2017-08-23", "close": 0.639828, "volume": 12889.0}, {"date": "2017-08-30", "close": 0.670296, "volume": 2626.0}, {"date": "2017-08-31", "close": 0.594126, "volume": 607.0}, {"date": "2017-09-01", "close": 0.60936, "volume": 35.0}, {"date": "2017-09-04", "close": 0.60936, "volume": 35.0}, {"date": "2017-09-05", "close": 0.594126, "volume": 1182.0}, {"date": "2017-09-13", "close": 0.594126, "volume": 1149.0}, {"date": "2017-09-19", "close": 0.594126, "volume": 952.0}, {"date": "2017-09-20", "close": 0.594126, "volume": 22680.0}, {"date": "2017-10-03", "close": 0.68553, "volume": 5336.0}, {"date": "2017-10-18", "close": 0.639828, "volume": 164.0}, {"date": "2017-10-20", "close": 0.639828, "volume": 2166.0}, {"date": "2017-10-26", "close": 0.639828, "volume": 197.0}, {"date": "2017-10-27", "close": 0.639828, "volume": 197.0}, {"date": "2017-11-09", "close": 0.639828, "volume": 1092.0}, {"date": "2017-11-10", "close": 0.639828, "volume": 6096.0}, {"date": "2017-11-14", "close": 0.563658, "volume": 656.0}, {"date": "2017-11-16", "close": 0.548424, "volume": 7877.0}, {"date": "2017-11-21", "close": 0.548424, "volume": 82.0}, {"date": "2017-11-27", "close": 0.548424, "volume": 1346.0}, {"date": "2017-12-14", "close": 0.487488, "volume": 10503.0}, {"date": "2017-12-15", "close": 0.426552, "volume": 492.0}, {"date": "2017-12-20", "close": 0.426552, "volume": 13129.0}, {"date": "2017-12-21", "close": 0.4760625, "volume": 6433.0}, {"date": "2017-12-22", "close": 0.495105, "volume": 6564.0}, {"date": "2017-12-29", "close": 0.495105, "volume": 1772.0}, {"date": "2018-01-02", "close": 0.5674665, "volume": 19766.0}, {"date": "2018-01-03", "close": 0.5598495, "volume": 6564.0}, {"date": "2018-01-08", "close": 0.548424, "volume": 3234.0}, {"date": "2018-01-09", "close": 0.548424, "volume": 1772.0}, {"date": "2018-01-10", "close": 0.5598495, "volume": 4.0}, {"date": "2018-01-22", "close": 0.502722, "volume": 6564.0}, {"date": "2018-01-23", "close": 0.4836795, "volume": 9492.0}, {"date": "2018-01-25", "close": 0.4836795, "volume": 2376.0}, {"date": "2018-01-29", "close": 0.45702, "volume": 11461.0}, {"date": "2018-01-31", "close": 0.4684455, "volume": 1592.0}, {"date": "2018-02-01", "close": 0.502722, "volume": 5908.0}, {"date": "2018-02-02", "close": 0.5293815, "volume": 1182.0}, {"date": "2018-02-06", "close": 0.4684455, "volume": 7911.0}, {"date": "2018-02-07", "close": 0.487488, "volume": 8862.0}, {"date": "2018-02-09", "close": 0.517956, "volume": 1352.0}, {"date": "2018-02-13", "close": 0.4989135, "volume": 3528.0}, {"date": "2018-02-15", "close": 0.517956, "volume": 1313.0}, {"date": "2018-02-16", "close": 0.5141475, "volume": 2599.0}, {"date": "2018-02-19", "close": 0.5065305, "volume": 249.0}, {"date": "2018-02-20", "close": 0.495105, "volume": 5448.0}, {"date": "2018-02-21", "close": 0.5065305, "volume": 1592.0}, {"date": "2018-02-23", "close": 0.502722, "volume": 2656.0}, {"date": "2018-02-26", "close": 0.517956, "volume": 1505.0}, {"date": "2018-03-05", "close": 0.5141475, "volume": 435.0}, {"date": "2018-03-06", "close": 0.5141475, "volume": 465.0}, {"date": "2018-03-07", "close": 0.502722, "volume": 197.0}, {"date": "2018-03-16", "close": 0.517956, "volume": 874.0}, {"date": "2018-03-19", "close": 0.464637, "volume": 13719.0}, {"date": "2018-03-20", "close": 0.517956, "volume": 3765.0}, {"date": "2018-03-21", "close": 0.4760625, "volume": 4493.0}, {"date": "2018-03-22", "close": 0.4608285, "volume": 27242.0}, {"date": "2018-03-23", "close": 0.5217645, "volume": 4805.0}, {"date": "2018-03-26", "close": 0.525573, "volume": 5183.0}, {"date": "2018-03-27", "close": 0.540807, "volume": 3987.0}, {"date": "2018-03-29", "close": 0.45702, "volume": 3190.0}, {"date": "2018-04-04", "close": 0.4608285, "volume": 2888.0}, {"date": "2018-04-12", "close": 0.4608285, "volume": 102.0}, {"date": "2018-04-13", "close": 0.4608285, "volume": 13.0}, {"date": "2018-04-18", "close": 0.4684455, "volume": 1.0}, {"date": "2018-04-19", "close": 0.45702, "volume": 3878.0}, {"date": "2018-04-23", "close": 0.45702, "volume": 874.0}, {"date": "2018-04-24", "close": 0.45702, "volume": 6564.0}, {"date": "2018-04-26", "close": 0.45702, "volume": 230.0}, {"date": "2018-04-27", "close": 0.472254, "volume": 232.0}, {"date": "2018-05-02", "close": 0.449403, "volume": 656.0}, {"date": "2018-05-14", "close": 0.388467, "volume": 190.0}, {"date": "2018-05-16", "close": 0.388467, "volume": 656.0}, {"date": "2018-05-17", "close": 0.388467, "volume": 523.0}, {"date": "2018-05-18", "close": 0.3922755, "volume": 47234.0}, {"date": "2018-05-24", "close": 0.388467, "volume": 33.0}, {"date": "2018-05-25", "close": 0.388467, "volume": 22229.0}, {"date": "2018-06-13", "close": 0.3008715, "volume": 12200.0}, {"date": "2018-06-14", "close": 0.3008715, "volume": 328.0}, {"date": "2018-06-15", "close": 0.3008715, "volume": 597.0}, {"date": "2018-06-20", "close": 0.274212, "volume": 4529.0}, {"date": "2018-06-21", "close": 0.274212, "volume": 2494.0}, {"date": "2018-06-25", "close": 0.2780205, "volume": 56.0}, {"date": "2018-06-27", "close": 0.2780205, "volume": 131.0}, {"date": "2018-06-29", "close": 0.274212, "volume": 677.0}, {"date": "2018-07-06", "close": 0.274212, "volume": 30196.0}, {"date": "2018-07-11", "close": 0.2551695, "volume": 213.0}, {"date": "2018-07-16", "close": 0.251361, "volume": 197.0}, {"date": "2018-07-20", "close": 0.251361, "volume": 13129.0}, {"date": "2018-07-27", "close": 0.22851, "volume": 18.0}, {"date": "2018-08-03", "close": 0.2323185, "volume": 74359.0}, {"date": "2018-08-17", "close": 0.243744, "volume": 328.0}, {"date": "2018-08-24", "close": 0.243744, "volume": 2639.0}, {"date": "2018-09-05", "close": 0.274212, "volume": 6564.0}, {"date": "2018-09-12", "close": 0.236127, "volume": 381.0}, {"date": "2018-09-17", "close": 0.258978, "volume": 13.0}, {"date": "2018-09-18", "close": 0.274212, "volume": 1641.0}, {"date": "2018-09-19", "close": 0.2932545, "volume": 1751.0}, {"date": "2018-09-26", "close": 0.258978, "volume": 656.0}, {"date": "2018-09-27", "close": 0.258978, "volume": 1017.0}, {"date": "2018-10-02", "close": 0.258978, "volume": 584.0}, {"date": "2018-10-03", "close": 0.266595, "volume": 656.0}, {"date": "2018-10-05", "close": 0.2627865, "volume": 35447.0}, {"date": "2018-10-09", "close": 0.251361, "volume": 1293.0}, {"date": "2018-10-15", "close": 0.266595, "volume": 1877.0}, {"date": "2018-11-06", "close": 0.2704035, "volume": 95.0}, {"date": "2018-11-07", "close": 0.281829, "volume": 37.0}, {"date": "2018-11-13", "close": 0.22851, "volume": 1772.0}, {"date": "2018-11-21", "close": 0.2856375, "volume": 39.0}, {"date": "2018-11-22", "close": 0.38085, "volume": 2506.0}, {"date": "2018-12-11", "close": 0.38085, "volume": 197.0}, {"date": "2018-12-14", "close": 0.38085, "volume": 985.0}, {"date": "2018-12-20", "close": 0.434169, "volume": 8389.0}, {"date": "2018-12-24", "close": 0.53319, "volume": 1182.0}, {"date": "2019-01-04", "close": 0.571275, "volume": 33.0}, {"date": "2019-01-08", "close": 0.60936, "volume": 6564.0}, {"date": "2019-01-10", "close": 0.616977, "volume": 555.0}, {"date": "2019-01-11", "close": 0.68553, "volume": 22980.0}, {"date": "2019-01-14", "close": 0.68553, "volume": 1050.0}, {"date": "2019-01-16", "close": 0.784551, "volume": 8268.0}, {"date": "2019-01-22", "close": 0.799785, "volume": 4858.0}, {"date": "2019-01-23", "close": 0.8873805, "volume": 8720.0}, {"date": "2019-01-24", "close": 0.906423, "volume": 28758.0}, {"date": "2019-01-25", "close": 0.929274, "volume": 4464.0}, {"date": "2019-01-29", "close": 0.906423, "volume": 13883.0}, {"date": "2019-01-30", "close": 0.898806, "volume": 15337.0}, {"date": "2019-02-01", "close": 0.799785, "volume": 7009.0}, {"date": "2019-02-04", "close": 0.853104, "volume": 8635.0}, {"date": "2019-02-06", "close": 0.853104, "volume": 13129.0}, {"date": "2019-02-07", "close": 0.853104, "volume": 17408.0}, {"date": "2019-02-08", "close": 0.7731255, "volume": 13129.0}, {"date": "2019-02-11", "close": 0.7731255, "volume": 634.0}, {"date": "2019-02-14", "close": 0.7731255, "volume": 1378.0}, {"date": "2019-02-15", "close": 0.83787, "volume": 11936.0}, {"date": "2019-02-18", "close": 0.769317, "volume": 7835.0}, {"date": "2019-02-19", "close": 0.7617, "volume": 3210.0}, {"date": "2019-02-20", "close": 0.7617, "volume": 1440.0}, {"date": "2019-02-22", "close": 0.723615, "volume": 2005.0}, {"date": "2019-03-01", "close": 0.68553, "volume": 4267.0}, {"date": "2019-03-04", "close": 0.68553, "volume": 1936.0}, {"date": "2019-03-05", "close": 0.6969555, "volume": 6236.0}, {"date": "2019-03-06", "close": 0.6969555, "volume": 12613.0}, {"date": "2019-03-07", "close": 0.68553, "volume": 6564.0}, {"date": "2019-03-08", "close": 0.723615, "volume": 13129.0}, {"date": "2019-03-27", "close": 0.60936, "volume": 656.0}, {"date": "2019-04-02", "close": 0.60936, "volume": 13129.0}, {"date": "2019-04-09", "close": 0.5979345, "volume": 18643.0}, {"date": "2019-04-16", "close": 0.60936, "volume": 328.0}, {"date": "2019-04-17", "close": 0.616977, "volume": 7981.0}, {"date": "2019-04-29", "close": 0.578892, "volume": 71.0}, {"date": "2019-05-01", "close": 0.578892, "volume": 83.0}, {"date": "2019-05-03", "close": 0.60936, "volume": 50956.0}, {"date": "2019-05-08", "close": 0.53319, "volume": 26.0}, {"date": "2019-05-10", "close": 0.548424, "volume": 788.0}, {"date": "2019-05-15", "close": 0.548424, "volume": 328.0}, {"date": "2019-05-16", "close": 0.563658, "volume": 286.0}, {"date": "2019-05-17", "close": 0.563658, "volume": 2035.0}, {"date": "2019-05-21", "close": 0.563658, "volume": 1713.0}, {"date": "2019-05-24", "close": 0.563658, "volume": 21736.0}, {"date": "2019-05-28", "close": 0.53319, "volume": 1313.0}, {"date": "2019-05-29", "close": 0.53319, "volume": 101.0}, {"date": "2019-06-07", "close": 0.5293815, "volume": 1510.0}, {"date": "2019-06-17", "close": 0.5293815, "volume": 1641.0}, {"date": "2019-06-18", "close": 0.5293815, "volume": 1004.0}, {"date": "2019-06-19", "close": 0.5293815, "volume": 160.0}, {"date": "2019-06-21", "close": 0.5293815, "volume": 341.0}, {"date": "2019-06-26", "close": 0.5065305, "volume": 788.0}, {"date": "2019-07-04", "close": 0.5065305, "volume": 880.0}, {"date": "2019-07-05", "close": 0.53319, "volume": 2626.0}, {"date": "2019-07-16", "close": 0.5065305, "volume": 1313.0}, {"date": "2019-07-26", "close": 0.5217645, "volume": 1174.0}, {"date": "2019-07-30", "close": 0.53319, "volume": 66.0}, {"date": "2019-08-02", "close": 0.53319, "volume": 1413.0}, {"date": "2019-08-09", "close": 0.502722, "volume": 5190.0}, {"date": "2019-08-13", "close": 0.502722, "volume": 9668.0}, {"date": "2019-08-14", "close": 0.502722, "volume": 6601.0}, {"date": "2019-08-15", "close": 0.502722, "volume": 71100.0}, {"date": "2019-09-05", "close": 0.502722, "volume": 2148.0}, {"date": "2019-09-09", "close": 0.373233, "volume": 656.0}, {"date": "2019-09-11", "close": 0.3846585, "volume": 985.0}, {"date": "2019-09-16", "close": 0.3922755, "volume": 29634.0}, {"date": "2019-09-19", "close": 0.3922755, "volume": 98.0}, {"date": "2019-09-20", "close": 0.3922755, "volume": 328.0}, {"date": "2019-10-03", "close": 0.3922755, "volume": 5141.0}, {"date": "2019-10-21", "close": 0.418935, "volume": 1313.0}, {"date": "2019-11-06", "close": 0.418935, "volume": 394.0}, {"date": "2019-11-07", "close": 0.418935, "volume": 13391.0}, {"date": "2019-11-22", "close": 0.3465735, "volume": 696.0}, {"date": "2019-11-25", "close": 0.3465735, "volume": 624.0}, {"date": "2019-12-05", "close": 0.3465735, "volume": 656.0}, {"date": "2019-12-13", "close": 0.3465735, "volume": 89.0}, {"date": "2019-12-16", "close": 0.38085, "volume": 861.0}, {"date": "2019-12-24", "close": 0.342765, "volume": 591.0}, {"date": "2020-01-13", "close": 0.350382, "volume": 1083.0}, {"date": "2020-01-16", "close": 0.3541905, "volume": 263.0}, {"date": "2020-02-10", "close": 0.3541905, "volume": 9.0}, {"date": "2020-02-18", "close": 0.3465735, "volume": 138.0}, {"date": "2020-02-20", "close": 0.342765, "volume": 1969.0}, {"date": "2020-02-21", "close": 0.342765, "volume": 1182.0}, {"date": "2020-02-24", "close": 0.342765, "volume": 2038.0}, {"date": "2020-02-25", "close": 0.342765, "volume": 282.0}, {"date": "2020-03-03", "close": 0.319914, "volume": 985.0}, {"date": "2020-03-05", "close": 0.319914, "volume": 2757.0}, {"date": "2020-03-09", "close": 0.319914, "volume": 240.0}, {"date": "2020-03-10", "close": 0.30468, "volume": 44953.0}, {"date": "2020-04-01", "close": 0.190425, "volume": 2626.0}, {"date": "2020-04-02", "close": 0.2094675, "volume": 13129.0}, {"date": "2020-04-07", "close": 0.15234, "volume": 4756.0}, {"date": "2020-04-08", "close": 0.15234, "volume": 1616.0}, {"date": "2020-04-09", "close": 0.15234, "volume": 40743.0}, {"date": "2020-04-14", "close": 0.15234, "volume": 22190.0}, {"date": "2020-04-16", "close": 0.1180635, "volume": 325051.0}, {"date": "2020-04-17", "close": 0.1332975, "volume": 10330.0}, {"date": "2020-04-21", "close": 0.137106, "volume": 3939.0}, {"date": "2020-04-23", "close": 0.137106, "volume": 13129.0}, {"date": "2020-04-24", "close": 0.1180635, "volume": 270727.0}, {"date": "2020-04-27", "close": 0.1180635, "volume": 26257.0}, {"date": "2020-04-28", "close": 0.1180635, "volume": 19842.0}, {"date": "2020-04-29", "close": 0.1180635, "volume": 19988.0}, {"date": "2020-05-01", "close": 0.129489, "volume": 9777.0}, {"date": "2020-05-04", "close": 0.1256805, "volume": 90302.0}, {"date": "2020-05-06", "close": 0.114255, "volume": 1313.0}, {"date": "2020-05-12", "close": 0.121872, "volume": 6564.0}, {"date": "2020-05-14", "close": 0.114255, "volume": 444.0}, {"date": "2020-05-21", "close": 0.099021, "volume": 52514.0}, {"date": "2020-05-22", "close": 0.099021, "volume": 5908.0}, {"date": "2020-05-25", "close": 0.106638, "volume": 709.0}, {"date": "2020-05-26", "close": 0.121872, "volume": 39386.0}, {"date": "2020-05-27", "close": 0.121872, "volume": 263.0}, {"date": "2020-05-28", "close": 0.121872, "volume": 28146.0}, {"date": "2020-05-29", "close": 0.114255, "volume": 210056.0}, {"date": "2020-06-01", "close": 0.121872, "volume": 4976.0}, {"date": "2020-06-02", "close": 0.106638, "volume": 9190.0}, {"date": "2020-06-04", "close": 0.1104465, "volume": 124817.0}, {"date": "2020-06-05", "close": 0.1104465, "volume": 37571.0}, {"date": "2020-06-09", "close": 0.121872, "volume": 32697.0}, {"date": "2020-06-10", "close": 0.1104465, "volume": 6583.0}, {"date": "2020-06-11", "close": 0.1104465, "volume": 4103.0}, {"date": "2020-06-12", "close": 0.1104465, "volume": 14243.0}, {"date": "2020-06-15", "close": 0.099021, "volume": 71283.0}, {"date": "2020-06-19", "close": 0.083787, "volume": 52152.0}, {"date": "2020-06-22", "close": 0.083787, "volume": 98.0}, {"date": "2020-06-23", "close": 0.083787, "volume": 5769.0}, {"date": "2020-06-25", "close": 0.0799785, "volume": 25216.0}, {"date": "2020-06-26", "close": 0.083787, "volume": 40056.0}, {"date": "2020-06-29", "close": 0.0799785, "volume": 1346.0}, {"date": "2020-06-30", "close": 0.0952125, "volume": 26483.0}, {"date": "2020-07-01", "close": 0.0952125, "volume": 220311.0}, {"date": "2020-07-02", "close": 0.083787, "volume": 4818.0}, {"date": "2020-07-07", "close": 0.083787, "volume": 6564.0}, {"date": "2020-07-09", "close": 0.0693147, "volume": 327393.0}, {"date": "2020-07-13", "close": 0.07617, "volume": 29539.0}, {"date": "2020-07-21", "close": 0.0799785, "volume": 2626.0}, {"date": "2020-07-23", "close": 0.0799785, "volume": 148664.0}, {"date": "2020-07-24", "close": 0.0799785, "volume": 13933.0}, {"date": "2020-07-27", "close": 0.07617, "volume": 5054.0}, {"date": "2020-07-31", "close": 0.0799785, "volume": 6564.0}, {"date": "2020-08-04", "close": 0.0799785, "volume": 25075.0}, {"date": "2020-08-05", "close": 0.0723615, "volume": 112746.0}, {"date": "2020-08-10", "close": 0.0677913, "volume": 18226.0}, {"date": "2020-08-12", "close": 0.0677913, "volume": 438.0}, {"date": "2020-08-13", "close": 0.0677913, "volume": 66.0}, {"date": "2020-08-20", "close": 0.0677913, "volume": 337.0}, {"date": "2020-08-25", "close": 0.0731232, "volume": 12596.0}, {"date": "2020-08-26", "close": 0.0746466, "volume": 55455.0}, {"date": "2020-08-27", "close": 0.07617, "volume": 39386.0}, {"date": "2020-08-28", "close": 0.07617, "volume": 45496.0}, {"date": "2020-08-31", "close": 0.07617, "volume": 1313.0}, {"date": "2020-09-08", "close": 0.07617, "volume": 10961.0}, {"date": "2020-09-09", "close": 0.07617, "volume": 9548.0}, {"date": "2020-09-21", "close": 0.07617, "volume": 47343.0}, {"date": "2020-09-28", "close": 0.0799785, "volume": 1686.0}, {"date": "2020-10-02", "close": 0.0799785, "volume": 75.0}, {"date": "2020-10-07", "close": 0.0799785, "volume": 13.0}, {"date": "2020-10-12", "close": 0.083787, "volume": 35.0}, {"date": "2020-10-13", "close": 0.083787, "volume": 8171.0}, {"date": "2020-10-14", "close": 0.083787, "volume": 6992.0}, {"date": "2020-10-22", "close": 0.0799785, "volume": 1413.0}, {"date": "2020-10-27", "close": 0.07617, "volume": 65643.0}, {"date": "2020-11-04", "close": 0.1028295, "volume": 43898.0}, {"date": "2020-11-05", "close": 0.129489, "volume": 165404.0}, {"date": "2020-11-06", "close": 0.175191, "volume": 36598.0}, {"date": "2020-11-09", "close": 0.144723, "volume": 18029.0}, {"date": "2020-11-11", "close": 0.144723, "volume": 3177.0}, {"date": "2020-11-13", "close": 0.144723, "volume": 6910.0}, {"date": "2020-11-17", "close": 0.144723, "volume": 295.0}, {"date": "2020-11-26", "close": 0.144723, "volume": 1957.0}, {"date": "2020-11-30", "close": 0.1561485, "volume": 16170.0}, {"date": "2020-12-02", "close": 0.1561485, "volume": 1967.0}, {"date": "2020-12-04", "close": 0.144723, "volume": 42006.0}, {"date": "2020-12-07", "close": 0.15234, "volume": 13819.0}, {"date": "2020-12-15", "close": 0.144723, "volume": 233232.0}, {"date": "2020-12-16", "close": 0.144723, "volume": 10513.0}, {"date": "2020-12-18", "close": 0.144723, "volume": 11816.0}, {"date": "2020-12-22", "close": 0.144723, "volume": 10488.0}, {"date": "2020-12-30", "close": 0.129489, "volume": 43232.0}, {"date": "2021-01-05", "close": 0.1409145, "volume": 26257.0}, {"date": "2021-01-06", "close": 0.121872, "volume": 8927.0}, {"date": "2021-01-08", "close": 0.121872, "volume": 236.0}, {"date": "2021-01-14", "close": 0.1104465, "volume": 656.0}, {"date": "2021-01-15", "close": 0.129489, "volume": 54239.0}, {"date": "2021-01-18", "close": 0.144723, "volume": 14046.0}, {"date": "2021-01-19", "close": 0.121872, "volume": 212596.0}, {"date": "2021-01-20", "close": 0.114255, "volume": 161495.0}, {"date": "2021-01-21", "close": 0.114255, "volume": 39386.0}, {"date": "2021-01-22", "close": 0.1104465, "volume": 49231.0}, {"date": "2021-01-27", "close": 0.1104465, "volume": 39604.0}, {"date": "2021-01-28", "close": 0.114255, "volume": 9846.0}, {"date": "2021-02-05", "close": 0.129489, "volume": 418962.0}, {"date": "2021-02-08", "close": 0.129489, "volume": 202417.0}, {"date": "2021-02-09", "close": 0.1256805, "volume": 4553.0}, {"date": "2021-02-11", "close": 0.1256805, "volume": 15913.0}, {"date": "2021-02-15", "close": 0.1028295, "volume": 27877.0}, {"date": "2021-02-16", "close": 0.1028295, "volume": 6564.0}, {"date": "2021-02-17", "close": 0.1028295, "volume": 18146.0}, {"date": "2021-02-19", "close": 0.1028295, "volume": 17917.0}, {"date": "2021-02-26", "close": 0.106638, "volume": 7877.0}, {"date": "2021-03-02", "close": 0.106638, "volume": 7418.0}, {"date": "2021-03-03", "close": 0.1028295, "volume": 5803.0}, {"date": "2021-03-04", "close": 0.1028295, "volume": 95405.0}, {"date": "2021-03-05", "close": 0.099021, "volume": 23080.0}, {"date": "2021-03-08", "close": 0.0952125, "volume": 7877.0}, {"date": "2021-03-10", "close": 0.0952125, "volume": 5251.0}, {"date": "2021-03-26", "close": 0.083787, "volume": 656.0}, {"date": "2021-03-30", "close": 0.083787, "volume": 5744.0}, {"date": "2021-04-01", "close": 0.099021, "volume": 519456.0}, {"date": "2021-04-06", "close": 0.106638, "volume": 25409.0}, {"date": "2021-04-09", "close": 0.0875955, "volume": 9164.0}, {"date": "2021-04-16", "close": 0.099021, "volume": 19279.0}, {"date": "2021-04-19", "close": 0.099021, "volume": 4243.0}, {"date": "2021-04-20", "close": 0.099021, "volume": 42120.0}, {"date": "2021-04-21", "close": 0.106638, "volume": 35696.0}, {"date": "2021-04-23", "close": 0.106638, "volume": 5431.0}, {"date": "2021-05-04", "close": 0.106638, "volume": 6105.0}, {"date": "2021-05-06", "close": 0.0875955, "volume": 74833.0}, {"date": "2021-05-07", "close": 0.0875955, "volume": 1620.0}, {"date": "2021-05-10", "close": 0.0799785, "volume": 547.0}, {"date": "2021-05-17", "close": 0.083787, "volume": 13819.0}, {"date": "2021-05-18", "close": 0.0799785, "volume": 459933.0}, {"date": "2021-05-24", "close": 0.091404, "volume": 39605.0}, {"date": "2021-05-25", "close": 0.07617, "volume": 7001.0}, {"date": "2021-05-26", "close": 0.0799785, "volume": 6892.0}, {"date": "2021-06-01", "close": 0.0799785, "volume": 18455.0}, {"date": "2021-06-02", "close": 0.0799785, "volume": 656.0}, {"date": "2021-06-07", "close": 0.0799785, "volume": 1050.0}, {"date": "2021-06-15", "close": 0.0799785, "volume": 34134.0}, {"date": "2021-06-17", "close": 0.0799785, "volume": 1329.0}, {"date": "2021-06-21", "close": 0.0799785, "volume": 1827.0}, {"date": "2021-06-24", "close": 0.07617, "volume": 7603.0}, {"date": "2021-06-25", "close": 0.07617, "volume": 6223.0}, {"date": "2021-06-28", "close": 0.07617, "volume": 656.0}, {"date": "2021-06-30", "close": 0.07617, "volume": 328.0}, {"date": "2021-07-02", "close": 0.0875955, "volume": 11816.0}, {"date": "2021-07-05", "close": 0.0875955, "volume": 161721.0}, {"date": "2021-07-20", "close": 0.0875955, "volume": 5719.0}, {"date": "2021-07-21", "close": 0.0875955, "volume": 6303.0}, {"date": "2021-07-28", "close": 0.1104465, "volume": 1038636.0}, {"date": "2021-07-29", "close": 0.091404, "volume": 157991.0}, {"date": "2021-08-04", "close": 0.091404, "volume": 39709.0}, {"date": "2021-08-05", "close": 0.091404, "volume": 10940.0}, {"date": "2021-08-06", "close": 0.091404, "volume": 11812.0}, {"date": "2021-08-09", "close": 0.114255, "volume": 63210.0}, {"date": "2021-08-10", "close": 0.0875955, "volume": 1124349.0}, {"date": "2021-08-11", "close": 0.091404, "volume": 748762.0}, {"date": "2021-08-12", "close": 0.0875955, "volume": 277907.0}, {"date": "2021-08-13", "close": 0.0952125, "volume": 378121.0}, {"date": "2021-08-16", "close": 0.0952125, "volume": 426677.0}, {"date": "2021-08-17", "close": 0.0952125, "volume": 1418.0}, {"date": "2021-08-18", "close": 0.091404, "volume": 73700.0}, {"date": "2021-08-23", "close": 0.0952125, "volume": 147040.0}, {"date": "2021-08-24", "close": 0.0952125, "volume": 1085729.0}, {"date": "2021-08-25", "close": 0.091404, "volume": 103715.0}, {"date": "2021-08-26", "close": 0.0952125, "volume": 20064.0}, {"date": "2021-08-27", "close": 0.0952125, "volume": 14441.0}, {"date": "2021-08-30", "close": 0.0952125, "volume": 111382.0}, {"date": "2021-08-31", "close": 0.0952125, "volume": 140989.0}, {"date": "2021-09-01", "close": 0.0952125, "volume": 125737.0}, {"date": "2021-09-02", "close": 0.0799785, "volume": 177936.0}, {"date": "2021-09-08", "close": 0.0952125, "volume": 109555.0}, {"date": "2021-09-09", "close": 0.0952125, "volume": 9978.0}, {"date": "2021-09-10", "close": 0.0952125, "volume": 397127.0}, {"date": "2021-09-13", "close": 0.0952125, "volume": 40698.0}, {"date": "2021-09-14", "close": 0.0952125, "volume": 144256.0}, {"date": "2021-09-15", "close": 0.0952125, "volume": 6564.0}, {"date": "2021-09-16", "close": 0.091404, "volume": 28883.0}, {"date": "2021-09-17", "close": 0.0952125, "volume": 97440.0}, {"date": "2021-09-20", "close": 0.1256805, "volume": 48576.0}, {"date": "2021-09-21", "close": 0.0952125, "volume": 81216.0}, {"date": "2021-09-22", "close": 0.0952125, "volume": 62933.0}, {"date": "2021-09-23", "close": 0.0952125, "volume": 143013.0}, {"date": "2021-09-24", "close": 0.0952125, "volume": 32821.0}, {"date": "2021-09-27", "close": 0.0952125, "volume": 129972.0}, {"date": "2021-09-28", "close": 0.0952125, "volume": 202179.0}, {"date": "2021-09-29", "close": 0.0952125, "volume": 122095.0}, {"date": "2021-09-30", "close": 0.091404, "volume": 59874.0}, {"date": "2021-10-01", "close": 0.0952125, "volume": 13916.0}, {"date": "2021-10-04", "close": 0.0952125, "volume": 82799.0}, {"date": "2021-10-05", "close": 0.0952125, "volume": 570164.0}, {"date": "2021-10-06", "close": 0.0952125, "volume": 418175.0}, {"date": "2021-10-07", "close": 0.0952125, "volume": 123277.0}, {"date": "2021-10-08", "close": 0.0952125, "volume": 89327.0}, {"date": "2021-10-11", "close": 0.0952125, "volume": 277783.0}, {"date": "2021-10-12", "close": 0.0952125, "volume": 215045.0}, {"date": "2021-10-13", "close": 0.091404, "volume": 45366.0}, {"date": "2021-10-14", "close": 0.0952125, "volume": 63474.0}, {"date": "2021-10-15", "close": 0.0952125, "volume": 113231.0}, {"date": "2021-10-18", "close": 0.0952125, "volume": 152316.0}, {"date": "2021-10-19", "close": 0.0952125, "volume": 169879.0}, {"date": "2021-10-20", "close": 0.091404, "volume": 26257.0}, {"date": "2021-10-21", "close": 0.091404, "volume": 303889.0}, {"date": "2021-10-22", "close": 0.091404, "volume": 38194.0}, {"date": "2021-10-25", "close": 0.0952125, "volume": 21400.0}, {"date": "2021-10-26", "close": 0.09330825, "volume": 22586.0}, {"date": "2021-10-27", "close": 0.0952125, "volume": 160064.0}, {"date": "2021-10-28", "close": 0.0952125, "volume": 194197.0}, {"date": "2021-10-29", "close": 0.091404, "volume": 28358.0}, {"date": "2021-11-02", "close": 0.07617, "volume": 137341.0}, {"date": "2021-11-03", "close": 0.07617, "volume": 140247.0}, {"date": "2021-11-04", "close": 0.083787, "volume": 7000.0}, {"date": "2021-11-05", "close": 0.0731232, "volume": 2122.0}, {"date": "2021-11-08", "close": 0.0799785, "volume": 13753.0}, {"date": "2021-11-09", "close": 0.07617, "volume": 1277.0}, {"date": "2021-11-11", "close": 0.0799785, "volume": 196097.0}, {"date": "2021-11-17", "close": 0.0799785, "volume": 13.0}, {"date": "2021-11-18", "close": 0.0715998, "volume": 38262.0}, {"date": "2021-11-19", "close": 0.0708381, "volume": 38262.0}, {"date": "2021-11-22", "close": 0.0708381, "volume": 88582.0}, {"date": "2021-11-23", "close": 0.068553, "volume": 13115.0}, {"date": "2021-11-24", "close": 0.0693147, "volume": 1641.0}, {"date": "2021-11-30", "close": 0.07617, "volume": 6170.0}, {"date": "2021-12-01", "close": 0.0723615, "volume": 16148.0}, {"date": "2021-12-03", "close": 0.0632211, "volume": 14179.0}, {"date": "2021-12-06", "close": 0.0624594, "volume": 13129.0}, {"date": "2021-12-10", "close": 0.0662679, "volume": 38006.0}, {"date": "2021-12-14", "close": 0.0662679, "volume": 10503.0}, {"date": "2021-12-15", "close": 0.068553, "volume": 2397.0}, {"date": "2021-12-24", "close": 0.0799785, "volume": 17251.0}, {"date": "2021-12-29", "close": 0.0723615, "volume": 26257.0}, {"date": "2021-12-30", "close": 0.0723615, "volume": 21011.0}, {"date": "2021-12-31", "close": 0.0715998, "volume": 6978.0}, {"date": "2022-01-05", "close": 0.0715998, "volume": 1326.0}, {"date": "2022-01-07", "close": 0.0715998, "volume": 5612.0}, {"date": "2022-01-11", "close": 0.068553, "volume": 197235.0}, {"date": "2022-01-14", "close": 0.0693147, "volume": 18858.0}, {"date": "2022-01-17", "close": 0.060936, "volume": 5958.0}, {"date": "2022-01-19", "close": 0.060936, "volume": 343760.0}, {"date": "2022-01-20", "close": 0.060936, "volume": 1006.0}, {"date": "2022-01-21", "close": 0.0594126, "volume": 16235.0}, {"date": "2022-01-24", "close": 0.0754083, "volume": 2199.0}, {"date": "2022-01-25", "close": 0.0754083, "volume": 7093.0}, {"date": "2022-01-31", "close": 0.0754083, "volume": 40201.0}, {"date": "2022-02-01", "close": 0.07617, "volume": 40964.0}, {"date": "2022-02-02", "close": 0.0738849, "volume": 118157.0}, {"date": "2022-02-04", "close": 0.0746466, "volume": 6665.0}, {"date": "2022-02-08", "close": 0.0746466, "volume": 27832.0}, {"date": "2022-02-14", "close": 0.0723615, "volume": 1.0}, {"date": "2022-02-15", "close": 0.0616977, "volume": 3151.0}, {"date": "2022-02-16", "close": 0.0616977, "volume": 4.0}, {"date": "2022-02-18", "close": 0.0632211, "volume": 21.0}, {"date": "2022-02-21", "close": 0.0632211, "volume": 5251.0}, {"date": "2022-02-22", "close": 0.0632211, "volume": 20299.0}, {"date": "2022-02-23", "close": 0.0632211, "volume": 8963.0}, {"date": "2022-02-24", "close": 0.0655062, "volume": 23169.0}, {"date": "2022-02-25", "close": 0.0647445, "volume": 31145.0}, {"date": "2022-02-28", "close": 0.0647445, "volume": 7877.0}, {"date": "2022-03-01", "close": 0.0647445, "volume": 39408.0}, {"date": "2022-03-02", "close": 0.0632211, "volume": 10503.0}, {"date": "2022-03-03", "close": 0.0875955, "volume": 85137.0}, {"date": "2022-03-04", "close": 0.07617, "volume": 589229.0}, {"date": "2022-03-07", "close": 0.0632211, "volume": 139006.0}, {"date": "2022-03-08", "close": 0.068553, "volume": 54701.0}, {"date": "2022-03-10", "close": 0.0632211, "volume": 14739.0}, {"date": "2022-03-14", "close": 0.0632211, "volume": 58096.0}, {"date": "2022-03-15", "close": 0.0601743, "volume": 81317.0}, {"date": "2022-03-16", "close": 0.0639828, "volume": 53109.0}, {"date": "2022-03-17", "close": 0.0662679, "volume": 131289.0}, {"date": "2022-03-18", "close": 0.0875955, "volume": 113957.0}, {"date": "2022-03-21", "close": 0.083787, "volume": 33534.0}, {"date": "2022-03-22", "close": 0.0799785, "volume": 32794.0}, {"date": "2022-03-23", "close": 0.083787, "volume": 5846.0}, {"date": "2022-03-24", "close": 0.083787, "volume": 1264.0}, {"date": "2022-03-25", "close": 0.083787, "volume": 29777.0}, {"date": "2022-03-29", "close": 0.07617, "volume": 20435.0}, {"date": "2022-03-30", "close": 0.091404, "volume": 5349.0}, {"date": "2022-03-31", "close": 0.0875955, "volume": 2189.0}, {"date": "2022-04-01", "close": 0.0875955, "volume": 28622.0}, {"date": "2022-04-06", "close": 0.083787, "volume": 280687.0}, {"date": "2022-04-11", "close": 0.0799785, "volume": 32002.0}, {"date": "2022-04-12", "close": 0.0875955, "volume": 30093.0}, {"date": "2022-04-13", "close": 0.0952125, "volume": 65507.0}, {"date": "2022-04-14", "close": 0.1256805, "volume": 481319.0}, {"date": "2022-04-19", "close": 0.1256805, "volume": 257407.0}, {"date": "2022-04-20", "close": 0.121872, "volume": 40698.0}, {"date": "2022-04-22", "close": 0.121872, "volume": 74827.0}, {"date": "2022-04-26", "close": 0.1028295, "volume": 194314.0}, {"date": "2022-04-27", "close": 0.106638, "volume": 33621.0}, {"date": "2022-04-28", "close": 0.106638, "volume": 58293.0}, {"date": "2022-04-29", "close": 0.1256805, "volume": 70487.0}, {"date": "2022-05-02", "close": 0.121872, "volume": 22918.0}, {"date": "2022-05-03", "close": 0.1180635, "volume": 3973.0}, {"date": "2022-05-04", "close": 0.1180635, "volume": 11.0}, {"date": "2022-05-05", "close": 0.1104465, "volume": 37599.0}, {"date": "2022-05-06", "close": 0.106638, "volume": 113942.0}, {"date": "2022-05-09", "close": 0.1028295, "volume": 67226.0}, {"date": "2022-05-10", "close": 0.099021, "volume": 53877.0}, {"date": "2022-05-11", "close": 0.114255, "volume": 103285.0}, {"date": "2022-05-13", "close": 0.114255, "volume": 131.0}, {"date": "2022-05-16", "close": 0.114255, "volume": 112.0}, {"date": "2022-05-17", "close": 0.114255, "volume": 53.0}, {"date": "2022-05-19", "close": 0.114255, "volume": 3.0}, {"date": "2022-05-20", "close": 0.1104465, "volume": 116776.0}, {"date": "2022-05-23", "close": 0.1028295, "volume": 6039.0}, {"date": "2022-05-24", "close": 0.1028295, "volume": 21.0}, {"date": "2022-05-25", "close": 0.106638, "volume": 45954.0}, {"date": "2022-05-27", "close": 0.106638, "volume": 26.0}, {"date": "2022-05-30", "close": 0.106638, "volume": 5251.0}, {"date": "2022-06-01", "close": 0.1104465, "volume": 125549.0}, {"date": "2022-06-02", "close": 0.114255, "volume": 1628.0}, {"date": "2022-06-06", "close": 0.114255, "volume": 111155.0}, {"date": "2022-06-08", "close": 0.1180635, "volume": 21948.0}, {"date": "2022-06-09", "close": 0.1180635, "volume": 46475.0}, {"date": "2022-06-10", "close": 0.121872, "volume": 9190.0}, {"date": "2022-06-14", "close": 0.106638, "volume": 64331.0}, {"date": "2022-06-15", "close": 0.083787, "volume": 361574.0}, {"date": "2022-06-16", "close": 0.091404, "volume": 103030.0}, {"date": "2022-06-17", "close": 0.0875955, "volume": 249199.0}, {"date": "2022-06-20", "close": 0.0754083, "volume": 175951.0}, {"date": "2022-06-21", "close": 0.0875955, "volume": 106092.0}, {"date": "2022-06-22", "close": 0.0738849, "volume": 340948.0}, {"date": "2022-06-23", "close": 0.0754083, "volume": 130891.0}, {"date": "2022-06-24", "close": 0.07617, "volume": 504412.0}, {"date": "2022-06-27", "close": 0.07617, "volume": 78509.0}, {"date": "2022-06-28", "close": 0.083787, "volume": 111415.0}, {"date": "2022-06-29", "close": 0.091404, "volume": 43488.0}, {"date": "2022-06-30", "close": 0.091404, "volume": 39845.0}, {"date": "2022-07-01", "close": 0.0952125, "volume": 35888.0}, {"date": "2022-07-04", "close": 0.0952125, "volume": 40868.0}, {"date": "2022-07-05", "close": 0.0952125, "volume": 43259.0}, {"date": "2022-07-06", "close": 0.0952125, "volume": 64816.0}, {"date": "2022-07-08", "close": 0.0952125, "volume": 2731.0}, {"date": "2022-07-12", "close": 0.0952125, "volume": 19749.0}, {"date": "2022-07-14", "close": 0.0952125, "volume": 249.0}, {"date": "2022-07-18", "close": 0.0952125, "volume": 21537.0}, {"date": "2022-07-19", "close": 0.1028295, "volume": 73520.0}, {"date": "2022-07-20", "close": 0.106638, "volume": 91780.0}, {"date": "2022-07-26", "close": 0.106638, "volume": 90974.0}, {"date": "2022-07-27", "close": 0.106638, "volume": 78516.0}, {"date": "2022-07-28", "close": 0.1866165, "volume": 494697.0}, {"date": "2022-07-29", "close": 0.1789995, "volume": 191879.0}, {"date": "2022-08-01", "close": 0.167574, "volume": 95047.0}, {"date": "2022-08-02", "close": 0.1789995, "volume": 31613.0}, {"date": "2022-08-03", "close": 0.1789995, "volume": 109934.0}, {"date": "2022-08-04", "close": 0.182808, "volume": 322472.0}, {"date": "2022-08-05", "close": 0.1866165, "volume": 541.0}, {"date": "2022-08-08", "close": 0.1789995, "volume": 7.0}, {"date": "2022-08-09", "close": 0.1789995, "volume": 5779.0}, {"date": "2022-08-11", "close": 0.15234, "volume": 76488.0}, {"date": "2022-08-12", "close": 0.1637655, "volume": 95182.0}, {"date": "2022-08-15", "close": 0.159957, "volume": 43781.0}, {"date": "2022-08-16", "close": 0.1637655, "volume": 192575.0}, {"date": "2022-08-17", "close": 0.198042, "volume": 73638.0}, {"date": "2022-08-18", "close": 0.198042, "volume": 46093.0}, {"date": "2022-08-19", "close": 0.198042, "volume": 72711.0}, {"date": "2022-08-22", "close": 0.2323185, "volume": 76953.0}, {"date": "2022-08-23", "close": 0.243744, "volume": 26479.0}, {"date": "2022-08-24", "close": 0.22851, "volume": 37323.0}, {"date": "2022-08-25", "close": 0.220893, "volume": 59153.0}, {"date": "2022-08-29", "close": 0.236127, "volume": 64686.0}, {"date": "2022-08-30", "close": 0.22851, "volume": 17496.0}, {"date": "2022-08-31", "close": 0.22851, "volume": 37368.0}, {"date": "2022-09-01", "close": 0.22851, "volume": 25796.0}, {"date": "2022-09-02", "close": 0.2323185, "volume": 4858.0}, {"date": "2022-09-05", "close": 0.2323185, "volume": 2389.0}, {"date": "2022-09-06", "close": 0.22851, "volume": 86248.0}, {"date": "2022-09-07", "close": 0.30468, "volume": 365993.0}, {"date": "2022-09-08", "close": 0.38085, "volume": 198744.0}, {"date": "2022-09-12", "close": 0.434169, "volume": 209204.0}, {"date": "2022-09-13", "close": 0.411318, "volume": 137246.0}, {"date": "2022-09-14", "close": 0.4227435, "volume": 96768.0}, {"date": "2022-09-15", "close": 0.5065305, "volume": 184650.0}, {"date": "2022-09-16", "close": 0.449403, "volume": 156517.0}, {"date": "2022-09-19", "close": 0.510339, "volume": 118364.0}, {"date": "2022-09-20", "close": 0.700764, "volume": 109321.0}, {"date": "2022-09-21", "close": 0.5369985, "volume": 296010.0}, {"date": "2022-09-23", "close": 0.4227435, "volume": 310982.0}, {"date": "2022-09-26", "close": 0.281829, "volume": 266680.0}, {"date": "2022-09-27", "close": 0.2627865, "volume": 346984.0}, {"date": "2022-09-28", "close": 0.26469075, "volume": 77722.0}, {"date": "2022-09-29", "close": 0.342765, "volume": 145576.0}, {"date": "2022-09-30", "close": 0.312297, "volume": 187972.0}, {"date": "2022-10-03", "close": 0.3541905, "volume": 119622.0}, {"date": "2022-10-04", "close": 0.350382, "volume": 34595.0}, {"date": "2022-10-05", "close": 0.30468, "volume": 60244.0}, {"date": "2022-10-06", "close": 0.3084885, "volume": 79710.0}, {"date": "2022-10-07", "close": 0.30468, "volume": 27616.0}, {"date": "2022-10-10", "close": 0.289446, "volume": 99913.0}, {"date": "2022-10-11", "close": 0.31, "volume": 22796.0}, {"date": "2022-10-12", "close": 0.31, "volume": 1205.0}, {"date": "2022-10-13", "close": 0.3, "volume": 38369.0}, {"date": "2022-10-14", "close": 0.2575, "volume": 7802.0}, {"date": "2022-10-17", "close": 0.27, "volume": 20734.0}, {"date": "2022-10-18", "close": 0.26, "volume": 59370.0}, {"date": "2022-10-19", "close": 0.25, "volume": 44167.0}, {"date": "2022-10-20", "close": 0.23, "volume": 28500.0}, {"date": "2022-10-21", "close": 0.22, "volume": 22208.0}, {"date": "2022-10-24", "close": 0.225, "volume": 265.0}, {"date": "2022-10-25", "close": 0.225, "volume": 18377.0}, {"date": "2022-10-26", "close": 0.225, "volume": 26369.0}, {"date": "2022-10-27", "close": 0.19, "volume": 443720.0}, {"date": "2022-10-28", "close": 0.2, "volume": 72608.0}, {"date": "2022-10-31", "close": 0.195, "volume": 43590.0}, {"date": "2022-11-01", "close": 0.215, "volume": 182078.0}, {"date": "2022-11-02", "close": 0.22, "volume": 81591.0}, {"date": "2022-11-03", "close": 0.22, "volume": 46000.0}, {"date": "2022-11-04", "close": 0.22, "volume": 1120.0}, {"date": "2022-11-07", "close": 0.26, "volume": 51603.0}, {"date": "2022-11-08", "close": 0.22, "volume": 83671.0}, {"date": "2022-11-09", "close": 0.195, "volume": 200075.0}, {"date": "2022-11-10", "close": 0.195, "volume": 33898.0}, {"date": "2022-11-11", "close": 0.195, "volume": 50536.0}, {"date": "2022-11-14", "close": 0.2, "volume": 72530.0}, {"date": "2022-11-15", "close": 0.2, "volume": 38975.0}, {"date": "2022-11-16", "close": 0.185, "volume": 159493.0}, {"date": "2022-11-17", "close": 0.2, "volume": 54444.0}, {"date": "2022-11-18", "close": 0.195, "volume": 36314.0}, {"date": "2022-11-21", "close": 0.195, "volume": 25000.0}, {"date": "2022-11-22", "close": 0.225, "volume": 126132.0}, {"date": "2022-11-23", "close": 0.245, "volume": 158588.0}, {"date": "2022-11-24", "close": 0.2, "volume": 110364.0}, {"date": "2022-11-25", "close": 0.205, "volume": 348611.0}, {"date": "2022-11-28", "close": 0.225, "volume": 72745.0}, {"date": "2022-11-29", "close": 0.215, "volume": 32833.0}, {"date": "2022-11-30", "close": 0.23, "volume": 276483.0}, {"date": "2022-12-01", "close": 0.22, "volume": 42274.0}, {"date": "2022-12-02", "close": 0.245, "volume": 57404.0}, {"date": "2022-12-05", "close": 0.24, "volume": 61788.0}, {"date": "2022-12-06", "close": 0.245, "volume": 130779.0}, {"date": "2022-12-07", "close": 0.24, "volume": 53025.0}, {"date": "2022-12-09", "close": 0.255, "volume": 14612.0}, {"date": "2022-12-12", "close": 0.24, "volume": 38000.0}, {"date": "2022-12-13", "close": 0.245, "volume": 50152.0}, {"date": "2022-12-14", "close": 0.24, "volume": 136034.0}, {"date": "2022-12-15", "close": 0.245, "volume": 2000.0}, {"date": "2022-12-16", "close": 0.24, "volume": 8531.0}, {"date": "2022-12-19", "close": 0.24, "volume": 6047.0}, {"date": "2022-12-20", "close": 0.24, "volume": 41139.0}, {"date": "2022-12-22", "close": 0.23, "volume": 98500.0}, {"date": "2022-12-28", "close": 0.25, "volume": 34080.0}, {"date": "2022-12-29", "close": 0.275, "volume": 68372.0}, {"date": "2022-12-30", "close": 0.275, "volume": 34893.0}, {"date": "2023-01-03", "close": 0.26, "volume": 234899.0}, {"date": "2023-01-04", "close": 0.275, "volume": 250000.0}, {"date": "2023-01-05", "close": 0.275, "volume": 8922.0}, {"date": "2023-01-06", "close": 0.27, "volume": 4101.0}, {"date": "2023-01-09", "close": 0.275, "volume": 15718.0}, {"date": "2023-01-10", "close": 0.305, "volume": 17865.0}, {"date": "2023-01-11", "close": 0.325, "volume": 39981.0}, {"date": "2023-01-12", "close": 0.35, "volume": 29841.0}, {"date": "2023-01-13", "close": 0.41, "volume": 134462.0}, {"date": "2023-01-16", "close": 0.41, "volume": 44749.0}, {"date": "2023-01-17", "close": 0.375, "volume": 25999.0}, {"date": "2023-01-18", "close": 0.37, "volume": 55321.0}, {"date": "2023-01-19", "close": 0.36, "volume": 137143.0}, {"date": "2023-01-20", "close": 0.35, "volume": 68309.0}, {"date": "2023-01-24", "close": 0.35, "volume": 36057.0}, {"date": "2023-01-25", "close": 0.3575, "volume": 2080.0}, {"date": "2023-01-27", "close": 0.365, "volume": 44535.0}, {"date": "2023-01-30", "close": 0.325, "volume": 43508.0}, {"date": "2023-01-31", "close": 0.32, "volume": 4991.0}, {"date": "2023-02-01", "close": 0.285, "volume": 101516.0}, {"date": "2023-02-02", "close": 0.28, "volume": 19510.0}, {"date": "2023-02-03", "close": 0.26, "volume": 61660.0}, {"date": "2023-02-06", "close": 0.25, "volume": 22819.0}, {"date": "2023-02-07", "close": 0.255, "volume": 3777.0}, {"date": "2023-02-08", "close": 0.26, "volume": 145.0}, {"date": "2023-02-09", "close": 0.2525, "volume": 30420.0}, {"date": "2023-02-10", "close": 0.21, "volume": 91063.0}, {"date": "2023-02-13", "close": 0.225, "volume": 11065.0}, {"date": "2023-02-14", "close": 0.235, "volume": 52282.0}, {"date": "2023-02-15", "close": 0.28, "volume": 93238.0}, {"date": "2023-02-16", "close": 0.255, "volume": 1.0}, {"date": "2023-02-20", "close": 0.245, "volume": 52263.0}, {"date": "2023-02-21", "close": 0.245, "volume": 75.0}, {"date": "2023-02-22", "close": 0.245, "volume": 30.0}, {"date": "2023-02-23", "close": 0.18, "volume": 67892.0}, {"date": "2023-02-24", "close": 0.21, "volume": 272441.0}, {"date": "2023-02-27", "close": 0.225, "volume": 41486.0}, {"date": "2023-02-28", "close": 0.225, "volume": 862.0}, {"date": "2023-03-01", "close": 0.195, "volume": 50602.0}, {"date": "2023-03-02", "close": 0.2, "volume": 19427.0}, {"date": "2023-03-03", "close": 0.215, "volume": 48950.0}, {"date": "2023-03-06", "close": 0.21, "volume": 10000.0}, {"date": "2023-03-08", "close": 0.19, "volume": 2275.0}, {"date": "2023-03-10", "close": 0.19, "volume": 885.0}, {"date": "2023-03-13", "close": 0.19, "volume": 12013.0}, {"date": "2023-03-14", "close": 0.19, "volume": 264.0}, {"date": "2023-03-15", "close": 0.16, "volume": 18400.0}, {"date": "2023-03-16", "close": 0.155, "volume": 10038.0}, {"date": "2023-03-17", "close": 0.155, "volume": 28165.0}, {"date": "2023-03-20", "close": 0.15, "volume": 112502.0}, {"date": "2023-03-21", "close": 0.155, "volume": 36005.0}, {"date": "2023-03-22", "close": 0.15, "volume": 20386.0}, {"date": "2023-03-23", "close": 0.155, "volume": 45695.0}, {"date": "2023-03-24", "close": 0.18, "volume": 7728.0}, {"date": "2023-03-28", "close": 0.1775, "volume": 1833.0}, {"date": "2023-03-29", "close": 0.165, "volume": 17950.0}, {"date": "2023-03-30", "close": 0.185, "volume": 47933.0}, {"date": "2023-03-31", "close": 0.19, "volume": 163780.0}, {"date": "2023-04-04", "close": 0.18, "volume": 15.0}, {"date": "2023-04-06", "close": 0.18, "volume": 638.0}, {"date": "2023-04-12", "close": 0.155, "volume": 77106.0}, {"date": "2023-04-13", "close": 0.155, "volume": 2500.0}, {"date": "2023-04-14", "close": 0.16, "volume": 129.0}, {"date": "2023-04-17", "close": 0.16, "volume": 794.0}, {"date": "2023-04-18", "close": 0.155, "volume": 1925.0}, {"date": "2023-04-19", "close": 0.155, "volume": 5353.0}, {"date": "2023-04-20", "close": 0.165, "volume": 5126.0}, {"date": "2023-04-21", "close": 0.21, "volume": 140984.0}, {"date": "2023-04-24", "close": 0.2, "volume": 774.0}, {"date": "2023-04-26", "close": 0.205, "volume": 9125.0}, {"date": "2023-04-27", "close": 0.2, "volume": 12219.0}, {"date": "2023-04-28", "close": 0.205, "volume": 5330.0}, {"date": "2023-05-02", "close": 0.2, "volume": 55060.0}, {"date": "2023-05-03", "close": 0.2, "volume": 49195.0}, {"date": "2023-05-05", "close": 0.21, "volume": 2824.0}, {"date": "2023-05-08", "close": 0.185, "volume": 3737.0}, {"date": "2023-05-09", "close": 0.185, "volume": 24.0}, {"date": "2023-05-10", "close": 0.19, "volume": 43000.0}, {"date": "2023-05-15", "close": 0.185, "volume": 7153.0}, {"date": "2023-05-19", "close": 0.17, "volume": 12000.0}, {"date": "2023-05-30", "close": 0.17, "volume": 29.0}, {"date": "2023-05-31", "close": 0.16, "volume": 2603.0}, {"date": "2023-06-02", "close": 0.15, "volume": 4264.0}, {"date": "2023-06-07", "close": 0.135, "volume": 104587.0}, {"date": "2023-06-08", "close": 0.135, "volume": 1730.0}, {"date": "2023-06-09", "close": 0.135, "volume": 7715.0}, {"date": "2023-06-13", "close": 0.14, "volume": 368.0}, {"date": "2023-06-15", "close": 0.14, "volume": 300.0}, {"date": "2023-06-16", "close": 0.14, "volume": 14165.0}, {"date": "2023-06-19", "close": 0.14, "volume": 8969.0}, {"date": "2023-06-20", "close": 0.14, "volume": 6004.0}, {"date": "2023-06-23", "close": 0.14, "volume": 5175.0}, {"date": "2023-06-26", "close": 0.135, "volume": 161.0}, {"date": "2023-06-27", "close": 0.135, "volume": 1639.0}, {"date": "2023-06-28", "close": 0.135, "volume": 15000.0}, {"date": "2023-06-29", "close": 0.135, "volume": 7320.0}, {"date": "2023-06-30", "close": 0.13, "volume": 300.0}, {"date": "2023-07-03", "close": 0.16, "volume": 49973.0}, {"date": "2023-07-05", "close": 0.165, "volume": 1250.0}, {"date": "2023-07-06", "close": 0.165, "volume": 468.0}, {"date": "2023-07-07", "close": 0.1675, "volume": 5883.0}, {"date": "2023-07-11", "close": 0.165, "volume": 185.0}, {"date": "2023-07-13", "close": 0.155, "volume": 1882.0}, {"date": "2023-07-14", "close": 0.165, "volume": 206440.0}, {"date": "2023-07-17", "close": 0.16, "volume": 64575.0}, {"date": "2023-07-19", "close": 0.16, "volume": 50940.0}, {"date": "2023-07-20", "close": 0.15, "volume": 4882.0}, {"date": "2023-07-21", "close": 0.15, "volume": 41629.0}, {"date": "2023-07-24", "close": 0.15, "volume": 37834.0}, {"date": "2023-07-26", "close": 0.17, "volume": 205866.0}, {"date": "2023-07-27", "close": 0.17, "volume": 36793.0}, {"date": "2023-07-28", "close": 0.165, "volume": 61319.0}, {"date": "2023-07-31", "close": 0.1625, "volume": 5.0}, {"date": "2023-08-01", "close": 0.16, "volume": 142734.0}, {"date": "2023-08-02", "close": 0.17, "volume": 2000.0}, {"date": "2023-08-03", "close": 0.16, "volume": 86897.0}, {"date": "2023-08-07", "close": 0.165, "volume": 80000.0}, {"date": "2023-08-08", "close": 0.165, "volume": 76500.0}, {"date": "2023-08-17", "close": 0.155, "volume": 6451.0}, {"date": "2023-08-21", "close": 0.145, "volume": 11582.0}, {"date": "2023-08-23", "close": 0.145, "volume": 5880.0}, {"date": "2023-08-28", "close": 0.145, "volume": 17637.0}, {"date": "2023-08-30", "close": 0.15, "volume": 35000.0}, {"date": "2023-09-07", "close": 0.135, "volume": 539.0}, {"date": "2023-09-14", "close": 0.135, "volume": 20000.0}, {"date": "2023-09-15", "close": 0.135, "volume": 20400.0}, {"date": "2023-09-19", "close": 0.135, "volume": 10030.0}, {"date": "2023-09-21", "close": 0.17, "volume": 79876.0}, {"date": "2023-09-22", "close": 0.165, "volume": 4101.0}, {"date": "2023-09-25", "close": 0.15, "volume": 765.0}, {"date": "2023-10-05", "close": 0.15, "volume": 2000.0}, {"date": "2023-10-06", "close": 0.135, "volume": 9395.0}, {"date": "2023-10-09", "close": 0.09, "volume": 15905.0}, {"date": "2023-10-10", "close": 0.093, "volume": 1.0}, {"date": "2023-10-11", "close": 0.095, "volume": 1.0}, {"date": "2023-10-13", "close": 0.1, "volume": 1.0}, {"date": "2023-10-16", "close": 0.105, "volume": 44.0}, {"date": "2023-10-18", "close": 0.14, "volume": 157000.0}, {"date": "2023-10-23", "close": 0.14, "volume": 15.0}, {"date": "2023-10-24", "close": 0.13, "volume": 3.0}, {"date": "2023-10-27", "close": 0.13, "volume": 7.0}, {"date": "2023-11-03", "close": 0.19, "volume": 244087.0}, {"date": "2023-11-06", "close": 0.195, "volume": 6000.0}, {"date": "2023-11-07", "close": 0.17, "volume": 79857.0}, {"date": "2023-11-08", "close": 0.18, "volume": 184283.0}, {"date": "2023-11-09", "close": 0.17, "volume": 9900.0}, {"date": "2023-11-10", "close": 0.165, "volume": 47273.0}, {"date": "2023-11-13", "close": 0.17, "volume": 100.0}, {"date": "2023-11-14", "close": 0.17, "volume": 34633.0}, {"date": "2023-11-15", "close": 0.16, "volume": 189739.0}, {"date": "2023-11-16", "close": 0.165, "volume": 107187.0}, {"date": "2023-11-20", "close": 0.155, "volume": 20000.0}, {"date": "2023-11-21", "close": 0.15, "volume": 12000.0}, {"date": "2023-11-22", "close": 0.15, "volume": 3302.0}, {"date": "2023-11-23", "close": 0.15, "volume": 33835.0}, {"date": "2023-11-27", "close": 0.155, "volume": 514.0}, {"date": "2023-11-29", "close": 0.155, "volume": 32264.0}, {"date": "2023-11-30", "close": 0.15, "volume": 19809.0}, {"date": "2023-12-01", "close": 0.15, "volume": 85191.0}, {"date": "2023-12-04", "close": 0.14, "volume": 7000.0}, {"date": "2023-12-05", "close": 0.14, "volume": 1248.0}, {"date": "2023-12-07", "close": 0.14, "volume": 317.0}, {"date": "2023-12-19", "close": 0.14, "volume": 10000.0}, {"date": "2023-12-20", "close": 0.145, "volume": 11084.0}, {"date": "2023-12-27", "close": 0.15, "volume": 4000.0}, {"date": "2023-12-28", "close": 0.15, "volume": 27428.0}, {"date": "2024-01-11", "close": 0.13, "volume": 2488.0}, {"date": "2024-01-17", "close": 0.13, "volume": 111.0}, {"date": "2024-01-30", "close": 0.14, "volume": 11164.0}, {"date": "2024-02-05", "close": 0.15, "volume": 179410.0}, {"date": "2024-02-06", "close": 0.15, "volume": 51398.0}, {"date": "2024-02-07", "close": 0.15, "volume": 300739.0}, {"date": "2024-02-09", "close": 0.15, "volume": 8598.0}, {"date": "2024-02-13", "close": 0.15, "volume": 130010.0}, {"date": "2024-02-15", "close": 0.15, "volume": 47942.0}, {"date": "2024-02-16", "close": 0.145, "volume": 50000.0}, {"date": "2024-02-21", "close": 0.14, "volume": 174904.0}, {"date": "2024-02-22", "close": 0.14, "volume": 117917.0}, {"date": "2024-02-23", "close": 0.14, "volume": 210923.0}, {"date": "2024-02-26", "close": 0.14, "volume": 50000.0}, {"date": "2024-02-28", "close": 0.145, "volume": 20108.0}, {"date": "2024-02-29", "close": 0.14, "volume": 119892.0}, {"date": "2024-03-01", "close": 0.14, "volume": 100000.0}, {"date": "2024-03-04", "close": 0.14, "volume": 1770.0}, {"date": "2024-03-05", "close": 0.14, "volume": 50767.0}, {"date": "2024-03-06", "close": 0.145, "volume": 50000.0}, {"date": "2024-03-08", "close": 0.145, "volume": 87571.0}, {"date": "2024-03-11", "close": 0.16, "volume": 47428.0}, {"date": "2024-03-12", "close": 0.15, "volume": 61421.0}, {"date": "2024-03-18", "close": 0.145, "volume": 2000.0}, {"date": "2024-03-19", "close": 0.145, "volume": 69793.0}, {"date": "2024-03-22", "close": 0.145, "volume": 12000.0}, {"date": "2024-03-26", "close": 0.15, "volume": 45823.0}, {"date": "2024-03-27", "close": 0.165, "volume": 4000.0}, {"date": "2024-04-02", "close": 0.145, "volume": 30000.0}, {"date": "2024-04-03", "close": 0.155, "volume": 70427.0}, {"date": "2024-04-04", "close": 0.15, "volume": 31315.0}, {"date": "2024-04-05", "close": 0.15, "volume": 40000.0}, {"date": "2024-04-08", "close": 0.155, "volume": 209963.0}, {"date": "2024-04-11", "close": 0.155, "volume": 934.0}, {"date": "2024-04-15", "close": 0.155, "volume": 250.0}, {"date": "2024-04-16", "close": 0.155, "volume": 100000.0}, {"date": "2024-04-19", "close": 0.16, "volume": 233445.0}, {"date": "2024-04-22", "close": 0.16, "volume": 19999.0}, {"date": "2024-05-01", "close": 0.145, "volume": 1000.0}, {"date": "2024-05-02", "close": 0.13, "volume": 106000.0}, {"date": "2024-05-10", "close": 0.16, "volume": 113882.0}, {"date": "2024-05-13", "close": 0.155, "volume": 122569.0}, {"date": "2024-05-14", "close": 0.15, "volume": 5576.0}, {"date": "2024-05-23", "close": 0.155, "volume": 9900.0}, {"date": "2024-05-27", "close": 0.155, "volume": 9945.0}, {"date": "2024-05-28", "close": 0.155, "volume": 3787.0}, {"date": "2024-05-31", "close": 0.155, "volume": 23749.0}, {"date": "2024-06-07", "close": 0.155, "volume": 120000.0}, {"date": "2024-06-12", "close": 0.16, "volume": 1.0}, {"date": "2024-06-13", "close": 0.155, "volume": 59949.0}, {"date": "2024-06-17", "close": 0.155, "volume": 535000.0}, {"date": "2024-06-18", "close": 0.155, "volume": 190934.0}, {"date": "2024-06-21", "close": 0.15, "volume": 91043.0}, {"date": "2024-07-01", "close": 0.135, "volume": 3431.0}, {"date": "2024-07-10", "close": 0.14, "volume": 4200.0}, {"date": "2024-07-11", "close": 0.14, "volume": 68500.0}, {"date": "2024-08-16", "close": 0.105, "volume": 77783.0}, {"date": "2024-08-19", "close": 0.09, "volume": 218256.0}, {"date": "2024-08-20", "close": 0.071, "volume": 279180.0}, {"date": "2024-08-21", "close": 0.054, "volume": 273866.0}, {"date": "2024-08-22", "close": 0.045, "volume": 435726.0}, {"date": "2024-08-23", "close": 0.037, "volume": 989122.0}, {"date": "2024-08-29", "close": 0.125, "volume": 5882738.0}, {"date": "2024-08-30", "close": 0.21, "volume": 4241831.0}, {"date": "2024-09-02", "close": 0.235, "volume": 1389229.0}, {"date": "2024-09-03", "close": 0.205, "volume": 670128.0}, {"date": "2024-09-04", "close": 0.2, "volume": 104283.0}, {"date": "2024-09-05", "close": 0.2, "volume": 87181.0}, {"date": "2024-09-06", "close": 0.185, "volume": 13999.0}, {"date": "2024-09-09", "close": 0.16, "volume": 284743.0}, {"date": "2024-09-10", "close": 0.16, "volume": 149818.0}, {"date": "2024-09-11", "close": 0.145, "volume": 100998.0}, {"date": "2024-09-12", "close": 0.14, "volume": 170343.0}, {"date": "2024-09-13", "close": 0.14, "volume": 382932.0}, {"date": "2024-09-16", "close": 0.185, "volume": 455239.0}, {"date": "2024-09-17", "close": 0.165, "volume": 75678.0}, {"date": "2024-09-18", "close": 0.155, "volume": 124181.0}, {"date": "2024-09-19", "close": 0.16, "volume": 43145.0}, {"date": "2024-09-20", "close": 0.155, "volume": 20220.0}, {"date": "2024-09-23", "close": 0.16, "volume": 36134.0}, {"date": "2024-09-24", "close": 0.15, "volume": 210060.0}, {"date": "2024-09-25", "close": 0.16, "volume": 46875.0}, {"date": "2024-09-26", "close": 0.14, "volume": 131941.0}, {"date": "2024-09-27", "close": 0.16, "volume": 20125.0}, {"date": "2024-09-30", "close": 0.145, "volume": 571.0}, {"date": "2024-10-01", "close": 0.155, "volume": 41308.0}, {"date": "2024-10-03", "close": 0.145, "volume": 10141.0}, {"date": "2024-10-04", "close": 0.15, "volume": 3250.0}, {"date": "2024-10-09", "close": 0.145, "volume": 3508.0}, {"date": "2024-10-11", "close": 0.14, "volume": 3335.0}, {"date": "2024-10-14", "close": 0.135, "volume": 52959.0}, {"date": "2024-10-15", "close": 0.14, "volume": 16792.0}, {"date": "2024-10-16", "close": 0.14, "volume": 2005.0}, {"date": "2024-10-17", "close": 0.135, "volume": 30208.0}, {"date": "2024-10-18", "close": 0.14, "volume": 2775.0}, {"date": "2024-10-21", "close": 0.135, "volume": 26155.0}, {"date": "2024-10-22", "close": 0.14, "volume": 215513.0}, {"date": "2024-10-23", "close": 0.13, "volume": 4950.0}, {"date": "2024-10-24", "close": 0.13, "volume": 30000.0}, {"date": "2024-10-25", "close": 0.135, "volume": 32500.0}, {"date": "2024-10-29", "close": 0.125, "volume": 23793.0}, {"date": "2024-10-30", "close": 0.125, "volume": 89050.0}, {"date": "2024-10-31", "close": 0.14, "volume": 51248.0}, {"date": "2024-11-01", "close": 0.155, "volume": 25107.0}, {"date": "2024-11-06", "close": 0.165, "volume": 93159.0}, {"date": "2024-11-08", "close": 0.155, "volume": 3030.0}, {"date": "2024-11-13", "close": 0.14, "volume": 27999.0}, {"date": "2024-11-15", "close": 0.135, "volume": 4250.0}, {"date": "2024-11-18", "close": 0.125, "volume": 5700.0}, {"date": "2024-11-19", "close": 0.125, "volume": 23207.0}, {"date": "2024-11-22", "close": 0.145, "volume": 76671.0}, {"date": "2024-11-27", "close": 0.155, "volume": 79460.0}, {"date": "2024-11-29", "close": 0.125, "volume": 59932.0}, {"date": "2024-12-05", "close": 0.13, "volume": 5150.0}, {"date": "2024-12-09", "close": 0.125, "volume": 21.0}, {"date": "2024-12-10", "close": 0.125, "volume": 12753.0}, {"date": "2024-12-11", "close": 0.13, "volume": 11050.0}, {"date": "2024-12-13", "close": 0.145, "volume": 49504.0}, {"date": "2024-12-23", "close": 0.125, "volume": 15446.0}, {"date": "2024-12-27", "close": 0.125, "volume": 173171.0}, {"date": "2024-12-30", "close": 0.115, "volume": 174227.0}, {"date": "2024-12-31", "close": 0.115, "volume": 1250.0}, {"date": "2025-01-07", "close": 0.115, "volume": 5146.0}, {"date": "2025-01-09", "close": 0.115, "volume": 3168.0}, {"date": "2025-01-13", "close": 0.12, "volume": 29776.0}, {"date": "2025-01-23", "close": 0.12, "volume": 6700.0}, {"date": "2025-01-30", "close": 0.125, "volume": 33457.0}, {"date": "2025-02-03", "close": 0.11, "volume": 24867.0}, {"date": "2025-02-04", "close": 0.1, "volume": 218589.0}, {"date": "2025-02-05", "close": 0.1, "volume": 132141.0}, {"date": "2025-02-07", "close": 0.1, "volume": 36656.0}, {"date": "2025-02-27", "close": 0.1, "volume": 13031.0}, {"date": "2025-02-28", "close": 0.099, "volume": 75000.0}, {"date": "2025-03-04", "close": 0.1, "volume": 2713.0}, {"date": "2025-03-05", "close": 0.099, "volume": 15000.0}, {"date": "2025-03-10", "close": 0.1, "volume": 8000.0}, {"date": "2025-03-12", "close": 0.095, "volume": 1160.0}, {"date": "2025-03-13", "close": 0.095, "volume": 12765.0}, {"date": "2025-03-28", "close": 0.094, "volume": 37249.0}, {"date": "2025-04-29", "close": 0.08, "volume": 23000.0}, {"date": "2025-05-05", "close": 0.08, "volume": 1816.0}, {"date": "2025-05-06", "close": 0.09, "volume": 3806.0}, {"date": "2025-05-07", "close": 0.089, "volume": 194825.0}, {"date": "2025-05-08", "close": 0.089, "volume": 17576.0}, {"date": "2025-05-09", "close": 0.092, "volume": 3673.0}, {"date": "2025-05-12", "close": 0.095, "volume": 40000.0}, {"date": "2025-05-13", "close": 0.095, "volume": 382.0}, {"date": "2025-05-14", "close": 0.098, "volume": 9855.0}, {"date": "2025-05-21", "close": 0.1, "volume": 1.0}, {"date": "2025-05-23", "close": 0.105, "volume": 2001.0}, {"date": "2025-05-29", "close": 0.09, "volume": 12499.0}, {"date": "2025-06-03", "close": 0.095, "volume": 111068.0}, {"date": "2025-06-05", "close": 0.095, "volume": 25000.0}, {"date": "2025-06-06", "close": 0.095, "volume": 26000.0}, {"date": "2025-06-12", "close": 0.093, "volume": 1510.0}, {"date": "2025-06-13", "close": 0.095, "volume": 30000.0}, {"date": "2025-06-16", "close": 0.095, "volume": 30000.0}, {"date": "2025-06-18", "close": 0.091, "volume": 18210.0}, {"date": "2025-06-20", "close": 0.092, "volume": 43.0}, {"date": "2025-06-23", "close": 0.092, "volume": 32600.0}, {"date": "2025-06-24", "close": 0.092, "volume": 25000.0}, {"date": "2025-06-25", "close": 0.09, "volume": 24437.0}, {"date": "2025-06-26", "close": 0.088, "volume": 2443.0}, {"date": "2025-06-27", "close": 0.086, "volume": 201.0}, {"date": "2025-07-04", "close": 0.1, "volume": 37250.0}, {"date": "2025-07-08", "close": 0.1, "volume": 7323.0}, {"date": "2025-07-11", "close": 0.095, "volume": 1600.0}, {"date": "2025-07-14", "close": 0.095, "volume": 1000.0}, {"date": "2025-07-16", "close": 0.125, "volume": 3775.0}, {"date": "2025-07-17", "close": 0.115, "volume": 5000.0}, {"date": "2025-07-18", "close": 0.11, "volume": 59649.0}, {"date": "2025-07-21", "close": 0.11, "volume": 149002.0}, {"date": "2025-07-23", "close": 0.11, "volume": 5453.0}, {"date": "2025-08-04", "close": 0.135, "volume": 7853.0}, {"date": "2025-08-05", "close": 0.115, "volume": 94115.0}, {"date": "2025-08-08", "close": 0.115, "volume": 230.0}, {"date": "2025-08-12", "close": 0.105, "volume": 30839.0}, {"date": "2025-08-18", "close": 0.105, "volume": 25000.0}, {"date": "2025-08-20", "close": 0.135, "volume": 977.0}, {"date": "2025-08-21", "close": 0.135, "volume": 26791.0}, {"date": "2025-08-27", "close": 0.13, "volume": 15850.0}, {"date": "2025-09-04", "close": 0.135, "volume": 5000.0}, {"date": "2025-09-12", "close": 0.135, "volume": 4850.0}, {"date": "2025-09-15", "close": 0.135, "volume": 5150.0}, {"date": "2025-09-17", "close": 0.135, "volume": 38.0}, {"date": "2025-09-18", "close": 0.1425, "volume": 432.0}, {"date": "2025-09-19", "close": 0.12, "volume": 9490.0}, {"date": "2025-09-22", "close": 0.125, "volume": 39500.0}, {"date": "2025-09-29", "close": 0.125, "volume": 1.0}, {"date": "2025-09-30", "close": 0.13, "volume": 20000.0}, {"date": "2025-10-02", "close": 0.135, "volume": 3500.0}, {"date": "2025-10-09", "close": 0.11, "volume": 40106.0}, {"date": "2025-10-10", "close": 0.13, "volume": 93500.0}, {"date": "2025-10-13", "close": 0.13, "volume": 81169.0}, {"date": "2025-10-15", "close": 0.135, "volume": 55433.0}, {"date": "2025-10-16", "close": 0.13, "volume": 93240.0}, {"date": "2025-10-20", "close": 0.13, "volume": 241471.0}, {"date": "2025-10-21", "close": 0.14, "volume": 96214.0}, {"date": "2025-10-22", "close": 0.17, "volume": 647607.0}, {"date": "2025-10-23", "close": 0.19, "volume": 138642.0}, {"date": "2025-10-24", "close": 0.215, "volume": 80242.0}, {"date": "2025-10-27", "close": 0.22, "volume": 91372.0}, {"date": "2025-10-28", "close": 0.225, "volume": 72759.0}, {"date": "2025-10-29", "close": 0.225, "volume": 66466.0}, {"date": "2025-10-30", "close": 0.21, "volume": 151523.0}, {"date": "2025-10-31", "close": 0.215, "volume": 6.0}, {"date": "2025-11-03", "close": 0.23, "volume": 49634.0}, {"date": "2025-11-04", "close": 0.26, "volume": 91284.0}, {"date": "2025-11-05", "close": 0.24, "volume": 97478.0}, {"date": "2025-11-06", "close": 0.2525, "volume": 2000.0}, {"date": "2025-11-07", "close": 0.245, "volume": 45830.0}, {"date": "2025-11-10", "close": 0.26, "volume": 6002.0}, {"date": "2025-11-11", "close": 0.26, "volume": 34680.0}, {"date": "2025-11-13", "close": 0.27, "volume": 2427.0}, {"date": "2025-11-14", "close": 0.255, "volume": 151953.0}, {"date": "2025-11-17", "close": 0.25, "volume": 87138.0}, {"date": "2025-11-18", "close": 0.235, "volume": 111846.0}, {"date": "2025-11-19", "close": 0.24, "volume": 5.0}, {"date": "2025-11-21", "close": 0.25, "volume": 5000.0}, {"date": "2025-11-25", "close": 0.25, "volume": 3258.0}, {"date": "2025-11-27", "close": 0.24, "volume": 416.0}, {"date": "2025-11-28", "close": 0.23, "volume": 37447.0}, {"date": "2025-12-01", "close": 0.21, "volume": 280878.0}, {"date": "2025-12-02", "close": 0.205, "volume": 30358.0}, {"date": "2025-12-03", "close": 0.205, "volume": 87105.0}, {"date": "2025-12-04", "close": 0.19, "volume": 63155.0}, {"date": "2025-12-05", "close": 0.195, "volume": 4.0}, {"date": "2025-12-08", "close": 0.205, "volume": 41670.0}, {"date": "2025-12-09", "close": 0.215, "volume": 25416.0}, {"date": "2025-12-12", "close": 0.24, "volume": 132219.0}, {"date": "2025-12-15", "close": 0.215, "volume": 12001.0}, {"date": "2025-12-17", "close": 0.215, "volume": 20000.0}, {"date": "2025-12-23", "close": 0.205, "volume": 95905.0}, {"date": "2025-12-24", "close": 0.2, "volume": 135811.0}, {"date": "2026-01-05", "close": 0.195, "volume": 63589.0}, {"date": "2026-01-08", "close": 0.22, "volume": 31500.0}, {"date": "2026-01-12", "close": 0.21, "volume": 8648.0}, {"date": "2026-01-13", "close": 0.235, "volume": 448.0}, {"date": "2026-01-14", "close": 0.23, "volume": 34782.0}, {"date": "2026-01-16", "close": 0.22, "volume": 34.0}, {"date": "2026-01-19", "close": 0.22, "volume": 1000.0}, {"date": "2026-01-20", "close": 0.21, "volume": 21738.0}, {"date": "2026-01-21", "close": 0.22, "volume": 130812.0}, {"date": "2026-01-23", "close": 0.225, "volume": 126058.0}, {"date": "2026-01-27", "close": 0.225, "volume": 11416.0}, {"date": "2026-01-28", "close": 0.22, "volume": 65946.0}, {"date": "2026-01-29", "close": 0.225, "volume": 4402.0}, {"date": "2026-01-30", "close": 0.22, "volume": 108156.0}, {"date": "2026-02-02", "close": 0.23, "volume": 207995.0}, {"date": "2026-02-03", "close": 0.22, "volume": 385716.0}, {"date": "2026-02-04", "close": 0.22, "volume": 30000.0}, {"date": "2026-02-05", "close": 0.22, "volume": 77242.0}, {"date": "2026-02-06", "close": 0.22, "volume": 105550.0}, {"date": "2026-02-09", "close": 0.225, "volume": 50037.0}, {"date": "2026-02-10", "close": 0.22, "volume": 13690.0}, {"date": "2026-02-11", "close": 0.225, "volume": 65945.0}, {"date": "2026-02-16", "close": 0.225, "volume": 4507.0}, {"date": "2026-02-18", "close": 0.225, "volume": 8669.0}, {"date": "2026-02-19", "close": 0.225, "volume": 69691.0}, {"date": "2026-02-24", "close": 0.23, "volume": 2475.0}, {"date": "2026-02-25", "close": 0.25, "volume": 790242.0}, {"date": "2026-02-26", "close": 0.255, "volume": 112002.0}, {"date": "2026-02-27", "close": 0.255, "volume": 170000.0}, {"date": "2026-03-03", "close": 0.26, "volume": 77000.0}, {"date": "2026-03-04", "close": 0.27, "volume": 1480.0}, {"date": "2026-03-05", "close": 0.26, "volume": 4424.0}, {"date": "2026-03-06", "close": 0.26, "volume": 6189.0}, {"date": "2026-03-09", "close": 0.28, "volume": 43802.0}, {"date": "2026-03-10", "close": 0.3, "volume": 182138.0}, {"date": "2026-03-11", "close": 0.34, "volume": 113706.0}, {"date": "2026-03-12", "close": 0.34, "volume": 56754.0}, {"date": "2026-03-13", "close": 0.32, "volume": 58000.0}, {"date": "2026-03-16", "close": 0.265, "volume": 197777.0}, {"date": "2026-03-17", "close": 0.255, "volume": 539425.0}, {"date": "2026-03-18", "close": 0.265, "volume": 65370.0}, {"date": "2026-03-19", "close": 0.315, "volume": 69564.0}, {"date": "2026-03-23", "close": 0.275, "volume": 9619.0}, {"date": "2026-03-25", "close": 0.28, "volume": 5175.0}, {"date": "2026-03-26", "close": 0.285, "volume": 25788.0}, {"date": "2026-03-27", "close": 0.315, "volume": 29660.0}, {"date": "2026-03-30", "close": 0.31, "volume": 19451.0}, {"date": "2026-03-31", "close": 0.325, "volume": 5000.0}, {"date": "2026-04-02", "close": 0.34, "volume": 10000.0}, {"date": "2026-04-07", "close": 0.36, "volume": 46263.0}, {"date": "2026-04-08", "close": 0.355, "volume": 14000.0}, {"date": "2026-04-09", "close": 0.32, "volume": 92177.0}, {"date": "2026-04-10", "close": 0.3, "volume": 14427.0}, {"date": "2026-04-13", "close": 0.315, "volume": 88864.0}, {"date": "2026-04-14", "close": 0.3, "volume": 9586.0}, {"date": "2026-04-15", "close": 0.3, "volume": 9632.0}, {"date": "2026-04-16", "close": 0.3, "volume": 9936.0}, {"date": "2026-04-17", "close": 0.315, "volume": 5986.0}, {"date": "2026-04-20", "close": 0.31, "volume": 61640.0}, {"date": "2026-04-22", "close": 0.31, "volume": 22049.0}, {"date": "2026-04-23", "close": 0.29, "volume": 71307.0}, {"date": "2026-04-24", "close": 0.31, "volume": 23000.0}, {"date": "2026-04-27", "close": 0.31, "volume": 18000.0}, {"date": "2026-04-28", "close": 0.31, "volume": 17000.0}, {"date": "2026-04-29", "close": 0.31, "volume": 8724.0}, {"date": "2026-04-30", "close": 0.31, "volume": 15000.0}, {"date": "2026-05-01", "close": 0.305, "volume": 819.0}, {"date": "2026-05-04", "close": 0.29, "volume": 300.0}, {"date": "2026-05-05", "close": 0.28, "volume": 242434.0}, {"date": "2026-05-06", "close": 0.285, "volume": 27821.0}, {"date": "2026-05-08", "close": 0.295, "volume": 90908.0}, {"date": "2026-05-11", "close": 0.31, "volume": 105285.0}, {"date": "2026-05-14", "close": 0.315, "volume": 27000.0}, {"date": "2026-05-21", "close": 0.3, "volume": 2100.0}, {"date": "2026-05-22", "close": 0.315, "volume": 1905.0}, {"date": "2026-05-26", "close": 0.3, "volume": 1809.0}, {"date": "2026-05-27", "close": 0.3, "volume": 6219.0}, {"date": "2026-05-28", "close": 0.295, "volume": 70580.0}, {"date": "2026-05-29", "close": 0.31, "volume": 12000.0}, {"date": "2026-06-01", "close": 0.31, "volume": 650.0}, {"date": "2026-06-02", "close": 0.3, "volume": 8863.0}, {"date": "2026-06-03", "close": 0.3, "volume": 57810.0}, {"date": "2026-06-04", "close": 0.31, "volume": 310.0}, {"date": "2026-06-05", "close": 0.3, "volume": 116509.0}, {"date": "2026-06-09", "close": 0.295, "volume": 39770.0}, {"date": "2026-06-11", "close": 0.28, "volume": 23292.0}, {"date": "2026-06-12", "close": 0.295, "volume": 1500.0}, {"date": "2026-06-17", "close": 0.295, "volume": 678.0}, {"date": "2026-06-22", "close": 0.27, "volume": 7602.0}, {"date": "2026-06-24", "close": 0.27, "volume": 51333.0}, {"date": "2026-06-26", "close": 0.275, "volume": 13131.0}, {"date": "2026-06-29", "close": 0.265, "volume": 10573.0}, {"date": "2026-06-30", "close": 0.27, "volume": 10573.0}, {"date": "2026-07-01", "close": 0.27, "volume": 9000.0}, {"date": "2026-07-03", "close": 0.27, "volume": 5000.0}, {"date": "2026-07-06", "close": 0.27, "volume": 41640.0}, {"date": "2026-07-07", "close": 0.27, "volume": 2.0}, {"date": "2026-07-08", "close": 0.27, "volume": 7544.0}, {"date": "2026-07-09", "close": 0.275, "volume": 5.0}, {"date": "2026-07-10", "close": 0.27, "volume": 2562.0}, {"date": "2026-07-13", "close": 0.27, "volume": 2.0}, {"date": "2026-07-14", "close": 0.27, "volume": 1163.0}, {"date": "2026-07-16", "close": 0.27, "volume": 2112.0}, {"date": "2026-07-17", "close": 0.27, "volume": 7518.0}, {"date": "2026-07-21", "close": 0.27, "volume": 40668.0}, {"date": "2026-07-22", "close": 0.275, "volume": 8633.0}, {"date": "2026-07-30", "close": 0.26, "volume": 12683.0}, {"date": "2026-07-31", "close": 0.275, "volume": 5000.0}, {"date": "2026-08-05", "close": 0.275, "volume": 62683.0}, {"date": "2026-08-06", "close": 0.275, "volume": 90631.0}, {"date": "2026-08-07", "close": 0.275, "volume": 35949.0}, {"date": "2026-08-10", "close": 0.285, "volume": 1190.0}, {"date": "2026-08-12", "close": 0.27, "volume": 225.0}, {"date": "2026-08-13", "close": 0.27, "volume": 61054.0}, {"date": "2026-08-14", "close": 0.275, "volume": 233.0}, {"date": "2026-08-17", "close": 0.275, "volume": 1165.0}, {"date": "2026-08-18", "close": 0.28, "volume": 20004.0}, {"date": "2026-08-19", "close": 0.28, "volume": 7.0}, {"date": "2026-08-20", "close": 0.285, "volume": 83612.0}, {"date": "2026-08-24", "close": 0.275, "volume": 24494.0}, {"date": "2026-08-25", "close": 0.275, "volume": 13585.0}, {"date": "2026-08-27", "close": 0.26, "volume": 59366.0}, {"date": "2026-08-28", "close": 0.265, "volume": 20517.0}, {"date": "2026-08-31", "close": 0.265, "volume": 20000.0}, {"date": "2026-09-01", "close": 0.275, "volume": 4533.0}, {"date": "2026-09-08", "close": 0.28, "volume": 46540.0}, {"date": "2026-09-09", "close": 0.28, "volume": 823.0}, {"date": "2026-09-10", "close": 0.275, "volume": 2036.0}, {"date": "2026-09-16", "close": 0.265, "volume": 20000.0}, {"date": "2026-09-17", "close": 0.265, "volume": 44323.0}, {"date": "2026-09-18", "close": 0.27, "volume": 51424.0}], "refreshing": true}