{"ticker": "MGL", "overview": {"name": "Magontec Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "MGL", "has_prices": true, "as_of": "2026-09-18", "last": 0.19, "prev_close": 0.195, "change": -0.0050000000000000044, "change_pct": -0.025641025641025664, "session_volume": 5246.0, "vwap_5": 0.2196326328361243, "vwap_20": 0.22056013366690283, "vwap_60": 0.22240669592557658, "vwap_250": 0.21214766471504487, "high_52w": 0.26, "low_52w": 0.19, "avg_volume_20": 33456.3, "sessions": 400, "market_cap": {"value": 11297287.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03160477", "src": "ASX", "ticker": "MGL", "cik": "", "company": "Magontec Limited", "company_raw": "Magontec 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 MGL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03160477", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5202}, {"id": "ASX-03138158", "src": "ASX", "ticker": "MGL", "cik": "", "company": "Magontec Limited", "company_raw": "Magontec Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their MGL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138158", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77202}, {"id": "ASX3Y-03134099-1", "src": "ASX", "ticker": "MGL", "cik": "", "company": "Magontec Limited", "company_raw": "Magontec Limited", "who": "Robert Kaye", "who_key": "Robert Kaye", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Robert Kaye lodges a filing in MGL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134099", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88722}, {"id": "ASX-03118402", "src": "ASX", "ticker": "MGL", "cik": "", "company": "Magontec Limited", "company_raw": "Magontec Ltd", "who": "Mr Li", "who_key": "Mr Li", "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: Mr Li changes a holding in MGL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03118402", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142002}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Nicholas William Andrews", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": "Company Secretary of Magontec Limited", "pct": null, "notice_date": "2026-09-14", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135278-2A1697016", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Li", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-26", "source_url": "https://www.marketindex.com.au/asx/mgl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr. Zhong Jun Li", "notice_type": "3Y", "direct_shares": 28232.0, "indirect_shares": 3909154.0, "indirect_account": null, "pct": null, "notice_date": "2026-07-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03114383-2A1685927", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lxc", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-05", "source_url": "https://www.marketindex.com.au/asx/mgl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrews", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-01", "source_url": "https://www.marketindex.com.au/asx/mgl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lzj", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-01", "source_url": "https://www.marketindex.com.au/asx/mgl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lzj", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-14", "source_url": "https://www.marketindex.com.au/asx/mgl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lzj", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-31", "source_url": "https://www.marketindex.com.au/asx/mgl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Nicholas Andrews", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-02", "source_url": "https://www.marketindex.com.au/asx/mgl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrews", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-08-19", "source_url": "https://www.marketindex.com.au/asx/mgl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kaye", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-08-19", "source_url": "https://www.marketindex.com.au/asx/mgl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-10", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134099-2A1696512", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-07", "source_url": "https://www.marketindex.com.au/asx/mgl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-18", "source_url": "https://www.marketindex.com.au/asx/mgl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-23", "source_url": "https://www.marketindex.com.au/asx/mgl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-19", "source_url": "https://www.marketindex.com.au/asx/mgl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-03", "source_url": "https://www.marketindex.com.au/asx/mgl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-10", "source_url": "https://www.marketindex.com.au/asx/mgl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-07", "source_url": "https://www.marketindex.com.au/asx/mgl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-07", "source_url": "https://www.marketindex.com.au/asx/mgl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-21", "source_url": "https://www.marketindex.com.au/asx/mgl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-04", "source_url": "https://www.marketindex.com.au/asx/mgl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-29", "source_url": "https://www.marketindex.com.au/asx/mgl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-08", "source_url": "https://www.marketindex.com.au/asx/mgl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-31", "source_url": "https://www.marketindex.com.au/asx/mgl", "needs_ocr": 0}], "directors": [{"name": "Mr. Zhong Jun Li", "first_seen": "2026-07-26", "last_seen": "2026-07-26", "status": "current", "notices": 1}, {"name": "Nicholas William Andrews", "first_seen": "2026-09-14", "last_seen": "2026-09-14", "status": "current", "notices": 1}, {"name": "Kaye", "first_seen": "2021-08-19", "last_seen": "2021-08-19", "status": "past", "notices": 1}, {"name": "Nicholas Andrews", "first_seen": "2023-05-02", "last_seen": "2023-05-02", "status": "past", "notices": 1}, {"name": "Lzj", "first_seen": "2023-10-31", "last_seen": "2024-05-01", "status": "past", "notices": 3}, {"name": "Andrews", "first_seen": "2021-08-19", "last_seen": "2024-05-01", "status": "past", "notices": 2}, {"name": "Lxc", "first_seen": "2025-02-05", "last_seen": "2025-02-05", "status": "past", "notices": 1}, {"name": "Mr Li", "first_seen": "2026-07-26", "last_seen": "2026-07-26", "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": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156418-2A1707504"}, {"date": "2026-10-28", "form": "Quarterly Activities Report", "title": "Quarterly Report to 30 September 2026", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154888-2A1706826"}, {"date": "2026-09-14", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - NA", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135278-2A1697016"}, {"date": "2026-09-10", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - RK", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134099-2A1696512"}, {"date": "2026-08-28", "form": "Periodic Reports", "title": "Half Yearly Report and Accounts", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03128251-2A1693199"}], "performance": {"ticker": "MGL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1990-08-03", "close": 12605.55, "volume": 0.0}, {"date": "1990-08-06", "close": 12605.55, "volume": 33.0}, {"date": "1990-08-07", "close": 11942.1, "volume": 8.0}, {"date": "1990-08-08", "close": 11942.1, "volume": 0.0}, {"date": "1990-08-09", "close": 11942.1, "volume": 30.0}, {"date": "1990-08-10", "close": 2388.42, "volume": null}, {"date": "1990-08-13", "close": 11942.1, "volume": 1.0}, {"date": "1990-08-14", "close": 12273.825, "volume": 0.0}, {"date": "1990-08-15", "close": 12937.275, "volume": 0.0}, {"date": "1990-08-16", "close": 12539.205, "volume": 0.0}, {"date": "1990-08-17", "close": 12273.825, "volume": 1.0}, {"date": "1990-08-20", "close": 12605.55, "volume": 0.0}, {"date": "1990-08-21", "close": 12605.55, "volume": 1.0}, {"date": "1990-08-22", "close": 2521.11, "volume": null}, {"date": "1990-08-23", "close": 12605.55, "volume": 2.0}, {"date": "1990-08-24", "close": 11942.1, "volume": 20.0}, {"date": "1990-08-27", "close": 12273.825, "volume": 2.0}, {"date": "1990-08-28", "close": 12273.825, "volume": 1.0}, {"date": "1990-08-29", "close": 2454.765, "volume": null}, {"date": "1990-08-30", "close": 12273.825, "volume": 0.0}, {"date": "1990-08-31", "close": 12273.825, "volume": 6.0}, {"date": "1990-09-03", "close": 12605.55, "volume": 1.0}, {"date": "1990-09-04", "close": 12605.55, "volume": 1.0}, {"date": "1990-09-05", "close": 12605.55, "volume": 0.0}, {"date": "1990-09-06", "close": 2521.11, "volume": null}, {"date": "1990-09-07", "close": 12273.825, "volume": 8.0}, {"date": "1990-09-10", "close": 12273.825, "volume": 7.0}, {"date": "1990-09-11", "close": 2454.765, "volume": null}, {"date": "1990-09-12", "close": 11942.1, "volume": 4.0}, {"date": "1990-09-13", "close": 2388.42, "volume": null}, {"date": "1990-09-14", "close": 2388.42, "volume": null}, {"date": "1990-09-17", "close": 11942.1, "volume": 0.0}, {"date": "1990-09-18", "close": 11942.1, "volume": 3.0}, {"date": "1990-09-19", "close": 11942.1, "volume": 0.0}, {"date": "1990-09-20", "close": 2388.42, "volume": null}, {"date": "1990-09-21", "close": 2388.42, "volume": null}, {"date": "1990-09-24", "close": 2388.42, "volume": null}, {"date": "1990-09-25", "close": 11278.65, "volume": 3.0}, {"date": "1990-09-26", "close": 2255.73, "volume": null}, {"date": "1990-09-27", "close": 2255.73, "volume": null}, {"date": "1990-09-28", "close": 11278.65, "volume": 1.0}, {"date": "1990-10-01", "close": 2255.73, "volume": null}, {"date": "1990-10-02", "close": 11278.65, "volume": 0.0}, {"date": "1990-10-03", "close": 11278.65, "volume": 4.0}, {"date": "1990-10-04", "close": 2255.73, "volume": null}, {"date": "1990-10-05", "close": 10946.925, "volume": 0.0}, {"date": "1990-10-08", "close": 11278.65, "volume": 20.0}, {"date": "1990-10-09", "close": 2255.73, "volume": null}, {"date": "1990-10-10", "close": 2255.73, "volume": null}, {"date": "1990-10-11", "close": 11278.65, "volume": 1.0}, {"date": "1990-10-12", "close": 10946.925, "volume": 3.0}, {"date": "1990-10-15", "close": 10946.925, "volume": 1.0}, {"date": "1990-10-16", "close": 10615.2, "volume": 2.0}, {"date": "1990-10-17", "close": 11278.65, "volume": 0.0}, {"date": "1990-10-18", "close": 10615.2, "volume": 0.0}, {"date": "1990-10-19", "close": 11278.65, "volume": 0.0}, {"date": "1990-10-22", "close": 2255.73, "volume": null}, {"date": "1990-10-23", "close": 11344.995, "volume": 0.0}, {"date": "1990-10-24", "close": 11278.65, "volume": 1.0}, {"date": "1990-10-25", "close": 2255.73, "volume": null}, {"date": "1990-10-26", "close": 2255.73, "volume": null}, {"date": "1990-10-29", "close": 11278.65, "volume": 0.0}, {"date": "1990-10-30", "close": 2255.73, "volume": null}, {"date": "1990-10-31", "close": 2255.73, "volume": null}, {"date": "1990-11-01", "close": 2255.73, "volume": null}, {"date": "1990-11-02", "close": 12273.825, "volume": 45.0}, {"date": "1990-11-05", "close": 2454.765, "volume": null}, {"date": "1990-11-06", "close": 2454.765, "volume": null}, {"date": "1990-11-07", "close": 12273.825, "volume": 8.0}, {"date": "1990-11-08", "close": 2454.765, "volume": null}, {"date": "1990-11-09", "close": 12273.825, "volume": 0.0}, {"date": "1990-11-12", "close": 12937.275, "volume": 1.0}, {"date": "1990-11-13", "close": 2587.455, "volume": null}, {"date": "1990-11-14", "close": 12937.275, "volume": 2.0}, {"date": "1990-11-15", "close": 13932.45, "volume": 1.0}, {"date": "1990-11-16", "close": 13932.45, "volume": 0.0}, {"date": "1990-11-19", "close": 2786.49, "volume": null}, {"date": "1990-11-20", "close": 14264.175, "volume": 3.0}, {"date": "1990-11-21", "close": 14264.175, "volume": 0.0}, {"date": "1990-11-22", "close": 14264.175, "volume": 0.0}, {"date": "1990-11-23", "close": 13335.345, "volume": 0.0}, {"date": "1990-11-26", "close": 13335.345, "volume": 0.0}, {"date": "1990-11-27", "close": 2667.069, "volume": null}, {"date": "1990-11-28", "close": 13600.725, "volume": 17.0}, {"date": "1990-11-29", "close": 13269.0, "volume": 0.0}, {"date": "1990-11-30", "close": 13600.725, "volume": 0.0}, {"date": "1990-12-03", "close": 13932.45, "volume": 0.0}, {"date": "1990-12-04", "close": 2786.49, "volume": null}, {"date": "1990-12-05", "close": 2786.49, "volume": null}, {"date": "1990-12-06", "close": 2786.49, "volume": null}, {"date": "1990-12-07", "close": 14264.175, "volume": 316.0}, {"date": "1990-12-10", "close": 2852.835, "volume": null}, {"date": "1990-12-11", "close": 13269.0, "volume": 29.0}, {"date": "1990-12-12", "close": 2653.8, "volume": null}, {"date": "1990-12-13", "close": 2653.8, "volume": null}, {"date": "1990-12-14", "close": 2653.8, "volume": null}, {"date": "1990-12-17", "close": 13269.0, "volume": 9.0}, {"date": "1990-12-18", "close": 2653.8, "volume": null}, {"date": "1990-12-19", "close": 2653.8, "volume": null}, {"date": "1990-12-20", "close": 2653.8, "volume": null}, {"date": "1990-12-21", "close": 2653.8, "volume": null}, {"date": "1990-12-24", "close": 12605.55, "volume": 5.0}, {"date": "1990-12-25", "close": 2521.11, "volume": null}, {"date": "1990-12-26", "close": 2521.11, "volume": null}, {"date": "1990-12-27", "close": 12937.275, "volume": 0.0}, {"date": "1990-12-28", "close": 2587.455, "volume": null}, {"date": "1990-12-31", "close": 2587.455, "volume": null}, {"date": "1991-01-01", "close": 2587.455, "volume": null}, {"date": "1991-01-02", "close": 2587.455, "volume": null}, {"date": "1991-01-03", "close": 2587.455, "volume": null}, {"date": "1991-01-04", "close": 2587.455, "volume": null}, {"date": "1991-01-07", "close": 13269.0, "volume": 0.0}, {"date": "1991-01-08", "close": 13269.0, "volume": 0.0}, {"date": "1991-01-09", "close": 13269.0, "volume": 1.0}, {"date": "1991-01-10", "close": 2653.8, "volume": null}, {"date": "1991-01-11", "close": 13269.0, "volume": 2.0}, {"date": "1991-01-14", "close": 2653.8, "volume": null}, {"date": "1991-01-15", "close": 13269.0, "volume": 1.0}, {"date": "1991-01-16", "close": 2653.8, "volume": null}, {"date": "1991-01-17", "close": 2653.8, "volume": null}, {"date": "1991-01-18", "close": 2653.8, "volume": null}, {"date": "1991-01-21", "close": 2653.8, "volume": null}, {"date": "1991-01-22", "close": 13269.0, "volume": 0.0}, {"date": "1991-01-23", "close": 13269.0, "volume": 0.0}, {"date": "1991-01-24", "close": 2653.8, "volume": null}, {"date": "1991-01-25", "close": 13932.45, "volume": 1.0}, {"date": "1991-01-28", "close": 2786.49, "volume": null}, {"date": "1991-01-29", "close": 2786.49, "volume": null}, {"date": "1991-01-30", "close": 13932.45, "volume": 1.0}, {"date": "1991-01-31", "close": 14264.175, "volume": 0.0}, {"date": "1991-02-01", "close": 2852.835, "volume": null}, {"date": "1991-02-04", "close": 2852.835, "volume": null}, {"date": "1991-02-05", "close": 17913.15, "volume": 11.0}, {"date": "1991-02-06", "close": 16586.25, "volume": 3.0}, {"date": "1991-02-07", "close": 16254.525, "volume": 2.0}, {"date": "1991-02-08", "close": 16254.525, "volume": 0.0}, {"date": "1991-02-11", "close": 3250.905, "volume": null}, {"date": "1991-02-12", "close": 17249.7, "volume": 25.0}, {"date": "1991-02-13", "close": 17249.7, "volume": 1.0}, {"date": "1991-02-14", "close": 3449.94, "volume": null}, {"date": "1991-02-15", "close": 17913.15, "volume": 2.0}, {"date": "1991-02-18", "close": 18576.6, "volume": 1.0}, {"date": "1991-02-19", "close": 18908.325, "volume": 3.0}, {"date": "1991-02-20", "close": 18841.98, "volume": 0.0}, {"date": "1991-02-21", "close": 18576.6, "volume": 0.0}, {"date": "1991-02-22", "close": 3715.32, "volume": null}, {"date": "1991-02-25", "close": 18841.98, "volume": 1.0}, {"date": "1991-02-26", "close": 19240.05, "volume": 3.0}, {"date": "1991-02-27", "close": 19240.05, "volume": 2.0}, {"date": "1991-02-28", "close": 19240.05, "volume": 1.0}, {"date": "1991-03-01", "close": 3848.01, "volume": null}, {"date": "1991-03-04", "close": 19571.775, "volume": 24.0}, {"date": "1991-03-05", "close": 19571.775, "volume": 0.0}, {"date": "1991-03-06", "close": 19903.5, "volume": 1.0}, {"date": "1991-03-07", "close": 18908.325, "volume": 75.0}, {"date": "1991-03-08", "close": 19240.05, "volume": 0.0}, {"date": "1991-03-11", "close": 3848.01, "volume": null}, {"date": "1991-03-12", "close": 19240.05, "volume": 1.0}, {"date": "1991-03-13", "close": 19240.05, "volume": 1.0}, {"date": "1991-03-14", "close": 19240.05, "volume": 0.0}, {"date": "1991-03-15", "close": 19240.05, "volume": 0.0}, {"date": "1991-03-18", "close": 18576.6, "volume": 3.0}, {"date": "1991-03-19", "close": 3715.32, "volume": null}, {"date": "1991-03-20", "close": 19240.05, "volume": 3.0}, {"date": "1991-03-21", "close": 19240.05, "volume": 0.0}, {"date": "1991-03-22", "close": 19240.05, "volume": 0.0}, {"date": "1991-03-25", "close": 19240.05, "volume": 1.0}, {"date": "1991-03-26", "close": 19240.05, "volume": 0.0}, {"date": "1991-03-27", "close": 19571.775, "volume": 0.0}, {"date": "1991-03-28", "close": 20566.95, "volume": 1.0}, {"date": "1991-03-29", "close": 4113.39, "volume": null}, {"date": "1991-04-01", "close": 4113.39, "volume": null}, {"date": "1991-04-02", "close": 20566.95, "volume": 1.0}, {"date": "1991-04-03", "close": 4113.39, "volume": null}, {"date": "1991-04-04", "close": 4113.39, "volume": null}, {"date": "1991-04-05", "close": 19903.5, "volume": 15.0}, {"date": "1991-04-08", "close": 3980.7, "volume": null}, {"date": "1991-04-09", "close": 20898.675, "volume": 1.0}, {"date": "1991-04-10", "close": 4179.735, "volume": null}, {"date": "1991-04-11", "close": 21230.4, "volume": 8.0}, {"date": "1991-04-12", "close": 21230.4, "volume": 11.0}, {"date": "1991-04-15", "close": 21230.4, "volume": 1.0}, {"date": "1991-04-16", "close": 21230.4, "volume": 1.0}, {"date": "1991-04-17", "close": 21230.4, "volume": 0.0}, {"date": "1991-04-18", "close": 21097.71, "volume": 0.0}, {"date": "1991-04-19", "close": 21097.71, "volume": 0.0}, {"date": "1991-04-22", "close": 20699.64, "volume": 0.0}, {"date": "1991-04-23", "close": 21230.4, "volume": 5.0}, {"date": "1991-04-24", "close": 21230.4, "volume": 1.0}, {"date": "1991-04-25", "close": 4246.08, "volume": null}, {"date": "1991-04-26", "close": 21230.4, "volume": 80.0}, {"date": "1991-04-29", "close": 20566.95, "volume": 9.0}, {"date": "1991-04-30", "close": 20566.95, "volume": 1.0}, {"date": "1991-05-01", "close": 20566.95, "volume": 0.0}, {"date": "1991-05-02", "close": 19903.5, "volume": 0.0}, {"date": "1991-05-03", "close": 3980.7, "volume": null}, {"date": "1991-05-06", "close": 19903.5, "volume": 5.0}, {"date": "1991-05-07", "close": 20566.95, "volume": 2.0}, {"date": "1991-05-08", "close": 20566.95, "volume": 0.0}, {"date": "1991-05-09", "close": 4113.39, "volume": null}, {"date": "1991-05-10", "close": 19903.5, "volume": 0.0}, {"date": "1991-05-13", "close": 19903.5, "volume": 1.0}, {"date": "1991-05-14", "close": 19240.05, "volume": 3.0}, {"date": "1991-05-15", "close": 19240.05, "volume": 0.0}, {"date": "1991-05-16", "close": 19240.05, "volume": 0.0}, {"date": "1991-05-17", "close": 18908.325, "volume": 0.0}, {"date": "1991-05-20", "close": 18908.325, "volume": 0.0}, {"date": "1991-05-21", "close": 18908.325, "volume": 0.0}, {"date": "1991-05-22", "close": 3781.665, "volume": null}, {"date": "1991-05-23", "close": 3781.665, "volume": null}, {"date": "1991-05-24", "close": 18908.325, "volume": 4.0}, {"date": "1991-05-27", "close": 19240.05, "volume": 5.0}, {"date": "1991-05-28", "close": 19571.775, "volume": 1.0}, {"date": "1991-05-29", "close": 19571.775, "volume": 0.0}, {"date": "1991-05-30", "close": 19571.775, "volume": 2.0}, {"date": "1991-05-31", "close": 3914.355, "volume": null}, {"date": "1991-06-03", "close": 19240.05, "volume": 0.0}, {"date": "1991-06-04", "close": 3848.01, "volume": null}, {"date": "1991-06-05", "close": 19240.05, "volume": 3.0}, {"date": "1991-06-06", "close": 3848.01, "volume": null}, {"date": "1991-06-07", "close": 18576.6, "volume": 1.0}, {"date": "1991-06-10", "close": 3715.32, "volume": null}, {"date": "1991-06-11", "close": 18576.6, "volume": 0.0}, {"date": "1991-06-12", "close": 18576.6, "volume": 0.0}, {"date": "1991-06-13", "close": 3715.32, "volume": null}, {"date": "1991-06-14", "close": 3715.32, "volume": null}, {"date": "1991-06-17", "close": 3715.32, "volume": null}, {"date": "1991-06-18", "close": 19240.05, "volume": 0.0}, {"date": "1991-06-19", "close": 19240.05, "volume": 3.0}, {"date": "1991-06-20", "close": 3848.01, "volume": null}, {"date": "1991-06-21", "close": 18576.6, "volume": 0.0}, {"date": "1991-06-24", "close": 18576.6, "volume": 0.0}, {"date": "1991-06-25", "close": 17913.15, "volume": 2.0}, {"date": "1991-06-26", "close": 17913.15, "volume": 0.0}, {"date": "1991-06-27", "close": 18576.6, "volume": 0.0}, {"date": "1991-06-28", "close": 18576.6, "volume": 0.0}, {"date": "1991-07-01", "close": 3715.32, "volume": null}, {"date": "1991-07-02", "close": 18244.875, "volume": 1.0}, {"date": "1991-07-03", "close": 3648.975, "volume": null}, {"date": "1991-07-04", "close": 18244.875, "volume": 0.0}, {"date": "1991-07-05", "close": 18244.875, "volume": 1.0}, {"date": "1991-07-08", "close": 18244.875, "volume": 1.0}, {"date": "1991-07-09", "close": 17913.15, "volume": 1.0}, {"date": "1991-07-10", "close": 17581.425, "volume": 0.0}, {"date": "1991-07-11", "close": 18244.875, "volume": 1.0}, {"date": "1991-07-12", "close": 18244.875, "volume": 2.0}, {"date": "1991-07-15", "close": 18244.875, "volume": 0.0}, {"date": "1991-07-16", "close": 17913.15, "volume": 0.0}, {"date": "1991-07-17", "close": 17581.425, "volume": 24.0}, {"date": "1991-07-18", "close": 17581.425, "volume": 0.0}, {"date": "1991-07-19", "close": 17581.425, "volume": 23.0}, {"date": "1991-07-22", "close": 17913.15, "volume": 75.0}, {"date": "1991-07-23", "close": 18244.875, "volume": 2.0}, {"date": "1991-07-24", "close": 18576.6, "volume": 1.0}, {"date": "1991-07-25", "close": 18244.875, "volume": 25.0}, {"date": "1991-07-26", "close": 18178.53, "volume": 0.0}, {"date": "1991-07-29", "close": 17913.15, "volume": 1.0}, {"date": "1991-07-30", "close": 17913.15, "volume": 1.0}, {"date": "1991-07-31", "close": 17913.15, "volume": 3.0}, {"date": "1991-08-01", "close": 17913.15, "volume": 0.0}, {"date": "1991-08-02", "close": 3582.63, "volume": null}, {"date": "1991-08-05", "close": 17913.15, "volume": 0.0}, {"date": "1991-08-06", "close": 17913.15, "volume": 2.0}, {"date": "1991-08-07", "close": 17913.15, "volume": 1.0}, {"date": "1991-08-08", "close": 17913.15, "volume": 0.0}, {"date": "1991-08-09", "close": 17780.46, "volume": 5.0}, {"date": "1991-08-12", "close": 17913.15, "volume": 1.0}, {"date": "1991-08-13", "close": 17780.46, "volume": 1.0}, {"date": "1991-08-14", "close": 17913.15, "volume": 0.0}, {"date": "1991-08-15", "close": 17913.15, "volume": 0.0}, {"date": "1991-08-16", "close": 17913.15, "volume": 1.0}, {"date": "1991-08-19", "close": 17780.46, "volume": 2.0}, {"date": "1991-08-20", "close": 17780.46, "volume": 0.0}, {"date": "1991-08-21", "close": 3556.092, "volume": null}, {"date": "1991-08-22", "close": 3556.092, "volume": null}, {"date": "1991-08-23", "close": 17913.15, "volume": 11.0}, {"date": "1991-08-26", "close": 18244.875, "volume": 30.0}, {"date": "1991-08-27", "close": 18244.875, "volume": 0.0}, {"date": "1991-08-28", "close": 3648.975, "volume": null}, {"date": "1991-08-29", "close": 18576.6, "volume": 13.0}, {"date": "1991-08-30", "close": 18244.875, "volume": 0.0}, {"date": "1991-09-02", "close": 18576.6, "volume": 1.0}, {"date": "1991-09-03", "close": 18576.6, "volume": 1.0}, {"date": "1991-09-04", "close": 18908.325, "volume": 13.0}, {"date": "1991-09-05", "close": 3781.665, "volume": null}, {"date": "1991-09-06", "close": 19240.05, "volume": 2.0}, {"date": "1991-09-09", "close": 18576.6, "volume": 19.0}, {"date": "1991-09-10", "close": 19240.05, "volume": 1.0}, {"date": "1991-09-11", "close": 19240.05, "volume": 3.0}, {"date": "1991-09-12", "close": 19903.5, "volume": 3.0}, {"date": "1991-09-13", "close": 19903.5, "volume": 27.0}, {"date": "1991-09-16", "close": 19571.775, "volume": 2.0}, {"date": "1991-09-17", "close": 19571.775, "volume": 2.0}, {"date": "1991-09-18", "close": 19770.81, "volume": 407.0}, {"date": "1991-09-19", "close": 19571.775, "volume": 0.0}, {"date": "1991-09-20", "close": 19571.775, "volume": 0.0}, {"date": "1991-09-23", "close": 19571.775, "volume": 1.0}, {"date": "1991-09-24", "close": 3914.355, "volume": null}, {"date": "1991-09-25", "close": 19903.5, "volume": 9.0}, {"date": "1991-09-26", "close": 20235.225, "volume": 5.0}, {"date": "1991-09-27", "close": 20102.535, "volume": 23.0}, {"date": "1991-09-30", "close": 20235.225, "volume": 4.0}, {"date": "1991-10-01", "close": 4047.045, "volume": null}, {"date": "1991-10-02", "close": 4047.045, "volume": null}, {"date": "1991-10-03", "close": 4047.045, "volume": null}, {"date": "1991-10-04", "close": 21230.4, "volume": 5.0}, {"date": "1991-10-07", "close": 21296.745, "volume": 4.0}, {"date": "1991-10-08", "close": 21562.125, "volume": 6.0}, {"date": "1991-10-09", "close": 22557.3, "volume": 3.0}, {"date": "1991-10-10", "close": 22557.3, "volume": 6.0}, {"date": "1991-10-11", "close": 22291.92, "volume": 85.0}, {"date": "1991-10-14", "close": 22291.92, "volume": 1.0}, {"date": "1991-10-15", "close": 22424.61, "volume": 17.0}, {"date": "1991-10-16", "close": 22889.025, "volume": 1.0}, {"date": "1991-10-17", "close": 22557.3, "volume": 4.0}, {"date": "1991-10-18", "close": 22557.3, "volume": 2.0}, {"date": "1991-10-21", "close": 22557.3, "volume": 14.0}, {"date": "1991-10-22", "close": 22623.645, "volume": 7.0}, {"date": "1991-10-23", "close": 22689.99, "volume": 5.0}, {"date": "1991-10-24", "close": 22557.3, "volume": 3.0}, {"date": "1991-10-25", "close": 23220.75, "volume": 4.0}, {"date": "1991-10-28", "close": 23220.75, "volume": 26.0}, {"date": "1991-10-29", "close": 24282.27, "volume": 2.0}, {"date": "1991-10-30", "close": 24945.72, "volume": 4.0}, {"date": "1991-10-31", "close": 4989.144, "volume": null}, {"date": "1991-11-01", "close": 26272.62, "volume": 12.0}, {"date": "1991-11-04", "close": 26538.0, "volume": 2.0}, {"date": "1991-11-05", "close": 25874.55, "volume": 25.0}, {"date": "1991-11-06", "close": 25741.86, "volume": 22.0}, {"date": "1991-11-07", "close": 25542.825, "volume": 4.0}, {"date": "1991-11-08", "close": 26206.275, "volume": 5.0}, {"date": "1991-11-11", "close": 26206.275, "volume": 0.0}, {"date": "1991-11-12", "close": 26471.655, "volume": 1.0}, {"date": "1991-11-13", "close": 26471.655, "volume": 2.0}, {"date": "1991-11-14", "close": 26869.725, "volume": 8.0}, {"date": "1991-11-15", "close": 29855.25, "volume": 8.0}, {"date": "1991-11-18", "close": 27201.45, "volume": 4.0}, {"date": "1991-11-19", "close": 28528.35, "volume": 6.0}, {"date": "1991-11-20", "close": 26869.725, "volume": 0.0}, {"date": "1991-11-21", "close": 27201.45, "volume": 9.0}, {"date": "1991-11-22", "close": 27201.45, "volume": 4.0}, {"date": "1991-11-25", "close": 26869.725, "volume": 2.0}, {"date": "1991-11-26", "close": 27188.181, "volume": 0.0}, {"date": "1991-11-27", "close": 27201.45, "volume": 3.0}, {"date": "1991-11-28", "close": 27068.76, "volume": 2.0}, {"date": "1991-11-29", "close": 26869.725, "volume": 2.0}, {"date": "1991-12-02", "close": 26538.0, "volume": 10.0}, {"date": "1991-12-03", "close": 26869.725, "volume": 0.0}, {"date": "1991-12-04", "close": 26869.725, "volume": 6.0}, {"date": "1991-12-05", "close": 26869.725, "volume": 5.0}, {"date": "1991-12-06", "close": 26869.725, "volume": 25.0}, {"date": "1991-12-09", "close": 26803.38, "volume": 1.0}, {"date": "1991-12-10", "close": 26869.725, "volume": 26.0}, {"date": "1991-12-11", "close": 26803.38, "volume": 1.0}, {"date": "1991-12-12", "close": 26869.725, "volume": 12.0}, {"date": "1991-12-13", "close": 27201.45, "volume": 8.0}, {"date": "1991-12-16", "close": 27068.76, "volume": 47.0}, {"date": "1991-12-17", "close": 27201.45, "volume": 2.0}, {"date": "1991-12-18", "close": 27201.45, "volume": 7.0}, {"date": "1991-12-19", "close": 27201.45, "volume": 15.0}, {"date": "1991-12-20", "close": 27201.45, "volume": 1.0}, {"date": "1991-12-23", "close": 27201.45, "volume": 6.0}, {"date": "1991-12-24", "close": 26670.69, "volume": 0.0}, {"date": "1991-12-25", "close": 5334.138, "volume": null}, {"date": "1991-12-26", "close": 5334.138, "volume": null}, {"date": "1991-12-27", "close": 5334.138, "volume": null}, {"date": "1991-12-30", "close": 27201.45, "volume": 0.0}, {"date": "1991-12-31", "close": 27201.45, "volume": 0.0}, {"date": "1992-01-01", "close": 5440.29, "volume": null}, {"date": "1992-01-02", "close": 27201.45, "volume": 0.0}, {"date": "1992-01-03", "close": 27864.9, "volume": 11.0}, {"date": "1992-01-06", "close": 28196.625, "volume": 7.0}, {"date": "1992-01-07", "close": 28528.35, "volume": 0.0}, {"date": "1992-01-08", "close": 29855.25, "volume": 1.0}, {"date": "1992-01-09", "close": 28926.42, "volume": 2.0}, {"date": "1992-01-10", "close": 29855.25, "volume": 0.0}, {"date": "1992-01-13", "close": 29855.25, "volume": 3.0}, {"date": "1992-01-14", "close": 5971.05, "volume": null}, {"date": "1992-01-15", "close": 29855.25, "volume": 16.0}, {"date": "1992-01-16", "close": 29855.25, "volume": 1.0}, {"date": "1992-01-17", "close": 29191.8, "volume": 3.0}, {"date": "1992-01-20", "close": 29855.25, "volume": 0.0}, {"date": "1992-01-21", "close": 29523.525, "volume": 0.0}, {"date": "1992-01-22", "close": 29855.25, "volume": 1.0}, {"date": "1992-01-23", "close": 29855.25, "volume": 15.0}, {"date": "1992-01-24", "close": 29523.525, "volume": 0.0}, {"date": "1992-01-27", "close": 5904.705, "volume": null}, {"date": "1992-01-28", "close": 29523.525, "volume": 0.0}, {"date": "1992-01-29", "close": 29191.8, "volume": 2.0}, {"date": "1992-01-30", "close": 29523.525, "volume": 1.0}, {"date": "1992-01-31", "close": 29523.525, "volume": 27.0}, {"date": "1992-02-03", "close": 5904.705, "volume": null}, {"date": "1992-02-04", "close": 29523.525, "volume": 0.0}, {"date": "1992-02-05", "close": 5904.705, "volume": null}, {"date": "1992-02-06", "close": 29523.525, "volume": 29.0}, {"date": "1992-02-07", "close": 29191.8, "volume": 18.0}, {"date": "1992-02-10", "close": 29523.525, "volume": 1.0}, {"date": "1992-02-11", "close": 29523.525, "volume": 1.0}, {"date": "1992-02-12", "close": 29523.525, "volume": 0.0}, {"date": "1992-02-13", "close": 29523.525, "volume": 0.0}, {"date": "1992-02-14", "close": 5904.705, "volume": null}, {"date": "1992-02-17", "close": 28860.075, "volume": 0.0}, {"date": "1992-02-18", "close": 29191.8, "volume": 1.0}, {"date": "1992-02-19", "close": 29191.8, "volume": 50.0}, {"date": "1992-02-20", "close": 29191.8, "volume": 31.0}, {"date": "1992-02-21", "close": 29191.8, "volume": 1.0}, {"date": "1992-02-24", "close": 29191.8, "volume": 1.0}, {"date": "1992-02-25", "close": 29191.8, "volume": 6.0}, {"date": "1992-02-26", "close": 29191.8, "volume": 0.0}, {"date": "1992-02-27", "close": 29191.8, "volume": 3.0}, {"date": "1992-02-28", "close": 29191.8, "volume": 2.0}, {"date": "1992-03-02", "close": 29191.8, "volume": 0.0}, {"date": "1992-03-03", "close": 28860.075, "volume": 0.0}, {"date": "1992-03-04", "close": 29059.11, "volume": 0.0}, {"date": "1992-03-05", "close": 28860.075, "volume": 1.0}, {"date": "1992-03-06", "close": 27864.9, "volume": 2.0}, {"date": "1992-03-09", "close": 27864.9, "volume": 2.0}, {"date": "1992-03-10", "close": 27732.21, "volume": 1.0}, {"date": "1992-03-11", "close": 27533.175, "volume": 2.0}, {"date": "1992-03-12", "close": 27732.21, "volume": 26.0}, {"date": "1992-03-13", "close": 28528.35, "volume": 1.0}, {"date": "1992-03-16", "close": 28860.075, "volume": 8.0}, {"date": "1992-03-17", "close": 29191.8, "volume": 10.0}, {"date": "1992-03-18", "close": 28528.35, "volume": 13.0}, {"date": "1992-03-19", "close": 28196.625, "volume": 3.0}, {"date": "1992-03-20", "close": 27931.245, "volume": 1.0}, {"date": "1992-03-23", "close": 28196.625, "volume": 0.0}, {"date": "1992-03-24", "close": 28063.935, "volume": 0.0}, {"date": "1992-03-25", "close": 28196.625, "volume": 2.0}, {"date": "1992-03-26", "close": 27931.245, "volume": 1.0}, {"date": "1992-03-27", "close": 27864.9, "volume": 5.0}, {"date": "1992-03-30", "close": 27864.9, "volume": 1.0}, {"date": "1992-03-31", "close": 28196.625, "volume": 6.0}, {"date": "1992-04-01", "close": 27864.9, "volume": 2.0}, {"date": "1992-04-02", "close": 27533.175, "volume": 0.0}, {"date": "1992-04-03", "close": 27533.175, "volume": 1.0}, {"date": "1992-04-06", "close": 27533.175, "volume": 8.0}, {"date": "1992-04-07", "close": 26869.725, "volume": 1.0}, {"date": "1992-04-08", "close": 26538.0, "volume": 3.0}, {"date": "1992-04-09", "close": 26206.275, "volume": 2.0}, {"date": "1992-04-10", "close": 26206.275, "volume": 3.0}, {"date": "1992-04-13", "close": 26538.0, "volume": 16.0}, {"date": "1992-04-14", "close": 5307.6, "volume": null}, {"date": "1992-04-15", "close": 27201.45, "volume": 1.0}, {"date": "1992-04-16", "close": 27201.45, "volume": 0.0}, {"date": "1992-04-17", "close": 5440.29, "volume": null}, {"date": "1992-04-20", "close": 5440.29, "volume": null}, {"date": "1992-04-21", "close": 5440.29, "volume": null}, {"date": "1992-04-22", "close": 27533.175, "volume": 33.0}, {"date": "1992-04-23", "close": 27533.175, "volume": 0.0}, {"date": "1992-04-24", "close": 27533.175, "volume": 5.0}, {"date": "1992-04-27", "close": 27864.9, "volume": 11.0}, {"date": "1992-04-28", "close": 27201.45, "volume": 0.0}, {"date": "1992-04-29", "close": 27533.175, "volume": 0.0}, {"date": "1992-04-30", "close": 27732.21, "volume": 6.0}, {"date": "1992-05-01", "close": 5546.442, "volume": null}, {"date": "1992-05-04", "close": 27864.9, "volume": 0.0}, {"date": "1992-05-05", "close": 27864.9, "volume": 0.0}, {"date": "1992-05-06", "close": 27864.9, "volume": 0.0}, {"date": "1992-05-07", "close": 27864.9, "volume": 101.0}, {"date": "1992-05-08", "close": 27864.9, "volume": 1.0}, {"date": "1992-05-11", "close": 27533.175, "volume": 1.0}, {"date": "1992-05-12", "close": 28196.625, "volume": 12.0}, {"date": "1992-05-13", "close": 28528.35, "volume": 1.0}, {"date": "1992-05-14", "close": 28528.35, "volume": 11.0}, {"date": "1992-05-15", "close": 28860.075, "volume": 3.0}, {"date": "1992-05-18", "close": 28860.075, "volume": 3.0}, {"date": "1992-05-19", "close": 29191.8, "volume": 10.0}, {"date": "1992-05-20", "close": 29191.8, "volume": 0.0}, {"date": "1992-05-21", "close": 29523.525, "volume": 2.0}, {"date": "1992-05-22", "close": 29589.87, "volume": 1.0}, {"date": "1992-05-25", "close": 29523.525, "volume": 1.0}, {"date": "1992-05-26", "close": 5904.705, "volume": null}, {"date": "1992-05-27", "close": 29523.525, "volume": 0.0}, {"date": "1992-05-28", "close": 29523.525, "volume": 0.0}, {"date": "1992-05-29", "close": 29523.525, "volume": 0.0}, {"date": "1992-06-01", "close": 29191.8, "volume": 1.0}, {"date": "1992-06-02", "close": 29191.8, "volume": 8.0}, {"date": "1992-06-03", "close": 28860.075, "volume": 24.0}, {"date": "1992-06-04", "close": 28860.075, "volume": 5.0}, {"date": "1992-06-05", "close": 28926.42, "volume": 4.0}, {"date": "1992-06-08", "close": 5785.284, "volume": null}, {"date": "1992-06-09", "close": 28196.625, "volume": 13.0}, {"date": "1992-06-10", "close": 28462.005, "volume": 8.0}, {"date": "1992-06-11", "close": 28462.005, "volume": 1.0}, {"date": "1992-06-12", "close": 28329.315, "volume": 5.0}, {"date": "1992-06-15", "close": 28196.625, "volume": 5.0}, {"date": "1992-06-16", "close": 28196.625, "volume": 5.0}, {"date": "1992-06-17", "close": 27732.21, "volume": 4.0}, {"date": "1992-06-18", "close": 27533.175, "volume": 1.0}, {"date": "1992-06-19", "close": 28196.625, "volume": 62.0}, {"date": "1992-06-22", "close": 27997.59, "volume": 1.0}, {"date": "1992-06-23", "close": 28196.625, "volume": 11.0}, {"date": "1992-06-24", "close": 28196.625, "volume": 28.0}, {"date": "1992-06-25", "close": 28528.35, "volume": 0.0}, {"date": "1992-06-26", "close": 28528.35, "volume": 0.0}, {"date": "1992-06-29", "close": 28528.35, "volume": 0.0}, {"date": "1992-06-30", "close": 28528.35, "volume": 17.0}, {"date": "1992-07-01", "close": 28528.35, "volume": 0.0}, {"date": "1992-07-02", "close": 28528.35, "volume": 38.0}, {"date": "1992-07-03", "close": 5705.67, "volume": null}, {"date": "1992-07-06", "close": 28528.35, "volume": 10.0}, {"date": "1992-07-07", "close": 28793.73, "volume": 2.0}, {"date": "1992-07-08", "close": 29191.8, "volume": 58.0}, {"date": "1992-07-09", "close": 28860.075, "volume": 1.0}, {"date": "1992-07-10", "close": 28860.075, "volume": 1.0}, {"date": "1992-07-13", "close": 5772.015, "volume": null}, {"date": "1992-07-14", "close": 29191.8, "volume": 0.0}, {"date": "1992-07-15", "close": 29191.8, "volume": 0.0}, {"date": "1992-07-16", "close": 28926.42, "volume": 2.0}, {"date": "1992-07-17", "close": 28926.42, "volume": 0.0}, {"date": "1992-07-20", "close": 29059.11, "volume": 1.0}, {"date": "1992-07-21", "close": 29059.11, "volume": 4.0}, {"date": "1992-07-22", "close": 29191.8, "volume": 4.0}, {"date": "1992-07-23", "close": 5838.36, "volume": null}, {"date": "1992-07-24", "close": 29191.8, "volume": 7.0}, {"date": "1992-07-27", "close": 29324.49, "volume": 4.0}, {"date": "1992-07-28", "close": 29324.49, "volume": 9.0}, {"date": "1992-07-29", "close": 29390.835, "volume": 11.0}, {"date": "1992-07-30", "close": 29390.835, "volume": 8.0}, {"date": "1992-07-31", "close": 29523.525, "volume": 1.0}, {"date": "1992-08-03", "close": 29656.215, "volume": 0.0}, {"date": "1992-08-04", "close": 29656.215, "volume": 3.0}, {"date": "1992-08-05", "close": 29390.835, "volume": 15.0}, {"date": "1992-08-06", "close": 29191.8, "volume": 8.0}, {"date": "1992-08-07", "close": 28860.075, "volume": 6.0}, {"date": "1992-08-10", "close": 28860.075, "volume": 0.0}, {"date": "1992-08-11", "close": 28528.35, "volume": 0.0}, {"date": "1992-08-12", "close": 28860.075, "volume": 4.0}, {"date": "1992-08-13", "close": 28329.315, "volume": 0.0}, {"date": "1992-08-14", "close": 28860.075, "volume": 0.0}, {"date": "1992-08-17", "close": 28860.075, "volume": 6.0}, {"date": "1992-08-18", "close": 29656.215, "volume": 1.0}, {"date": "1992-08-19", "close": 29523.525, "volume": 5.0}, {"date": "1992-08-20", "close": 29191.8, "volume": 0.0}, {"date": "1992-08-21", "close": 29656.215, "volume": 3.0}, {"date": "1992-08-24", "close": 29523.525, "volume": 1.0}, {"date": "1992-08-25", "close": 5904.705, "volume": null}, {"date": "1992-08-26", "close": 29324.49, "volume": 3.0}, {"date": "1992-08-27", "close": 29324.49, "volume": 0.0}, {"date": "1992-08-28", "close": 29258.145, "volume": 0.0}, {"date": "1992-08-31", "close": 29258.145, "volume": 1.0}, {"date": "1992-09-01", "close": 29191.8, "volume": 1.0}, {"date": "1992-09-02", "close": 28860.075, "volume": 0.0}, {"date": "1992-09-03", "close": 28860.075, "volume": 1.0}, {"date": "1992-09-04", "close": 29258.145, "volume": 6.0}, {"date": "1992-09-07", "close": 29125.455, "volume": 1.0}, {"date": "1992-09-08", "close": 5825.091, "volume": null}, {"date": "1992-09-09", "close": 5825.091, "volume": null}, {"date": "1992-09-10", "close": 5825.091, "volume": null}, {"date": "1992-09-11", "close": 5825.091, "volume": null}, {"date": "1992-09-14", "close": 28860.075, "volume": 1.0}, {"date": "1992-09-15", "close": 28860.075, "volume": 0.0}, {"date": "1992-09-16", "close": 28395.66, "volume": 24.0}, {"date": "1992-09-17", "close": 28196.625, "volume": 7.0}, {"date": "1992-09-18", "close": 29059.11, "volume": 3.0}, {"date": "1992-09-21", "close": 29059.11, "volume": 0.0}, {"date": "1992-09-22", "close": 28196.625, "volume": 0.0}, {"date": "1992-09-23", "close": 5639.325, "volume": null}, {"date": "1992-09-24", "close": 28262.97, "volume": 0.0}, {"date": "1992-09-25", "close": 29191.8, "volume": 1.0}, {"date": "1992-09-28", "close": 5838.36, "volume": null}, {"date": "1992-09-29", "close": 29125.455, "volume": 1.0}, {"date": "1992-09-30", "close": 29191.8, "volume": 7.0}, {"date": "1992-10-01", "close": 29125.455, "volume": 1.0}, {"date": "1992-10-02", "close": 29191.8, "volume": 36.0}, {"date": "1992-10-05", "close": 5838.36, "volume": null}, {"date": "1992-10-06", "close": 29191.8, "volume": 0.0}, {"date": "1992-10-07", "close": 29191.8, "volume": 0.0}, {"date": "1992-10-08", "close": 29191.8, "volume": 2.0}, {"date": "1992-10-09", "close": 29191.8, "volume": 4.0}, {"date": "1992-10-12", "close": 5838.36, "volume": null}, {"date": "1992-10-13", "close": 29523.525, "volume": 2.0}, {"date": "1992-10-14", "close": 29191.8, "volume": 2.0}, {"date": "1992-10-15", "close": 29589.87, "volume": 1.0}, {"date": "1992-10-16", "close": 29390.835, "volume": 0.0}, {"date": "1992-10-19", "close": 28860.075, "volume": 0.0}, {"date": "1992-10-20", "close": 5772.015, "volume": null}, {"date": "1992-10-21", "close": 28528.35, "volume": 0.0}, {"date": "1992-10-22", "close": 28528.35, "volume": 0.0}, {"date": "1992-10-23", "close": 28860.075, "volume": 3.0}, {"date": "1992-10-26", "close": 28860.075, "volume": 0.0}, {"date": "1992-10-27", "close": 28661.04, "volume": 0.0}, {"date": "1992-10-28", "close": 28528.35, "volume": 0.0}, {"date": "1992-10-29", "close": 28495.1775, "volume": 1.0}, {"date": "1992-10-30", "close": 28528.35, "volume": 26.0}, {"date": "1992-11-02", "close": 28528.35, "volume": 0.0}, {"date": "1992-11-03", "close": 28196.625, "volume": 1.0}, {"date": "1992-11-04", "close": 5639.325, "volume": null}, {"date": "1992-11-05", "close": 28528.35, "volume": 0.0}, {"date": "1992-11-06", "close": 28528.35, "volume": 0.0}, {"date": "1992-11-09", "close": 28395.66, "volume": 0.0}, {"date": "1992-11-10", "close": 28196.625, "volume": 22.0}, {"date": "1992-11-11", "close": 5639.325, "volume": null}, {"date": "1992-11-12", "close": 5639.325, "volume": null}, {"date": "1992-11-13", "close": 27533.175, "volume": 0.0}, {"date": "1992-11-16", "close": 27201.45, "volume": 0.0}, {"date": "1992-11-17", "close": 26538.0, "volume": 1.0}, {"date": "1992-11-18", "close": 26538.0, "volume": 0.0}, {"date": "1992-11-19", "close": 26206.275, "volume": 1.0}, {"date": "1992-11-20", "close": 5241.255, "volume": null}, {"date": "1992-11-23", "close": 25874.55, "volume": 13.0}, {"date": "1992-11-24", "close": 26206.275, "volume": 0.0}, {"date": "1992-11-25", "close": 26538.0, "volume": 2.0}, {"date": "1992-11-26", "close": 27201.45, "volume": 0.0}, {"date": "1992-11-27", "close": 26737.035, "volume": 36.0}, {"date": "1992-11-30", "close": 26803.38, "volume": 37.0}, {"date": "1992-12-01", "close": 26869.725, "volume": 0.0}, {"date": "1992-12-02", "close": 27201.45, "volume": 3.0}, {"date": "1992-12-03", "close": 27201.45, "volume": 3.0}, {"date": "1992-12-04", "close": 27201.45, "volume": 53.0}, {"date": "1992-12-07", "close": 27201.45, "volume": 0.0}, {"date": "1992-12-08", "close": 27201.45, "volume": 2.0}, {"date": "1992-12-09", "close": 5440.29, "volume": null}, {"date": "1992-12-10", "close": 27201.45, "volume": 2.0}, {"date": "1992-12-11", "close": 5440.29, "volume": null}, {"date": "1992-12-14", "close": 27201.45, "volume": 0.0}, {"date": "1992-12-15", "close": 27533.175, "volume": 2.0}, {"date": "1992-12-16", "close": 27533.175, "volume": 3.0}, {"date": "1992-12-17", "close": 28196.625, "volume": 4.0}, {"date": "1992-12-18", "close": 27864.9, "volume": 0.0}, {"date": "1992-12-21", "close": 28196.625, "volume": 11.0}, {"date": "1992-12-22", "close": 28395.66, "volume": 4.0}, {"date": "1992-12-23", "close": 28395.66, "volume": 12.0}, {"date": "1992-12-24", "close": 28528.35, "volume": 0.0}, {"date": "1992-12-25", "close": 5705.67, "volume": null}, {"date": "1992-12-28", "close": 5705.67, "volume": null}, {"date": "1992-12-29", "close": 28528.35, "volume": 0.0}, {"date": "1992-12-30", "close": 29191.8, "volume": 1.0}, {"date": "1992-12-31", "close": 5838.36, "volume": null}, {"date": "1993-01-01", "close": 5838.36, "volume": null}, {"date": "1993-01-04", "close": 5838.36, "volume": null}, {"date": "1993-01-05", "close": 5838.36, "volume": null}, {"date": "1993-01-06", "close": 29191.8, "volume": 3.0}, {"date": "1993-01-07", "close": 28926.42, "volume": 5.0}, {"date": "1993-01-08", "close": 28528.35, "volume": 8.0}, {"date": "1993-01-11", "close": 28528.35, "volume": 0.0}, {"date": "1993-01-12", "close": 28528.35, "volume": 0.0}, {"date": "1993-01-13", "close": 5705.67, "volume": null}, {"date": "1993-01-14", "close": 5705.67, "volume": null}, {"date": "1993-01-15", "close": 29191.8, "volume": 19.0}, {"date": "1993-01-18", "close": 5838.36, "volume": null}, {"date": "1993-01-19", "close": 29523.525, "volume": 5.0}, {"date": "1993-01-20", "close": 5904.705, "volume": null}, {"date": "1993-01-21", "close": 29191.8, "volume": 1.0}, {"date": "1993-01-22", "close": 5838.36, "volume": null}, {"date": "1993-01-25", "close": 29191.8, "volume": 2.0}, {"date": "1993-01-26", "close": 28860.075, "volume": 0.0}, {"date": "1993-01-27", "close": 28528.35, "volume": 0.0}, {"date": "1993-01-28", "close": 26538.0, "volume": 0.0}, {"date": "1993-01-29", "close": 27201.45, "volume": 1.0}, {"date": "1993-02-01", "close": 27864.9, "volume": 3.0}, {"date": "1993-02-02", "close": 28130.28, "volume": 2.0}, {"date": "1993-02-03", "close": 28130.28, "volume": 3.0}, {"date": "1993-02-04", "close": 28063.935, "volume": 1.0}, {"date": "1993-02-05", "close": 28196.625, "volume": 3.0}, {"date": "1993-02-08", "close": 27864.9, "volume": 0.0}, {"date": "1993-02-09", "close": 5572.98, "volume": null}, {"date": "1993-02-10", "close": 27533.175, "volume": 0.0}, {"date": "1993-02-11", "close": 27400.485, "volume": 0.0}, {"date": "1993-02-12", "close": 27400.485, "volume": 1.0}, {"date": "1993-02-15", "close": 27400.485, "volume": 0.0}, {"date": "1993-02-16", "close": 5480.097, "volume": null}, {"date": "1993-02-17", "close": 5480.097, "volume": null}, {"date": "1993-02-18", "close": 27533.175, "volume": 2.0}, {"date": "1993-02-19", "close": 27466.83, "volume": 10.0}, {"date": "1993-02-22", "close": 27533.175, "volume": 10.0}, {"date": "1993-02-23", "close": 27334.14, "volume": 3.0}, {"date": "1993-02-24", "close": 27201.45, "volume": 0.0}, {"date": "1993-02-25", "close": 26869.725, "volume": 3.0}, {"date": "1993-02-26", "close": 26869.725, "volume": 1.0}, {"date": "1993-03-01", "close": 26936.07, "volume": 2.0}, {"date": "1993-03-02", "close": 26869.725, "volume": 5.0}, {"date": "1993-03-03", "close": 27002.415, "volume": 0.0}, {"date": "1993-03-04", "close": 27400.485, "volume": 0.0}, {"date": "1993-03-05", "close": 27400.485, "volume": 0.0}, {"date": "1993-03-08", "close": 27068.76, "volume": 30.0}, {"date": "1993-03-09", "close": 27201.45, "volume": 0.0}, {"date": "1993-03-10", "close": 27400.485, "volume": 0.0}, {"date": "1993-03-11", "close": 26936.07, "volume": 0.0}, {"date": "1993-03-12", "close": 26936.07, "volume": 0.0}, {"date": "1993-03-15", "close": 26869.725, "volume": 38.0}, {"date": "1993-03-16", "close": 27201.45, "volume": 16.0}, {"date": "1993-03-17", "close": 27201.45, "volume": 0.0}, {"date": "1993-03-18", "close": 5440.29, "volume": null}, {"date": "1993-03-19", "close": 26604.345, "volume": 90.0}, {"date": "1993-03-22", "close": 26538.0, "volume": 1.0}, {"date": "1993-03-23", "close": 26538.0, "volume": 4.0}, {"date": "1993-03-24", "close": 26538.0, "volume": 0.0}, {"date": "1993-03-25", "close": 26139.93, "volume": 1.0}, {"date": "1993-03-26", "close": 26206.275, "volume": 1.0}, {"date": "1993-03-29", "close": 26139.93, "volume": 1.0}, {"date": "1993-03-30", "close": 26338.965, "volume": 21.0}, {"date": "1993-03-31", "close": 26538.0, "volume": 54.0}, {"date": "1993-04-01", "close": 26538.0, "volume": 12.0}, {"date": "1993-04-02", "close": 26538.0, "volume": 3.0}, {"date": "1993-04-05", "close": 27201.45, "volume": 1.0}, {"date": "1993-04-06", "close": 26538.0, "volume": 2.0}, {"date": "1993-04-07", "close": 26272.62, "volume": 18.0}, {"date": "1993-04-08", "close": 26405.31, "volume": 14.0}, {"date": "1993-04-09", "close": 5281.062, "volume": null}, {"date": "1993-04-12", "close": 5281.062, "volume": null}, {"date": "1993-04-13", "close": 26405.31, "volume": 4.0}, {"date": "1993-04-14", "close": 5281.062, "volume": null}, {"date": "1993-04-15", "close": 26869.725, "volume": 2.0}, {"date": "1993-04-16", "close": 5373.945, "volume": null}, {"date": "1993-04-19", "close": 27135.105, "volume": 0.0}, {"date": "1993-04-20", "close": 27201.45, "volume": 18.0}, {"date": "1993-04-21", "close": 27864.9, "volume": 0.0}, {"date": "1993-04-22", "close": 27864.9, "volume": 0.0}, {"date": "1993-04-23", "close": 28196.625, "volume": 1.0}, {"date": "1993-04-26", "close": 28528.35, "volume": 0.0}, {"date": "1993-04-27", "close": 28196.625, "volume": 0.0}, {"date": "1993-04-28", "close": 28462.005, "volume": 40.0}, {"date": "1993-04-29", "close": 28329.315, "volume": 1.0}, {"date": "1993-04-30", "close": 28196.625, "volume": 3.0}, {"date": "1993-05-03", "close": 27931.245, "volume": 12.0}, {"date": "1993-05-04", "close": 28661.04, "volume": 12.0}, {"date": "1993-05-05", "close": 28727.385, "volume": 9.0}, {"date": "1993-05-06", "close": 29191.8, "volume": 0.0}, {"date": "1993-05-07", "close": 29855.25, "volume": 21.0}, {"date": "1993-05-10", "close": 29855.25, "volume": 6.0}, {"date": "1993-05-11", "close": 5971.05, "volume": null}, {"date": "1993-05-12", "close": 31049.46, "volume": 51.0}, {"date": "1993-05-13", "close": 29722.56, "volume": 38.0}, {"date": "1993-05-14", "close": 30186.975, "volume": 2.0}, {"date": "1993-05-17", "close": 30253.32, "volume": 2.0}, {"date": "1993-05-18", "close": 29589.87, "volume": 5.0}, {"date": "1993-05-19", "close": 30253.32, "volume": 1.0}, {"date": "1993-05-20", "close": 30850.425, "volume": 21.0}, {"date": "1993-05-21", "close": 30850.425, "volume": 0.0}, {"date": "1993-05-24", "close": 29523.525, "volume": 2.0}, {"date": "1993-05-25", "close": 29523.525, "volume": 6.0}, {"date": "1993-05-26", "close": 29855.25, "volume": 0.0}, {"date": "1993-05-27", "close": 31182.15, "volume": 7.0}, {"date": "1993-05-28", "close": 30518.7, "volume": 16.0}, {"date": "1993-05-31", "close": 30186.975, "volume": 4.0}, {"date": "1993-06-01", "close": 30253.32, "volume": 1.0}, {"date": "1993-06-02", "close": 29855.25, "volume": 0.0}, {"date": "1993-06-03", "close": 30518.7, "volume": 65.0}, {"date": "1993-06-04", "close": 31182.15, "volume": 0.0}, {"date": "1993-06-07", "close": 31845.6, "volume": 4.0}, {"date": "1993-06-08", "close": 33172.5, "volume": 3.0}, {"date": "1993-06-09", "close": 32509.05, "volume": 1.0}, {"date": "1993-06-10", "close": 32509.05, "volume": 3.0}, {"date": "1993-06-11", "close": 6501.81, "volume": null}, {"date": "1993-06-14", "close": 6501.81, "volume": null}, {"date": "1993-06-15", "close": 33172.5, "volume": 4.0}, {"date": "1993-06-16", "close": 34499.4, "volume": 31.0}, {"date": "1993-06-17", "close": 6899.88, "volume": null}, {"date": "1993-06-18", "close": 6899.88, "volume": null}, {"date": "1993-06-21", "close": 33172.5, "volume": 2.0}, {"date": "1993-06-22", "close": 33504.225, "volume": 33.0}, {"date": "1993-06-23", "close": 33504.225, "volume": 2.0}, {"date": "1993-06-24", "close": 6700.845, "volume": null}, {"date": "1993-06-25", "close": 33504.225, "volume": 2.0}, {"date": "1993-06-28", "close": 33835.95, "volume": 15.0}, {"date": "1993-06-29", "close": 33835.95, "volume": 2.0}, {"date": "1993-06-30", "close": 33835.95, "volume": 11.0}, {"date": "1993-07-01", "close": 33835.95, "volume": 75.0}, {"date": "1993-07-02", "close": 33835.95, "volume": 0.0}, {"date": "1993-07-05", "close": 34499.4, "volume": 31.0}, {"date": "1993-07-06", "close": 6899.88, "volume": null}, {"date": "1993-07-07", "close": 35826.3, "volume": 24.0}, {"date": "1993-07-08", "close": 36489.75, "volume": 4.0}, {"date": "1993-07-09", "close": 35826.3, "volume": 9.0}, {"date": "1993-07-12", "close": 36489.75, "volume": 7.0}, {"date": "1993-07-13", "close": 38148.375, "volume": 2.0}, {"date": "1993-07-14", "close": 38480.1, "volume": 5.0}, {"date": "1993-07-15", "close": 37816.65, "volume": 5.0}, {"date": "1993-07-16", "close": 38347.41, "volume": 4.0}, {"date": "1993-07-19", "close": 38480.1, "volume": 1.0}, {"date": "1993-07-20", "close": 38480.1, "volume": 2.0}, {"date": "1993-07-21", "close": 38148.375, "volume": 3.0}, {"date": "1993-07-22", "close": 37816.65, "volume": 15.0}, {"date": "1993-07-23", "close": 37816.65, "volume": 0.0}, {"date": "1993-07-26", "close": 38148.375, "volume": 1.0}, {"date": "1993-07-27", "close": 38811.825, "volume": 0.0}, {"date": "1993-07-28", "close": 38811.825, "volume": 6.0}, {"date": "1993-07-29", "close": 38811.825, "volume": 0.0}, {"date": "1993-07-30", "close": 39143.55, "volume": 3.0}, {"date": "1993-08-02", "close": 39143.55, "volume": 1.0}, {"date": "1993-08-03", "close": 39807.0, "volume": 1.0}, {"date": "1993-08-04", "close": 40470.45, "volume": 1.0}, {"date": "1993-08-05", "close": 42460.8, "volume": 44.0}, {"date": "1993-08-06", "close": 41797.35, "volume": 36.0}, {"date": "1993-08-09", "close": 43124.25, "volume": 4.0}, {"date": "1993-08-10", "close": 43787.7, "volume": 3.0}, {"date": "1993-08-11", "close": 42460.8, "volume": 2.0}, {"date": "1993-08-12", "close": 41465.625, "volume": 11.0}, {"date": "1993-08-13", "close": 40138.725, "volume": 95.0}, {"date": "1993-08-16", "close": 40138.725, "volume": 0.0}, {"date": "1993-08-17", "close": 39807.0, "volume": 2.0}, {"date": "1993-08-18", "close": 40138.725, "volume": 3.0}, {"date": "1993-08-19", "close": 41133.9, "volume": 45.0}, {"date": "1993-08-20", "close": 41067.555, "volume": 3.0}, {"date": "1993-08-23", "close": 41133.9, "volume": 1.0}, {"date": "1993-08-24", "close": 40470.45, "volume": 1.0}, {"date": "1993-08-25", "close": 39807.0, "volume": 1.0}, {"date": "1993-08-26", "close": 39475.275, "volume": 39.0}, {"date": "1993-08-27", "close": 39807.0, "volume": 3.0}, {"date": "1993-08-30", "close": 40470.45, "volume": 0.0}, {"date": "1993-08-31", "close": 40470.45, "volume": 1.0}, {"date": "1993-09-01", "close": 40868.52, "volume": 2.0}, {"date": "1993-09-02", "close": 40868.52, "volume": 2.0}, {"date": "1993-09-03", "close": 39807.0, "volume": 11.0}, {"date": "1993-09-06", "close": 40868.52, "volume": 1.0}, {"date": "1993-09-07", "close": 39475.275, "volume": 5.0}, {"date": "1993-09-08", "close": 39475.275, "volume": 1.0}, {"date": "1993-09-09", "close": 39143.55, "volume": 0.0}, {"date": "1993-09-10", "close": 39077.205, "volume": 3.0}, {"date": "1993-09-13", "close": 39143.55, "volume": 4.0}, {"date": "1993-09-14", "close": 38480.1, "volume": 0.0}, {"date": "1993-09-15", "close": 38480.1, "volume": 0.0}, {"date": "1993-09-16", "close": 38480.1, "volume": 0.0}, {"date": "1993-09-17", "close": 38480.1, "volume": 1.0}, {"date": "1993-09-20", "close": 7696.02, "volume": null}, {"date": "1993-09-21", "close": 38811.825, "volume": 2.0}, {"date": "1993-09-22", "close": 38679.135, "volume": 129.0}, {"date": "1993-09-23", "close": 38148.375, "volume": 0.0}, {"date": "1993-09-24", "close": 37816.65, "volume": 1.0}, {"date": "1993-09-27", "close": 37418.58, "volume": 1.0}, {"date": "1993-09-28", "close": 37153.2, "volume": 9.0}, {"date": "1993-09-29", "close": 7430.64, "volume": null}, {"date": "1993-09-30", "close": 37816.65, "volume": 0.0}, {"date": "1993-10-01", "close": 37153.2, "volume": 2.0}, {"date": "1993-10-04", "close": 36489.75, "volume": 1.0}, {"date": "1993-10-05", "close": 37153.2, "volume": 3.0}, {"date": "1993-10-06", "close": 37816.65, "volume": 0.0}, {"date": "1993-10-07", "close": 37153.2, "volume": 1.0}, {"date": "1993-10-08", "close": 38480.1, "volume": 5.0}, {"date": "1993-10-11", "close": 39807.0, "volume": 21.0}, {"date": "1993-10-12", "close": 39475.275, "volume": 10.0}, {"date": "1993-10-13", "close": 39143.55, "volume": 0.0}, {"date": "1993-10-14", "close": 38811.825, "volume": 1.0}, {"date": "1993-10-15", "close": 38811.825, "volume": 0.0}, {"date": "1993-10-18", "close": 38480.1, "volume": 5.0}, {"date": "1993-10-19", "close": 37816.65, "volume": 4.0}, {"date": "1993-10-20", "close": 37484.925, "volume": 0.0}, {"date": "1993-10-21", "close": 37484.925, "volume": 0.0}, {"date": "1993-10-22", "close": 36489.75, "volume": 13.0}, {"date": "1993-10-25", "close": 36158.025, "volume": 1.0}, {"date": "1993-10-26", "close": 34499.4, "volume": 1.0}, {"date": "1993-10-27", "close": 34167.675, "volume": 2.0}, {"date": "1993-10-28", "close": 34167.675, "volume": 33.0}, {"date": "1993-10-29", "close": 34499.4, "volume": 19.0}, {"date": "1993-11-01", "close": 35826.3, "volume": 16.0}, {"date": "1993-11-02", "close": 36489.75, "volume": 1.0}, {"date": "1993-11-03", "close": 37020.51, "volume": 27.0}, {"date": "1993-11-04", "close": 37020.51, "volume": 6.0}, {"date": "1993-11-05", "close": 36821.475, "volume": 0.0}, {"date": "1993-11-08", "close": 35494.575, "volume": 5.0}, {"date": "1993-11-09", "close": 34499.4, "volume": 4.0}, {"date": "1993-11-10", "close": 31845.6, "volume": 34.0}, {"date": "1993-11-11", "close": 31845.6, "volume": 7.0}, {"date": "1993-11-12", "close": 32840.775, "volume": 5.0}, {"date": "1993-11-15", "close": 33172.5, "volume": 7.0}, {"date": "1993-11-16", "close": 32509.05, "volume": 3.0}, {"date": "1993-11-17", "close": 32509.05, "volume": 24.0}, {"date": "1993-11-18", "close": 33172.5, "volume": 21.0}, {"date": "1993-11-19", "close": 33504.225, "volume": 4.0}, {"date": "1993-11-22", "close": 32840.775, "volume": 3.0}, {"date": "1993-11-23", "close": 32310.015, "volume": 5.0}, {"date": "1993-11-24", "close": 32177.325, "volume": 4.0}, {"date": "1993-11-25", "close": 32044.635, "volume": 1.0}, {"date": "1993-11-26", "close": 32044.635, "volume": 3.0}, {"date": "1993-11-29", "close": 31845.6, "volume": 2.0}, {"date": "1993-11-30", "close": 30518.7, "volume": 34.0}, {"date": "1993-12-01", "close": 30850.425, "volume": 2.0}, {"date": "1993-12-02", "close": 30850.425, "volume": 1.0}, {"date": "1993-12-03", "close": 30850.425, "volume": 1.0}, {"date": "1993-12-06", "close": 30850.425, "volume": 0.0}, {"date": "1993-12-07", "close": 30518.7, "volume": 40.0}, {"date": "1993-12-08", "close": 30518.7, "volume": 4.0}, {"date": "1993-12-09", "close": 30850.425, "volume": 6.0}, {"date": "1993-12-10", "close": 30518.7, "volume": 4.0}, {"date": "1993-12-13", "close": 30386.01, "volume": 12.0}, {"date": "1993-12-14", "close": 29855.25, "volume": 9.0}, {"date": "1993-12-15", "close": 29855.25, "volume": 1.0}, {"date": "1993-12-16", "close": 28528.35, "volume": 10.0}, {"date": "1993-12-17", "close": 28528.35, "volume": 16.0}, {"date": "1993-12-20", "close": 29855.25, "volume": 5.0}, {"date": "1993-12-21", "close": 29855.25, "volume": 6.0}, {"date": "1993-12-22", "close": 29191.8, "volume": 3.0}, {"date": "1993-12-23", "close": 29523.525, "volume": 7.0}, {"date": "1993-12-24", "close": 29855.25, "volume": 4.0}, {"date": "1993-12-27", "close": 5971.05, "volume": null}, {"date": "1993-12-28", "close": 5971.05, "volume": null}, {"date": "1993-12-29", "close": 29855.25, "volume": 5.0}, {"date": "1993-12-30", "close": 29855.25, "volume": 1.0}, {"date": "1993-12-31", "close": 30186.975, "volume": 84.0}, {"date": "1994-01-03", "close": 6037.395, "volume": null}, {"date": "1994-01-04", "close": 6037.395, "volume": null}, {"date": "1994-01-05", "close": 6037.395, "volume": null}, {"date": "1994-01-06", "close": 6037.395, "volume": null}, {"date": "1994-01-07", "close": 6037.395, "volume": null}, {"date": "1994-01-10", "close": 6037.395, "volume": null}, {"date": "1994-01-11", "close": 6037.395, "volume": null}, {"date": "1994-01-12", "close": 6037.395, "volume": null}, {"date": "1994-01-13", "close": 6037.395, "volume": null}, {"date": "1994-01-14", "close": 6037.395, "volume": null}, {"date": "1994-01-17", "close": 6037.395, "volume": null}, {"date": "1994-01-18", "close": 6037.395, "volume": null}, {"date": "1994-01-19", "close": 6037.395, "volume": null}, {"date": "1994-01-20", "close": 6037.395, "volume": null}, {"date": "1994-01-21", "close": 6037.395, "volume": null}, {"date": "1994-01-24", "close": 6037.395, "volume": null}, {"date": "1994-01-25", "close": 6037.395, "volume": null}, {"date": "1994-01-26", "close": 6037.395, "volume": null}, {"date": "1994-01-27", "close": 6037.395, "volume": null}, {"date": "1994-01-28", "close": 6037.395, "volume": null}, {"date": "1994-01-31", "close": 6037.395, "volume": null}, {"date": "1994-02-01", "close": 6037.395, "volume": null}, {"date": "1994-02-02", "close": 6037.395, "volume": null}, {"date": "1994-02-03", "close": 6037.395, "volume": null}, {"date": "1994-02-04", "close": 6037.395, "volume": null}, {"date": "1994-02-07", "close": 17249.7, "volume": 9.0}, {"date": "1994-02-08", "close": 17050.665, "volume": 30.0}, {"date": "1994-02-09", "close": 16917.975, "volume": 5.0}, {"date": "1994-02-10", "close": 16453.56, "volume": 119.0}, {"date": "1994-02-11", "close": 15922.8, "volume": 1.0}, {"date": "1994-02-14", "close": 16254.525, "volume": 0.0}, {"date": "1994-02-15", "close": 15922.8, "volume": 17.0}, {"date": "1994-02-16", "close": 15922.8, "volume": 29.0}, {"date": "1994-02-17", "close": 16254.525, "volume": 25.0}, {"date": "1994-02-18", "close": 16254.525, "volume": 3.0}, {"date": "1994-02-21", "close": 15922.8, "volume": 1.0}, {"date": "1994-02-22", "close": 15723.765, "volume": 32.0}, {"date": "1994-02-23", "close": 16320.87, "volume": 4.0}, {"date": "1994-02-24", "close": 16254.525, "volume": 9.0}, {"date": "1994-02-25", "close": 15657.42, "volume": 5.0}, {"date": "1994-02-28", "close": 15458.385, "volume": 2.0}, {"date": "1994-03-01", "close": 14927.625, "volume": 2.0}, {"date": "1994-03-02", "close": 15259.35, "volume": 3.0}, {"date": "1994-03-03", "close": 15259.35, "volume": 5.0}, {"date": "1994-03-04", "close": 15060.315, "volume": 4.0}, {"date": "1994-03-07", "close": 15060.315, "volume": 1.0}, {"date": "1994-03-08", "close": 15392.04, "volume": 3.0}, {"date": "1994-03-09", "close": 15657.42, "volume": 1.0}, {"date": "1994-03-10", "close": 15591.075, "volume": 2.0}, {"date": "1994-03-11", "close": 3118.215, "volume": null}, {"date": "1994-03-14", "close": 15591.075, "volume": 3.0}, {"date": "1994-03-15", "close": 15259.35, "volume": 5.0}, {"date": "1994-03-16", "close": 15259.35, "volume": 1.0}, {"date": "1994-03-17", "close": 15259.35, "volume": 0.0}, {"date": "1994-03-18", "close": 15325.695, "volume": 1.0}, {"date": "1994-03-21", "close": 15325.695, "volume": 1.0}, {"date": "1994-03-22", "close": 15259.35, "volume": 0.0}, {"date": "1994-03-23", "close": 14595.9, "volume": 24.0}, {"date": "1994-03-24", "close": 15259.35, "volume": 4.0}, {"date": "1994-03-25", "close": 14927.625, "volume": 2.0}, {"date": "1994-03-28", "close": 14861.28, "volume": 2.0}, {"date": "1994-03-29", "close": 14861.28, "volume": 1.0}, {"date": "1994-03-30", "close": 14595.9, "volume": 0.0}, {"date": "1994-03-31", "close": 14264.175, "volume": 0.0}, {"date": "1994-04-01", "close": 2852.835, "volume": null}, {"date": "1994-04-04", "close": 2852.835, "volume": null}, {"date": "1994-04-05", "close": 14065.14, "volume": 1.0}, {"date": "1994-04-06", "close": 14264.175, "volume": 2.0}, {"date": "1994-04-07", "close": 13932.45, "volume": 39.0}, {"date": "1994-04-08", "close": 13932.45, "volume": 5.0}, {"date": "1994-04-11", "close": 13866.105, "volume": 2.0}, {"date": "1994-04-12", "close": 13932.45, "volume": 2.0}, {"date": "1994-04-13", "close": 13932.45, "volume": 7.0}, {"date": "1994-04-14", "close": 13733.415, "volume": 4.0}, {"date": "1994-04-15", "close": 13269.0, "volume": 10.0}, {"date": "1994-04-18", "close": 13202.655, "volume": 19.0}, {"date": "1994-04-19", "close": 13003.62, "volume": 2.0}, {"date": "1994-04-20", "close": 13003.62, "volume": 1.0}, {"date": "1994-04-21", "close": 13003.62, "volume": 1.0}, {"date": "1994-04-22", "close": 13003.62, "volume": 7.0}, {"date": "1994-04-25", "close": 2600.724, "volume": null}, {"date": "1994-04-26", "close": 13003.62, "volume": 3.0}, {"date": "1994-04-27", "close": 13003.62, "volume": 1.0}, {"date": "1994-04-28", "close": 12937.275, "volume": 2.0}, {"date": "1994-04-29", "close": 14595.9, "volume": 2.0}, {"date": "1994-05-02", "close": 2919.18, "volume": null}, {"date": "1994-05-03", "close": 13269.0, "volume": 1.0}, {"date": "1994-05-04", "close": 12273.825, "volume": 4.0}, {"date": "1994-05-05", "close": 12273.825, "volume": 3.0}, {"date": "1994-05-06", "close": 12273.825, "volume": 1.0}, {"date": "1994-05-09", "close": 12340.17, "volume": 3.0}, {"date": "1994-05-10", "close": 12605.55, "volume": 95.0}, {"date": "1994-05-11", "close": 12539.205, "volume": 3.0}, {"date": "1994-05-12", "close": 12207.48, "volume": 4.0}, {"date": "1994-05-13", "close": 11875.755, "volume": 3.0}, {"date": "1994-05-16", "close": 11610.375, "volume": 11.0}, {"date": "1994-05-17", "close": 11544.03, "volume": 58.0}, {"date": "1994-05-18", "close": 11544.03, "volume": 15.0}, {"date": "1994-05-19", "close": 10615.2, "volume": 15.0}, {"date": "1994-05-20", "close": 9885.405, "volume": 15.0}, {"date": "1994-05-23", "close": 10283.475, "volume": 17.0}, {"date": "1994-05-24", "close": 10946.925, "volume": 109.0}, {"date": "1994-05-25", "close": 12207.48, "volume": 31.0}, {"date": "1994-05-26", "close": 11809.41, "volume": 79.0}, {"date": "1994-05-27", "close": 11743.065, "volume": 7.0}, {"date": "1994-05-30", "close": 11344.995, "volume": 7.0}, {"date": "1994-05-31", "close": 11278.65, "volume": 31.0}, {"date": "1994-06-01", "close": 11610.375, "volume": 189.0}, {"date": "1994-06-02", "close": 11610.375, "volume": 9.0}, {"date": "1994-06-03", "close": 11875.755, "volume": 2.0}, {"date": "1994-06-06", "close": 11809.41, "volume": 9.0}, {"date": "1994-06-07", "close": 11610.375, "volume": 13.0}, {"date": "1994-06-08", "close": 11610.375, "volume": 2.0}, {"date": "1994-06-09", "close": 11610.375, "volume": 0.0}, {"date": "1994-06-10", "close": 11278.65, "volume": 1.0}, {"date": "1994-06-13", "close": 2255.73, "volume": null}, {"date": "1994-06-14", "close": 11278.65, "volume": 1.0}, {"date": "1994-06-15", "close": 11079.615, "volume": 151.0}, {"date": "1994-06-16", "close": 11344.995, "volume": 24.0}, {"date": "1994-06-17", "close": 11344.995, "volume": 3.0}, {"date": "1994-06-20", "close": 11079.615, "volume": 23.0}, {"date": "1994-06-21", "close": 10946.925, "volume": 1.0}, {"date": "1994-06-22", "close": 10283.475, "volume": 4.0}, {"date": "1994-06-23", "close": 10416.165, "volume": 3.0}, {"date": "1994-06-24", "close": 10150.785, "volume": 6.0}, {"date": "1994-06-27", "close": 9951.75, "volume": 12.0}, {"date": "1994-06-28", "close": 9885.405, "volume": 10.0}, {"date": "1994-06-29", "close": 9752.715, "volume": 25.0}, {"date": "1994-06-30", "close": 10283.475, "volume": 33.0}, {"date": "1994-07-01", "close": 10283.475, "volume": 16.0}, {"date": "1994-07-04", "close": 10084.44, "volume": 7.0}, {"date": "1994-07-05", "close": 10283.475, "volume": 8.0}, {"date": "1994-07-06", "close": 10615.2, "volume": 2.0}, {"date": "1994-07-07", "close": 10747.89, "volume": 2.0}, {"date": "1994-07-08", "close": 10946.925, "volume": 2.0}, {"date": "1994-07-11", "close": 11278.65, "volume": 3.0}, {"date": "1994-07-12", "close": 11942.1, "volume": 12.0}, {"date": "1994-07-13", "close": 12273.825, "volume": 11.0}, {"date": "1994-07-14", "close": 12406.515, "volume": 12.0}, {"date": "1994-07-15", "close": 12406.515, "volume": 12.0}, {"date": "1994-07-18", "close": 12207.48, "volume": 3.0}, {"date": "1994-07-19", "close": 12273.825, "volume": 3.0}, {"date": "1994-07-20", "close": 12273.825, "volume": 7.0}, {"date": "1994-07-21", "close": 12273.825, "volume": 1.0}, {"date": "1994-07-22", "close": 11809.41, "volume": 134.0}, {"date": "1994-07-25", "close": 11544.03, "volume": 2.0}, {"date": "1994-07-26", "close": 11278.65, "volume": 6.0}, {"date": "1994-07-27", "close": 10946.925, "volume": 2.0}, {"date": "1994-07-28", "close": 10946.925, "volume": 2.0}, {"date": "1994-07-29", "close": 10615.2, "volume": 134.0}, {"date": "1994-08-01", "close": 10946.925, "volume": 9.0}, {"date": "1994-08-02", "close": 10880.58, "volume": 3.0}, {"date": "1994-08-03", "close": 10880.58, "volume": 3.0}, {"date": "1994-08-04", "close": 10880.58, "volume": 828.0}, {"date": "1994-08-05", "close": 10814.235, "volume": 6.0}, {"date": "1994-08-08", "close": 10615.2, "volume": 50.0}, {"date": "1994-08-09", "close": 10615.2, "volume": 2.0}, {"date": "1994-08-10", "close": 10482.51, "volume": 2.0}, {"date": "1994-08-11", "close": 10217.13, "volume": 10.0}, {"date": "1994-08-12", "close": 9951.75, "volume": 6.0}, {"date": "1994-08-15", "close": 9951.75, "volume": 13.0}, {"date": "1994-08-16", "close": 9819.06, "volume": 4.0}, {"date": "1994-08-17", "close": 9951.75, "volume": 5.0}, {"date": "1994-08-18", "close": 9553.68, "volume": 10.0}, {"date": "1994-08-19", "close": 9420.99, "volume": 20.0}, {"date": "1994-08-22", "close": 9420.99, "volume": 14.0}, {"date": "1994-08-23", "close": 9420.99, "volume": 13.0}, {"date": "1994-08-24", "close": 9420.99, "volume": 12.0}, {"date": "1994-08-25", "close": 9620.025, "volume": 4.0}, {"date": "1994-08-26", "close": 9620.025, "volume": 66.0}, {"date": "1994-08-29", "close": 9951.75, "volume": 19.0}, {"date": "1994-08-30", "close": 10283.475, "volume": 16.0}, {"date": "1994-08-31", "close": 10615.2, "volume": 107.0}, {"date": "1994-09-01", "close": 10548.855, "volume": 4.0}, {"date": "1994-09-02", "close": 10615.2, "volume": 10.0}, {"date": "1994-09-05", "close": 10283.475, "volume": 4.0}, {"date": "1994-09-06", "close": 10084.44, "volume": 16.0}, {"date": "1994-09-07", "close": 10283.475, "volume": 1.0}, {"date": "1994-09-08", "close": 10416.165, "volume": 88.0}, {"date": "1994-09-09", "close": 10615.2, "volume": 99.0}, {"date": "1994-09-12", "close": 10283.475, "volume": 6.0}, {"date": "1994-09-13", "close": 10349.82, "volume": 8.0}, {"date": "1994-09-14", "close": 10615.2, "volume": 15.0}, {"date": "1994-09-15", "close": 10946.925, "volume": 3.0}, {"date": "1994-09-16", "close": 10946.925, "volume": 1.0}, {"date": "1994-09-19", "close": 11079.615, "volume": 2.0}, {"date": "1994-09-20", "close": 11145.96, "volume": 5.0}, {"date": "1994-09-21", "close": 10681.545, "volume": 93.0}, {"date": "1994-09-22", "close": 10681.545, "volume": 1.0}, {"date": "1994-09-23", "close": 2136.309, "volume": null}, {"date": "1994-09-26", "close": 10747.89, "volume": 1.0}, {"date": "1994-09-27", "close": 10615.2, "volume": 3.0}, {"date": "1994-09-28", "close": 10018.095, "volume": 46.0}, {"date": "1994-09-29", "close": 10018.095, "volume": 14.0}, {"date": "1994-09-30", "close": 10283.475, "volume": 12.0}, {"date": "1994-10-03", "close": 10615.2, "volume": 0.0}, {"date": "1994-10-04", "close": 10283.475, "volume": 1.0}, {"date": "1994-10-05", "close": 10150.785, "volume": 0.0}, {"date": "1994-10-06", "close": 9819.06, "volume": 13.0}, {"date": "1994-10-07", "close": 9951.75, "volume": 8.0}, {"date": "1994-10-10", "close": 1990.35, "volume": null}, {"date": "1994-10-11", "close": 9686.37, "volume": 26.0}, {"date": "1994-10-12", "close": 9951.75, "volume": 0.0}, {"date": "1994-10-13", "close": 9951.75, "volume": 1.0}, {"date": "1994-10-14", "close": 10283.475, "volume": 3.0}, {"date": "1994-10-17", "close": 9951.75, "volume": 1.0}, {"date": "1994-10-18", "close": 9819.06, "volume": 5.0}, {"date": "1994-10-19", "close": 9951.75, "volume": 1.0}, {"date": "1994-10-20", "close": 9885.405, "volume": 0.0}, {"date": "1994-10-21", "close": 9951.75, "volume": 6.0}, {"date": "1994-10-24", "close": 9951.75, "volume": 0.0}, {"date": "1994-10-25", "close": 9686.37, "volume": 1.0}, {"date": "1994-10-26", "close": 9686.37, "volume": 0.0}, {"date": "1994-10-27", "close": 9951.75, "volume": 3.0}, {"date": "1994-10-28", "close": 9752.715, "volume": 1.0}, {"date": "1994-10-31", "close": 9620.025, "volume": 18.0}, {"date": "1994-11-01", "close": 9288.3, "volume": 2.0}, {"date": "1994-11-02", "close": 8956.575, "volume": 2.0}, {"date": "1994-11-03", "close": 8624.85, "volume": 5.0}, {"date": "1994-11-04", "close": 1724.97, "volume": null}, {"date": "1994-11-07", "close": 8757.54, "volume": 3.0}, {"date": "1994-11-08", "close": 8624.85, "volume": 154.0}, {"date": "1994-11-09", "close": 8624.85, "volume": 24.0}, {"date": "1994-11-10", "close": 1724.97, "volume": null}, {"date": "1994-11-11", "close": 8624.85, "volume": 36.0}, {"date": "1994-11-14", "close": 8624.85, "volume": 0.0}, {"date": "1994-11-15", "close": 8956.575, "volume": 0.0}, {"date": "1994-11-16", "close": 8956.575, "volume": 2.0}, {"date": "1994-11-17", "close": 8956.575, "volume": 42.0}, {"date": "1994-11-18", "close": 8558.505, "volume": 46.0}, {"date": "1994-11-21", "close": 8293.125, "volume": 2.0}, {"date": "1994-11-22", "close": 8293.125, "volume": 3.0}, {"date": "1994-11-23", "close": 7828.71, "volume": 3.0}, {"date": "1994-11-24", "close": 7629.675, "volume": 5.0}, {"date": "1994-11-25", "close": 7629.675, "volume": 12.0}, {"date": "1994-11-28", "close": 7762.365, "volume": 2.0}, {"date": "1994-11-29", "close": 7762.365, "volume": 2.0}, {"date": "1994-11-30", "close": 7762.365, "volume": 0.0}, {"date": "1994-12-01", "close": 7762.365, "volume": 4.0}, {"date": "1994-12-02", "close": 7629.675, "volume": 1.0}, {"date": "1994-12-05", "close": 8293.125, "volume": 1.0}, {"date": "1994-12-06", "close": 8293.125, "volume": 1.0}, {"date": "1994-12-07", "close": 7961.4, "volume": 2.0}, {"date": "1994-12-08", "close": 7297.95, "volume": 13.0}, {"date": "1994-12-09", "close": 7430.64, "volume": 13.0}, {"date": "1994-12-12", "close": 7297.95, "volume": 7.0}, {"date": "1994-12-13", "close": 6899.88, "volume": 39.0}, {"date": "1994-12-14", "close": 6966.225, "volume": 17.0}, {"date": "1994-12-15", "close": 7961.4, "volume": 34.0}, {"date": "1994-12-16", "close": 7629.675, "volume": 15.0}, {"date": "1994-12-19", "close": 7563.33, "volume": 11.0}, {"date": "1994-12-20", "close": 7430.64, "volume": 9.0}, {"date": "1994-12-21", "close": 7165.26, "volume": 31.0}, {"date": "1994-12-22", "close": 7098.915, "volume": 13.0}, {"date": "1994-12-23", "close": 6833.535, "volume": 5.0}, {"date": "1994-12-26", "close": 1366.707, "volume": null}, {"date": "1994-12-27", "close": 1366.707, "volume": null}, {"date": "1994-12-28", "close": 6966.225, "volume": 44.0}, {"date": "1994-12-29", "close": 6899.88, "volume": 4.0}, {"date": "1994-12-30", "close": 6833.535, "volume": 13.0}, {"date": "1995-01-02", "close": 1366.707, "volume": null}, {"date": "1995-01-03", "close": 6966.225, "volume": 2.0}, {"date": "1995-01-04", "close": 6966.225, "volume": 3.0}, {"date": "1995-01-05", "close": 6966.225, "volume": 2.0}, {"date": "1995-01-06", "close": 6634.5, "volume": 4.0}, {"date": "1995-01-09", "close": 6634.5, "volume": 4.0}, {"date": "1995-01-10", "close": 6634.5, "volume": 8.0}, {"date": "1995-01-11", "close": 6634.5, "volume": 5.0}, {"date": "1995-01-12", "close": 6634.5, "volume": 44.0}, {"date": "1995-01-13", "close": 6767.19, "volume": 1.0}, {"date": "1995-01-16", "close": 6833.535, "volume": 7.0}, {"date": "1995-01-17", "close": 6833.535, "volume": 4.0}, {"date": "1995-01-18", "close": 6833.535, "volume": 4.0}, {"date": "1995-01-19", "close": 6833.535, "volume": 2.0}, {"date": "1995-01-20", "close": 6833.535, "volume": 1.0}, {"date": "1995-01-23", "close": 6634.5, "volume": 3.0}, {"date": "1995-01-24", "close": 6833.535, "volume": 7.0}, {"date": "1995-01-25", "close": 6634.5, "volume": 11.0}, {"date": "1995-01-26", "close": 1326.9, "volume": null}, {"date": "1995-01-27", "close": 6833.535, "volume": 54.0}, {"date": "1995-01-30", "close": 6899.88, "volume": 1.0}, {"date": "1995-01-31", "close": 6899.88, "volume": 13.0}, {"date": "1995-02-01", "close": 6966.225, "volume": 2.0}, {"date": "1995-02-02", "close": 6833.535, "volume": 31.0}, {"date": "1995-02-03", "close": 6966.225, "volume": 29.0}, {"date": "1995-02-06", "close": 6767.19, "volume": 2.0}, {"date": "1995-02-07", "close": 7032.57, "volume": 60.0}, {"date": "1995-02-08", "close": 7032.57, "volume": 0.0}, {"date": "1995-02-09", "close": 7165.26, "volume": 21.0}, {"date": "1995-02-10", "close": 7098.915, "volume": 3.0}, {"date": "1995-02-13", "close": 7098.915, "volume": 1.0}, {"date": "1995-02-14", "close": 7098.915, "volume": 7.0}, {"date": "1995-02-15", "close": 6899.88, "volume": 1.0}, {"date": "1995-02-16", "close": 6634.5, "volume": 0.0}, {"date": "1995-02-17", "close": 6634.5, "volume": 2.0}, {"date": "1995-02-20", "close": 6700.845, "volume": 0.0}, {"date": "1995-02-21", "close": 6634.5, "volume": 3.0}, {"date": "1995-02-22", "close": 6501.81, "volume": 3.0}, {"date": "1995-02-23", "close": 6302.775, "volume": 18.0}, {"date": "1995-02-24", "close": 6302.775, "volume": 17.0}, {"date": "1995-02-27", "close": 6369.12, "volume": 0.0}, {"date": "1995-02-28", "close": 6501.81, "volume": 2.0}, {"date": "1995-03-01", "close": 1300.362, "volume": null}, {"date": "1995-03-02", "close": 6700.845, "volume": 2.0}, {"date": "1995-03-03", "close": 6634.5, "volume": 1.0}, {"date": "1995-03-06", "close": 6833.535, "volume": 3.0}, {"date": "1995-03-07", "close": 6634.5, "volume": 1.0}, {"date": "1995-03-08", "close": 6700.845, "volume": 0.0}, {"date": "1995-03-09", "close": 6833.535, "volume": 5.0}, {"date": "1995-03-10", "close": 6634.5, "volume": 2.0}, {"date": "1995-03-13", "close": 6634.5, "volume": 0.0}, {"date": "1995-03-14", "close": 6236.43, "volume": 1.0}, {"date": "1995-03-15", "close": 5971.05, "volume": 3.0}, {"date": "1995-03-16", "close": 6103.74, "volume": 64.0}, {"date": "1995-03-17", "close": 6103.74, "volume": 5.0}, {"date": "1995-03-20", "close": 6170.085, "volume": 2.0}, {"date": "1995-03-21", "close": 6833.535, "volume": 6.0}, {"date": "1995-03-22", "close": 6435.465, "volume": 3.0}, {"date": "1995-03-23", "close": 6369.12, "volume": 2.0}, {"date": "1995-03-24", "close": 6435.465, "volume": 6.0}, {"date": "1995-03-27", "close": 6700.845, "volume": 0.0}, {"date": "1995-03-28", "close": 6700.845, "volume": 1.0}, {"date": "1995-03-29", "close": 6435.465, "volume": 2.0}, {"date": "1995-03-30", "close": 6302.775, "volume": 7.0}, {"date": "1995-03-31", "close": 6568.155, "volume": 10.0}, {"date": "1995-04-03", "close": 6568.155, "volume": 0.0}, {"date": "1995-04-04", "close": 6302.775, "volume": 2.0}, {"date": "1995-04-05", "close": 6369.12, "volume": 4.0}, {"date": "1995-04-06", "close": 6302.775, "volume": 2.0}, {"date": "1995-04-07", "close": 6501.81, "volume": 3.0}, {"date": "1995-04-10", "close": 5971.05, "volume": 50.0}, {"date": "1995-04-11", "close": 5971.05, "volume": 8.0}, {"date": "1995-04-12", "close": 5971.05, "volume": 6.0}, {"date": "1995-04-13", "close": 6302.775, "volume": 1.0}, {"date": "1995-04-14", "close": 1260.555, "volume": null}, {"date": "1995-04-17", "close": 1260.555, "volume": null}, {"date": "1995-04-18", "close": 1260.555, "volume": null}, {"date": "1995-04-19", "close": 6501.81, "volume": 3.0}, {"date": "1995-04-20", "close": 6833.535, "volume": 3.0}, {"date": "1995-04-21", "close": 6302.775, "volume": 21.0}, {"date": "1995-04-24", "close": 6302.775, "volume": 15.0}, {"date": "1995-04-25", "close": 1260.555, "volume": null}, {"date": "1995-04-26", "close": 6369.12, "volume": 6.0}, {"date": "1995-04-27", "close": 6501.81, "volume": 3.0}, {"date": "1995-04-28", "close": 6634.5, "volume": 28.0}, {"date": "1995-05-01", "close": 6302.775, "volume": 3.0}, {"date": "1995-05-02", "close": 6634.5, "volume": 4.0}, {"date": "1995-05-03", "close": 6634.5, "volume": 2.0}, {"date": "1995-05-04", "close": 6369.12, "volume": 1.0}, {"date": "1995-05-05", "close": 6634.5, "volume": 141.0}, {"date": "1995-05-08", "close": 6568.155, "volume": 224.0}, {"date": "1995-05-09", "close": 6634.5, "volume": 611.0}, {"date": "1995-05-10", "close": 6634.5, "volume": 75.0}, {"date": "1995-05-11", "close": 6501.81, "volume": 3.0}, {"date": "1995-05-12", "close": 6501.81, "volume": 1.0}, {"date": "1995-05-15", "close": 1300.362, "volume": null}, {"date": "1995-05-16", "close": 6501.81, "volume": 1.0}, {"date": "1995-05-17", "close": 1300.362, "volume": null}, {"date": "1995-05-18", "close": 6302.775, "volume": 5.0}, {"date": "1995-05-19", "close": 5971.05, "volume": 2.0}, {"date": "1995-05-22", "close": 5904.705, "volume": 12.0}, {"date": "1995-05-23", "close": 5971.05, "volume": 3.0}, {"date": "1995-05-24", "close": 6103.74, "volume": 2.0}, {"date": "1995-05-25", "close": 6103.74, "volume": 41.0}, {"date": "1995-05-26", "close": 6103.74, "volume": 3.0}, {"date": "1995-05-29", "close": 5838.36, "volume": 5.0}, {"date": "1995-05-30", "close": 5506.635, "volume": 4.0}, {"date": "1995-05-31", "close": 5971.05, "volume": 1.0}, {"date": "1995-06-01", "close": 5971.05, "volume": 1.0}, {"date": "1995-06-02", "close": 5838.36, "volume": 0.0}, {"date": "1995-06-05", "close": 6170.085, "volume": 7.0}, {"date": "1995-06-06", "close": 6170.085, "volume": 10.0}, {"date": "1995-06-07", "close": 5971.05, "volume": 1.0}, {"date": "1995-06-08", "close": 5639.325, "volume": 1.0}, {"date": "1995-06-09", "close": 5639.325, "volume": 7.0}, {"date": "1995-06-12", "close": 1127.865, "volume": null}, {"date": "1995-06-13", "close": 5639.325, "volume": 3.0}, {"date": "1995-06-14", "close": 5572.98, "volume": 5.0}, {"date": "1995-06-15", "close": 5506.635, "volume": 1.0}, {"date": "1995-06-16", "close": 5307.6, "volume": 3.0}, {"date": "1995-06-19", "close": 4975.875, "volume": 25.0}, {"date": "1995-06-20", "close": 4975.875, "volume": 20.0}, {"date": "1995-06-21", "close": 4776.84, "volume": 10.0}, {"date": "1995-06-22", "close": 4909.53, "volume": 78.0}, {"date": "1995-06-23", "close": 5307.6, "volume": 5.0}, {"date": "1995-06-26", "close": 5440.29, "volume": 2.0}, {"date": "1995-06-27", "close": 5307.6, "volume": 12.0}, {"date": "1995-06-28", "close": 5307.6, "volume": 126.0}, {"date": "1995-06-29", "close": 5307.6, "volume": 768.0}, {"date": "1995-06-30", "close": 5639.325, "volume": 2.0}, {"date": "1995-07-03", "close": 5307.6, "volume": 6.0}, {"date": "1995-07-04", "close": 5506.635, "volume": 1.0}, {"date": "1995-07-05", "close": 5705.67, "volume": 33.0}, {"date": "1995-07-06", "close": 5838.36, "volume": 14.0}, {"date": "1995-07-07", "close": 6302.775, "volume": 18.0}, {"date": "1995-07-10", "close": 6767.19, "volume": 100.0}, {"date": "1995-07-11", "close": 6501.81, "volume": 166.0}, {"date": "1995-07-12", "close": 6634.5, "volume": 285.0}, {"date": "1995-07-13", "close": 7032.57, "volume": 6.0}, {"date": "1995-07-14", "close": 7895.055, "volume": 110.0}, {"date": "1995-07-17", "close": 7828.71, "volume": 16.0}, {"date": "1995-07-18", "close": 7762.365, "volume": 48.0}, {"date": "1995-07-19", "close": 7430.64, "volume": 83.0}, {"date": "1995-07-20", "close": 6966.225, "volume": 49.0}, {"date": "1995-07-21", "close": 7165.26, "volume": 1.0}, {"date": "1995-07-24", "close": 6966.225, "volume": 11.0}, {"date": "1995-07-25", "close": 6899.88, "volume": 2.0}, {"date": "1995-07-26", "close": 6634.5, "volume": 19.0}, {"date": "1995-07-27", "close": 6302.775, "volume": 6.0}, {"date": "1995-07-28", "close": 6634.5, "volume": 185.0}, {"date": "1995-07-31", "close": 6899.88, "volume": 8.0}, {"date": "1995-08-01", "close": 1379.976, "volume": null}, {"date": "1995-08-02", "close": 6899.88, "volume": 18.0}, {"date": "1995-08-03", "close": 7297.95, "volume": 5.0}, {"date": "1995-08-04", "close": 7629.675, "volume": 6.0}, {"date": "1995-08-07", "close": 7430.64, "volume": 19.0}, {"date": "1995-08-08", "close": 7165.26, "volume": 51.0}, {"date": "1995-08-09", "close": 7032.57, "volume": 4.0}, {"date": "1995-08-10", "close": 6899.88, "volume": 11.0}, {"date": "1995-08-11", "close": 1379.976, "volume": null}, {"date": "1995-08-14", "close": 1379.976, "volume": null}, {"date": "1995-08-15", "close": 6966.225, "volume": 52.0}, {"date": "1995-08-16", "close": 6966.225, "volume": 3.0}, {"date": "1995-08-17", "close": 6966.225, "volume": 0.0}, {"date": "1995-08-18", "close": 6767.19, "volume": 2.0}, {"date": "1995-08-21", "close": 6767.19, "volume": 1.0}, {"date": "1995-08-22", "close": 7098.915, "volume": 3.0}, {"date": "1995-08-23", "close": 7297.95, "volume": 15.0}, {"date": "1995-08-24", "close": 7297.95, "volume": 21.0}, {"date": "1995-08-25", "close": 7231.605, "volume": 4.0}, {"date": "1995-08-28", "close": 7297.95, "volume": 28.0}, {"date": "1995-08-29", "close": 7430.64, "volume": 11.0}, {"date": "1995-08-30", "close": 6966.225, "volume": 16.0}, {"date": "1995-08-31", "close": 6833.535, "volume": 78.0}, {"date": "1995-09-01", "close": 6700.845, "volume": 41.0}, {"date": "1995-09-04", "close": 6634.5, "volume": 12.0}, {"date": "1995-09-05", "close": 6501.81, "volume": 30.0}, {"date": "1995-09-06", "close": 6634.5, "volume": 38.0}, {"date": "1995-09-07", "close": 6501.81, "volume": 2.0}, {"date": "1995-09-08", "close": 6634.5, "volume": 2.0}, {"date": "1995-09-11", "close": 6634.5, "volume": 2.0}, {"date": "1995-09-12", "close": 6634.5, "volume": 0.0}, {"date": "1995-09-13", "close": 6700.845, "volume": 1.0}, {"date": "1995-09-14", "close": 6966.225, "volume": 4.0}, {"date": "1995-09-15", "close": 6966.225, "volume": 30.0}, {"date": "1995-09-18", "close": 6966.225, "volume": 27.0}, {"date": "1995-09-19", "close": 7032.57, "volume": 9.0}, {"date": "1995-09-20", "close": 7165.26, "volume": 1.0}, {"date": "1995-09-21", "close": 7231.605, "volume": 32.0}, {"date": "1995-09-22", "close": 7297.95, "volume": 7.0}, {"date": "1995-09-25", "close": 7165.26, "volume": 97.0}, {"date": "1995-09-26", "close": 7165.26, "volume": 23.0}, {"date": "1995-09-27", "close": 6899.88, "volume": 1.0}, {"date": "1995-09-28", "close": 7297.95, "volume": 260.0}, {"date": "1995-09-29", "close": 7297.95, "volume": 7.0}, {"date": "1995-10-02", "close": 1459.59, "volume": null}, {"date": "1995-10-03", "close": 7297.95, "volume": 4.0}, {"date": "1995-10-04", "close": 6700.845, "volume": 4.0}, {"date": "1995-10-05", "close": 6767.19, "volume": 0.0}, {"date": "1995-10-06", "close": 6767.19, "volume": 1.0}, {"date": "1995-10-09", "close": 1353.438, "volume": null}, {"date": "1995-10-10", "close": 6767.19, "volume": 0.0}, {"date": "1995-10-11", "close": 6966.225, "volume": 0.0}, {"date": "1995-10-12", "close": 6966.225, "volume": 3.0}, {"date": "1995-10-13", "close": 6634.5, "volume": 5.0}, {"date": "1995-10-16", "close": 6568.155, "volume": 2.0}, {"date": "1995-10-17", "close": 6568.155, "volume": 4.0}, {"date": "1995-10-18", "close": 6634.5, "volume": 25.0}, {"date": "1995-10-19", "close": 6634.5, "volume": 32.0}, {"date": "1995-10-20", "close": 6568.155, "volume": 0.0}, {"date": "1995-10-23", "close": 1313.631, "volume": null}, {"date": "1995-10-24", "close": 6302.775, "volume": 13.0}, {"date": "1995-10-25", "close": 6302.775, "volume": 0.0}, {"date": "1995-10-26", "close": 6236.43, "volume": 0.0}, {"date": "1995-10-27", "close": 5971.05, "volume": 2.0}, {"date": "1995-10-30", "close": 5971.05, "volume": 0.0}, {"date": "1995-10-31", "close": 6103.74, "volume": 9.0}, {"date": "1995-11-01", "close": 6170.085, "volume": 4.0}, {"date": "1995-11-02", "close": 6103.74, "volume": 14.0}, {"date": "1995-11-03", "close": 6170.085, "volume": 0.0}, {"date": "1995-11-06", "close": 5971.05, "volume": 1.0}, {"date": "1995-11-07", "close": 5904.705, "volume": 1.0}, {"date": "1995-11-08", "close": 5904.705, "volume": 0.0}, {"date": "1995-11-09", "close": 5572.98, "volume": 6.0}, {"date": "1995-11-10", "close": 5639.325, "volume": 3.0}, {"date": "1995-11-13", "close": 5241.255, "volume": 40.0}, {"date": "1995-11-14", "close": 5307.6, "volume": 46.0}, {"date": "1995-11-15", "close": 5373.945, "volume": 16.0}, {"date": "1995-11-16", "close": 5307.6, "volume": 13.0}, {"date": "1995-11-17", "close": 5440.29, "volume": 36.0}, {"date": "1995-11-20", "close": 5307.6, "volume": 128.0}, {"date": "1995-11-21", "close": 5307.6, "volume": 8.0}, {"date": "1995-11-22", "close": 5307.6, "volume": 4.0}, {"date": "1995-11-23", "close": 5307.6, "volume": 155.0}, {"date": "1995-11-24", "close": 5174.91, "volume": 7.0}, {"date": "1995-11-27", "close": 5108.565, "volume": 8.0}, {"date": "1995-11-28", "close": 4909.53, "volume": 9.0}, {"date": "1995-11-29", "close": 4843.185, "volume": 26.0}, {"date": "1995-11-30", "close": 4776.84, "volume": 18.0}, {"date": "1995-12-01", "close": 4710.495, "volume": 19.0}, {"date": "1995-12-04", "close": 4644.15, "volume": 17.0}, {"date": "1995-12-05", "close": 4378.77, "volume": 3.0}, {"date": "1995-12-06", "close": 3980.7, "volume": 129.0}, {"date": "1995-12-07", "close": 4312.425, "volume": 345.0}, {"date": "1995-12-08", "close": 4644.15, "volume": 25.0}, {"date": "1995-12-11", "close": 4577.805, "volume": 5.0}, {"date": "1995-12-12", "close": 4644.15, "volume": 4.0}, {"date": "1995-12-13", "close": 4644.15, "volume": 5.0}, {"date": "1995-12-14", "close": 4312.425, "volume": 26.0}, {"date": "1995-12-15", "close": 4113.39, "volume": 105.0}, {"date": "1995-12-18", "close": 4113.39, "volume": 56.0}, {"date": "1995-12-19", "close": 4246.08, "volume": 2.0}, {"date": "1995-12-20", "close": 4644.15, "volume": 10.0}, {"date": "1995-12-21", "close": 4909.53, "volume": 7.0}, {"date": "1995-12-22", "close": 5572.98, "volume": 46.0}, {"date": "1995-12-25", "close": 1114.596, "volume": null}, {"date": "1995-12-26", "close": 1114.596, "volume": null}, {"date": "1995-12-27", "close": 5572.98, "volume": 87.0}, {"date": "1995-12-28", "close": 5506.635, "volume": 51.0}, {"date": "1995-12-29", "close": 5971.05, "volume": 8.0}, {"date": "1996-01-01", "close": 1194.21, "volume": null}, {"date": "1996-01-02", "close": 5971.05, "volume": 62.0}, {"date": "1996-01-03", "close": 6103.74, "volume": 7.0}, {"date": "1996-01-04", "close": 6103.74, "volume": 8.0}, {"date": "1996-01-05", "close": 6170.085, "volume": 4.0}, {"date": "1996-01-08", "close": 6037.395, "volume": 37.0}, {"date": "1996-01-09", "close": 5971.05, "volume": 26.0}, {"date": "1996-01-10", "close": 5639.325, "volume": 0.0}, {"date": "1996-01-11", "close": 5639.325, "volume": 1.0}, {"date": "1996-01-12", "close": 5639.325, "volume": 3.0}, {"date": "1996-01-15", "close": 5838.36, "volume": 6.0}, {"date": "1996-01-16", "close": 5639.325, "volume": 0.0}, {"date": "1996-01-17", "close": 5639.325, "volume": 8.0}, {"date": "1996-01-18", "close": 5241.255, "volume": 0.0}, {"date": "1996-01-19", "close": 5639.325, "volume": 5.0}, {"date": "1996-01-22", "close": 4975.875, "volume": 6.0}, {"date": "1996-01-23", "close": 5042.22, "volume": 0.0}, {"date": "1996-01-24", "close": 5307.6, "volume": 2.0}, {"date": "1996-01-25", "close": 5440.29, "volume": 8.0}, {"date": "1996-01-26", "close": 1088.058, "volume": null}, {"date": "1996-01-29", "close": 5440.29, "volume": 0.0}, {"date": "1996-01-30", "close": 5639.325, "volume": 10.0}, {"date": "1996-01-31", "close": 5838.36, "volume": 14.0}, {"date": "1996-02-01", "close": 5307.6, "volume": 120.0}, {"date": "1996-02-02", "close": 5042.22, "volume": 10.0}, {"date": "1996-02-05", "close": 5042.22, "volume": 8.0}, {"date": "1996-02-06", "close": 4909.53, "volume": 4.0}, {"date": "1996-02-07", "close": 4843.185, "volume": 15.0}, {"date": "1996-02-08", "close": 4843.185, "volume": 5.0}, {"date": "1996-02-09", "close": 4644.15, "volume": 9.0}, {"date": "1996-02-12", "close": 4312.425, "volume": 16.0}, {"date": "1996-02-13", "close": 4312.425, "volume": 15.0}, {"date": "1996-02-14", "close": 4445.115, "volume": 17.0}, {"date": "1996-02-15", "close": 4378.77, "volume": 19.0}, {"date": "1996-02-16", "close": 4843.185, "volume": 679.0}, {"date": "1996-02-19", "close": 5241.255, "volume": 141.0}, {"date": "1996-02-20", "close": 5307.6, "volume": 78.0}, {"date": "1996-02-21", "close": 5241.255, "volume": 121.0}, {"date": "1996-02-22", "close": 5241.255, "volume": 2.0}, {"date": "1996-02-23", "close": 5108.565, "volume": 19.0}, {"date": "1996-02-26", "close": 5108.565, "volume": 67.0}, {"date": "1996-02-27", "close": 5241.255, "volume": 45.0}, {"date": "1996-02-28", "close": 5241.255, "volume": 12.0}, {"date": "1996-02-29", "close": 5241.255, "volume": 61.0}, {"date": "1996-03-01", "close": 5506.635, "volume": 25.0}, {"date": "1996-03-04", "close": 5506.635, "volume": 81.0}, {"date": "1996-03-05", "close": 5506.635, "volume": 87.0}, {"date": "1996-03-06", "close": 5307.6, "volume": 84.0}, {"date": "1996-03-07", "close": 5042.22, "volume": 67.0}, {"date": "1996-03-08", "close": 4710.495, "volume": 10.0}, {"date": "1996-03-11", "close": 4511.46, "volume": 21.0}, {"date": "1996-03-12", "close": 4776.84, "volume": 21.0}, {"date": "1996-03-13", "close": 5042.22, "volume": 5.0}, {"date": "1996-03-14", "close": 4975.875, "volume": 2.0}, {"date": "1996-03-15", "close": 5174.91, "volume": 3.0}, {"date": "1996-03-18", "close": 5307.6, "volume": 14.0}, {"date": "1996-03-19", "close": 5373.945, "volume": 1.0}, {"date": "1996-03-20", "close": 5174.91, "volume": 10.0}, {"date": "1996-03-21", "close": 5307.6, "volume": 4.0}, {"date": "1996-03-22", "close": 5307.6, "volume": 6.0}, {"date": "1996-03-25", "close": 5174.91, "volume": 1.0}, {"date": "1996-03-26", "close": 5307.6, "volume": 0.0}, {"date": "1996-03-27", "close": 5042.22, "volume": 3.0}, {"date": "1996-03-28", "close": 5042.22, "volume": 1.0}, {"date": "1996-03-29", "close": 5042.22, "volume": 39.0}, {"date": "1996-04-01", "close": 4577.805, "volume": 2.0}, {"date": "1996-04-02", "close": 4577.805, "volume": 37.0}, {"date": "1996-04-03", "close": 4843.185, "volume": 19.0}, {"date": "1996-04-04", "close": 5042.22, "volume": 16.0}, {"date": "1996-04-05", "close": 1008.444, "volume": null}, {"date": "1996-04-08", "close": 1008.444, "volume": null}, {"date": "1996-04-09", "close": 5042.22, "volume": 5.0}, {"date": "1996-04-10", "close": 5042.22, "volume": 6.0}, {"date": "1996-04-11", "close": 5108.565, "volume": 23.0}, {"date": "1996-04-12", "close": 5506.635, "volume": 53.0}, {"date": "1996-04-15", "close": 5971.05, "volume": 129.0}, {"date": "1996-04-16", "close": 6302.775, "volume": 95.0}, {"date": "1996-04-17", "close": 5705.67, "volume": 127.0}, {"date": "1996-04-18", "close": 5904.705, "volume": 41.0}, {"date": "1996-04-19", "close": 5904.705, "volume": 4.0}, {"date": "1996-04-22", "close": 5705.67, "volume": 137.0}, {"date": "1996-04-23", "close": 5772.015, "volume": 100.0}, {"date": "1996-04-24", "close": 5971.05, "volume": 399.0}, {"date": "1996-04-25", "close": 1194.21, "volume": null}, {"date": "1996-04-26", "close": 6236.43, "volume": 43.0}, {"date": "1996-04-29", "close": 6236.43, "volume": 33.0}, {"date": "1996-04-30", "close": 6236.43, "volume": 21.0}, {"date": "1996-05-01", "close": 6236.43, "volume": 121.0}, {"date": "1996-05-02", "close": 6170.085, "volume": 42.0}, {"date": "1996-05-03", "close": 6170.085, "volume": 50.0}, {"date": "1996-05-06", "close": 6170.085, "volume": 0.0}, {"date": "1996-05-07", "close": 6236.43, "volume": 47.0}, {"date": "1996-05-08", "close": 5971.05, "volume": 2.0}, {"date": "1996-05-09", "close": 6170.085, "volume": 3.0}, {"date": "1996-05-10", "close": 6103.74, "volume": 50.0}, {"date": "1996-05-13", "close": 6037.395, "volume": 1.0}, {"date": "1996-05-14", "close": 6037.395, "volume": 9.0}, {"date": "1996-05-15", "close": 6037.395, "volume": 21.0}, {"date": "1996-05-16", "close": 6103.74, "volume": 0.0}, {"date": "1996-05-17", "close": 6170.085, "volume": 88.0}, {"date": "1996-05-20", "close": 6103.74, "volume": 4.0}, {"date": "1996-05-21", "close": 6170.085, "volume": 3.0}, {"date": "1996-05-22", "close": 6103.74, "volume": 7.0}, {"date": "1996-05-23", "close": 6170.085, "volume": 10.0}, {"date": "1996-05-24", "close": 6369.12, "volume": 14.0}, {"date": "1996-05-27", "close": 6435.465, "volume": 2.0}, {"date": "1996-05-28", "close": 6634.5, "volume": 10.0}, {"date": "1996-05-29", "close": 6966.225, "volume": 3.0}, {"date": "1996-05-30", "close": 6966.225, "volume": 12.0}, {"date": "1996-05-31", "close": 6966.225, "volume": 27.0}, {"date": "1996-06-03", "close": 7165.26, "volume": 10.0}, {"date": "1996-06-04", "close": 6966.225, "volume": 3.0}, {"date": "1996-06-05", "close": 6966.225, "volume": 5.0}, {"date": "1996-06-06", "close": 6966.225, "volume": 24.0}, {"date": "1996-06-07", "close": 6833.535, "volume": 4.0}, {"date": "1996-06-10", "close": 1366.707, "volume": null}, {"date": "1996-06-11", "close": 6767.19, "volume": 10.0}, {"date": "1996-06-12", "close": 6700.845, "volume": 4.0}, {"date": "1996-06-13", "close": 6899.88, "volume": 82.0}, {"date": "1996-06-14", "close": 6767.19, "volume": 0.0}, {"date": "1996-06-17", "close": 7297.95, "volume": 70.0}, {"date": "1996-06-18", "close": 7165.26, "volume": 9.0}, {"date": "1996-06-19", "close": 7231.605, "volume": 18.0}, {"date": "1996-06-20", "close": 7032.57, "volume": 3.0}, {"date": "1996-06-21", "close": 7297.95, "volume": 34.0}, {"date": "1996-06-24", "close": 7629.675, "volume": 26.0}, {"date": "1996-06-25", "close": 7961.4, "volume": 298.0}, {"date": "1996-06-26", "close": 6966.225, "volume": 19.0}, {"date": "1996-06-27", "close": 6634.5, "volume": 8.0}, {"date": "1996-06-28", "close": 6634.5, "volume": 117.0}, {"date": "1996-07-01", "close": 6501.81, "volume": 10.0}, {"date": "1996-07-02", "close": 6501.81, "volume": 0.0}, {"date": "1996-07-03", "close": 6302.775, "volume": 1.0}, {"date": "1996-07-04", "close": 6302.775, "volume": 9.0}, {"date": "1996-07-05", "close": 6302.775, "volume": 76.0}, {"date": "1996-07-08", "close": 6103.74, "volume": 11.0}, {"date": "1996-07-09", "close": 6103.74, "volume": 9.0}, {"date": "1996-07-10", "close": 6103.74, "volume": 3.0}, {"date": "1996-07-11", "close": 5838.36, "volume": 30.0}, {"date": "1996-07-12", "close": 5639.325, "volume": 3.0}, {"date": "1996-07-15", "close": 5705.67, "volume": 6.0}, {"date": "1996-07-16", "close": 5307.6, "volume": 4.0}, {"date": "1996-07-17", "close": 5705.67, "volume": 5.0}, {"date": "1996-07-18", "close": 5705.67, "volume": 10.0}, {"date": "1996-07-19", "close": 5838.36, "volume": 3.0}, {"date": "1996-07-22", "close": 5971.05, "volume": 11.0}, {"date": "1996-07-23", "close": 5904.705, "volume": 40.0}, {"date": "1996-07-24", "close": 5307.6, "volume": 31.0}, {"date": "1996-07-25", "close": 5307.6, "volume": 7.0}, {"date": "1996-07-26", "close": 1061.52, "volume": null}, {"date": "1996-07-29", "close": 5639.325, "volume": 6.0}, {"date": "1996-07-30", "close": 5838.36, "volume": 11.0}, {"date": "1996-07-31", "close": 5971.05, "volume": 17.0}, {"date": "1996-08-01", "close": 5971.05, "volume": 8.0}, {"date": "1996-08-02", "close": 5971.05, "volume": 3.0}, {"date": "1996-08-05", "close": 5971.05, "volume": 2.0}, {"date": "1996-08-06", "close": 5772.015, "volume": 65.0}, {"date": "1996-08-07", "close": 5838.36, "volume": 13.0}, {"date": "1996-08-08", "close": 5904.705, "volume": 25.0}, {"date": "1996-08-09", "close": 5572.98, "volume": 7.0}, {"date": "1996-08-12", "close": 5572.98, "volume": 1.0}, {"date": "1996-08-13", "close": 5639.325, "volume": 6.0}, {"date": "1996-08-14", "close": 5705.67, "volume": 1.0}, {"date": "1996-08-15", "close": 5705.67, "volume": 12.0}, {"date": "1996-08-16", "close": 5904.705, "volume": 1.0}, {"date": "1996-08-19", "close": 5838.36, "volume": 0.0}, {"date": "1996-08-20", "close": 6170.085, "volume": 23.0}, {"date": "1996-08-21", "close": 6302.775, "volume": 6.0}, {"date": "1996-08-22", "close": 6302.775, "volume": 115.0}, {"date": "1996-08-23", "close": 6767.19, "volume": 19.0}, {"date": "1996-08-26", "close": 7165.26, "volume": 5.0}, {"date": "1996-08-27", "close": 7032.57, "volume": 57.0}, {"date": "1996-08-28", "close": 7032.57, "volume": 17.0}, {"date": "1996-08-29", "close": 6966.225, "volume": 3.0}, {"date": "1996-08-30", "close": 7165.26, "volume": 4.0}, {"date": "1996-09-02", "close": 7165.26, "volume": 6.0}, {"date": "1996-09-03", "close": 7098.915, "volume": 2.0}, {"date": "1996-09-04", "close": 7297.95, "volume": 85.0}, {"date": "1996-09-05", "close": 7496.985, "volume": 9.0}, {"date": "1996-09-06", "close": 7364.295, "volume": 14.0}, {"date": "1996-09-09", "close": 7165.26, "volume": 12.0}, {"date": "1996-09-10", "close": 7098.915, "volume": 16.0}, {"date": "1996-09-11", "close": 6966.225, "volume": 3.0}, {"date": "1996-09-12", "close": 6966.225, "volume": 27.0}, {"date": "1996-09-13", "close": 6966.225, "volume": 16.0}, {"date": "1996-09-16", "close": 7364.295, "volume": 45.0}, {"date": "1996-09-17", "close": 7297.95, "volume": 64.0}, {"date": "1996-09-18", "close": 7297.95, "volume": 83.0}, {"date": "1996-09-19", "close": 7165.26, "volume": 2.0}, {"date": "1996-09-20", "close": 7165.26, "volume": 2.0}, {"date": "1996-09-23", "close": 6966.225, "volume": 25.0}, {"date": "1996-09-24", "close": 7098.915, "volume": 22.0}, {"date": "1996-09-25", "close": 7563.33, "volume": 44.0}, {"date": "1996-09-26", "close": 7961.4, "volume": 56.0}, {"date": "1996-09-27", "close": 7696.02, "volume": 141.0}, {"date": "1996-09-30", "close": 8293.125, "volume": 34.0}, {"date": "1996-10-01", "close": 8624.85, "volume": 46.0}, {"date": "1996-10-02", "close": 8624.85, "volume": 72.0}, {"date": "1996-10-03", "close": 8823.885, "volume": 97.0}, {"date": "1996-10-04", "close": 8624.85, "volume": 11.0}, {"date": "1996-10-07", "close": 8624.85, "volume": 20.0}, {"date": "1996-10-08", "close": 8691.195, "volume": 5.0}, {"date": "1996-10-09", "close": 8492.16, "volume": 49.0}, {"date": "1996-10-10", "close": 8558.505, "volume": 95.0}, {"date": "1996-10-11", "close": 8425.815, "volume": 5.0}, {"date": "1996-10-14", "close": 8558.505, "volume": 1.0}, {"date": "1996-10-15", "close": 8624.85, "volume": 61.0}, {"date": "1996-10-16", "close": 8492.16, "volume": 12.0}, {"date": "1996-10-17", "close": 8425.815, "volume": 88.0}, {"date": "1996-10-18", "close": 8293.125, "volume": 41.0}, {"date": "1996-10-21", "close": 8359.47, "volume": 160.0}, {"date": "1996-10-22", "close": 8293.125, "volume": 8.0}, {"date": "1996-10-23", "close": 8226.78, "volume": 50.0}, {"date": "1996-10-24", "close": 8492.16, "volume": 95.0}, {"date": "1996-10-25", "close": 8359.47, "volume": 30.0}, {"date": "1996-10-28", "close": 8359.47, "volume": 37.0}, {"date": "1996-10-29", "close": 8425.815, "volume": 23.0}, {"date": "1996-10-30", "close": 8492.16, "volume": 15.0}, {"date": "1996-10-31", "close": 8425.815, "volume": 11.0}, {"date": "1996-11-01", "close": 8359.47, "volume": 0.0}, {"date": "1996-11-04", "close": 1671.894, "volume": null}, {"date": "1996-11-05", "close": 7961.4, "volume": 17.0}, {"date": "1996-11-06", "close": 7961.4, "volume": 10.0}, {"date": "1996-11-07", "close": 8094.09, "volume": 5.0}, {"date": "1996-11-08", "close": 8293.125, "volume": 24.0}, {"date": "1996-11-11", "close": 8293.125, "volume": 4.0}, {"date": "1996-11-12", "close": 7961.4, "volume": 1.0}, {"date": "1996-11-13", "close": 7961.4, "volume": 5.0}, {"date": "1996-11-14", "close": 7961.4, "volume": 0.0}, {"date": "1996-11-15", "close": 7961.4, "volume": 23.0}, {"date": "1996-11-18", "close": 7828.71, "volume": 9.0}, {"date": "1996-11-19", "close": 7762.365, "volume": 6.0}, {"date": "1996-11-20", "close": 7762.365, "volume": 2.0}, {"date": "1996-11-21", "close": 7696.02, "volume": 7.0}, {"date": "1996-11-22", "close": 7629.675, "volume": 7.0}, {"date": "1996-11-25", "close": 7696.02, "volume": 2.0}, {"date": "1996-11-26", "close": 7629.675, "volume": 17.0}, {"date": "1996-11-27", "close": 7430.64, "volume": 5.0}, {"date": "1996-11-28", "close": 6966.225, "volume": 6.0}, {"date": "1996-11-29", "close": 7364.295, "volume": 5.0}, {"date": "1996-12-02", "close": 7297.95, "volume": 5.0}, {"date": "1996-12-03", "close": 7297.95, "volume": 3.0}, {"date": "1996-12-04", "close": 7231.605, "volume": 17.0}, {"date": "1996-12-05", "close": 7165.26, "volume": 16.0}, {"date": "1996-12-06", "close": 6966.225, "volume": 8.0}, {"date": "1996-12-09", "close": 7231.605, "volume": 2.0}, {"date": "1996-12-10", "close": 7231.605, "volume": 1.0}, {"date": "1996-12-11", "close": 7231.605, "volume": 12.0}, {"date": "1996-12-12", "close": 7231.605, "volume": 1.0}, {"date": "1996-12-13", "close": 6966.225, "volume": 4.0}, {"date": "1996-12-16", "close": 6899.88, "volume": 2.0}, {"date": "1996-12-17", "close": 7098.915, "volume": 8.0}, {"date": "1996-12-18", "close": 7696.02, "volume": 23.0}, {"date": "1996-12-19", "close": 7496.985, "volume": 18.0}, {"date": "1996-12-20", "close": 7762.365, "volume": 544.0}, {"date": "1996-12-23", "close": 7828.71, "volume": 22.0}, {"date": "1996-12-24", "close": 7762.365, "volume": 6.0}, {"date": "1996-12-25", "close": 1552.473, "volume": null}, {"date": "1996-12-26", "close": 1552.473, "volume": null}, {"date": "1996-12-27", "close": 7828.71, "volume": 7.0}, {"date": "1996-12-30", "close": 7629.675, "volume": 39.0}, {"date": "1996-12-31", "close": 7828.71, "volume": 27.0}, {"date": "1997-01-01", "close": 1565.742, "volume": null}, {"date": "1997-01-02", "close": 7696.02, "volume": 22.0}, {"date": "1997-01-03", "close": 7696.02, "volume": 2.0}, {"date": "1997-01-06", "close": 7762.365, "volume": 97.0}, {"date": "1997-01-07", "close": 7430.64, "volume": 22.0}, {"date": "1997-01-08", "close": 7231.605, "volume": 16.0}, {"date": "1997-01-09", "close": 7032.57, "volume": 8.0}, {"date": "1997-01-10", "close": 7032.57, "volume": 236.0}, {"date": "1997-01-13", "close": 7297.95, "volume": 51.0}, {"date": "1997-01-14", "close": 7696.02, "volume": 157.0}, {"date": "1997-01-15", "close": 7762.365, "volume": 48.0}, {"date": "1997-01-16", "close": 8890.23, "volume": 432.0}, {"date": "1997-01-17", "close": 9354.645, "volume": 619.0}, {"date": "1997-01-20", "close": 9420.99, "volume": 133.0}, {"date": "1997-01-21", "close": 9022.92, "volume": 29.0}, {"date": "1997-01-22", "close": 8956.575, "volume": 49.0}, {"date": "1997-01-23", "close": 9022.92, "volume": 97.0}, {"date": "1997-01-24", "close": 9221.955, "volume": 674.0}, {"date": "1997-01-27", "close": 1844.391, "volume": null}, {"date": "1997-01-28", "close": 9221.955, "volume": 189.0}, {"date": "1997-01-29", "close": 9089.265, "volume": 15.0}, {"date": "1997-01-30", "close": 9089.265, "volume": 9.0}, {"date": "1997-01-31", "close": 9022.92, "volume": 125.0}, {"date": "1997-02-03", "close": 8691.195, "volume": 68.0}, {"date": "1997-02-04", "close": 8624.85, "volume": 39.0}, {"date": "1997-02-05", "close": 8956.575, "volume": 30.0}, {"date": "1997-02-06", "close": 8624.85, "volume": 20.0}, {"date": "1997-02-07", "close": 8823.885, "volume": 89.0}, {"date": "1997-02-10", "close": 8956.575, "volume": 40.0}, {"date": "1997-02-11", "close": 8956.575, "volume": 159.0}, {"date": "1997-02-12", "close": 9022.92, "volume": 176.0}, {"date": "1997-02-13", "close": 9089.265, "volume": 39.0}, {"date": "1997-02-14", "close": 9155.61, "volume": 24.0}, {"date": "1997-02-17", "close": 8956.575, "volume": 21.0}, {"date": "1997-02-18", "close": 8890.23, "volume": 12.0}, {"date": "1997-02-19", "close": 8890.23, "volume": 27.0}, {"date": "1997-02-20", "close": 8956.575, "volume": 137.0}, {"date": "1997-02-21", "close": 9022.92, "volume": 259.0}, {"date": "1997-02-24", "close": 8823.885, "volume": 296.0}, {"date": "1997-02-25", "close": 8293.125, "volume": 37.0}, {"date": "1997-02-26", "close": 8160.435, "volume": 34.0}, {"date": "1997-02-27", "close": 8160.435, "volume": 20.0}, {"date": "1997-02-28", "close": 8226.78, "volume": 54.0}, {"date": "1997-03-03", "close": 8492.16, "volume": 18.0}, {"date": "1997-03-04", "close": 8160.435, "volume": 32.0}, {"date": "1997-03-05", "close": 8359.47, "volume": 66.0}, {"date": "1997-03-06", "close": 8293.125, "volume": 2.0}, {"date": "1997-03-07", "close": 8094.09, "volume": 36.0}, {"date": "1997-03-10", "close": 8160.435, "volume": 41.0}, {"date": "1997-03-11", "close": 8293.125, "volume": 21.0}, {"date": "1997-03-12", "close": 8160.435, "volume": 5.0}, {"date": "1997-03-13", "close": 8027.745, "volume": 32.0}, {"date": "1997-03-14", "close": 7696.02, "volume": 61.0}, {"date": "1997-03-17", "close": 7696.02, "volume": 8.0}, {"date": "1997-03-18", "close": 7828.71, "volume": 2.0}, {"date": "1997-03-19", "close": 7762.365, "volume": 7.0}, {"date": "1997-03-20", "close": 7629.675, "volume": 6.0}, {"date": "1997-03-21", "close": 7364.295, "volume": 4.0}, {"date": "1997-03-24", "close": 7297.95, "volume": 26.0}, {"date": "1997-03-25", "close": 7231.605, "volume": 33.0}, {"date": "1997-03-26", "close": 7165.26, "volume": 11.0}, {"date": "1997-03-27", "close": 7165.26, "volume": 14.0}, {"date": "1997-03-28", "close": 1433.052, "volume": null}, {"date": "1997-03-31", "close": 1433.052, "volume": null}, {"date": "1997-04-01", "close": 6833.535, "volume": 45.0}, {"date": "1997-04-02", "close": 6833.535, "volume": 48.0}, {"date": "1997-04-03", "close": 7032.57, "volume": 30.0}, {"date": "1997-04-04", "close": 7098.915, "volume": 77.0}, {"date": "1997-04-07", "close": 7629.675, "volume": 3.0}, {"date": "1997-04-08", "close": 7430.64, "volume": 3.0}, {"date": "1997-04-09", "close": 7762.365, "volume": 8.0}, {"date": "1997-04-10", "close": 7961.4, "volume": 547.0}, {"date": "1997-04-11", "close": 8094.09, "volume": 4.0}, {"date": "1997-04-14", "close": 7961.4, "volume": 212.0}, {"date": "1997-04-15", "close": 8293.125, "volume": 186.0}, {"date": "1997-04-16", "close": 8293.125, "volume": 61.0}, {"date": "1997-04-17", "close": 8293.125, "volume": 56.0}, {"date": "1997-04-18", "close": 8359.47, "volume": 54.0}, {"date": "1997-04-21", "close": 8293.125, "volume": 4.0}, {"date": "1997-04-22", "close": 8293.125, "volume": 15.0}, {"date": "1997-04-23", "close": 8425.815, "volume": 295.0}, {"date": "1997-04-24", "close": 8492.16, "volume": 16.0}, {"date": "1997-04-25", "close": 1698.432, "volume": null}, {"date": "1997-04-28", "close": 8492.16, "volume": 5.0}, {"date": "1997-04-29", "close": 8492.16, "volume": 2.0}, {"date": "1997-04-30", "close": 8624.85, "volume": 27.0}, {"date": "1997-05-01", "close": 8558.505, "volume": 10.0}, {"date": "1997-05-02", "close": 8890.23, "volume": 61.0}, {"date": "1997-05-05", "close": 8890.23, "volume": 191.0}, {"date": "1997-05-06", "close": 8558.505, "volume": 9.0}, {"date": "1997-05-07", "close": 8558.505, "volume": 159.0}, {"date": "1997-05-08", "close": 8425.815, "volume": 42.0}, {"date": "1997-05-09", "close": 8691.195, "volume": 118.0}, {"date": "1997-05-12", "close": 8823.885, "volume": 52.0}, {"date": "1997-05-13", "close": 8956.575, "volume": 19.0}, {"date": "1997-05-14", "close": 9221.955, "volume": 8.0}, {"date": "1997-05-15", "close": 9288.3, "volume": 12.0}, {"date": "1997-05-16", "close": 9155.61, "volume": 16.0}, {"date": "1997-05-19", "close": 9089.265, "volume": 77.0}, {"date": "1997-05-20", "close": 9155.61, "volume": 2.0}, {"date": "1997-05-21", "close": 1844.391, "volume": 0.0}, {"date": "1997-05-22", "close": 9155.61, "volume": 8.0}, {"date": "1997-05-23", "close": 9155.61, "volume": 3.0}, {"date": "1997-05-26", "close": 9155.61, "volume": 175.0}, {"date": "1997-05-27", "close": 9288.3, "volume": 52.0}, {"date": "1997-05-28", "close": 9420.99, "volume": 150.0}, {"date": "1997-05-29", "close": 9354.645, "volume": 131.0}, {"date": "1997-05-30", "close": 9686.37, "volume": 72.0}, {"date": "1997-06-02", "close": 9620.025, "volume": 38.0}, {"date": "1997-06-03", "close": 9620.025, "volume": 31.0}, {"date": "1997-06-04", "close": 9620.025, "volume": 332.0}, {"date": "1997-06-05", "close": 9487.335, "volume": 3.0}, {"date": "1997-06-06", "close": 9819.06, "volume": 19.0}, {"date": "1997-06-09", "close": 1963.812, "volume": null}, {"date": "1997-06-10", "close": 9819.06, "volume": 9.0}, {"date": "1997-06-11", "close": 9819.06, "volume": 101.0}, {"date": "1997-06-12", "close": 9620.025, "volume": 52.0}, {"date": "1997-06-13", "close": 9354.645, "volume": 22.0}, {"date": "1997-06-16", "close": 8890.23, "volume": 86.0}, {"date": "1997-06-17", "close": 8890.23, "volume": 45.0}, {"date": "1997-06-18", "close": 8956.575, "volume": 31.0}, {"date": "1997-06-19", "close": 9155.61, "volume": 30.0}, {"date": "1997-06-20", "close": 9155.61, "volume": 1.0}, {"date": "1997-06-23", "close": 8956.575, "volume": 39.0}, {"date": "1997-06-24", "close": 8956.575, "volume": 33.0}, {"date": "1997-06-25", "close": 8956.575, "volume": 16.0}, {"date": "1997-06-26", "close": 8956.575, "volume": 25.0}, {"date": "1997-06-27", "close": 8956.575, "volume": 136.0}, {"date": "1997-06-30", "close": 9155.61, "volume": 34.0}, {"date": "1997-07-01", "close": 9022.92, "volume": 25.0}, {"date": "1997-07-02", "close": 9089.265, "volume": 13.0}, {"date": "1997-07-03", "close": 8956.575, "volume": 16.0}, {"date": "1997-07-04", "close": 8956.575, "volume": 8.0}, {"date": "1997-07-07", "close": 8757.54, "volume": 3.0}, {"date": "1997-07-08", "close": 8226.78, "volume": 63.0}, {"date": "1997-07-09", "close": 8425.815, "volume": 2.0}, {"date": "1997-07-10", "close": 8425.815, "volume": 3.0}, {"date": "1997-07-11", "close": 8624.85, "volume": 1.0}, {"date": "1997-07-14", "close": 8890.23, "volume": 11.0}, {"date": "1997-07-15", "close": 8890.23, "volume": 143.0}, {"date": "1997-07-16", "close": 8492.16, "volume": 2.0}, {"date": "1997-07-17", "close": 8425.815, "volume": 39.0}, {"date": "1997-07-18", "close": 8425.815, "volume": 5.0}, {"date": "1997-07-21", "close": 8293.125, "volume": 4.0}, {"date": "1997-07-22", "close": 8027.745, "volume": 0.0}, {"date": "1997-07-23", "close": 8293.125, "volume": 49.0}, {"date": "1997-07-24", "close": 8624.85, "volume": 4.0}, {"date": "1997-07-25", "close": 8492.16, "volume": 0.0}, {"date": "1997-07-28", "close": 8624.85, "volume": 4.0}, {"date": "1997-07-29", "close": 8624.85, "volume": 3.0}, {"date": "1997-07-30", "close": 8359.47, "volume": 6.0}, {"date": "1997-07-31", "close": 8359.47, "volume": 11.0}, {"date": "1997-08-01", "close": 8492.16, "volume": 6.0}, {"date": "1997-08-04", "close": 8094.09, "volume": 13.0}, {"date": "1997-08-05", "close": 8160.435, "volume": 3.0}, {"date": "1997-08-06", "close": 8226.78, "volume": 31.0}, {"date": "1997-08-07", "close": 8160.435, "volume": 25.0}, {"date": "1997-08-08", "close": 8094.09, "volume": 16.0}, {"date": "1997-08-11", "close": 8094.09, "volume": 1.0}, {"date": "1997-08-12", "close": 8094.09, "volume": 1.0}, {"date": "1997-08-13", "close": 7961.4, "volume": 509.0}, {"date": "1997-08-14", "close": 8094.09, "volume": 79.0}, {"date": "1997-08-15", "close": 8027.745, "volume": 160.0}, {"date": "1997-08-18", "close": 7961.4, "volume": 4.0}, {"date": "1997-08-19", "close": 7961.4, "volume": 2.0}, {"date": "1997-08-20", "close": 8027.745, "volume": 10.0}, {"date": "1997-08-21", "close": 7961.4, "volume": 85.0}, {"date": "1997-08-22", "close": 7961.4, "volume": 0.0}, {"date": "1997-08-25", "close": 7762.365, "volume": 24.0}, {"date": "1997-08-26", "close": 7762.365, "volume": 8.0}, {"date": "1997-08-27", "close": 7762.365, "volume": 9.0}, {"date": "1997-08-28", "close": 7828.71, "volume": 4.0}, {"date": "1997-08-29", "close": 7828.71, "volume": 16.0}, {"date": "1997-09-01", "close": 1565.742, "volume": null}, {"date": "1997-09-02", "close": 7629.675, "volume": 6.0}, {"date": "1997-09-03", "close": 7762.365, "volume": 4.0}, {"date": "1997-09-04", "close": 7762.365, "volume": 9.0}, {"date": "1997-09-05", "close": 7563.33, "volume": 3.0}, {"date": "1997-09-08", "close": 7563.33, "volume": 3.0}, {"date": "1997-09-09", "close": 7563.33, "volume": 2.0}, {"date": "1997-09-10", "close": 7165.26, "volume": 116.0}, {"date": "1997-09-11", "close": 6634.5, "volume": 354.0}, {"date": "1997-09-12", "close": 6634.5, "volume": 27.0}, {"date": "1997-09-15", "close": 7032.57, "volume": 5.0}, {"date": "1997-09-16", "close": 6966.225, "volume": 1604.0}, {"date": "1997-09-17", "close": 7297.95, "volume": 19.0}, {"date": "1997-09-18", "close": 7165.26, "volume": 2.0}, {"date": "1997-09-19", "close": 7297.95, "volume": 3.0}, {"date": "1997-09-22", "close": 7165.26, "volume": 4.0}, {"date": "1997-09-23", "close": 7165.26, "volume": 111.0}, {"date": "1997-09-24", "close": 7696.02, "volume": 17.0}, {"date": "1997-09-25", "close": 7496.985, "volume": 56.0}, {"date": "1997-09-26", "close": 7430.64, "volume": 18.0}, {"date": "1997-09-29", "close": 7297.95, "volume": 6.0}, {"date": "1997-09-30", "close": 7496.985, "volume": 585.0}, {"date": "1997-10-01", "close": 7496.985, "volume": 1.0}, {"date": "1997-10-02", "close": 7430.64, "volume": 3.0}, {"date": "1997-10-03", "close": 7364.295, "volume": 6.0}, {"date": "1997-10-06", "close": 7297.95, "volume": 6.0}, {"date": "1997-10-07", "close": 7231.605, "volume": 7.0}, {"date": "1997-10-08", "close": 6966.225, "volume": 6.0}, {"date": "1997-10-09", "close": 6899.88, "volume": 32.0}, {"date": "1997-10-10", "close": 6899.88, "volume": 2.0}, {"date": "1997-10-13", "close": 6833.535, "volume": 4.0}, {"date": "1997-10-14", "close": 6833.535, "volume": 8.0}, {"date": "1997-10-15", "close": 6899.88, "volume": 2.0}, {"date": "1997-10-16", "close": 6767.19, "volume": 12.0}, {"date": "1997-10-17", "close": 6767.19, "volume": 15.0}, {"date": "1997-10-20", "close": 6767.19, "volume": 2.0}, {"date": "1997-10-21", "close": 6899.88, "volume": 9.0}, {"date": "1997-10-22", "close": 6700.845, "volume": 6.0}, {"date": "1997-10-23", "close": 6634.5, "volume": 3.0}, {"date": "1997-10-24", "close": 6170.085, "volume": 22.0}, {"date": "1997-10-27", "close": 5639.325, "volume": 13.0}, {"date": "1997-10-28", "close": 5307.6, "volume": 8.0}, {"date": "1997-10-29", "close": 5838.36, "volume": 41.0}, {"date": "1997-10-30", "close": 5838.36, "volume": 26.0}, {"date": "1997-10-31", "close": 6302.775, "volume": 34.0}, {"date": "1997-11-03", "close": 5838.36, "volume": 2.0}, {"date": "1997-11-04", "close": 5971.05, "volume": 2.0}, {"date": "1997-11-05", "close": 6236.43, "volume": 0.0}, {"date": "1997-11-06", "close": 5971.05, "volume": 704.0}, {"date": "1997-11-07", "close": 5971.05, "volume": 2.0}, {"date": "1997-11-10", "close": 5639.325, "volume": 6.0}, {"date": "1997-11-11", "close": 5705.67, "volume": 9.0}, {"date": "1997-11-12", "close": 5705.67, "volume": 4.0}, {"date": "1997-11-13", "close": 5639.325, "volume": 8.0}, {"date": "1997-11-14", "close": 5838.36, "volume": 4.0}, {"date": "1997-11-17", "close": 5904.705, "volume": 0.0}, {"date": "1997-11-18", "close": 5971.05, "volume": 11.0}, {"date": "1997-11-19", "close": 5639.325, "volume": 6.0}, {"date": "1997-11-20", "close": 5639.325, "volume": 2.0}, {"date": "1997-11-21", "close": 1127.865, "volume": null}, {"date": "1997-11-24", "close": 5838.36, "volume": 1.0}, {"date": "1997-11-25", "close": 5639.325, "volume": 4.0}, {"date": "1997-11-26", "close": 5705.67, "volume": 1.0}, {"date": "1997-11-27", "close": 1141.134, "volume": null}, {"date": "1997-11-28", "close": 5971.05, "volume": 9.0}, {"date": "1997-12-01", "close": 5838.36, "volume": 3.0}, {"date": "1997-12-02", "close": 5838.36, "volume": 455.0}, {"date": "1997-12-03", "close": 5639.325, "volume": 5.0}, {"date": "1997-12-04", "close": 5572.98, "volume": 4.0}, {"date": "1997-12-05", "close": 5572.98, "volume": 2.0}, {"date": "1997-12-08", "close": 5307.6, "volume": 179.0}, {"date": "1997-12-09", "close": 5174.91, "volume": 8.0}, {"date": "1997-12-10", "close": 5307.6, "volume": 27.0}, {"date": "1997-12-11", "close": 5307.6, "volume": 7.0}, {"date": "1997-12-12", "close": 5042.22, "volume": 11.0}, {"date": "1997-12-15", "close": 4975.875, "volume": 20.0}, {"date": "1997-12-16", "close": 4975.875, "volume": 9.0}, {"date": "1997-12-17", "close": 4975.875, "volume": 2.0}, {"date": "1997-12-18", "close": 4644.15, "volume": 41.0}, {"date": "1997-12-19", "close": 4511.46, "volume": 19.0}, {"date": "1997-12-22", "close": 4445.115, "volume": 6.0}, {"date": "1997-12-23", "close": 4511.46, "volume": 843.0}, {"date": "1997-12-24", "close": 4511.46, "volume": 42.0}, {"date": "1997-12-25", "close": 902.292, "volume": null}, {"date": "1997-12-26", "close": 902.292, "volume": null}, {"date": "1997-12-29", "close": 4776.84, "volume": 18.0}, {"date": "1997-12-30", "close": 4577.805, "volume": 29.0}, {"date": "1997-12-31", "close": 4511.46, "volume": 44.0}, {"date": "1998-01-01", "close": 902.292, "volume": null}, {"date": "1998-01-02", "close": 4511.46, "volume": 5.0}, {"date": "1998-01-05", "close": 4511.46, "volume": 23.0}, {"date": "1998-01-06", "close": 4445.115, "volume": 7.0}, {"date": "1998-01-07", "close": 4511.46, "volume": 26.0}, {"date": "1998-01-08", "close": 4644.15, "volume": 48.0}, {"date": "1998-01-09", "close": 4843.185, "volume": 44.0}, {"date": "1998-01-12", "close": 4975.875, "volume": 6.0}, {"date": "1998-01-13", "close": 4776.84, "volume": 3.0}, {"date": "1998-01-14", "close": 5307.6, "volume": 5.0}, {"date": "1998-01-15", "close": 5241.255, "volume": 7.0}, {"date": "1998-01-16", "close": 5174.91, "volume": 1.0}, {"date": "1998-01-19", "close": 5307.6, "volume": 409.0}, {"date": "1998-01-20", "close": 5572.98, "volume": 7.0}, {"date": "1998-01-21", "close": 5572.98, "volume": 22.0}, {"date": "1998-01-22", "close": 5506.635, "volume": 4.0}, {"date": "1998-01-23", "close": 5506.635, "volume": 3.0}, {"date": "1998-01-26", "close": 1101.327, "volume": null}, {"date": "1998-01-27", "close": 5307.6, "volume": 16.0}, {"date": "1998-01-28", "close": 5506.635, "volume": 384.0}, {"date": "1998-01-29", "close": 5639.325, "volume": 7.0}, {"date": "1998-01-30", "close": 5639.325, "volume": 7.0}, {"date": "1998-02-02", "close": 5971.05, "volume": 8.0}, {"date": "1998-02-03", "close": 5904.705, "volume": 6.0}, {"date": "1998-02-04", "close": 5971.05, "volume": 39.0}, {"date": "1998-02-05", "close": 6103.74, "volume": 17.0}, {"date": "1998-02-06", "close": 5904.705, "volume": 5.0}, {"date": "1998-02-09", "close": 5971.05, "volume": 329.0}, {"date": "1998-02-10", "close": 6236.43, "volume": 3.0}, {"date": "1998-02-11", "close": 6369.12, "volume": 6.0}, {"date": "1998-02-12", "close": 6302.775, "volume": 9.0}, {"date": "1998-02-13", "close": 5705.67, "volume": 5.0}, {"date": "1998-02-16", "close": 6037.395, "volume": 1.0}, {"date": "1998-02-17", "close": 6236.43, "volume": 5.0}, {"date": "1998-02-18", "close": 5705.67, "volume": 333.0}, {"date": "1998-02-19", "close": 1141.134, "volume": null}, {"date": "1998-02-20", "close": 6170.085, "volume": 7.0}, {"date": "1998-02-23", "close": 6236.43, "volume": 2.0}, {"date": "1998-02-24", "close": 6302.775, "volume": 3.0}, {"date": "1998-02-25", "close": 5971.05, "volume": 6.0}, {"date": "1998-02-26", "close": 6103.74, "volume": 299.0}, {"date": "1998-02-27", "close": 6103.74, "volume": 8.0}, {"date": "1998-03-02", "close": 6236.43, "volume": 8.0}, {"date": "1998-03-03", "close": 6302.775, "volume": 2.0}, {"date": "1998-03-04", "close": 6236.43, "volume": 24.0}, {"date": "1998-03-05", "close": 6170.085, "volume": 2.0}, {"date": "1998-03-06", "close": 6037.395, "volume": 3.0}, {"date": "1998-03-09", "close": 1207.479, "volume": null}, {"date": "1998-03-10", "close": 6103.74, "volume": 73.0}, {"date": "1998-03-11", "close": 6170.085, "volume": 5.0}, {"date": "1998-03-12", "close": 6170.085, "volume": 3.0}, {"date": "1998-03-13", "close": 6302.775, "volume": 18.0}, {"date": "1998-03-16", "close": 6236.43, "volume": 15.0}, {"date": "1998-03-17", "close": 6170.085, "volume": 23.0}, {"date": "1998-03-18", "close": 6170.085, "volume": 16.0}, {"date": "1998-03-19", "close": 6170.085, "volume": 114.0}, {"date": "1998-03-20", "close": 6170.085, "volume": 19.0}, {"date": "1998-03-23", "close": 6302.775, "volume": 2.0}, {"date": "1998-03-24", "close": 6369.12, "volume": 307.0}, {"date": "1998-03-25", "close": 6700.845, "volume": 11.0}, {"date": "1998-03-26", "close": 7098.915, "volume": 6.0}, {"date": "1998-03-27", "close": 7032.57, "volume": 23.0}, {"date": "1998-03-30", "close": 6899.88, "volume": 4.0}, {"date": "1998-03-31", "close": 6899.88, "volume": 5.0}, {"date": "1998-04-01", "close": 1379.976, "volume": null}, {"date": "1998-04-02", "close": 1379.976, "volume": null}, {"date": "1998-04-03", "close": 6833.535, "volume": 1.0}, {"date": "1998-04-06", "close": 6700.845, "volume": 24.0}, {"date": "1998-04-07", "close": 6700.845, "volume": 387.0}, {"date": "1998-04-08", "close": 6501.81, "volume": 5.0}, {"date": "1998-04-09", "close": 6700.845, "volume": 7.0}, {"date": "1998-04-10", "close": 1340.169, "volume": null}, {"date": "1998-04-13", "close": 1340.169, "volume": null}, {"date": "1998-04-14", "close": 6501.81, "volume": 5.0}, {"date": "1998-04-15", "close": 6634.5, "volume": 7.0}, {"date": "1998-04-16", "close": 6568.155, "volume": 36.0}, {"date": "1998-04-17", "close": 6634.5, "volume": 109.0}, {"date": "1998-04-20", "close": 6634.5, "volume": 42.0}, {"date": "1998-04-21", "close": 6700.845, "volume": 8.0}, {"date": "1998-04-22", "close": 6634.5, "volume": 45.0}, {"date": "1998-04-23", "close": 6634.5, "volume": 12.0}, {"date": "1998-04-24", "close": 6833.535, "volume": 11.0}, {"date": "1998-04-27", "close": 6700.845, "volume": 25.0}, {"date": "1998-04-28", "close": 6634.5, "volume": 1.0}, {"date": "1998-04-29", "close": 6700.845, "volume": 1.0}, {"date": "1998-04-30", "close": 6700.845, "volume": 1.0}, {"date": "1998-05-01", "close": 6634.5, "volume": 7.0}, {"date": "1998-05-04", "close": 6634.5, "volume": 11.0}, {"date": "1998-05-05", "close": 6634.5, "volume": 1.0}, {"date": "1998-05-06", "close": 6767.19, "volume": 2.0}, {"date": "1998-05-07", "close": 6634.5, "volume": 7.0}, {"date": "1998-05-08", "close": 6568.155, "volume": 5.0}, {"date": "1998-05-11", "close": 6568.155, "volume": 18.0}, {"date": "1998-05-12", "close": 6634.5, "volume": 13.0}, {"date": "1998-05-13", "close": 6634.5, "volume": 3.0}, {"date": "1998-05-14", "close": 6634.5, "volume": 6.0}, {"date": "1998-05-15", "close": 6568.155, "volume": 11.0}, {"date": "1998-05-18", "close": 6568.155, "volume": 3.0}, {"date": "1998-05-19", "close": 1313.631, "volume": null}, {"date": "1998-05-20", "close": 6435.465, "volume": 2.0}, {"date": "1998-05-21", "close": 6501.81, "volume": 36.0}, {"date": "1998-05-22", "close": 6501.81, "volume": 14.0}, {"date": "1998-05-25", "close": 6501.81, "volume": 53.0}, {"date": "1998-05-26", "close": 6634.5, "volume": 23.0}, {"date": "1998-05-27", "close": 6435.465, "volume": 85.0}, {"date": "1998-05-28", "close": 6369.12, "volume": 129.0}, {"date": "1998-05-29", "close": 6767.19, "volume": 10.0}, {"date": "1998-06-01", "close": 6634.5, "volume": 7.0}, {"date": "1998-06-02", "close": 6302.775, "volume": 13.0}, {"date": "1998-06-03", "close": 6170.085, "volume": 38.0}, {"date": "1998-06-04", "close": 6236.43, "volume": 15.0}, {"date": "1998-06-05", "close": 6236.43, "volume": 33.0}, {"date": "1998-06-08", "close": 1247.286, "volume": null}, {"date": "1998-06-09", "close": 6236.43, "volume": 19.0}, {"date": "1998-06-10", "close": 6302.775, "volume": 25.0}, {"date": "1998-06-11", "close": 6369.12, "volume": 200.0}, {"date": "1998-06-12", "close": 6369.12, "volume": 8.0}, {"date": "1998-06-15", "close": 6236.43, "volume": 7.0}, {"date": "1998-06-16", "close": 6369.12, "volume": 6.0}, {"date": "1998-06-17", "close": 6501.81, "volume": 8.0}, {"date": "1998-06-18", "close": 6767.19, "volume": 18.0}, {"date": "1998-06-19", "close": 6501.81, "volume": 28.0}, {"date": "1998-06-22", "close": 6634.5, "volume": 5.0}, {"date": "1998-06-23", "close": 6634.5, "volume": 29.0}, {"date": "1998-06-24", "close": 6634.5, "volume": 18.0}, {"date": "1998-06-25", "close": 6568.155, "volume": 31.0}, {"date": "1998-06-26", "close": 6501.81, "volume": 2.0}, {"date": "1998-06-29", "close": 6634.5, "volume": 4.0}, {"date": "1998-06-30", "close": 6833.535, "volume": 119.0}, {"date": "1998-07-01", "close": 7297.95, "volume": 25.0}, {"date": "1998-07-02", "close": 7364.295, "volume": 98.0}, {"date": "1998-07-03", "close": 7496.985, "volume": 6.0}, {"date": "1998-07-06", "close": 7496.985, "volume": 10.0}, {"date": "1998-07-07", "close": 7364.295, "volume": 15.0}, {"date": "1998-07-08", "close": 6767.19, "volume": 1.0}, {"date": "1998-07-09", "close": 7098.915, "volume": 109.0}, {"date": "1998-07-10", "close": 7297.95, "volume": 15.0}, {"date": "1998-07-13", "close": 7165.26, "volume": 0.0}, {"date": "1998-07-14", "close": 7165.26, "volume": 9.0}, {"date": "1998-07-15", "close": 7165.26, "volume": 2.0}, {"date": "1998-07-16", "close": 7297.95, "volume": 18.0}, {"date": "1998-07-17", "close": 7297.95, "volume": 56.0}, {"date": "1998-07-20", "close": 7098.915, "volume": 42.0}, {"date": "1998-07-21", "close": 7165.26, "volume": 41.0}, {"date": "1998-07-22", "close": 7165.26, "volume": 42.0}, {"date": "1998-07-23", "close": 7098.915, "volume": 41.0}, {"date": "1998-07-24", "close": 6966.225, "volume": 1.0}, {"date": "1998-07-27", "close": 7098.915, "volume": 85.0}, {"date": "1998-07-28", "close": 1419.783, "volume": null}, {"date": "1998-07-29", "close": 7032.57, "volume": 62.0}, {"date": "1998-07-30", "close": 7032.57, "volume": 39.0}, {"date": "1998-07-31", "close": 6634.5, "volume": 6.0}, {"date": "1998-08-03", "close": 6568.155, "volume": 2.0}, {"date": "1998-08-04", "close": 6568.155, "volume": 53.0}, {"date": "1998-08-05", "close": 6435.465, "volume": 17.0}, {"date": "1998-08-06", "close": 6369.12, "volume": 40.0}, {"date": "1998-08-07", "close": 6369.12, "volume": 197.0}, {"date": "1998-08-10", "close": 6369.12, "volume": 3.0}, {"date": "1998-08-11", "close": 6302.775, "volume": 8.0}, {"date": "1998-08-12", "close": 5639.325, "volume": 14.0}, {"date": "1998-08-13", "close": 5639.325, "volume": 157.0}, {"date": "1998-08-14", "close": 5838.36, "volume": 11.0}, {"date": "1998-08-17", "close": 5705.67, "volume": 3.0}, {"date": "1998-08-18", "close": 5705.67, "volume": 9.0}, {"date": "1998-08-19", "close": 5705.67, "volume": 7.0}, {"date": "1998-08-20", "close": 5705.67, "volume": 6.0}, {"date": "1998-08-21", "close": 5639.325, "volume": 1.0}, {"date": "1998-08-24", "close": 5572.98, "volume": 31.0}, {"date": "1998-08-25", "close": 5572.98, "volume": 1.0}, {"date": "1998-08-26", "close": 5506.635, "volume": 14.0}, {"date": "1998-08-27", "close": 5174.91, "volume": 298.0}, {"date": "1998-08-28", "close": 5307.6, "volume": 11.0}, {"date": "1998-08-31", "close": 5307.6, "volume": 5.0}, {"date": "1998-09-01", "close": 4975.875, "volume": 1.0}, {"date": "1998-09-02", "close": 5174.91, "volume": 17.0}, {"date": "1998-09-03", "close": 5174.91, "volume": 3.0}, {"date": "1998-09-04", "close": 5108.565, "volume": 97.0}, {"date": "1998-09-07", "close": 5307.6, "volume": 27.0}, {"date": "1998-09-08", "close": 5307.6, "volume": 5.0}, {"date": "1998-09-09", "close": 5042.22, "volume": 22.0}, {"date": "1998-09-10", "close": 5108.565, "volume": 1.0}, {"date": "1998-09-11", "close": 4909.53, "volume": 30.0}, {"date": "1998-09-14", "close": 4975.875, "volume": 16.0}, {"date": "1998-09-15", "close": 4975.875, "volume": 17.0}, {"date": "1998-09-16", "close": 4909.53, "volume": 7.0}, {"date": "1998-09-17", "close": 4909.53, "volume": 303.0}, {"date": "1998-09-18", "close": 4909.53, "volume": 2.0}, {"date": "1998-09-21", "close": 4909.53, "volume": 2.0}, {"date": "1998-09-22", "close": 4975.875, "volume": 1.0}, {"date": "1998-09-23", "close": 4975.875, "volume": 80.0}, {"date": "1998-09-24", "close": 4975.875, "volume": 30.0}, {"date": "1998-09-25", "close": 4909.53, "volume": 28.0}, {"date": "1998-09-28", "close": 4975.875, "volume": 41.0}, {"date": "1998-09-29", "close": 4975.875, "volume": 14.0}, {"date": "1998-09-30", "close": 4843.185, "volume": 17.0}, {"date": "1998-10-01", "close": 4843.185, "volume": 5.0}, {"date": "1998-10-02", "close": 4843.185, "volume": 6.0}, {"date": "1998-10-05", "close": 4710.495, "volume": 4.0}, {"date": "1998-10-06", "close": 4843.185, "volume": 6.0}, {"date": "1998-10-07", "close": 4843.185, "volume": 9.0}, {"date": "1998-10-08", "close": 4776.84, "volume": 3.0}, {"date": "1998-10-09", "close": 4644.15, "volume": 71.0}, {"date": "1998-10-12", "close": 4644.15, "volume": 10.0}, {"date": "1998-10-13", "close": 4577.805, "volume": 6.0}, {"date": "1998-10-14", "close": 4445.115, "volume": 64.0}, {"date": "1998-10-15", "close": 4445.115, "volume": 255.0}, {"date": "1998-10-16", "close": 4445.115, "volume": 37.0}, {"date": "1998-10-19", "close": 4312.425, "volume": 40.0}, {"date": "1998-10-20", "close": 4312.425, "volume": 438.0}, {"date": "1998-10-21", "close": 4246.08, "volume": 30.0}, {"date": "1998-10-22", "close": 4246.08, "volume": 46.0}, {"date": "1998-10-23", "close": 4179.735, "volume": 109.0}, {"date": "1998-10-26", "close": 4445.115, "volume": 657.0}, {"date": "1998-10-27", "close": 4511.46, "volume": 67.0}, {"date": "1998-10-28", "close": 4644.15, "volume": 337.0}, {"date": "1998-10-29", "close": 4710.495, "volume": 296.0}, {"date": "1998-10-30", "close": 4710.495, "volume": 24.0}, {"date": "1998-11-02", "close": 4776.84, "volume": 28.0}, {"date": "1998-11-03", "close": 4776.84, "volume": 11.0}, {"date": "1998-11-04", "close": 4710.495, "volume": 5.0}, {"date": "1998-11-05", "close": 4710.495, "volume": 30.0}, {"date": "1998-11-06", "close": 4776.84, "volume": 77.0}, {"date": "1998-11-09", "close": 4776.84, "volume": 13.0}, {"date": "1998-11-10", "close": 4975.875, "volume": 43.0}, {"date": "1998-11-11", "close": 4909.53, "volume": 17.0}, {"date": "1998-11-12", "close": 5042.22, "volume": 26.0}, {"date": "1998-11-13", "close": 4975.875, "volume": 50.0}, {"date": "1998-11-16", "close": 5174.91, "volume": 187.0}, {"date": "1998-11-17", "close": 5241.255, "volume": 12.0}, {"date": "1998-11-18", "close": 5307.6, "volume": 21.0}, {"date": "1998-11-19", "close": 5440.29, "volume": 78.0}, {"date": "1998-11-20", "close": 5241.255, "volume": 36.0}, {"date": "1998-11-23", "close": 5174.91, "volume": 13.0}, {"date": "1998-11-24", "close": 5241.255, "volume": 22.0}, {"date": "1998-11-25", "close": 5307.6, "volume": 139.0}, {"date": "1998-11-26", "close": 5241.255, "volume": 49.0}, {"date": "1998-11-27", "close": 5241.255, "volume": 89.0}, {"date": "1998-11-30", "close": 5241.255, "volume": 14.0}, {"date": "1998-12-01", "close": 5108.565, "volume": 9.0}, {"date": "1998-12-02", "close": 4975.875, "volume": 23.0}, {"date": "1998-12-03", "close": 4975.875, "volume": 40.0}, {"date": "1998-12-04", "close": 4843.185, "volume": 5.0}, {"date": "1998-12-07", "close": 5108.565, "volume": 44.0}, {"date": "1998-12-08", "close": 5174.91, "volume": 3.0}, {"date": "1998-12-09", "close": 5241.255, "volume": 9.0}, {"date": "1998-12-10", "close": 5174.91, "volume": 2.0}, {"date": "1998-12-11", "close": 5042.22, "volume": 2.0}, {"date": "1998-12-14", "close": 4909.53, "volume": 2.0}, {"date": "1998-12-15", "close": 4975.875, "volume": 20.0}, {"date": "1998-12-16", "close": 4843.185, "volume": 10.0}, {"date": "1998-12-17", "close": 4909.53, "volume": 69.0}, {"date": "1998-12-18", "close": 4909.53, "volume": 134.0}, {"date": "1998-12-21", "close": 4776.84, "volume": 74.0}, {"date": "1998-12-22", "close": 4710.495, "volume": 9.0}, {"date": "1998-12-23", "close": 4644.15, "volume": 79.0}, {"date": "1998-12-24", "close": 4644.15, "volume": 13.0}, {"date": "1998-12-25", "close": 928.83, "volume": null}, {"date": "1998-12-28", "close": 928.83, "volume": null}, {"date": "1998-12-29", "close": 928.83, "volume": null}, {"date": "1998-12-30", "close": 4644.15, "volume": 29.0}, {"date": "1998-12-31", "close": 4975.875, "volume": 10.0}, {"date": "1999-01-01", "close": 995.175, "volume": null}, {"date": "1999-01-04", "close": 995.175, "volume": null}, {"date": "1999-01-05", "close": 4776.84, "volume": 22.0}, {"date": "1999-01-06", "close": 4445.115, "volume": 9.0}, {"date": "1999-01-07", "close": 4511.46, "volume": 8.0}, {"date": "1999-01-08", "close": 4445.115, "volume": 5.0}, {"date": "1999-01-11", "close": 4644.15, "volume": 2.0}, {"date": "1999-01-12", "close": 4909.53, "volume": 3.0}, {"date": "1999-01-13", "close": 4909.53, "volume": 6.0}, {"date": "1999-01-14", "close": 4644.15, "volume": 34.0}, {"date": "1999-01-15", "close": 928.83, "volume": null}, {"date": "1999-01-18", "close": 4843.185, "volume": 0.0}, {"date": "1999-01-19", "close": 4843.185, "volume": 1.0}, {"date": "1999-01-20", "close": 4843.185, "volume": 6.0}, {"date": "1999-01-21", "close": 4843.185, "volume": 2.0}, {"date": "1999-01-22", "close": 4511.46, "volume": 54.0}, {"date": "1999-01-25", "close": 4577.805, "volume": 12.0}, {"date": "1999-01-26", "close": 915.561, "volume": null}, {"date": "1999-01-27", "close": 4445.115, "volume": 10.0}, {"date": "1999-01-28", "close": 4378.77, "volume": 7.0}, {"date": "1999-01-29", "close": 4577.805, "volume": 18.0}, {"date": "1999-02-01", "close": 4511.46, "volume": 13.0}, {"date": "1999-02-02", "close": 4445.115, "volume": 6.0}, {"date": "1999-02-03", "close": 4445.115, "volume": 9.0}, {"date": "1999-02-04", "close": 4312.425, "volume": 58.0}, {"date": "1999-02-05", "close": 4246.08, "volume": 24.0}, {"date": "1999-02-08", "close": 4312.425, "volume": 5.0}, {"date": "1999-02-09", "close": 4312.425, "volume": 34.0}, {"date": "1999-02-10", "close": 4246.08, "volume": 8.0}, {"date": "1999-02-11", "close": 4312.425, "volume": 7.0}, {"date": "1999-02-12", "close": 4179.735, "volume": 16.0}, {"date": "1999-02-15", "close": 4179.735, "volume": 3.0}, {"date": "1999-02-16", "close": 4113.39, "volume": 17.0}, {"date": "1999-02-17", "close": 4047.045, "volume": 27.0}, {"date": "1999-02-18", "close": 4047.045, "volume": 9.0}, {"date": "1999-02-19", "close": 4047.045, "volume": 32.0}, {"date": "1999-02-22", "close": 4047.045, "volume": 11.0}, {"date": "1999-02-23", "close": 3980.7, "volume": 18.0}, {"date": "1999-02-24", "close": 3914.355, "volume": 6.0}, {"date": "1999-02-25", "close": 4047.045, "volume": 33.0}, {"date": "1999-02-26", "close": 3980.7, "volume": 18.0}, {"date": "1999-03-01", "close": 3781.665, "volume": 12.0}, {"date": "1999-03-02", "close": 3914.355, "volume": 16.0}, {"date": "1999-03-03", "close": 3980.7, "volume": 10.0}, {"date": "1999-03-04", "close": 3781.665, "volume": 184.0}, {"date": "1999-03-05", "close": 3781.665, "volume": 10.0}, {"date": "1999-03-08", "close": 3848.01, "volume": 2.0}, {"date": "1999-03-09", "close": 3781.665, "volume": 8.0}, {"date": "1999-03-10", "close": 3715.32, "volume": 9.0}, {"date": "1999-03-11", "close": 3848.01, "volume": 7.0}, {"date": "1999-03-12", "close": 3914.355, "volume": 8.0}, {"date": "1999-03-15", "close": 3914.355, "volume": 89.0}, {"date": "1999-03-16", "close": 3781.665, "volume": 11.0}, {"date": "1999-03-17", "close": 3781.665, "volume": 5.0}, {"date": "1999-03-18", "close": 756.333, "volume": null}, {"date": "1999-03-19", "close": 4047.045, "volume": 39.0}, {"date": "1999-03-22", "close": 4047.045, "volume": 2.0}, {"date": "1999-03-23", "close": 4113.39, "volume": 22.0}, {"date": "1999-03-24", "close": 4047.045, "volume": 40.0}, {"date": "1999-03-25", "close": 3914.355, "volume": 25.0}, {"date": "1999-03-26", "close": 4047.045, "volume": 16.0}, {"date": "1999-03-29", "close": 4113.39, "volume": 8.0}, {"date": "1999-03-30", "close": 4047.045, "volume": 5.0}, {"date": "1999-03-31", "close": 4047.045, "volume": 14.0}, {"date": "1999-04-01", "close": 3848.01, "volume": 1.0}, {"date": "1999-04-02", "close": 769.602, "volume": null}, {"date": "1999-04-05", "close": 769.602, "volume": null}, {"date": "1999-04-06", "close": 3848.01, "volume": 1.0}, {"date": "1999-04-07", "close": 4047.045, "volume": 97.0}, {"date": "1999-04-08", "close": 4047.045, "volume": 18.0}, {"date": "1999-04-09", "close": 3914.355, "volume": 25.0}, {"date": "1999-04-12", "close": 3914.355, "volume": 14.0}, {"date": "1999-04-13", "close": 3914.355, "volume": 6.0}, {"date": "1999-04-14", "close": 3980.7, "volume": 8.0}, {"date": "1999-04-15", "close": 3914.355, "volume": 10.0}, {"date": "1999-04-16", "close": 4113.39, "volume": 74.0}, {"date": "1999-04-19", "close": 4246.08, "volume": 46.0}, {"date": "1999-04-20", "close": 4179.735, "volume": 32.0}, {"date": "1999-04-21", "close": 4246.08, "volume": 36.0}, {"date": "1999-04-22", "close": 4047.045, "volume": 21.0}, {"date": "1999-04-23", "close": 4179.735, "volume": 14.0}, {"date": "1999-04-26", "close": 4113.39, "volume": 10.0}, {"date": "1999-04-27", "close": 4047.045, "volume": 9.0}, {"date": "1999-04-28", "close": 4113.39, "volume": 17.0}, {"date": "1999-04-29", "close": 4113.39, "volume": 4.0}, {"date": "1999-04-30", "close": 4312.425, "volume": 18.0}, {"date": "1999-05-03", "close": 4179.735, "volume": 7.0}, {"date": "1999-05-04", "close": 4179.735, "volume": 11.0}, {"date": "1999-05-05", "close": 4179.735, "volume": 10.0}, {"date": "1999-05-06", "close": 4179.735, "volume": 34.0}, {"date": "1999-05-07", "close": 4378.77, "volume": 33.0}, {"date": "1999-05-10", "close": 4312.425, "volume": 20.0}, {"date": "1999-05-11", "close": 4159.8315, "volume": 30.0}, {"date": "1999-05-12", "close": 4511.46, "volume": 18.0}, {"date": "1999-05-13", "close": 4577.805, "volume": 25.0}, {"date": "1999-05-14", "close": 4843.185, "volume": 29.0}, {"date": "1999-05-17", "close": 4776.84, "volume": 46.0}, {"date": "1999-05-18", "close": 4975.875, "volume": 108.0}, {"date": "1999-05-19", "close": 4909.53, "volume": 107.0}, {"date": "1999-05-20", "close": 4577.805, "volume": 44.0}, {"date": "1999-05-21", "close": 4577.805, "volume": 57.0}, {"date": "1999-05-24", "close": 4577.805, "volume": 18.0}, {"date": "1999-05-25", "close": 4511.46, "volume": 24.0}, {"date": "1999-05-26", "close": 4445.115, "volume": 7.0}, {"date": "1999-05-27", "close": 4179.735, "volume": 11.0}, {"date": "1999-05-28", "close": 4179.735, "volume": 7.0}, {"date": "1999-05-31", "close": 4312.425, "volume": 5.0}, {"date": "1999-06-01", "close": 4312.425, "volume": 10.0}, {"date": "1999-06-02", "close": 4113.39, "volume": 23.0}, {"date": "1999-06-03", "close": 4047.045, "volume": 7.0}, {"date": "1999-06-04", "close": 4047.045, "volume": 9.0}, {"date": "1999-06-07", "close": 4113.39, "volume": 8.0}, {"date": "1999-06-08", "close": 4312.425, "volume": 5.0}, {"date": "1999-06-09", "close": 4511.46, "volume": 28.0}, {"date": "1999-06-10", "close": 4511.46, "volume": 14.0}, {"date": "1999-06-11", "close": 4644.15, "volume": 22.0}, {"date": "1999-06-14", "close": 928.83, "volume": null}, {"date": "1999-06-15", "close": 4776.84, "volume": 16.0}, {"date": "1999-06-16", "close": 4710.495, "volume": 38.0}, {"date": "1999-06-17", "close": 4710.495, "volume": 25.0}, {"date": "1999-06-18", "close": 4909.53, "volume": 18.0}, {"date": "1999-06-21", "close": 4909.53, "volume": 11.0}, {"date": "1999-06-22", "close": 4730.3985, "volume": 27.0}, {"date": "1999-06-23", "close": 4710.495, "volume": 12.0}, {"date": "1999-06-24", "close": 4909.53, "volume": 118.0}, {"date": "1999-06-25", "close": 4644.15, "volume": 16.0}, {"date": "1999-06-28", "close": 4710.495, "volume": 13.0}, {"date": "1999-06-29", "close": 4710.495, "volume": 29.0}, {"date": "1999-06-30", "close": 4577.805, "volume": 33.0}, {"date": "1999-07-01", "close": 4710.495, "volume": 23.0}, {"date": "1999-07-02", "close": 4710.495, "volume": 12.0}, {"date": "1999-07-05", "close": 4909.53, "volume": 40.0}, {"date": "1999-07-06", "close": 4909.53, "volume": 14.0}, {"date": "1999-07-07", "close": 4909.53, "volume": 27.0}, {"date": "1999-07-08", "close": 4843.185, "volume": 24.0}, {"date": "1999-07-09", "close": 4644.15, "volume": 306.0}, {"date": "1999-07-12", "close": 4577.805, "volume": 10.0}, {"date": "1999-07-13", "close": 4644.15, "volume": 6.0}, {"date": "1999-07-14", "close": 4511.46, "volume": 7.0}, {"date": "1999-07-15", "close": 4657.419, "volume": 2.0}, {"date": "1999-07-16", "close": 4644.15, "volume": 12.0}, {"date": "1999-07-19", "close": 4644.15, "volume": 22.0}, {"date": "1999-07-20", "close": 4710.495, "volume": 16.0}, {"date": "1999-07-21", "close": 4511.46, "volume": 8.0}, {"date": "1999-07-22", "close": 4511.46, "volume": 12.0}, {"date": "1999-07-23", "close": 4378.77, "volume": 31.0}, {"date": "1999-07-26", "close": 4445.115, "volume": 18.0}, {"date": "1999-07-27", "close": 4511.46, "volume": 1.0}, {"date": "1999-07-28", "close": 4511.46, "volume": 9.0}, {"date": "1999-07-29", "close": 4378.77, "volume": 6.0}, {"date": "1999-07-30", "close": 4113.39, "volume": 16.0}, {"date": "1999-08-02", "close": 4246.08, "volume": 8.0}, {"date": "1999-08-03", "close": 4312.425, "volume": 107.0}, {"date": "1999-08-04", "close": 4179.735, "volume": 13.0}, {"date": "1999-08-05", "close": 4312.425, "volume": 456.0}, {"date": "1999-08-06", "close": 4246.08, "volume": 8.0}, {"date": "1999-08-09", "close": 4312.425, "volume": 25.0}, {"date": "1999-08-10", "close": 4378.77, "volume": 13.0}, {"date": "1999-08-11", "close": 4378.77, "volume": 9.0}, {"date": "1999-08-12", "close": 4445.115, "volume": 105.0}, {"date": "1999-08-13", "close": 4246.08, "volume": 6.0}, {"date": "1999-08-16", "close": 4312.425, "volume": 15.0}, {"date": "1999-08-17", "close": 4246.08, "volume": 29.0}, {"date": "1999-08-18", "close": 4179.735, "volume": 51.0}, {"date": "1999-08-19", "close": 4644.15, "volume": 12.0}, {"date": "1999-08-20", "close": 4511.46, "volume": 16.0}, {"date": "1999-08-23", "close": 4644.15, "volume": 20.0}, {"date": "1999-08-24", "close": 4511.46, "volume": 26.0}, {"date": "1999-08-25", "close": 4511.46, "volume": 9.0}, {"date": "1999-08-26", "close": 4445.115, "volume": 18.0}, {"date": "1999-08-27", "close": 4378.77, "volume": 23.0}, {"date": "1999-08-30", "close": 4511.46, "volume": 16.0}, {"date": "1999-08-31", "close": 4511.46, "volume": 14.0}, {"date": "1999-09-01", "close": 4179.735, "volume": 78.0}, {"date": "1999-09-02", "close": 4047.045, "volume": 13.0}, {"date": "1999-09-03", "close": 4047.045, "volume": 31.0}, {"date": "1999-09-06", "close": 3980.7, "volume": 145.0}, {"date": "1999-09-07", "close": 3914.355, "volume": 2.0}, {"date": "1999-09-08", "close": 3781.665, "volume": 20.0}, {"date": "1999-09-09", "close": 3980.7, "volume": 1.0}, {"date": "1999-09-10", "close": 3914.355, "volume": 7.0}, {"date": "1999-09-13", "close": 3848.01, "volume": 7.0}, {"date": "1999-09-14", "close": 3715.32, "volume": 23.0}, {"date": "1999-09-15", "close": 3781.665, "volume": 7.0}, {"date": "1999-09-16", "close": 3715.32, "volume": 17.0}, {"date": "1999-09-17", "close": 3781.665, "volume": 6.0}, {"date": "1999-09-20", "close": 3715.32, "volume": 3.0}, {"date": "1999-09-21", "close": 3582.63, "volume": 17.0}, {"date": "1999-09-22", "close": 3516.285, "volume": 22.0}, {"date": "1999-09-23", "close": 3449.94, "volume": 23.0}, {"date": "1999-09-24", "close": 3383.595, "volume": 183.0}, {"date": "1999-09-27", "close": 3449.94, "volume": 36.0}, {"date": "1999-09-28", "close": 3449.94, "volume": 38.0}, {"date": "1999-09-29", "close": 3317.25, "volume": 40.0}, {"date": "1999-09-30", "close": 3317.25, "volume": 29.0}, {"date": "1999-10-01", "close": 3449.94, "volume": 14.0}, {"date": "1999-10-04", "close": 3383.595, "volume": 3.0}, {"date": "1999-10-05", "close": 3317.25, "volume": 28.0}, {"date": "1999-10-06", "close": 3317.25, "volume": 85.0}, {"date": "1999-10-07", "close": 3184.56, "volume": 15.0}, {"date": "1999-10-08", "close": 3516.285, "volume": 386.0}, {"date": "1999-10-11", "close": 3582.63, "volume": 49.0}, {"date": "1999-10-12", "close": 3516.285, "volume": 12.0}, {"date": "1999-10-13", "close": 3449.94, "volume": 319.0}, {"date": "1999-10-14", "close": 3449.94, "volume": 33.0}, {"date": "1999-10-15", "close": 3317.25, "volume": 47.0}, {"date": "1999-10-18", "close": 3250.905, "volume": 26.0}, {"date": "1999-10-19", "close": 3317.25, "volume": 29.0}, {"date": "1999-10-20", "close": 3317.25, "volume": 23.0}, {"date": "1999-10-21", "close": 3317.25, "volume": 118.0}, {"date": "1999-10-22", "close": 3383.595, "volume": 5.0}, {"date": "1999-10-25", "close": 3250.905, "volume": 20.0}, {"date": "1999-10-26", "close": 3317.25, "volume": 18.0}, {"date": "1999-10-27", "close": 3184.56, "volume": 36.0}, {"date": "1999-10-28", "close": 3250.905, "volume": 24.0}, {"date": "1999-10-29", "close": 3151.3875, "volume": 34.0}, {"date": "1999-11-01", "close": 3085.0425, "volume": 35.0}, {"date": "1999-11-02", "close": 3118.215, "volume": 29.0}, {"date": "1999-11-03", "close": 3118.215, "volume": 15.0}, {"date": "1999-11-04", "close": 2985.525, "volume": 29.0}, {"date": "1999-11-05", "close": 2985.525, "volume": 902.0}, {"date": "1999-11-08", "close": 2985.525, "volume": 63.0}, {"date": "1999-11-09", "close": 2819.6625, "volume": 42.0}, {"date": "1999-11-10", "close": 2852.835, "volume": 26.0}, {"date": "1999-11-11", "close": 2720.145, "volume": 62.0}, {"date": "1999-11-12", "close": 2653.8, "volume": 46.0}, {"date": "1999-11-15", "close": 2839.566, "volume": 92.0}, {"date": "1999-11-16", "close": 2886.0075, "volume": 70.0}, {"date": "1999-11-17", "close": 2985.525, "volume": 113.0}, {"date": "1999-11-18", "close": 3085.0425, "volume": 63.0}, {"date": "1999-11-19", "close": 3018.6975, "volume": 30.0}, {"date": "1999-11-22", "close": 2919.18, "volume": 20.0}, {"date": "1999-11-23", "close": 2819.6625, "volume": 23.0}, {"date": "1999-11-24", "close": 2919.18, "volume": 14.0}, {"date": "1999-11-25", "close": 2786.49, "volume": 24.0}, {"date": "1999-11-26", "close": 2852.835, "volume": 18.0}, {"date": "1999-11-29", "close": 2985.525, "volume": 16.0}, {"date": "1999-11-30", "close": 2852.835, "volume": 9.0}, {"date": "1999-12-01", "close": 2852.835, "volume": 19.0}, {"date": "1999-12-02", "close": 2852.835, "volume": 18.0}, {"date": "1999-12-03", "close": 2852.835, "volume": 13.0}, {"date": "1999-12-06", "close": 2852.835, "volume": 10.0}, {"date": "1999-12-07", "close": 2819.6625, "volume": 32.0}, {"date": "1999-12-08", "close": 2786.49, "volume": 21.0}, {"date": "1999-12-09", "close": 2819.6625, "volume": 952.0}, {"date": "1999-12-10", "close": 2919.18, "volume": 27.0}, {"date": "1999-12-13", "close": 2919.18, "volume": 16.0}, {"date": "1999-12-14", "close": 2819.6625, "volume": 24.0}, {"date": "1999-12-15", "close": 2753.3175, "volume": 16.0}, {"date": "1999-12-16", "close": 2786.49, "volume": 25.0}, {"date": "1999-12-17", "close": 2985.525, "volume": 79.0}, {"date": "1999-12-20", "close": 2985.525, "volume": 54.0}, {"date": "1999-12-21", "close": 3118.215, "volume": 9.0}, {"date": "1999-12-22", "close": 3184.56, "volume": 40.0}, {"date": "1999-12-23", "close": 3184.56, "volume": 65.0}, {"date": "1999-12-24", "close": 3317.25, "volume": 15.0}, {"date": "1999-12-27", "close": 663.45, "volume": null}, {"date": "1999-12-28", "close": 663.45, "volume": null}, {"date": "1999-12-29", "close": 3250.905, "volume": 10.0}, {"date": "1999-12-30", "close": 3284.0775, "volume": 17.0}, {"date": "1999-12-31", "close": 656.8155, "volume": null}, {"date": "2000-01-03", "close": 656.8155, "volume": null}, {"date": "2000-01-04", "close": 3184.56, "volume": 12.0}, {"date": "2000-01-05", "close": 3184.56, "volume": 13.0}, {"date": "2000-01-06", "close": 3051.87, "volume": 8.0}, {"date": "2000-01-07", "close": 3051.87, "volume": 4.0}, {"date": "2000-01-10", "close": 3118.215, "volume": 20.0}, {"date": "2000-01-11", "close": 3118.215, "volume": 4.0}, {"date": "2000-01-12", "close": 3051.87, "volume": 6.0}, {"date": "2000-01-13", "close": 2985.525, "volume": 5.0}, {"date": "2000-01-14", "close": 3051.87, "volume": 56.0}, {"date": "2000-01-17", "close": 3184.56, "volume": 23.0}, {"date": "2000-01-18", "close": 3217.7325, "volume": 34.0}, {"date": "2000-01-19", "close": 3383.595, "volume": 53.0}, {"date": "2000-01-20", "close": 3383.595, "volume": 394.0}, {"date": "2000-01-21", "close": 3383.595, "volume": 54.0}, {"date": "2000-01-24", "close": 3516.285, "volume": 45.0}, {"date": "2000-01-25", "close": 3449.94, "volume": 36.0}, {"date": "2000-01-26", "close": 689.988, "volume": null}, {"date": "2000-01-27", "close": 3317.25, "volume": 60.0}, {"date": "2000-01-28", "close": 3383.595, "volume": 11.0}, {"date": "2000-01-31", "close": 3449.94, "volume": 39.0}, {"date": "2000-02-01", "close": 3449.94, "volume": 17.0}, {"date": "2000-02-02", "close": 3449.94, "volume": 11.0}, {"date": "2000-02-03", "close": 3317.25, "volume": 19.0}, {"date": "2000-02-07", "close": 3383.595, "volume": 33.0}, {"date": "2000-02-08", "close": 3317.25, "volume": 14.0}, {"date": "2000-02-09", "close": 3184.56, "volume": 46.0}, {"date": "2000-02-10", "close": 3184.56, "volume": 44.0}, {"date": "2000-02-11", "close": 3184.56, "volume": 32.0}, {"date": "2000-02-14", "close": 3184.56, "volume": 51.0}, {"date": "2000-02-16", "close": 3051.87, "volume": 12.0}, {"date": "2000-02-17", "close": 2985.525, "volume": 20.0}, {"date": "2000-02-21", "close": 2852.835, "volume": 28.0}, {"date": "2000-02-23", "close": 2919.18, "volume": 28.0}, {"date": "2000-02-24", "close": 2786.49, "volume": 13.0}, {"date": "2000-02-25", "close": 2985.525, "volume": 30.0}, {"date": "2000-02-28", "close": 2985.525, "volume": 17.0}, {"date": "2000-02-29", "close": 3051.87, "volume": 5.0}, {"date": "2000-03-01", "close": 2985.525, "volume": 8.0}, {"date": "2000-03-02", "close": 2852.835, "volume": 21.0}, {"date": "2000-03-03", "close": 2753.3175, "volume": 32.0}, {"date": "2000-03-06", "close": 2686.9725, "volume": 16.0}, {"date": "2000-03-07", "close": 2587.455, "volume": 41.0}, {"date": "2000-03-08", "close": 2759.952, "volume": 5.0}, {"date": "2000-03-09", "close": 2653.8, "volume": 46.0}, {"date": "2000-03-13", "close": 2720.145, "volume": 9.0}, {"date": "2000-03-14", "close": 2521.11, "volume": 62.0}, {"date": "2000-03-15", "close": 2454.765, "volume": 111.0}, {"date": "2000-03-16", "close": 2620.6275, "volume": 31.0}, {"date": "2000-03-17", "close": 2587.455, "volume": 36.0}, {"date": "2000-03-20", "close": 2653.8, "volume": 42.0}, {"date": "2000-03-21", "close": 2653.8, "volume": 49.0}, {"date": "2000-03-22", "close": 2487.9375, "volume": 56.0}, {"date": "2000-03-23", "close": 2852.835, "volume": 98.0}, {"date": "2000-03-24", "close": 3781.665, "volume": 327.0}, {"date": "2000-03-28", "close": 3582.63, "volume": 496.0}, {"date": "2000-03-29", "close": 3516.285, "volume": 225.0}, {"date": "2000-03-30", "close": 3383.595, "volume": 104.0}, {"date": "2000-03-31", "close": 3516.285, "volume": 172.0}, {"date": "2000-04-03", "close": 3317.25, "volume": 95.0}, {"date": "2000-04-04", "close": 3317.25, "volume": 24.0}, {"date": "2000-04-05", "close": 3317.25, "volume": 122.0}, {"date": "2000-04-06", "close": 3151.3875, "volume": 72.0}, {"date": "2000-04-07", "close": 3118.215, "volume": 107.0}, {"date": "2000-04-10", "close": 3217.7325, "volume": 81.0}, {"date": "2000-04-11", "close": 3250.905, "volume": 122.0}, {"date": "2000-04-12", "close": 3383.595, "volume": 61.0}, {"date": "2000-04-13", "close": 3317.25, "volume": 23.0}, {"date": "2000-04-14", "close": 3383.595, "volume": 15.0}, {"date": "2000-04-17", "close": 2985.525, "volume": 72.0}, {"date": "2000-04-18", "close": 2919.18, "volume": 139.0}, {"date": "2000-04-19", "close": 2587.455, "volume": 593.0}, {"date": "2000-04-20", "close": 2720.145, "volume": 25.0}, {"date": "2000-04-26", "close": 2720.145, "volume": 33.0}, {"date": "2000-04-27", "close": 2653.8, "volume": 30.0}, {"date": "2000-04-28", "close": 2521.11, "volume": 56.0}, {"date": "2000-05-01", "close": 2521.11, "volume": 18.0}, {"date": "2000-05-02", "close": 2587.455, "volume": 50.0}, {"date": "2000-05-03", "close": 2653.8, "volume": 11.0}, {"date": "2000-05-04", "close": 2653.8, "volume": 6.0}, {"date": "2000-05-05", "close": 2653.8, "volume": 15.0}, {"date": "2000-05-08", "close": 2686.9725, "volume": 15.0}, {"date": "2000-05-09", "close": 2720.145, "volume": 18.0}, {"date": "2000-05-10", "close": 2653.8, "volume": 6.0}, {"date": "2000-05-11", "close": 2653.8, "volume": 12.0}, {"date": "2000-05-12", "close": 2653.8, "volume": 18.0}, {"date": "2000-05-15", "close": 2487.9375, "volume": 40.0}, {"date": "2000-05-16", "close": 2653.8, "volume": 11.0}, {"date": "2000-05-17", "close": 2521.11, "volume": 18.0}, {"date": "2000-05-18", "close": 2487.9375, "volume": 23.0}, {"date": "2000-05-19", "close": 2521.11, "volume": 16.0}, {"date": "2000-05-22", "close": 2322.075, "volume": 75.0}, {"date": "2000-05-23", "close": 2554.2825, "volume": 24.0}, {"date": "2000-05-24", "close": 2388.42, "volume": 33.0}, {"date": "2000-05-25", "close": 2355.2475, "volume": 35.0}, {"date": "2000-05-26", "close": 2189.385, "volume": 273.0}, {"date": "2000-05-29", "close": 2322.075, "volume": 22.0}, {"date": "2000-05-30", "close": 2322.075, "volume": 18.0}, {"date": "2000-05-31", "close": 2322.075, "volume": 33.0}, {"date": "2000-06-01", "close": 2322.075, "volume": 180.0}, {"date": "2000-06-02", "close": 2454.765, "volume": 83.0}, {"date": "2000-06-05", "close": 2388.42, "volume": 122.0}, {"date": "2000-06-06", "close": 2355.2475, "volume": 33.0}, {"date": "2000-06-07", "close": 2388.42, "volume": 170.0}, {"date": "2000-06-08", "close": 2355.2475, "volume": 37.0}, {"date": "2000-06-09", "close": 2322.075, "volume": 67.0}, {"date": "2000-06-13", "close": 2222.5575, "volume": 41.0}, {"date": "2000-06-14", "close": 2322.075, "volume": 115.0}, {"date": "2000-06-15", "close": 2322.075, "volume": 74.0}, {"date": "2000-06-16", "close": 2487.9375, "volume": 158.0}, {"date": "2000-06-19", "close": 2487.9375, "volume": 580.0}, {"date": "2000-06-20", "close": 2487.9375, "volume": 35.0}, {"date": "2000-06-21", "close": 2487.9375, "volume": 63.0}, {"date": "2000-06-22", "close": 2454.765, "volume": 73.0}, {"date": "2000-06-23", "close": 2421.5925, "volume": 51.0}, {"date": "2000-06-26", "close": 2388.42, "volume": 83.0}, {"date": "2000-06-27", "close": 2454.765, "volume": 181.0}, {"date": "2000-06-28", "close": 2852.835, "volume": 215.0}, {"date": "2000-06-29", "close": 2985.525, "volume": 158.0}, {"date": "2000-06-30", "close": 2852.835, "volume": 84.0}, {"date": "2000-07-03", "close": 2852.835, "volume": 18.0}, {"date": "2000-07-04", "close": 2919.18, "volume": 31.0}, {"date": "2000-07-05", "close": 2919.18, "volume": 69.0}, {"date": "2000-07-06", "close": 3124.8495, "volume": 54.0}, {"date": "2000-07-07", "close": 3118.215, "volume": 188.0}, {"date": "2000-07-10", "close": 3383.595, "volume": 150.0}, {"date": "2000-07-11", "close": 3383.595, "volume": 63.0}, {"date": "2000-07-12", "close": 3317.25, "volume": 36.0}, {"date": "2000-07-13", "close": 3250.905, "volume": 57.0}, {"date": "2000-07-14", "close": 3317.25, "volume": 108.0}, {"date": "2000-07-17", "close": 3516.285, "volume": 236.0}, {"date": "2000-07-18", "close": 3715.32, "volume": 240.0}, {"date": "2000-07-19", "close": 3383.595, "volume": 167.0}, {"date": "2000-07-20", "close": 3648.975, "volume": 196.0}, {"date": "2000-07-21", "close": 3927.624, "volume": 305.0}, {"date": "2000-07-24", "close": 3980.7, "volume": 158.0}, {"date": "2000-07-25", "close": 3781.665, "volume": 333.0}, {"date": "2000-07-26", "close": 3715.32, "volume": 146.0}, {"date": "2000-08-11", "close": 743.064, "volume": 294.0}, {"date": "2000-08-14", "close": 772.2558, "volume": 773.0}, {"date": "2000-08-15", "close": 772.2558, "volume": 154.0}, {"date": "2000-08-16", "close": 780.2172, "volume": 123.0}, {"date": "2000-08-17", "close": 758.9868, "volume": 4310.0}, {"date": "2000-08-18", "close": 756.333, "volume": 4483.0}, {"date": "2000-08-21", "close": 756.333, "volume": 111.0}, {"date": "2000-08-22", "close": 764.2944, "volume": 291.0}, {"date": "2000-08-23", "close": 756.333, "volume": 106.0}, {"date": "2000-08-24", "close": 745.7178, "volume": 290.0}, {"date": "2000-08-25", "close": 751.0254, "volume": 98.0}, {"date": "2000-08-28", "close": 745.7178, "volume": 41.0}, {"date": "2000-08-29", "close": 745.7178, "volume": 21.0}, {"date": "2000-08-30", "close": 745.7178, "volume": 180.0}, {"date": "2000-08-31", "close": 753.6792, "volume": 198.0}, {"date": "2000-09-01", "close": 743.064, "volume": 306.0}, {"date": "2000-09-04", "close": 753.6792, "volume": 144.0}, {"date": "2000-09-05", "close": 745.7178, "volume": 2706.0}, {"date": "2000-09-06", "close": 745.7178, "volume": 75.0}, {"date": "2000-09-07", "close": 743.064, "volume": 526.0}, {"date": "2000-09-08", "close": 729.795, "volume": 12.0}, {"date": "2000-09-11", "close": 663.45, "volume": 84.0}, {"date": "2000-09-12", "close": 689.988, "volume": 68.0}, {"date": "2000-09-13", "close": 666.1038, "volume": 404.0}, {"date": "2000-09-14", "close": 668.7576, "volume": 69.0}, {"date": "2000-09-15", "close": 676.719, "volume": 20.0}, {"date": "2000-09-18", "close": 647.5272, "volume": 244.0}, {"date": "2000-09-19", "close": 615.6816, "volume": 73.0}, {"date": "2000-09-20", "close": 607.7202, "volume": 35.0}, {"date": "2000-09-21", "close": 610.374, "volume": 68.0}, {"date": "2000-09-22", "close": 634.2582, "volume": 54.0}, {"date": "2000-09-25", "close": 626.2968, "volume": 53.0}, {"date": "2000-09-26", "close": 636.912, "volume": 94.0}, {"date": "2000-09-27", "close": 623.643, "volume": 106.0}, {"date": "2000-09-28", "close": 642.2196, "volume": 138.0}, {"date": "2000-09-29", "close": 663.45, "volume": 63.0}, {"date": "2000-10-02", "close": 679.3728, "volume": 110.0}, {"date": "2000-10-03", "close": 655.4886, "volume": 130.0}, {"date": "2000-10-05", "close": 650.181, "volume": 60.0}, {"date": "2000-10-06", "close": 655.4886, "volume": 76.0}, {"date": "2000-10-09", "close": 655.4886, "volume": 111.0}, {"date": "2000-10-10", "close": 655.4886, "volume": 473.0}, {"date": "2000-10-11", "close": 663.45, "volume": 341.0}, {"date": "2000-10-12", "close": 650.181, "volume": 262.0}, {"date": "2000-10-13", "close": 668.7576, "volume": 26.0}, {"date": "2000-10-16", "close": 663.45, "volume": 104.0}, {"date": "2000-10-17", "close": 650.181, "volume": 54.0}, {"date": "2000-10-18", "close": 650.181, "volume": 133.0}, {"date": "2000-10-19", "close": 623.643, "volume": 22.0}, {"date": "2000-10-20", "close": 613.0278, "volume": 57.0}, {"date": "2000-10-23", "close": 613.0278, "volume": 42.0}, {"date": "2000-10-24", "close": 636.912, "volume": 161.0}, {"date": "2000-10-25", "close": 620.9892, "volume": 145.0}, {"date": "2000-10-26", "close": 610.374, "volume": 37.0}, {"date": "2000-10-27", "close": 623.643, "volume": 53.0}, {"date": "2000-10-30", "close": 618.3354, "volume": 42.0}, {"date": "2000-10-31", "close": 618.3354, "volume": 12.0}, {"date": "2000-11-01", "close": 623.643, "volume": 68.0}, {"date": "2000-11-02", "close": 594.4512, "volume": 88.0}, {"date": "2000-11-03", "close": 581.1822, "volume": 143.0}, {"date": "2000-11-06", "close": 583.836, "volume": 25.0}, {"date": "2000-11-07", "close": 578.5284, "volume": 68.0}, {"date": "2000-11-08", "close": 570.567, "volume": 54.0}, {"date": "2000-11-09", "close": 565.2594, "volume": 68.0}, {"date": "2000-11-10", "close": 557.298, "volume": 168.0}, {"date": "2000-11-13", "close": 562.6056, "volume": 199.0}, {"date": "2000-11-14", "close": 615.6816, "volume": 1160.0}, {"date": "2000-11-15", "close": 636.912, "volume": 921.0}, {"date": "2000-11-16", "close": 660.7962, "volume": 279.0}, {"date": "2000-11-17", "close": 644.8734, "volume": 305.0}, {"date": "2000-11-20", "close": 597.105, "volume": 147.0}, {"date": "2000-11-21", "close": 583.836, "volume": 204.0}, {"date": "2000-11-22", "close": 570.567, "volume": 31.0}, {"date": "2000-11-23", "close": 573.2208, "volume": 88.0}, {"date": "2000-11-24", "close": 573.2208, "volume": 70.0}, {"date": "2000-11-27", "close": 583.836, "volume": 126.0}, {"date": "2000-11-28", "close": 583.836, "volume": 111.0}, {"date": "2000-11-29", "close": 586.4898, "volume": 228.0}, {"date": "2000-11-30", "close": 610.374, "volume": 213.0}, {"date": "2000-12-01", "close": 599.7588, "volume": 82.0}, {"date": "2000-12-04", "close": 605.0664, "volume": 21.0}, {"date": "2000-12-05", "close": 623.643, "volume": 64.0}, {"date": "2000-12-06", "close": 610.374, "volume": 222.0}, {"date": "2000-12-07", "close": 610.374, "volume": 192.0}, {"date": "2000-12-08", "close": 623.643, "volume": 146.0}, {"date": "2000-12-11", "close": 631.6044, "volume": 33.0}, {"date": "2000-12-12", "close": 636.912, "volume": 24.0}, {"date": "2000-12-13", "close": 610.374, "volume": 292.0}, {"date": "2000-12-14", "close": 623.643, "volume": 204.0}, {"date": "2000-12-15", "close": 626.2968, "volume": 376.0}, {"date": "2000-12-18", "close": 642.2196, "volume": 388.0}, {"date": "2000-12-19", "close": 650.181, "volume": 151.0}, {"date": "2000-12-20", "close": 676.719, "volume": 1051.0}, {"date": "2000-12-21", "close": 676.719, "volume": 619.0}, {"date": "2000-12-22", "close": 682.0266, "volume": 211.0}, {"date": "2000-12-27", "close": 703.257, "volume": 427.0}, {"date": "2000-12-28", "close": 703.257, "volume": 554.0}, {"date": "2000-12-29", "close": 768.2751, "volume": 1012.0}, {"date": "2001-01-02", "close": 788.1786, "volume": 987.0}, {"date": "2001-01-03", "close": 756.333, "volume": 1391.0}, {"date": "2001-01-04", "close": 735.1026, "volume": 106.0}, {"date": "2001-01-05", "close": 722.36436, "volume": 259.0}, {"date": "2001-01-08", "close": 721.8336, "volume": 105.0}, {"date": "2001-01-09", "close": 716.526, "volume": 95.0}, {"date": "2001-01-10", "close": 711.2184, "volume": 121.0}, {"date": "2001-01-11", "close": 729.795, "volume": 197.0}, {"date": "2001-01-12", "close": 735.1026, "volume": 532.0}, {"date": "2001-01-15", "close": 719.1798, "volume": 102.0}, {"date": "2001-01-16", "close": 729.795, "volume": 418.0}, {"date": "2001-01-17", "close": 729.795, "volume": 524.0}, {"date": "2001-01-18", "close": 716.526, "volume": 283.0}, {"date": "2001-01-19", "close": 740.4102, "volume": 39.0}, {"date": "2001-01-22", "close": 753.6792, "volume": 438.0}, {"date": "2001-01-23", "close": 752.08692, "volume": 106.0}, {"date": "2001-01-24", "close": 743.064, "volume": 708.0}, {"date": "2001-01-25", "close": 764.2944, "volume": 303.0}, {"date": "2001-01-29", "close": 769.602, "volume": 216.0}, {"date": "2001-01-30", "close": 774.9096, "volume": 367.0}, {"date": "2001-01-31", "close": 756.333, "volume": 132.0}, {"date": "2001-02-01", "close": 751.0254, "volume": 761.0}, {"date": "2001-02-02", "close": 732.4488, "volume": 192.0}, {"date": "2001-02-05", "close": 743.064, "volume": 57.0}, {"date": "2001-02-06", "close": 729.795, "volume": 408.0}, {"date": "2001-02-07", "close": 724.4874, "volume": 326.0}, {"date": "2001-02-08", "close": 716.526, "volume": 49.0}, {"date": "2001-02-09", "close": 721.8336, "volume": 174.0}, {"date": "2001-02-12", "close": 703.257, "volume": 44.0}, {"date": "2001-02-13", "close": 700.6032, "volume": 51.0}, {"date": "2001-02-14", "close": 689.988, "volume": 57.0}, {"date": "2001-02-15", "close": 695.2956, "volume": 273.0}, {"date": "2001-02-16", "close": 703.257, "volume": 100.0}, {"date": "2001-02-19", "close": 692.6418, "volume": 115.0}, {"date": "2001-02-20", "close": 692.6418, "volume": 35.0}, {"date": "2001-02-21", "close": 687.3342, "volume": 46.0}, {"date": "2001-02-22", "close": 679.3728, "volume": 45.0}, {"date": "2001-02-23", "close": 676.719, "volume": 25.0}, {"date": "2001-02-26", "close": 663.45, "volume": 98.0}, {"date": "2001-02-27", "close": 650.181, "volume": 44.0}, {"date": "2001-02-28", "close": 660.7962, "volume": 19.0}, {"date": "2001-03-01", "close": 658.1424, "volume": 36.0}, {"date": "2001-03-02", "close": 671.4114, "volume": 94.0}, {"date": "2001-03-05", "close": 676.719, "volume": 151.0}, {"date": "2001-03-06", "close": 666.1038, "volume": 34.0}, {"date": "2001-03-07", "close": 668.7576, "volume": 86.0}, {"date": "2001-03-08", "close": 663.45, "volume": 385.0}, {"date": "2001-03-09", "close": 663.45, "volume": 96.0}, {"date": "2001-03-12", "close": 663.45, "volume": 31.0}, {"date": "2001-03-13", "close": 634.2582, "volume": 59.0}, {"date": "2001-03-14", "close": 623.643, "volume": 56.0}, {"date": "2001-03-15", "close": 610.374, "volume": 54.0}, {"date": "2001-03-16", "close": 589.1436, "volume": 94.0}, {"date": "2001-03-19", "close": 567.9132, "volume": 74.0}, {"date": "2001-03-20", "close": 530.76, "volume": 32.0}, {"date": "2001-03-21", "close": 562.6056, "volume": 1009.0}, {"date": "2001-03-22", "close": 557.298, "volume": 98.0}, {"date": "2001-03-23", "close": 565.2594, "volume": 81.0}, {"date": "2001-03-26", "close": 589.1436, "volume": 248.0}, {"date": "2001-03-27", "close": 594.4512, "volume": 73.0}, {"date": "2001-03-28", "close": 623.643, "volume": 78.0}, {"date": "2001-03-29", "close": 623.643, "volume": 69.0}, {"date": "2001-03-30", "close": 581.1822, "volume": 132.0}, {"date": "2001-04-02", "close": 583.836, "volume": 236.0}, {"date": "2001-04-03", "close": 558.35952, "volume": 84.0}, {"date": "2001-04-04", "close": 549.3366, "volume": 746.0}, {"date": "2001-04-05", "close": 549.3366, "volume": 122.0}, {"date": "2001-04-06", "close": 570.567, "volume": 190.0}, {"date": "2001-04-09", "close": 533.4138, "volume": 64.0}, {"date": "2001-04-10", "close": 530.76, "volume": 666.0}, {"date": "2001-04-11", "close": 551.9904, "volume": 953.0}, {"date": "2001-04-12", "close": 570.567, "volume": 783.0}, {"date": "2001-04-17", "close": 565.2594, "volume": 250.0}, {"date": "2001-04-18", "close": 564.46326, "volume": 135.0}, {"date": "2001-04-19", "close": 565.2594, "volume": 312.0}, {"date": "2001-04-20", "close": 555.44034, "volume": 183.0}, {"date": "2001-04-23", "close": 554.6442, "volume": 341.0}, {"date": "2001-04-24", "close": 553.05192, "volume": 82.0}, {"date": "2001-04-26", "close": 546.6828, "volume": 30.0}, {"date": "2001-04-27", "close": 541.3752, "volume": 238.0}, {"date": "2001-04-30", "close": 544.029, "volume": 1432.0}, {"date": "2001-05-01", "close": 538.7214, "volume": 166.0}, {"date": "2001-05-02", "close": 526.24854, "volume": 368.0}, {"date": "2001-05-03", "close": 504.222, "volume": 111.0}, {"date": "2001-05-04", "close": 498.9144, "volume": 275.0}, {"date": "2001-05-07", "close": 517.491, "volume": 2327.0}, {"date": "2001-05-08", "close": 530.76, "volume": 655.0}, {"date": "2001-05-09", "close": 562.6056, "volume": 101.0}, {"date": "2001-05-10", "close": 583.836, "volume": 258.0}, {"date": "2001-05-11", "close": 626.2968, "volume": 278.0}, {"date": "2001-05-14", "close": 636.912, "volume": 299.0}, {"date": "2001-05-15", "close": 636.912, "volume": 160.0}, {"date": "2001-05-16", "close": 586.4898, "volume": 157.0}, {"date": "2001-05-17", "close": 597.105, "volume": 267.0}, {"date": "2001-05-18", "close": 620.9892, "volume": 211.0}, {"date": "2001-05-21", "close": 652.8348, "volume": 318.0}, {"date": "2001-05-22", "close": 700.6032, "volume": 254.0}, {"date": "2001-05-23", "close": 689.988, "volume": 367.0}, {"date": "2001-05-24", "close": 668.7576, "volume": 738.0}, {"date": "2001-05-25", "close": 703.257, "volume": 288.0}, {"date": "2001-05-28", "close": 689.988, "volume": 455.0}, {"date": "2001-05-29", "close": 703.257, "volume": 235.0}, {"date": "2001-05-30", "close": 705.9108, "volume": 75.0}, {"date": "2001-05-31", "close": 711.2184, "volume": 203.0}, {"date": "2001-06-01", "close": 684.6804, "volume": 211.0}, {"date": "2001-06-04", "close": 684.6804, "volume": null}, {"date": "2001-06-05", "close": 756.333, "volume": 784.0}, {"date": "2001-06-06", "close": 716.526, "volume": 948.0}, {"date": "2001-06-07", "close": 705.9108, "volume": 454.0}, {"date": "2001-06-08", "close": 682.0266, "volume": 342.0}, {"date": "2001-06-12", "close": 658.1424, "volume": 506.0}, {"date": "2001-06-13", "close": 636.912, "volume": 311.0}, {"date": "2001-06-14", "close": 647.5272, "volume": 141.0}, {"date": "2001-06-15", "close": 684.6804, "volume": 986.0}, {"date": "2001-06-18", "close": 636.912, "volume": 112.0}, {"date": "2001-06-19", "close": 623.643, "volume": 177.0}, {"date": "2001-06-20", "close": 575.8746, "volume": 229.0}, {"date": "2001-06-21", "close": 586.4898, "volume": 94.0}, {"date": "2001-06-22", "close": 586.4898, "volume": 91.0}, {"date": "2001-06-25", "close": 578.5284, "volume": 155.0}, {"date": "2001-06-26", "close": 583.836, "volume": 574.0}, {"date": "2001-06-27", "close": 557.298, "volume": 365.0}, {"date": "2001-06-28", "close": 570.567, "volume": 866.0}, {"date": "2001-06-29", "close": 559.9518, "volume": 606.0}, {"date": "2001-07-02", "close": 538.7214, "volume": 229.0}, {"date": "2001-07-03", "close": 570.567, "volume": 652.0}, {"date": "2001-07-04", "close": 573.2208, "volume": 213.0}, {"date": "2001-07-05", "close": 578.5284, "volume": 138.0}, {"date": "2001-07-06", "close": 578.5284, "volume": 1461.0}, {"date": "2001-07-09", "close": 578.5284, "volume": 697.0}, {"date": "2001-07-10", "close": 559.9518, "volume": 241.0}, {"date": "2001-07-11", "close": 549.3366, "volume": 403.0}, {"date": "2001-07-12", "close": 554.6442, "volume": 17720.0}, {"date": "2001-07-13", "close": 544.029, "volume": 698.0}, {"date": "2001-07-16", "close": 544.029, "volume": null}, {"date": "2001-07-17", "close": 544.029, "volume": null}, {"date": "2001-07-18", "close": 544.029, "volume": null}, {"date": "2001-07-19", "close": 544.029, "volume": null}, {"date": "2001-07-20", "close": 544.029, "volume": null}, {"date": "2001-07-23", "close": 453.7998, "volume": 1097.0}, {"date": "2001-07-24", "close": 395.4162, "volume": 2122.0}, {"date": "2001-07-25", "close": 315.8022, "volume": 3964.0}, {"date": "2001-07-26", "close": 299.8794, "volume": 2367.0}, {"date": "2001-07-27", "close": 323.7636, "volume": 2389.0}, {"date": "2001-07-30", "close": 382.1472, "volume": 2801.0}, {"date": "2001-07-31", "close": 398.07, "volume": 2080.0}, {"date": "2001-08-01", "close": 395.4162, "volume": 1482.0}, {"date": "2001-08-02", "close": 395.4162, "volume": 725.0}, {"date": "2001-08-03", "close": 382.1472, "volume": 534.0}, {"date": "2001-08-06", "close": 355.6092, "volume": 564.0}, {"date": "2001-08-07", "close": 395.4162, "volume": 586.0}, {"date": "2001-08-08", "close": 395.4162, "volume": 796.0}, {"date": "2001-08-09", "close": 445.8384, "volume": 2780.0}, {"date": "2001-08-10", "close": 413.9928, "volume": 2520.0}, {"date": "2001-08-13", "close": 373.12428, "volume": 1733.0}, {"date": "2001-08-14", "close": 392.7624, "volume": 229.0}, {"date": "2001-08-15", "close": 382.1472, "volume": 404.0}, {"date": "2001-08-16", "close": 366.2244, "volume": 419.0}, {"date": "2001-08-17", "close": 342.3402, "volume": 852.0}, {"date": "2001-08-20", "close": 323.7636, "volume": 566.0}, {"date": "2001-08-21", "close": 344.994, "volume": 191.0}, {"date": "2001-08-22", "close": 331.725, "volume": 701.0}, {"date": "2001-08-23", "close": 344.994, "volume": 797.0}, {"date": "2001-08-24", "close": 350.3016, "volume": 313.0}, {"date": "2001-08-27", "close": 344.994, "volume": 200.0}, {"date": "2001-08-28", "close": 334.3788, "volume": 160.0}, {"date": "2001-08-29", "close": 331.725, "volume": 978.0}, {"date": "2001-08-30", "close": 331.725, "volume": 692.0}, {"date": "2001-08-31", "close": 315.53682, "volume": 787.0}, {"date": "2001-09-03", "close": 291.918, "volume": 254.0}, {"date": "2001-09-04", "close": 297.2256, "volume": 1843.0}, {"date": "2001-09-05", "close": 273.3414, "volume": 8893.0}, {"date": "2001-09-06", "close": 246.8034, "volume": 6546.0}, {"date": "2001-09-10", "close": 291.918, "volume": 1275.0}, {"date": "2001-09-11", "close": 299.8794, "volume": 1460.0}, {"date": "2001-09-12", "close": 278.649, "volume": 1226.0}, {"date": "2001-09-13", "close": 289.2642, "volume": 455.0}, {"date": "2001-09-14", "close": 275.9952, "volume": 2100.0}, {"date": "2001-09-17", "close": 228.2268, "volume": 801.0}, {"date": "2001-09-18", "close": 246.8034, "volume": 411.0}, {"date": "2001-09-19", "close": 265.38, "volume": 328.0}, {"date": "2001-09-20", "close": 273.3414, "volume": 691.0}, {"date": "2001-09-21", "close": 265.38, "volume": 329.0}, {"date": "2001-09-24", "close": 249.4572, "volume": 304.0}, {"date": "2001-09-25", "close": 241.4958, "volume": 286.0}, {"date": "2001-09-26", "close": 236.1882, "volume": 447.0}, {"date": "2001-09-27", "close": 217.6116, "volume": 1146.0}, {"date": "2001-09-28", "close": 183.1122, "volume": 1886.0}, {"date": "2001-10-01", "close": 183.1122, "volume": 989.0}, {"date": "2001-10-02", "close": 159.228, "volume": 1066.0}, {"date": "2001-10-03", "close": 148.6128, "volume": 1310.0}, {"date": "2001-10-04", "close": 164.5356, "volume": 711.0}, {"date": "2001-10-05", "close": 159.228, "volume": 553.0}, {"date": "2001-10-08", "close": 159.228, "volume": 643.0}, {"date": "2001-10-09", "close": 180.4584, "volume": 265.0}, {"date": "2001-10-10", "close": 206.9964, "volume": 749.0}, {"date": "2001-10-11", "close": 191.0736, "volume": 501.0}, {"date": "2001-10-12", "close": 185.766, "volume": 1224.0}, {"date": "2001-10-16", "close": 188.4198, "volume": 2435.0}, {"date": "2001-10-17", "close": 177.8046, "volume": 1306.0}, {"date": "2001-10-18", "close": 169.8432, "volume": 1116.0}, {"date": "2001-10-19", "close": 164.5356, "volume": 677.0}, {"date": "2001-10-22", "close": 164.5356, "volume": 1279.0}, {"date": "2001-10-23", "close": 177.8046, "volume": 761.0}, {"date": "2001-10-24", "close": 193.7274, "volume": 934.0}, {"date": "2001-10-25", "close": 191.0736, "volume": 528.0}, {"date": "2001-10-26", "close": 188.4198, "volume": 630.0}, {"date": "2001-10-29", "close": 191.0736, "volume": 522.0}, {"date": "2001-10-30", "close": 185.766, "volume": 354.0}, {"date": "2001-10-31", "close": 185.766, "volume": 502.0}, {"date": "2001-11-01", "close": 191.0736, "volume": 533.0}, {"date": "2001-11-02", "close": 193.7274, "volume": 648.0}, {"date": "2001-11-05", "close": 206.9964, "volume": 1624.0}, {"date": "2001-11-06", "close": 206.9964, "volume": 1799.0}, {"date": "2001-11-07", "close": 199.035, "volume": 1633.0}, {"date": "2001-11-08", "close": 191.0736, "volume": 377.0}, {"date": "2001-11-09", "close": 191.0736, "volume": 285.0}, {"date": "2001-11-12", "close": 185.766, "volume": 1112.0}, {"date": "2001-11-13", "close": 188.4198, "volume": 127.0}, {"date": "2001-11-14", "close": 188.4198, "volume": 595.0}, {"date": "2001-11-15", "close": 193.7274, "volume": 485.0}, {"date": "2001-11-16", "close": 196.3812, "volume": 2545.0}, {"date": "2001-11-19", "close": 180.4584, "volume": 1450.0}, {"date": "2001-11-20", "close": 167.1894, "volume": 2017.0}, {"date": "2001-11-21", "close": 172.497, "volume": 731.0}, {"date": "2001-11-22", "close": 175.1508, "volume": 1535.0}, {"date": "2001-11-23", "close": 175.1508, "volume": 554.0}, {"date": "2001-11-26", "close": 164.5356, "volume": 1520.0}, {"date": "2001-11-27", "close": 164.5356, "volume": 731.0}, {"date": "2001-11-28", "close": 164.5356, "volume": 1995.0}, {"date": "2001-11-29", "close": 159.228, "volume": 1215.0}, {"date": "2001-11-30", "close": 164.5356, "volume": 813.0}, {"date": "2001-12-03", "close": 159.228, "volume": 650.0}, {"date": "2001-12-04", "close": 156.5742, "volume": 976.0}, {"date": "2001-12-05", "close": 161.8818, "volume": 220.0}, {"date": "2001-12-06", "close": 156.5742, "volume": 363.0}, {"date": "2001-12-07", "close": 169.8432, "volume": 688.0}, {"date": "2001-12-10", "close": 172.497, "volume": 841.0}, {"date": "2001-12-11", "close": 164.5356, "volume": 721.0}, {"date": "2001-12-12", "close": 161.8818, "volume": 2848.0}, {"date": "2001-12-13", "close": 159.228, "volume": 1424.0}, {"date": "2001-12-14", "close": 161.8818, "volume": 249.0}, {"date": "2001-12-17", "close": 161.8818, "volume": 691.0}, {"date": "2001-12-18", "close": 159.228, "volume": 954.0}, {"date": "2001-12-19", "close": 159.228, "volume": 586.0}, {"date": "2001-12-20", "close": 159.228, "volume": 230.0}, {"date": "2001-12-21", "close": 159.228, "volume": 502.0}, {"date": "2001-12-24", "close": 156.5742, "volume": 757.0}, {"date": "2001-12-27", "close": 159.228, "volume": 89.0}, {"date": "2001-12-28", "close": 156.5742, "volume": 697.0}, {"date": "2001-12-31", "close": 164.5356, "volume": 595.0}, {"date": "2002-01-02", "close": 164.5356, "volume": 137.0}, {"date": "2002-01-03", "close": 164.5356, "volume": 107.0}, {"date": "2002-01-04", "close": 161.8818, "volume": 144.0}, {"date": "2002-01-07", "close": 161.8818, "volume": 152.0}, {"date": "2002-01-08", "close": 161.8818, "volume": 154.0}, {"date": "2002-01-09", "close": 159.228, "volume": 218.0}, {"date": "2002-01-10", "close": 161.8818, "volume": 56.0}, {"date": "2002-01-11", "close": 159.228, "volume": 227.0}, {"date": "2002-01-14", "close": 159.228, "volume": 216.0}, {"date": "2002-01-15", "close": 159.228, "volume": 220.0}, {"date": "2002-01-16", "close": 156.5742, "volume": 760.0}, {"date": "2002-01-17", "close": 151.2666, "volume": 617.0}, {"date": "2002-01-18", "close": 156.5742, "volume": 507.0}, {"date": "2002-01-21", "close": 159.228, "volume": 180.0}, {"date": "2002-01-22", "close": 156.5742, "volume": 545.0}, {"date": "2002-01-23", "close": 164.5356, "volume": 454.0}, {"date": "2002-01-24", "close": 164.5356, "volume": 400.0}, {"date": "2002-01-25", "close": 164.5356, "volume": 160.0}, {"date": "2002-01-29", "close": 167.1894, "volume": 753.0}, {"date": "2002-01-30", "close": 167.1894, "volume": 275.0}, {"date": "2002-01-31", "close": 167.1894, "volume": 283.0}, {"date": "2002-02-01", "close": 164.5356, "volume": 232.0}, {"date": "2002-02-04", "close": 164.5356, "volume": 437.0}, {"date": "2002-02-05", "close": 161.8818, "volume": 140.0}, {"date": "2002-02-06", "close": 161.8818, "volume": 297.0}, {"date": "2002-02-07", "close": 161.8818, "volume": 292.0}, {"date": "2002-02-08", "close": 161.8818, "volume": 2018.0}, {"date": "2002-02-11", "close": 161.8818, "volume": 331.0}, {"date": "2002-02-12", "close": 156.5742, "volume": 225.0}, {"date": "2002-02-13", "close": 153.9204, "volume": 738.0}, {"date": "2002-02-14", "close": 151.2666, "volume": 1054.0}, {"date": "2002-02-15", "close": 153.9204, "volume": 497.0}, {"date": "2002-02-18", "close": 151.2666, "volume": 736.0}, {"date": "2002-02-19", "close": 151.2666, "volume": 326.0}, {"date": "2002-02-20", "close": 151.2666, "volume": 145.0}, {"date": "2002-02-21", "close": 153.9204, "volume": 90.0}, {"date": "2002-02-22", "close": 153.9204, "volume": 90.0}, {"date": "2002-02-25", "close": 161.8818, "volume": 213.0}, {"date": "2002-02-26", "close": 159.228, "volume": 387.0}, {"date": "2002-02-27", "close": 159.228, "volume": 211.0}, {"date": "2002-02-28", "close": 164.5356, "volume": 312.0}, {"date": "2002-03-01", "close": 161.8818, "volume": 213.0}, {"date": "2002-03-04", "close": 159.228, "volume": 231.0}, {"date": "2002-03-05", "close": 161.8818, "volume": 93.0}, {"date": "2002-03-06", "close": 161.8818, "volume": 491.0}, {"date": "2002-03-07", "close": 161.8818, "volume": 204.0}, {"date": "2002-03-08", "close": 153.9204, "volume": 138.0}, {"date": "2002-03-11", "close": 159.228, "volume": 1039.0}, {"date": "2002-03-12", "close": 156.5742, "volume": 119.0}, {"date": "2002-03-13", "close": 156.5742, "volume": 498.0}, {"date": "2002-03-14", "close": 156.5742, "volume": 510.0}, {"date": "2002-03-15", "close": 148.34742, "volume": 1091.0}, {"date": "2002-03-18", "close": 148.6128, "volume": 525.0}, {"date": "2002-03-19", "close": 145.959, "volume": 451.0}, {"date": "2002-03-20", "close": 148.6128, "volume": 426.0}, {"date": "2002-03-21", "close": 151.2666, "volume": 922.0}, {"date": "2002-03-22", "close": 153.9204, "volume": 835.0}, {"date": "2002-03-25", "close": 145.959, "volume": 1072.0}, {"date": "2002-03-26", "close": 140.6514, "volume": 1167.0}, {"date": "2002-03-27", "close": 140.6514, "volume": 851.0}, {"date": "2002-03-28", "close": 130.0362, "volume": 2037.0}, {"date": "2002-04-02", "close": 132.69, "volume": 911.0}, {"date": "2002-04-03", "close": 140.6514, "volume": 1119.0}, {"date": "2002-04-04", "close": 135.3438, "volume": 218.0}, {"date": "2002-04-05", "close": 137.9976, "volume": 504.0}, {"date": "2002-04-08", "close": 137.9976, "volume": 968.0}, {"date": "2002-04-09", "close": 137.9976, "volume": 383.0}, {"date": "2002-04-10", "close": 137.9976, "volume": 344.0}, {"date": "2002-04-11", "close": 135.3438, "volume": 233.0}, {"date": "2002-04-12", "close": 135.3438, "volume": 217.0}, {"date": "2002-04-15", "close": 132.69, "volume": 460.0}, {"date": "2002-04-16", "close": 135.3438, "volume": 338.0}, {"date": "2002-04-17", "close": 135.3438, "volume": 126.0}, {"date": "2002-04-18", "close": 135.3438, "volume": 526.0}, {"date": "2002-04-19", "close": 135.3438, "volume": 643.0}, {"date": "2002-04-22", "close": 137.9976, "volume": 289.0}, {"date": "2002-04-23", "close": 135.3438, "volume": 275.0}, {"date": "2002-04-24", "close": 132.69, "volume": 284.0}, {"date": "2002-04-26", "close": 132.69, "volume": 470.0}, {"date": "2002-04-29", "close": 135.3438, "volume": 235.0}, {"date": "2002-04-30", "close": 132.69, "volume": 281.0}, {"date": "2002-05-01", "close": 132.69, "volume": 256.0}, {"date": "2002-05-02", "close": 131.3631, "volume": 133.0}, {"date": "2002-05-03", "close": 127.3824, "volume": 687.0}, {"date": "2002-05-06", "close": 127.3824, "volume": 415.0}, {"date": "2002-05-07", "close": 127.3824, "volume": 487.0}, {"date": "2002-05-08", "close": 132.69, "volume": 684.0}, {"date": "2002-05-09", "close": 127.3824, "volume": 663.0}, {"date": "2002-05-10", "close": 124.7286, "volume": 463.0}, {"date": "2002-05-13", "close": 124.7286, "volume": 400.0}, {"date": "2002-05-14", "close": 122.0748, "volume": 448.0}, {"date": "2002-05-15", "close": 120.7479, "volume": 448.0}, {"date": "2002-05-16", "close": 116.7672, "volume": 375.0}, {"date": "2002-05-17", "close": 122.0748, "volume": 673.0}, {"date": "2002-05-20", "close": 120.7479, "volume": 231.0}, {"date": "2002-05-21", "close": 127.3824, "volume": 173.0}, {"date": "2002-05-22", "close": 131.3631, "volume": 686.0}, {"date": "2002-05-23", "close": 137.9976, "volume": 954.0}, {"date": "2002-05-24", "close": 137.9976, "volume": 1271.0}, {"date": "2002-05-27", "close": 140.6514, "volume": 1562.0}, {"date": "2002-05-28", "close": 137.9976, "volume": 650.0}, {"date": "2002-05-29", "close": 137.9976, "volume": 519.0}, {"date": "2002-05-30", "close": 135.3438, "volume": 364.0}, {"date": "2002-05-31", "close": 135.3438, "volume": 174.0}, {"date": "2002-06-03", "close": 132.69, "volume": 350.0}, {"date": "2002-06-04", "close": 135.3438, "volume": 592.0}, {"date": "2002-06-05", "close": 132.69, "volume": 867.0}, {"date": "2002-06-06", "close": 130.0362, "volume": 226.0}, {"date": "2002-06-07", "close": 127.3824, "volume": 494.0}, {"date": "2002-06-11", "close": 130.0362, "volume": 512.0}, {"date": "2002-06-12", "close": 128.7093, "volume": 331.0}, {"date": "2002-06-13", "close": 127.3824, "volume": 636.0}, {"date": "2002-06-14", "close": 126.0555, "volume": 636.0}, {"date": "2002-06-17", "close": 130.0362, "volume": 234.0}, {"date": "2002-06-18", "close": 132.69, "volume": 1834.0}, {"date": "2002-06-19", "close": 132.69, "volume": 1147.0}, {"date": "2002-06-20", "close": 135.3438, "volume": 1346.0}, {"date": "2002-06-21", "close": 137.9976, "volume": 289.0}, {"date": "2002-06-24", "close": 132.69, "volume": 1367.0}, {"date": "2002-06-25", "close": 131.3631, "volume": 1001.0}, {"date": "2002-06-26", "close": 132.69, "volume": 982.0}, {"date": "2002-06-27", "close": 132.69, "volume": 1371.0}, {"date": "2002-06-28", "close": 123.4017, "volume": 2177.0}, {"date": "2002-07-01", "close": 126.0555, "volume": 211.0}, {"date": "2002-07-02", "close": 123.4017, "volume": 412.0}, {"date": "2002-07-03", "close": 123.4017, "volume": 261.0}, {"date": "2002-07-04", "close": 123.4017, "volume": 211.0}, {"date": "2002-07-05", "close": 123.4017, "volume": 257.0}, {"date": "2002-07-08", "close": 124.7286, "volume": 180.0}, {"date": "2002-07-09", "close": 126.0555, "volume": 187.0}, {"date": "2002-07-10", "close": 126.0555, "volume": 125.0}, {"date": "2002-07-11", "close": 126.0555, "volume": 1532.0}, {"date": "2002-07-12", "close": 124.7286, "volume": 214.0}, {"date": "2002-07-15", "close": 127.3824, "volume": 187.0}, {"date": "2002-07-16", "close": 130.0362, "volume": 194.0}, {"date": "2002-07-17", "close": 130.0362, "volume": 106.0}, {"date": "2002-07-18", "close": 128.7093, "volume": 140.0}, {"date": "2002-07-19", "close": 130.0362, "volume": 24.0}, {"date": "2002-07-22", "close": 128.7093, "volume": 301.0}, {"date": "2002-07-23", "close": 124.7286, "volume": 190.0}, {"date": "2002-07-24", "close": 123.4017, "volume": 423.0}, {"date": "2002-07-25", "close": 124.7286, "volume": 146.0}, {"date": "2002-07-26", "close": 124.7286, "volume": 169.0}, {"date": "2002-07-29", "close": 126.0555, "volume": 34.0}, {"date": "2002-07-30", "close": 126.0555, "volume": 84.0}, {"date": "2002-07-31", "close": 126.0555, "volume": 190.0}, {"date": "2002-08-01", "close": 130.0362, "volume": 146.0}, {"date": "2002-08-02", "close": 130.0362, "volume": 216.0}, {"date": "2002-08-05", "close": 127.3824, "volume": 132.0}, {"date": "2002-08-06", "close": 122.0748, "volume": 197.0}, {"date": "2002-08-07", "close": 126.0555, "volume": 34.0}, {"date": "2002-08-08", "close": 126.0555, "volume": 79.0}, {"date": "2002-08-09", "close": 128.7093, "volume": 60.0}, {"date": "2002-08-12", "close": 130.0362, "volume": 20.0}, {"date": "2002-08-13", "close": 127.3824, "volume": 219.0}, {"date": "2002-08-14", "close": 126.0555, "volume": 25.0}, {"date": "2002-08-15", "close": 127.3824, "volume": 188.0}, {"date": "2002-08-16", "close": 127.3824, "volume": 191.0}, {"date": "2002-08-19", "close": 126.0555, "volume": 393.0}, {"date": "2002-08-20", "close": 128.7093, "volume": 306.0}, {"date": "2002-08-21", "close": 126.0555, "volume": 30.0}, {"date": "2002-08-22", "close": 128.7093, "volume": 162.0}, {"date": "2002-08-23", "close": 126.0555, "volume": 190.0}, {"date": "2002-08-26", "close": 128.7093, "volume": 503.0}, {"date": "2002-08-27", "close": 126.0555, "volume": 177.0}, {"date": "2002-08-28", "close": 128.7093, "volume": 233.0}, {"date": "2002-08-29", "close": 126.0555, "volume": 965.0}, {"date": "2002-08-30", "close": 124.7286, "volume": 454.0}, {"date": "2002-09-02", "close": 132.69, "volume": 711.0}, {"date": "2002-09-03", "close": 127.3824, "volume": 311.0}, {"date": "2002-09-04", "close": 124.7286, "volume": 207.0}, {"date": "2002-09-05", "close": 123.4017, "volume": 437.0}, {"date": "2002-09-06", "close": 122.0748, "volume": 352.0}, {"date": "2002-09-09", "close": 124.7286, "volume": 594.0}, {"date": "2002-09-10", "close": 122.0748, "volume": 422.0}, {"date": "2002-09-11", "close": 123.4017, "volume": 478.0}, {"date": "2002-09-12", "close": 124.7286, "volume": 97.0}, {"date": "2002-09-13", "close": 128.7093, "volume": 211.0}, {"date": "2002-09-16", "close": 124.7286, "volume": 605.0}, {"date": "2002-09-17", "close": 124.7286, "volume": 207.0}, {"date": "2002-09-18", "close": 124.7286, "volume": 465.0}, {"date": "2002-09-19", "close": 123.4017, "volume": 352.0}, {"date": "2002-09-20", "close": 122.0748, "volume": 396.0}, {"date": "2002-09-23", "close": 123.4017, "volume": 318.0}, {"date": "2002-09-24", "close": 124.7286, "volume": 66.0}, {"date": "2002-09-25", "close": 123.4017, "volume": 204.0}, {"date": "2002-09-26", "close": 120.7479, "volume": 372.0}, {"date": "2002-09-27", "close": 122.0748, "volume": 91.0}, {"date": "2002-09-30", "close": 114.1134, "volume": 1447.0}, {"date": "2002-10-01", "close": 114.1134, "volume": 532.0}, {"date": "2002-10-02", "close": 114.1134, "volume": 113.0}, {"date": "2002-10-03", "close": 115.4403, "volume": 200.0}, {"date": "2002-10-04", "close": 119.421, "volume": 778.0}, {"date": "2002-10-07", "close": 119.421, "volume": 90.0}, {"date": "2002-10-08", "close": 116.7672, "volume": 170.0}, {"date": "2002-10-09", "close": 116.7672, "volume": 410.0}, {"date": "2002-10-10", "close": 116.7672, "volume": 171.0}, {"date": "2002-10-11", "close": 119.421, "volume": 251.0}, {"date": "2002-10-14", "close": 120.7479, "volume": 498.0}, {"date": "2002-10-15", "close": 123.4017, "volume": 655.0}, {"date": "2002-10-16", "close": 128.7093, "volume": 769.0}, {"date": "2002-10-17", "close": 132.69, "volume": 1779.0}, {"date": "2002-10-18", "close": 135.3438, "volume": 927.0}, {"date": "2002-10-21", "close": 135.3438, "volume": 584.0}, {"date": "2002-10-22", "close": 137.9976, "volume": 541.0}, {"date": "2002-10-23", "close": 137.9976, "volume": 625.0}, {"date": "2002-10-24", "close": 137.9976, "volume": 118.0}, {"date": "2002-10-25", "close": 135.3438, "volume": 176.0}, {"date": "2002-10-28", "close": 135.3438, "volume": 280.0}, {"date": "2002-10-29", "close": 135.3438, "volume": 167.0}, {"date": "2002-10-30", "close": 135.3438, "volume": 281.0}, {"date": "2002-10-31", "close": 132.69, "volume": 474.0}, {"date": "2002-11-01", "close": 132.69, "volume": 517.0}, {"date": "2002-11-04", "close": 132.69, "volume": 172.0}, {"date": "2002-11-05", "close": 128.7093, "volume": 121.0}, {"date": "2002-11-06", "close": 127.3824, "volume": 189.0}, {"date": "2002-11-07", "close": 126.0555, "volume": 242.0}, {"date": "2002-11-08", "close": 124.7286, "volume": 169.0}, {"date": "2002-11-11", "close": 127.3824, "volume": 161.0}, {"date": "2002-11-12", "close": 124.7286, "volume": 281.0}, {"date": "2002-11-13", "close": 127.3824, "volume": 161.0}, {"date": "2002-11-14", "close": 127.3824, "volume": 395.0}, {"date": "2002-11-15", "close": 122.0748, "volume": 195.0}, {"date": "2002-11-18", "close": 127.3824, "volume": 189.0}, {"date": "2002-11-19", "close": 123.4017, "volume": 128.0}, {"date": "2002-11-20", "close": 124.7286, "volume": 237.0}, {"date": "2002-11-21", "close": 122.0748, "volume": 1065.0}, {"date": "2002-11-22", "close": 122.0748, "volume": 523.0}, {"date": "2002-11-25", "close": 122.0748, "volume": 437.0}, {"date": "2002-11-26", "close": 120.7479, "volume": 498.0}, {"date": "2002-11-27", "close": 119.421, "volume": 795.0}, {"date": "2002-11-28", "close": 118.0941, "volume": 59.0}, {"date": "2002-11-29", "close": 116.7672, "volume": 607.0}, {"date": "2002-12-02", "close": 118.0941, "volume": 453.0}, {"date": "2002-12-03", "close": 119.421, "volume": 970.0}, {"date": "2002-12-04", "close": 122.0748, "volume": 1068.0}, {"date": "2002-12-05", "close": 122.0748, "volume": 120.0}, {"date": "2002-12-06", "close": 116.7672, "volume": 1226.0}, {"date": "2002-12-09", "close": 116.7672, "volume": 10.0}, {"date": "2002-12-10", "close": 122.0748, "volume": 1295.0}, {"date": "2002-12-11", "close": 127.3824, "volume": 872.0}, {"date": "2002-12-12", "close": 124.7286, "volume": 842.0}, {"date": "2002-12-13", "close": 123.4017, "volume": 350.0}, {"date": "2002-12-16", "close": 124.7286, "volume": 690.0}, {"date": "2002-12-17", "close": 126.0555, "volume": 600.0}, {"date": "2002-12-18", "close": 123.4017, "volume": 245.0}, {"date": "2002-12-19", "close": 124.7286, "volume": 264.0}, {"date": "2002-12-20", "close": 123.4017, "volume": 116.0}, {"date": "2002-12-23", "close": 124.7286, "volume": 358.0}, {"date": "2002-12-24", "close": 124.7286, "volume": 36.0}, {"date": "2002-12-27", "close": 127.3824, "volume": 156.0}, {"date": "2002-12-30", "close": 126.0555, "volume": 90.0}, {"date": "2002-12-31", "close": 126.0555, "volume": 81.0}, {"date": "2003-01-02", "close": 127.3824, "volume": 270.0}, {"date": "2003-01-03", "close": 127.3824, "volume": 197.0}, {"date": "2003-01-06", "close": 124.7286, "volume": 383.0}, {"date": "2003-01-07", "close": 124.7286, "volume": 348.0}, {"date": "2003-01-08", "close": 123.4017, "volume": 188.0}, {"date": "2003-01-09", "close": 124.7286, "volume": 129.0}, {"date": "2003-01-10", "close": 124.7286, "volume": 670.0}, {"date": "2003-01-13", "close": 124.7286, "volume": 350.0}, {"date": "2003-01-14", "close": 122.0748, "volume": 1650.0}, {"date": "2003-01-15", "close": 122.0748, "volume": 539.0}, {"date": "2003-01-16", "close": 119.421, "volume": 743.0}, {"date": "2003-01-17", "close": 119.421, "volume": 275.0}, {"date": "2003-01-20", "close": 122.0748, "volume": 206.0}, {"date": "2003-01-21", "close": 119.421, "volume": 675.0}, {"date": "2003-01-22", "close": 119.421, "volume": 1087.0}, {"date": "2003-01-23", "close": 118.0941, "volume": 373.0}, {"date": "2003-01-24", "close": 119.421, "volume": 1038.0}, {"date": "2003-01-28", "close": 118.0941, "volume": 486.0}, {"date": "2003-01-29", "close": 118.0941, "volume": 352.0}, {"date": "2003-01-30", "close": 118.0941, "volume": 359.0}, {"date": "2003-01-31", "close": 118.0941, "volume": 552.0}, {"date": "2003-02-03", "close": 116.7672, "volume": 1054.0}, {"date": "2003-02-04", "close": 118.0941, "volume": 331.0}, {"date": "2003-02-05", "close": 118.0941, "volume": 329.0}, {"date": "2003-02-06", "close": 119.421, "volume": 280.0}, {"date": "2003-02-07", "close": 118.0941, "volume": 255.0}, {"date": "2003-02-10", "close": 118.0941, "volume": 1764.0}, {"date": "2003-02-11", "close": 118.0941, "volume": 396.0}, {"date": "2003-02-12", "close": 118.0941, "volume": 1226.0}, {"date": "2003-02-13", "close": 118.0941, "volume": 394.0}, {"date": "2003-02-14", "close": 118.0941, "volume": 659.0}, {"date": "2003-02-17", "close": 116.7672, "volume": 386.0}, {"date": "2003-02-18", "close": 115.4403, "volume": 768.0}, {"date": "2003-02-19", "close": 110.1327, "volume": 457.0}, {"date": "2003-02-20", "close": 108.8058, "volume": 829.0}, {"date": "2003-02-21", "close": 111.4596, "volume": 277.0}, {"date": "2003-02-24", "close": 108.8058, "volume": 443.0}, {"date": "2003-02-25", "close": 107.4789, "volume": 282.0}, {"date": "2003-02-26", "close": 107.4789, "volume": 381.0}, {"date": "2003-02-27", "close": 107.4789, "volume": 82.0}, {"date": "2003-02-28", "close": 115.4403, "volume": 582.0}, {"date": "2003-03-03", "close": 111.4596, "volume": 62.0}, {"date": "2003-03-04", "close": 108.8058, "volume": 163.0}, {"date": "2003-03-05", "close": 107.4789, "volume": 281.0}, {"date": "2003-03-06", "close": 110.1327, "volume": 163.0}, {"date": "2003-03-07", "close": 108.8058, "volume": 470.0}, {"date": "2003-03-10", "close": 114.1134, "volume": 496.0}, {"date": "2003-03-11", "close": 114.1134, "volume": 212.0}, {"date": "2003-03-12", "close": 111.4596, "volume": 1732.0}, {"date": "2003-03-13", "close": 106.152, "volume": 302.0}, {"date": "2003-03-14", "close": 108.8058, "volume": 317.0}, {"date": "2003-03-17", "close": 107.4789, "volume": 151.0}, {"date": "2003-03-18", "close": 111.4596, "volume": 186.0}, {"date": "2003-03-19", "close": 108.8058, "volume": 57.0}, {"date": "2003-03-20", "close": 111.4596, "volume": 165.0}, {"date": "2003-03-21", "close": 111.4596, "volume": 137.0}, {"date": "2003-03-24", "close": 111.4596, "volume": 190.0}, {"date": "2003-03-25", "close": 114.1134, "volume": 1182.0}, {"date": "2003-03-26", "close": 110.1327, "volume": 528.0}, {"date": "2003-03-27", "close": 110.1327, "volume": 79.0}, {"date": "2003-03-28", "close": 114.1134, "volume": 61.0}, {"date": "2003-03-31", "close": 114.1134, "volume": 72.0}, {"date": "2003-04-01", "close": 114.1134, "volume": 162.0}, {"date": "2003-04-02", "close": 108.8058, "volume": 474.0}, {"date": "2003-04-03", "close": 110.1327, "volume": 339.0}, {"date": "2003-04-04", "close": 108.8058, "volume": 113.0}, {"date": "2003-04-07", "close": 111.4596, "volume": 442.0}, {"date": "2003-04-08", "close": 110.1327, "volume": 125.0}, {"date": "2003-04-09", "close": 115.4403, "volume": 1340.0}, {"date": "2003-04-10", "close": 110.1327, "volume": 330.0}, {"date": "2003-04-11", "close": 114.1134, "volume": 74.0}, {"date": "2003-04-14", "close": 111.4596, "volume": 384.0}, {"date": "2003-04-15", "close": 111.4596, "volume": 58.0}, {"date": "2003-04-16", "close": 111.4596, "volume": 132.0}, {"date": "2003-04-17", "close": 88.9023, "volume": 4623.0}, {"date": "2003-04-22", "close": 82.2678, "volume": 3699.0}, {"date": "2003-04-23", "close": 82.2678, "volume": 2883.0}, {"date": "2003-04-24", "close": 83.5947, "volume": 2371.0}, {"date": "2003-04-28", "close": 74.3064, "volume": 2673.0}, {"date": "2003-04-29", "close": 71.6526, "volume": 2643.0}, {"date": "2003-04-30", "close": 62.3643, "volume": 2654.0}, {"date": "2003-05-01", "close": 63.6912, "volume": 3539.0}, {"date": "2003-05-02", "close": 63.6912, "volume": 1477.0}, {"date": "2003-05-05", "close": 63.6912, "volume": 210.0}, {"date": "2003-05-06", "close": 62.3643, "volume": 778.0}, {"date": "2003-05-07", "close": 63.6912, "volume": 962.0}, {"date": "2003-05-08", "close": 63.6912, "volume": 2421.0}, {"date": "2003-05-09", "close": 62.3643, "volume": 799.0}, {"date": "2003-05-12", "close": 62.3643, "volume": 1757.0}, {"date": "2003-05-13", "close": 61.0374, "volume": 1169.0}, {"date": "2003-05-14", "close": 62.3643, "volume": 850.0}, {"date": "2003-05-15", "close": 61.0374, "volume": 733.0}, {"date": "2003-05-16", "close": 61.0374, "volume": 669.0}, {"date": "2003-05-19", "close": 63.6912, "volume": 1641.0}, {"date": "2003-05-20", "close": 61.0374, "volume": 791.0}, {"date": "2003-05-21", "close": 61.0374, "volume": 705.0}, {"date": "2003-05-22", "close": 58.3836, "volume": 296.0}, {"date": "2003-05-23", "close": 54.4029, "volume": 1635.0}, {"date": "2003-05-26", "close": 42.4608, "volume": 3488.0}, {"date": "2003-05-27", "close": 34.4994, "volume": 10335.0}, {"date": "2003-05-28", "close": 42.4608, "volume": 3165.0}, {"date": "2003-05-29", "close": 46.4415, "volume": 2845.0}, {"date": "2003-05-30", "close": 50.4222, "volume": 1769.0}, {"date": "2003-06-02", "close": 50.4222, "volume": 1812.0}, {"date": "2003-06-24", "close": 24.94572, "volume": 9767.0}, {"date": "2003-06-25", "close": 24.14958, "volume": 7388.0}, {"date": "2003-06-26", "close": 19.10736, "volume": 7591.0}, {"date": "2003-06-27", "close": 17.2497, "volume": 7438.0}, {"date": "2003-06-30", "close": 19.10736, "volume": 6974.0}, {"date": "2003-07-01", "close": 20.69964, "volume": 1767.0}, {"date": "2003-07-02", "close": 23.08806, "volume": 2474.0}, {"date": "2003-07-03", "close": 25.2111, "volume": 2773.0}, {"date": "2003-07-04", "close": 34.4994, "volume": 5217.0}, {"date": "2003-07-07", "close": 38.4801, "volume": 4832.0}, {"date": "2003-07-08", "close": 33.1725, "volume": 2589.0}, {"date": "2003-07-09", "close": 35.8263, "volume": 615.0}, {"date": "2003-07-10", "close": 30.5187, "volume": 702.0}, {"date": "2003-07-11", "close": 33.1725, "volume": 862.0}, {"date": "2003-07-14", "close": 29.1918, "volume": 821.0}, {"date": "2003-07-15", "close": 24.94572, "volume": 4402.0}, {"date": "2003-07-16", "close": 27.8649, "volume": 1125.0}, {"date": "2003-07-17", "close": 29.1918, "volume": 1725.0}, {"date": "2003-07-18", "close": 29.1918, "volume": 202.0}, {"date": "2003-07-21", "close": 27.8649, "volume": 446.0}, {"date": "2003-07-22", "close": 27.8649, "volume": 307.0}, {"date": "2003-07-23", "close": 26.538, "volume": 352.0}, {"date": "2003-07-24", "close": 26.538, "volume": 219.0}, {"date": "2003-07-25", "close": 25.47648, "volume": 1362.0}, {"date": "2003-07-28", "close": 25.47648, "volume": 1300.0}, {"date": "2003-07-29", "close": 23.35344, "volume": 2811.0}, {"date": "2003-07-30", "close": 23.8842, "volume": 1442.0}, {"date": "2003-07-31", "close": 25.2111, "volume": 581.0}, {"date": "2003-08-01", "close": 26.00724, "volume": 998.0}, {"date": "2003-08-04", "close": 27.8649, "volume": 2449.0}, {"date": "2003-08-05", "close": 26.538, "volume": 1595.0}, {"date": "2003-08-06", "close": 26.00724, "volume": 210.0}, {"date": "2003-08-07", "close": 24.68034, "volume": 764.0}, {"date": "2003-08-08", "close": 25.74186, "volume": 1523.0}, {"date": "2003-08-11", "close": 24.68034, "volume": 456.0}, {"date": "2003-08-12", "close": 25.2111, "volume": 901.0}, {"date": "2003-08-13", "close": 24.68034, "volume": 537.0}, {"date": "2003-08-14", "close": 25.2111, "volume": 82.0}, {"date": "2003-08-15", "close": 25.2111, "volume": 52.0}, {"date": "2003-08-18", "close": 26.538, "volume": 892.0}, {"date": "2003-08-19", "close": 26.538, "volume": 879.0}, {"date": "2003-08-20", "close": 26.538, "volume": 951.0}, {"date": "2003-08-21", "close": 26.538, "volume": 233.0}, {"date": "2003-08-22", "close": 27.8649, "volume": 138.0}, {"date": "2003-08-25", "close": 27.8649, "volume": 726.0}, {"date": "2003-08-26", "close": 27.8649, "volume": 1058.0}, {"date": "2003-08-27", "close": 27.8649, "volume": 159.0}, {"date": "2003-08-28", "close": 26.538, "volume": 209.0}, {"date": "2003-08-29", "close": 27.8649, "volume": 814.0}, {"date": "2003-09-01", "close": 29.1918, "volume": 773.0}, {"date": "2003-09-02", "close": 26.538, "volume": 1777.0}, {"date": "2003-09-03", "close": 26.538, "volume": 572.0}, {"date": "2003-09-04", "close": 24.68034, "volume": 2100.0}, {"date": "2003-09-05", "close": 25.2111, "volume": 806.0}, {"date": "2003-09-08", "close": 25.2111, "volume": 600.0}, {"date": "2003-09-09", "close": 25.2111, "volume": 703.0}, {"date": "2003-09-10", "close": 25.47648, "volume": 799.0}, {"date": "2003-09-11", "close": 25.74186, "volume": 193.0}, {"date": "2003-09-12", "close": 24.68034, "volume": 452.0}, {"date": "2003-09-15", "close": 24.68034, "volume": 875.0}, {"date": "2003-09-16", "close": 24.94572, "volume": 545.0}, {"date": "2003-09-17", "close": 24.94572, "volume": 249.0}, {"date": "2003-09-18", "close": 24.68034, "volume": 1399.0}, {"date": "2003-09-19", "close": 24.68034, "volume": 783.0}, {"date": "2003-09-22", "close": 24.14958, "volume": 1023.0}, {"date": "2003-09-23", "close": 24.41496, "volume": 275.0}, {"date": "2003-09-24", "close": 24.14958, "volume": 298.0}, {"date": "2003-09-25", "close": 23.8842, "volume": 585.0}, {"date": "2003-09-26", "close": 23.8842, "volume": 969.0}, {"date": "2003-09-29", "close": 23.61882, "volume": 149.0}, {"date": "2003-09-30", "close": 23.8842, "volume": 166.0}, {"date": "2003-10-01", "close": 23.35344, "volume": 669.0}, {"date": "2003-10-02", "close": 23.35344, "volume": 687.0}, {"date": "2003-10-03", "close": 21.76116, "volume": 690.0}, {"date": "2003-10-06", "close": 22.29192, "volume": 780.0}, {"date": "2003-10-07", "close": 23.8842, "volume": 700.0}, {"date": "2003-10-08", "close": 22.5573, "volume": 461.0}, {"date": "2003-10-09", "close": 23.08806, "volume": 407.0}, {"date": "2003-10-10", "close": 23.35344, "volume": 220.0}, {"date": "2003-10-13", "close": 22.82268, "volume": 158.0}, {"date": "2003-10-14", "close": 22.82268, "volume": 124.0}, {"date": "2003-10-15", "close": 22.5573, "volume": 880.0}, {"date": "2003-10-16", "close": 23.8842, "volume": 539.0}, {"date": "2003-10-17", "close": 23.08806, "volume": 493.0}, {"date": "2003-10-20", "close": 23.8842, "volume": 718.0}, {"date": "2003-10-21", "close": 23.35344, "volume": 473.0}, {"date": "2003-10-22", "close": 23.8842, "volume": 410.0}, {"date": "2003-10-23", "close": 23.08806, "volume": 760.0}, {"date": "2003-10-24", "close": 22.82268, "volume": 170.0}, {"date": "2003-10-27", "close": 23.35344, "volume": 576.0}, {"date": "2003-10-28", "close": 22.82268, "volume": 280.0}, {"date": "2003-10-29", "close": 20.43426, "volume": 2335.0}, {"date": "2003-10-30", "close": 20.16888, "volume": 1518.0}, {"date": "2003-10-31", "close": 19.9035, "volume": 2045.0}, {"date": "2003-11-03", "close": 20.69964, "volume": 356.0}, {"date": "2003-11-04", "close": 22.02654, "volume": 551.0}, {"date": "2003-11-05", "close": 21.2304, "volume": 1519.0}, {"date": "2003-11-06", "close": 20.43426, "volume": 168.0}, {"date": "2003-11-07", "close": 20.43426, "volume": 116.0}, {"date": "2003-11-10", "close": 21.2304, "volume": 200.0}, {"date": "2003-11-11", "close": 22.29192, "volume": 600.0}, {"date": "2003-11-12", "close": 21.76116, "volume": 92.0}, {"date": "2003-11-13", "close": 22.29192, "volume": 756.0}, {"date": "2003-11-14", "close": 21.2304, "volume": 644.0}, {"date": "2003-11-17", "close": 21.49578, "volume": 497.0}, {"date": "2003-11-18", "close": 21.49578, "volume": 533.0}, {"date": "2003-11-19", "close": 20.69964, "volume": 71.0}, {"date": "2003-11-20", "close": 20.69964, "volume": 203.0}, {"date": "2003-11-21", "close": 21.49578, "volume": 652.0}, {"date": "2003-11-24", "close": 20.43426, "volume": 615.0}, {"date": "2003-11-25", "close": 20.16888, "volume": 1085.0}, {"date": "2003-11-26", "close": 20.69964, "volume": 1286.0}, {"date": "2003-11-27", "close": 20.69964, "volume": 118.0}, {"date": "2003-11-28", "close": 20.43426, "volume": 480.0}, {"date": "2003-12-01", "close": 19.9035, "volume": 1020.0}, {"date": "2003-12-02", "close": 21.2304, "volume": 427.0}, {"date": "2003-12-03", "close": 21.2304, "volume": 595.0}, {"date": "2003-12-04", "close": 20.96502, "volume": 203.0}, {"date": "2003-12-05", "close": 20.96502, "volume": 233.0}, {"date": "2003-12-08", "close": 21.49578, "volume": 124.0}, {"date": "2003-12-09", "close": 20.69964, "volume": 646.0}, {"date": "2003-12-10", "close": 21.2304, "volume": 701.0}, {"date": "2003-12-11", "close": 20.96502, "volume": 158.0}, {"date": "2003-12-12", "close": 20.96502, "volume": 345.0}, {"date": "2003-12-15", "close": 20.69964, "volume": 167.0}, {"date": "2003-12-16", "close": 20.43426, "volume": 38.0}, {"date": "2003-12-17", "close": 20.43426, "volume": 180.0}, {"date": "2003-12-18", "close": 19.9035, "volume": 203.0}, {"date": "2003-12-19", "close": 19.9035, "volume": 75.0}, {"date": "2003-12-22", "close": 20.16888, "volume": 106.0}, {"date": "2003-12-23", "close": 20.43426, "volume": 125.0}, {"date": "2003-12-24", "close": 20.43426, "volume": 44.0}, {"date": "2003-12-29", "close": 20.16888, "volume": 240.0}, {"date": "2003-12-30", "close": 19.9035, "volume": 350.0}, {"date": "2003-12-31", "close": 19.9035, "volume": 357.0}, {"date": "2004-01-02", "close": 19.9035, "volume": 57.0}, {"date": "2004-01-05", "close": 20.43426, "volume": 347.0}, {"date": "2004-01-06", "close": 20.43426, "volume": 477.0}, {"date": "2004-01-07", "close": 19.63812, "volume": 1142.0}, {"date": "2004-01-08", "close": 20.16888, "volume": 399.0}, {"date": "2004-01-09", "close": 19.9035, "volume": 1097.0}, {"date": "2004-01-12", "close": 19.10736, "volume": 377.0}, {"date": "2004-01-13", "close": 18.5766, "volume": 1140.0}, {"date": "2004-01-14", "close": 18.5766, "volume": 1154.0}, {"date": "2004-01-15", "close": 18.31122, "volume": 905.0}, {"date": "2004-01-16", "close": 18.31122, "volume": 383.0}, {"date": "2004-01-19", "close": 17.78046, "volume": 913.0}, {"date": "2004-01-20", "close": 19.37274, "volume": 249.0}, {"date": "2004-01-21", "close": 18.04584, "volume": 19.0}, {"date": "2004-01-22", "close": 18.04584, "volume": 650.0}, {"date": "2004-01-23", "close": 19.63812, "volume": 1086.0}, {"date": "2004-01-27", "close": 18.04584, "volume": 987.0}, {"date": "2004-01-28", "close": 19.10736, "volume": 264.0}, {"date": "2004-01-29", "close": 18.04584, "volume": 1882.0}, {"date": "2004-01-30", "close": 17.78046, "volume": 1891.0}, {"date": "2004-02-02", "close": 18.31122, "volume": 255.0}, {"date": "2004-02-03", "close": 17.51508, "volume": 670.0}, {"date": "2004-02-04", "close": 16.45356, "volume": 2792.0}, {"date": "2004-02-05", "close": 16.71894, "volume": 398.0}, {"date": "2004-02-06", "close": 15.9228, "volume": 948.0}, {"date": "2004-02-09", "close": 15.9228, "volume": 996.0}, {"date": "2004-02-10", "close": 15.9228, "volume": 312.0}, {"date": "2004-02-11", "close": 14.06514, "volume": 986.0}, {"date": "2004-02-12", "close": 15.39204, "volume": 1009.0}, {"date": "2004-02-13", "close": 15.9228, "volume": 967.0}, {"date": "2004-02-16", "close": 14.5959, "volume": 6866.0}, {"date": "2004-02-17", "close": 15.12666, "volume": 153.0}, {"date": "2004-02-18", "close": 15.9228, "volume": 3412.0}, {"date": "2004-02-19", "close": 15.9228, "volume": 6325.0}, {"date": "2004-02-20", "close": 15.39204, "volume": 1006.0}, {"date": "2004-02-23", "close": 15.39204, "volume": 485.0}, {"date": "2004-02-24", "close": 15.9228, "volume": 1389.0}, {"date": "2004-02-25", "close": 15.65742, "volume": 653.0}, {"date": "2004-02-26", "close": 15.65742, "volume": 193.0}, {"date": "2004-02-27", "close": 15.39204, "volume": 756.0}, {"date": "2004-03-01", "close": 16.71894, "volume": 1074.0}, {"date": "2004-03-02", "close": 15.65742, "volume": 709.0}, {"date": "2004-03-03", "close": 15.39204, "volume": 2840.0}, {"date": "2004-03-04", "close": 14.33052, "volume": 1229.0}, {"date": "2004-03-05", "close": 14.86128, "volume": 1671.0}, {"date": "2004-03-08", "close": 13.53438, "volume": 1829.0}, {"date": "2004-03-09", "close": 14.33052, "volume": 426.0}, {"date": "2004-03-10", "close": 13.79976, "volume": 1095.0}, {"date": "2004-03-11", "close": 13.269, "volume": 2789.0}, {"date": "2004-03-12", "close": 13.269, "volume": 2249.0}, {"date": "2004-03-15", "close": 13.00362, "volume": 3205.0}, {"date": "2004-03-16", "close": 11.67672, "volume": 1980.0}, {"date": "2004-03-17", "close": 12.20748, "volume": 1036.0}, {"date": "2004-03-18", "close": 13.269, "volume": 991.0}, {"date": "2004-03-19", "close": 12.73824, "volume": 1232.0}, {"date": "2004-03-22", "close": 11.9421, "volume": 2640.0}, {"date": "2004-03-23", "close": 11.41134, "volume": 3217.0}, {"date": "2004-03-24", "close": 9.81906, "volume": 5603.0}, {"date": "2004-03-25", "close": 11.41134, "volume": 312129.0}, {"date": "2004-03-26", "close": 10.08444, "volume": 98442.0}, {"date": "2004-03-29", "close": 10.08444, "volume": 16543.0}, {"date": "2004-03-30", "close": 9.2883, "volume": 19640.0}, {"date": "2004-03-31", "close": 8.22678, "volume": 31110.0}, {"date": "2004-04-01", "close": 9.02292, "volume": 22837.0}, {"date": "2004-04-02", "close": 9.02292, "volume": 15592.0}, {"date": "2004-04-05", "close": 8.75754, "volume": 12796.0}, {"date": "2004-04-06", "close": 8.49216, "volume": 10162.0}, {"date": "2004-04-07", "close": 8.49216, "volume": 1894.0}, {"date": "2004-04-08", "close": 8.22678, "volume": 6034.0}, {"date": "2004-04-13", "close": 8.49216, "volume": 8903.0}, {"date": "2004-04-14", "close": 8.49216, "volume": 1697.0}, {"date": "2004-04-15", "close": 8.22678, "volume": 4658.0}, {"date": "2004-04-16", "close": 7.69602, "volume": 7231.0}, {"date": "2004-04-19", "close": 7.16526, "volume": 3341.0}, {"date": "2004-04-20", "close": 7.69602, "volume": 5321.0}, {"date": "2004-04-21", "close": 7.43064, "volume": 6387.0}, {"date": "2004-04-22", "close": 6.89988, "volume": 1846.0}, {"date": "2004-04-23", "close": 6.89988, "volume": 1391.0}, {"date": "2004-04-26", "close": 7.43064, "volume": 2607.0}, {"date": "2004-04-27", "close": 7.43064, "volume": 1239.0}, {"date": "2004-04-28", "close": 7.69602, "volume": 2217.0}, {"date": "2004-04-29", "close": 7.16526, "volume": 1142.0}, {"date": "2004-04-30", "close": 7.43064, "volume": 813.0}, {"date": "2004-05-03", "close": 7.16526, "volume": 1967.0}, {"date": "2004-05-04", "close": 6.89988, "volume": 2506.0}, {"date": "2004-05-05", "close": 6.89988, "volume": 857.0}, {"date": "2004-05-06", "close": 6.89988, "volume": 1278.0}, {"date": "2004-05-07", "close": 7.69602, "volume": 5504.0}, {"date": "2004-05-10", "close": 8.49216, "volume": 6791.0}, {"date": "2004-05-11", "close": 7.69602, "volume": 4974.0}, {"date": "2004-05-12", "close": 7.69602, "volume": 1822.0}, {"date": "2004-05-13", "close": 7.43064, "volume": 627.0}, {"date": "2004-05-14", "close": 7.16526, "volume": 850.0}, {"date": "2004-05-17", "close": 7.16526, "volume": 1761.0}, {"date": "2004-05-18", "close": 6.89988, "volume": 864.0}, {"date": "2004-05-19", "close": 7.16526, "volume": 380.0}, {"date": "2004-05-20", "close": 6.6345, "volume": 5984.0}, {"date": "2004-05-21", "close": 6.89988, "volume": 91.0}, {"date": "2004-05-24", "close": 6.89988, "volume": 2499.0}, {"date": "2004-05-25", "close": 6.89988, "volume": 620.0}, {"date": "2004-05-26", "close": 6.89988, "volume": 162.0}, {"date": "2004-05-27", "close": 6.89988, "volume": 411.0}, {"date": "2004-05-28", "close": 6.6345, "volume": 3795.0}, {"date": "2004-05-31", "close": 6.6345, "volume": 1703.0}, {"date": "2004-06-01", "close": 6.36912, "volume": 3390.0}, {"date": "2004-06-02", "close": 5.83836, "volume": 4247.0}, {"date": "2004-06-03", "close": 5.57298, "volume": 1810.0}, {"date": "2004-06-04", "close": 5.83836, "volume": 3372.0}, {"date": "2004-06-07", "close": 5.83836, "volume": 1746.0}, {"date": "2004-06-08", "close": 5.83836, "volume": 1332.0}, {"date": "2004-06-09", "close": 5.83836, "volume": 583.0}, {"date": "2004-06-10", "close": 5.57298, "volume": 2174.0}, {"date": "2004-06-11", "close": 5.83836, "volume": 1755.0}, {"date": "2004-06-15", "close": 5.83836, "volume": 8604.0}, {"date": "2004-06-16", "close": 5.83836, "volume": 3313.0}, {"date": "2004-06-17", "close": 5.57298, "volume": 1236.0}, {"date": "2004-06-18", "close": 5.3076, "volume": 1938.0}, {"date": "2004-06-21", "close": 5.57298, "volume": 1172.0}, {"date": "2004-06-22", "close": 5.57298, "volume": 580.0}, {"date": "2004-06-23", "close": 5.04222, "volume": 7538.0}, {"date": "2004-06-24", "close": 5.04222, "volume": 1162.0}, {"date": "2004-06-25", "close": 5.3076, "volume": 2008.0}, {"date": "2004-06-28", "close": 5.3076, "volume": 3546.0}, {"date": "2004-06-29", "close": 4.77684, "volume": 6560.0}, {"date": "2004-06-30", "close": 5.04222, "volume": 8655.0}, {"date": "2004-07-01", "close": 7.16526, "volume": 7023.0}, {"date": "2004-07-02", "close": 6.36912, "volume": 9367.0}, {"date": "2004-07-05", "close": 5.83836, "volume": 1208.0}, {"date": "2004-07-06", "close": 6.36912, "volume": 438.0}, {"date": "2004-07-07", "close": 6.6345, "volume": 4344.0}, {"date": "2004-07-08", "close": 6.6345, "volume": 313.0}, {"date": "2004-07-09", "close": 6.36912, "volume": 487.0}, {"date": "2004-07-12", "close": 5.83836, "volume": 4013.0}, {"date": "2004-07-13", "close": 6.10374, "volume": 116.0}, {"date": "2004-07-14", "close": 6.10374, "volume": 660.0}, {"date": "2004-07-15", "close": 6.10374, "volume": 396.0}, {"date": "2004-07-16", "close": 6.6345, "volume": 624.0}, {"date": "2004-07-19", "close": 6.36912, "volume": 2755.0}, {"date": "2004-07-20", "close": 6.36912, "volume": 392.0}, {"date": "2004-07-21", "close": 6.10374, "volume": 592.0}, {"date": "2004-07-22", "close": 6.36912, "volume": 154.0}, {"date": "2004-07-23", "close": 6.10374, "volume": 3167.0}, {"date": "2004-07-26", "close": 6.10374, "volume": 176.0}, {"date": "2004-07-27", "close": 6.10374, "volume": 666.0}, {"date": "2004-07-28", "close": 6.36912, "volume": 1515.0}, {"date": "2004-07-29", "close": 6.36912, "volume": 1248.0}, {"date": "2004-07-30", "close": 6.36912, "volume": 908.0}, {"date": "2004-08-02", "close": 5.57298, "volume": 3283.0}, {"date": "2004-08-03", "close": 6.6345, "volume": 45834.0}, {"date": "2004-08-04", "close": 6.6345, "volume": 15664.0}, {"date": "2004-08-05", "close": 6.89988, "volume": 27330.0}, {"date": "2004-08-06", "close": 6.6345, "volume": 565.0}, {"date": "2004-08-09", "close": 6.36912, "volume": 1696.0}, {"date": "2004-08-10", "close": 6.36912, "volume": 388.0}, {"date": "2004-08-11", "close": 6.6345, "volume": 2032.0}, {"date": "2004-08-12", "close": 6.10374, "volume": 3846.0}, {"date": "2004-08-13", "close": 6.10374, "volume": 1477.0}, {"date": "2004-08-16", "close": 5.83836, "volume": 6746.0}, {"date": "2004-08-17", "close": 6.10374, "volume": 927.0}, {"date": "2004-08-18", "close": 6.10374, "volume": 17.0}, {"date": "2004-08-19", "close": 5.83836, "volume": 1175.0}, {"date": "2004-08-20", "close": 6.6345, "volume": 395.0}, {"date": "2004-08-23", "close": 6.36912, "volume": 249.0}, {"date": "2004-08-24", "close": 6.10374, "volume": 391.0}, {"date": "2004-08-25", "close": 6.36912, "volume": 3025.0}, {"date": "2004-08-26", "close": 6.10374, "volume": 381.0}, {"date": "2004-08-27", "close": 6.36912, "volume": 14054.0}, {"date": "2004-08-30", "close": 6.36912, "volume": 2834.0}, {"date": "2004-08-31", "close": 6.36912, "volume": 785.0}, {"date": "2004-09-01", "close": 6.6345, "volume": 9656.0}, {"date": "2004-09-02", "close": 6.36912, "volume": 1305.0}, {"date": "2004-09-03", "close": 6.6345, "volume": 987.0}, {"date": "2004-09-06", "close": 6.36912, "volume": 5019.0}, {"date": "2004-09-07", "close": 6.10374, "volume": 655.0}, {"date": "2004-09-08", "close": 6.36912, "volume": 414.0}, {"date": "2004-09-09", "close": 6.36912, "volume": 4576.0}, {"date": "2004-09-10", "close": 6.36912, "volume": 562.0}, {"date": "2004-09-13", "close": 6.10374, "volume": 825.0}, {"date": "2004-09-14", "close": 6.10374, "volume": 605.0}, {"date": "2004-09-15", "close": 6.10374, "volume": 1517.0}, {"date": "2004-09-16", "close": 6.36912, "volume": 1370.0}, {"date": "2004-09-17", "close": 5.57298, "volume": 9846.0}, {"date": "2004-09-20", "close": 6.10374, "volume": 1046.0}, {"date": "2004-09-21", "close": 5.83836, "volume": 1874.0}, {"date": "2004-09-22", "close": 5.83836, "volume": 289.0}, {"date": "2004-09-23", "close": 5.83836, "volume": 192.0}, {"date": "2004-09-24", "close": 5.83836, "volume": 767.0}, {"date": "2004-09-27", "close": 5.57298, "volume": 1668.0}, {"date": "2004-09-28", "close": 7.43064, "volume": 55830.0}, {"date": "2004-09-29", "close": 7.43064, "volume": 17411.0}, {"date": "2004-09-30", "close": 7.43064, "volume": 5729.0}, {"date": "2004-10-01", "close": 8.49216, "volume": 22222.0}, {"date": "2004-10-04", "close": 13.00362, "volume": 204514.0}, {"date": "2004-10-05", "close": 10.6152, "volume": 94783.0}, {"date": "2004-10-06", "close": 10.08444, "volume": 38051.0}, {"date": "2004-10-07", "close": 10.6152, "volume": 39358.0}, {"date": "2004-10-08", "close": 9.81906, "volume": 11114.0}, {"date": "2004-10-11", "close": 9.55368, "volume": 5742.0}, {"date": "2004-10-12", "close": 9.55368, "volume": 7259.0}, {"date": "2004-10-13", "close": 8.49216, "volume": 4291.0}, {"date": "2004-10-14", "close": 9.81906, "volume": 9915.0}, {"date": "2004-10-15", "close": 9.02292, "volume": 7816.0}, {"date": "2004-10-18", "close": 9.2883, "volume": 2995.0}, {"date": "2004-10-19", "close": 8.75754, "volume": 5149.0}, {"date": "2004-10-20", "close": 9.02292, "volume": 1743.0}, {"date": "2004-10-21", "close": 9.2883, "volume": 1819.0}, {"date": "2004-10-22", "close": 9.02292, "volume": 700.0}, {"date": "2004-10-25", "close": 9.2883, "volume": 8566.0}, {"date": "2004-10-26", "close": 9.02292, "volume": 5476.0}, {"date": "2004-10-27", "close": 8.75754, "volume": 5125.0}, {"date": "2004-10-28", "close": 8.49216, "volume": 323.0}, {"date": "2004-10-29", "close": 8.22678, "volume": 4946.0}, {"date": "2004-11-01", "close": 7.16526, "volume": 20976.0}, {"date": "2004-11-02", "close": 7.9614, "volume": 6853.0}, {"date": "2004-11-03", "close": 7.43064, "volume": 7190.0}, {"date": "2004-11-04", "close": 7.43064, "volume": 3037.0}, {"date": "2004-11-05", "close": 7.16526, "volume": 313.0}, {"date": "2004-11-08", "close": 7.16526, "volume": 449.0}, {"date": "2004-11-09", "close": 6.10374, "volume": 6223.0}, {"date": "2004-11-10", "close": 6.6345, "volume": 10745.0}, {"date": "2004-11-11", "close": 6.36912, "volume": 1251.0}, {"date": "2004-11-12", "close": 6.10374, "volume": 6513.0}, {"date": "2004-11-15", "close": 6.6345, "volume": 7502.0}, {"date": "2004-11-16", "close": 6.6345, "volume": 1432.0}, {"date": "2004-11-17", "close": 6.6345, "volume": 368.0}, {"date": "2004-11-18", "close": 6.6345, "volume": 1358.0}, {"date": "2004-11-19", "close": 6.6345, "volume": 2321.0}, {"date": "2004-11-22", "close": 6.6345, "volume": 2078.0}, {"date": "2004-11-23", "close": 6.36912, "volume": 1377.0}, {"date": "2004-11-24", "close": 6.6345, "volume": 3192.0}, {"date": "2004-11-25", "close": 6.36912, "volume": 1809.0}, {"date": "2004-11-26", "close": 6.6345, "volume": 4179.0}, {"date": "2004-11-29", "close": 6.36912, "volume": 1886.0}, {"date": "2004-11-30", "close": 6.36912, "volume": 1974.0}, {"date": "2004-12-01", "close": 5.83836, "volume": 11396.0}, {"date": "2004-12-02", "close": 5.83836, "volume": 10842.0}, {"date": "2004-12-03", "close": 5.83836, "volume": 11105.0}, {"date": "2004-12-06", "close": 5.83836, "volume": 10605.0}, {"date": "2004-12-07", "close": 5.3076, "volume": 14056.0}, {"date": "2004-12-08", "close": 5.04222, "volume": 11046.0}, {"date": "2004-12-09", "close": 4.77684, "volume": 6761.0}, {"date": "2004-12-10", "close": 5.04222, "volume": 3185.0}, {"date": "2004-12-13", "close": 5.04222, "volume": 5664.0}, {"date": "2004-12-14", "close": 4.77684, "volume": 4387.0}, {"date": "2004-12-15", "close": 4.77684, "volume": 1913.0}, {"date": "2004-12-16", "close": 5.04222, "volume": 1624.0}, {"date": "2004-12-17", "close": 5.3076, "volume": 2159.0}, {"date": "2004-12-20", "close": 5.04222, "volume": 2947.0}, {"date": "2004-12-21", "close": 4.77684, "volume": 9997.0}, {"date": "2004-12-22", "close": 4.77684, "volume": 4331.0}, {"date": "2004-12-23", "close": 4.51146, "volume": 8881.0}, {"date": "2004-12-24", "close": 4.51146, "volume": 3042.0}, {"date": "2004-12-29", "close": 4.77684, "volume": 7715.0}, {"date": "2004-12-30", "close": 4.77684, "volume": 979.0}, {"date": "2004-12-31", "close": 4.77684, "volume": 1212.0}, {"date": "2005-01-04", "close": 4.51146, "volume": 789.0}, {"date": "2005-01-05", "close": 4.51146, "volume": 1125.0}, {"date": "2005-01-06", "close": 4.51146, "volume": 988.0}, {"date": "2005-01-07", "close": 4.77684, "volume": 6727.0}, {"date": "2005-01-10", "close": 6.89988, "volume": 234242.0}, {"date": "2005-01-11", "close": 5.83836, "volume": 37771.0}, {"date": "2005-01-12", "close": 5.57298, "volume": 13653.0}, {"date": "2005-01-13", "close": 5.83836, "volume": 11972.0}, {"date": "2005-01-14", "close": 5.83836, "volume": 6698.0}, {"date": "2005-01-17", "close": 6.10374, "volume": 8332.0}, {"date": "2005-01-18", "close": 5.57298, "volume": 5295.0}, {"date": "2005-01-19", "close": 5.3076, "volume": 14260.0}, {"date": "2005-01-20", "close": 5.04222, "volume": 22408.0}, {"date": "2005-01-21", "close": 4.77684, "volume": 41860.0}, {"date": "2005-01-24", "close": 4.77684, "volume": 2829.0}, {"date": "2005-01-25", "close": 4.77684, "volume": 9783.0}, {"date": "2005-01-27", "close": 4.77684, "volume": 5664.0}, {"date": "2005-01-28", "close": 5.04222, "volume": 19832.0}, {"date": "2005-01-31", "close": 5.04222, "volume": 2438.0}, {"date": "2005-02-01", "close": 4.77684, "volume": 3437.0}, {"date": "2005-02-02", "close": 4.77684, "volume": 2509.0}, {"date": "2005-02-03", "close": 4.77684, "volume": 19779.0}, {"date": "2005-02-04", "close": 4.77684, "volume": 4407.0}, {"date": "2005-02-07", "close": 4.51146, "volume": 5075.0}, {"date": "2005-02-08", "close": 4.51146, "volume": 10199.0}, {"date": "2005-02-09", "close": 4.51146, "volume": 2281.0}, {"date": "2005-02-10", "close": 4.51146, "volume": 4121.0}, {"date": "2005-02-11", "close": 4.51146, "volume": 4777.0}, {"date": "2005-02-14", "close": 4.51146, "volume": 4895.0}, {"date": "2005-02-15", "close": 4.24608, "volume": 5399.0}, {"date": "2005-02-16", "close": 4.77684, "volume": 679.0}, {"date": "2005-02-17", "close": 4.24608, "volume": 5778.0}, {"date": "2005-02-18", "close": 4.51146, "volume": 4719.0}, {"date": "2005-02-21", "close": 4.24608, "volume": 2447.0}, {"date": "2005-02-22", "close": 4.51146, "volume": 14950.0}, {"date": "2005-02-23", "close": 4.24608, "volume": 1436.0}, {"date": "2005-02-24", "close": 4.24608, "volume": 10516.0}, {"date": "2005-02-25", "close": 4.24608, "volume": 7709.0}, {"date": "2005-02-28", "close": 3.9807, "volume": 8021.0}, {"date": "2005-03-01", "close": 3.9807, "volume": 7975.0}, {"date": "2005-03-02", "close": 4.24608, "volume": 7662.0}, {"date": "2005-03-03", "close": 3.9807, "volume": 5405.0}, {"date": "2005-03-04", "close": 3.71532, "volume": 6650.0}, {"date": "2005-03-07", "close": 3.71532, "volume": 6527.0}, {"date": "2005-03-08", "close": 3.71532, "volume": 3677.0}, {"date": "2005-03-09", "close": 3.44994, "volume": 4298.0}, {"date": "2005-03-10", "close": 3.71532, "volume": 10457.0}, {"date": "2005-03-11", "close": 3.44994, "volume": 39118.0}, {"date": "2005-03-14", "close": 3.18456, "volume": 15470.0}, {"date": "2005-03-15", "close": 3.18456, "volume": 8094.0}, {"date": "2005-03-16", "close": 3.44994, "volume": 16448.0}, {"date": "2005-03-17", "close": 3.44994, "volume": 1914.0}, {"date": "2005-03-18", "close": 3.71532, "volume": 21698.0}, {"date": "2005-03-21", "close": 3.71532, "volume": 11418.0}, {"date": "2005-03-22", "close": 6.10374, "volume": 97998.0}, {"date": "2005-03-23", "close": 5.3076, "volume": 71408.0}, {"date": "2005-03-24", "close": 5.04222, "volume": 17959.0}, {"date": "2005-03-29", "close": 5.04222, "volume": 20339.0}, {"date": "2005-03-30", "close": 4.24608, "volume": 13337.0}, {"date": "2005-03-31", "close": 4.24608, "volume": 7469.0}, {"date": "2005-04-01", "close": 4.24608, "volume": 5671.0}, {"date": "2005-04-04", "close": 4.24608, "volume": 5129.0}, {"date": "2005-04-05", "close": 4.51146, "volume": 25636.0}, {"date": "2005-04-06", "close": 4.77684, "volume": 5015.0}, {"date": "2005-04-07", "close": 4.24608, "volume": 2924.0}, {"date": "2005-04-08", "close": 4.24608, "volume": 2145.0}, {"date": "2005-04-11", "close": 4.24608, "volume": 8322.0}, {"date": "2005-04-12", "close": 3.9807, "volume": 7833.0}, {"date": "2005-04-13", "close": 3.9807, "volume": 4585.0}, {"date": "2005-04-14", "close": 3.9807, "volume": 14741.0}, {"date": "2005-04-15", "close": 3.9807, "volume": 3674.0}, {"date": "2005-04-18", "close": 3.71532, "volume": 17087.0}, {"date": "2005-04-19", "close": 3.71532, "volume": 3099.0}, {"date": "2005-04-20", "close": 3.9807, "volume": 5337.0}, {"date": "2005-04-21", "close": 3.71532, "volume": 3236.0}, {"date": "2005-04-22", "close": 3.71532, "volume": 3831.0}, {"date": "2005-04-26", "close": 3.71532, "volume": 5418.0}, {"date": "2005-04-27", "close": 3.44994, "volume": 21939.0}, {"date": "2005-04-28", "close": 3.18456, "volume": 16917.0}, {"date": "2005-04-29", "close": 3.18456, "volume": 21187.0}, {"date": "2005-05-02", "close": 2.91918, "volume": 2669.0}, {"date": "2005-05-03", "close": 2.91918, "volume": 135885.0}, {"date": "2005-05-04", "close": 2.91918, "volume": 54337.0}, {"date": "2005-05-05", "close": 2.6538, "volume": 66772.0}, {"date": "2005-05-06", "close": 2.6538, "volume": 22472.0}, {"date": "2005-05-09", "close": 2.6538, "volume": 15656.0}, {"date": "2005-05-10", "close": 2.6538, "volume": 3576.0}, {"date": "2005-05-11", "close": 2.6538, "volume": 7344.0}, {"date": "2005-05-12", "close": 2.6538, "volume": 6630.0}, {"date": "2005-05-13", "close": 2.6538, "volume": 2027.0}, {"date": "2005-05-16", "close": 2.6538, "volume": 5737.0}, {"date": "2005-05-17", "close": 2.91918, "volume": 3420.0}, {"date": "2005-05-18", "close": 2.6538, "volume": 7832.0}, {"date": "2005-05-19", "close": 2.6538, "volume": 27065.0}, {"date": "2005-05-20", "close": 2.6538, "volume": 4276.0}, {"date": "2005-05-23", "close": 2.6538, "volume": 10480.0}, {"date": "2005-05-24", "close": 2.6538, "volume": 4403.0}, {"date": "2005-05-25", "close": 2.6538, "volume": 12251.0}, {"date": "2005-05-26", "close": 2.6538, "volume": 3303.0}, {"date": "2005-05-27", "close": 2.6538, "volume": 5364.0}, {"date": "2005-05-30", "close": 2.6538, "volume": 14644.0}, {"date": "2005-05-31", "close": 2.6538, "volume": 13033.0}, {"date": "2005-06-01", "close": 2.38842, "volume": 52976.0}, {"date": "2005-06-02", "close": 2.12304, "volume": 33115.0}, {"date": "2005-06-03", "close": 2.12304, "volume": 7395.0}, {"date": "2005-06-06", "close": 2.12304, "volume": 9840.0}, {"date": "2005-06-07", "close": 2.12304, "volume": 5993.0}, {"date": "2005-06-08", "close": 2.38842, "volume": 7407.0}, {"date": "2005-06-09", "close": 2.38842, "volume": 24530.0}, {"date": "2005-06-10", "close": 2.12304, "volume": 4392.0}, {"date": "2005-06-14", "close": 2.12304, "volume": 9629.0}, {"date": "2005-06-15", "close": 2.12304, "volume": 3474.0}, {"date": "2005-06-16", "close": 2.12304, "volume": 16358.0}, {"date": "2005-06-17", "close": 2.38842, "volume": 14625.0}, {"date": "2005-06-20", "close": 2.12304, "volume": 22666.0}, {"date": "2005-06-21", "close": 2.12304, "volume": 13193.0}, {"date": "2005-06-22", "close": 2.12304, "volume": 10358.0}, {"date": "2005-06-23", "close": 1.85766, "volume": 27004.0}, {"date": "2005-06-24", "close": 1.85766, "volume": 10279.0}, {"date": "2005-06-27", "close": 1.85766, "volume": 37852.0}, {"date": "2005-06-28", "close": 2.12304, "volume": 33594.0}, {"date": "2005-06-29", "close": 2.12304, "volume": 30323.0}, {"date": "2005-06-30", "close": 2.38842, "volume": 16066.0}, {"date": "2005-07-01", "close": 2.91918, "volume": 52786.0}, {"date": "2005-07-04", "close": 2.6538, "volume": 40191.0}, {"date": "2005-07-05", "close": 2.38842, "volume": 5218.0}, {"date": "2005-07-06", "close": 2.38842, "volume": 5015.0}, {"date": "2005-07-07", "close": 2.38842, "volume": 4426.0}, {"date": "2005-07-08", "close": 2.12304, "volume": 2234.0}, {"date": "2005-07-11", "close": 2.38842, "volume": 899.0}, {"date": "2005-07-12", "close": 2.12304, "volume": 4608.0}, {"date": "2005-07-13", "close": 2.38842, "volume": 3212.0}, {"date": "2005-07-14", "close": 2.38842, "volume": 941.0}, {"date": "2005-07-15", "close": 2.38842, "volume": 6868.0}, {"date": "2005-07-18", "close": 2.38842, "volume": 6915.0}, {"date": "2005-07-19", "close": 2.6538, "volume": 4214.0}, {"date": "2005-07-20", "close": 2.38842, "volume": 1413.0}, {"date": "2005-07-21", "close": 2.38842, "volume": 7068.0}, {"date": "2005-07-22", "close": 2.38842, "volume": 4113.0}, {"date": "2005-07-25", "close": 2.38842, "volume": 789.0}, {"date": "2005-07-26", "close": 2.38842, "volume": 4583.0}, {"date": "2005-07-27", "close": 2.6538, "volume": 66645.0}, {"date": "2005-07-28", "close": 2.6538, "volume": 16929.0}, {"date": "2005-07-29", "close": 3.18456, "volume": 49359.0}, {"date": "2005-08-01", "close": 2.91918, "volume": 34712.0}, {"date": "2005-08-02", "close": 2.91918, "volume": 6468.0}, {"date": "2005-08-03", "close": 2.6538, "volume": 4416.0}, {"date": "2005-08-04", "close": 2.6538, "volume": 4119.0}, {"date": "2005-08-05", "close": 2.6538, "volume": 17924.0}, {"date": "2005-08-08", "close": 2.6538, "volume": 4479.0}, {"date": "2005-08-09", "close": 2.91918, "volume": 7343.0}, {"date": "2005-08-10", "close": 2.91918, "volume": 11136.0}, {"date": "2005-08-11", "close": 2.6538, "volume": 3440.0}, {"date": "2005-08-12", "close": 2.6538, "volume": 512.0}, {"date": "2005-08-15", "close": 2.91918, "volume": 16343.0}, {"date": "2005-08-16", "close": 2.91918, "volume": 10531.0}, {"date": "2005-08-17", "close": 2.91918, "volume": 5750.0}, {"date": "2005-08-18", "close": 2.6538, "volume": 51882.0}, {"date": "2005-08-19", "close": 2.6538, "volume": 735.0}, {"date": "2005-08-22", "close": 2.38842, "volume": 2966.0}, {"date": "2005-08-23", "close": 2.38842, "volume": 1949.0}, {"date": "2005-08-24", "close": 2.38842, "volume": 1942.0}, {"date": "2005-08-25", "close": 2.38842, "volume": 269.0}, {"date": "2005-08-26", "close": 2.38842, "volume": 12644.0}, {"date": "2005-08-29", "close": 2.38842, "volume": 34527.0}, {"date": "2005-08-30", "close": 2.38842, "volume": 2071.0}, {"date": "2005-08-31", "close": 2.6538, "volume": 1964.0}, {"date": "2005-09-01", "close": 2.6538, "volume": 6867.0}, {"date": "2005-09-02", "close": 2.38842, "volume": 3542.0}, {"date": "2005-09-05", "close": 2.38842, "volume": 925.0}, {"date": "2005-09-06", "close": 2.38842, "volume": 2261.0}, {"date": "2005-09-07", "close": 2.91918, "volume": 15719.0}, {"date": "2005-09-08", "close": 2.91918, "volume": 18685.0}, {"date": "2005-09-09", "close": 3.44994, "volume": 174489.0}, {"date": "2005-09-12", "close": 2.91918, "volume": 56722.0}, {"date": "2005-09-13", "close": 3.18456, "volume": 25518.0}, {"date": "2005-09-14", "close": 3.18456, "volume": 20919.0}, {"date": "2005-09-15", "close": 3.71532, "volume": 99005.0}, {"date": "2005-09-16", "close": 4.24608, "volume": 143680.0}, {"date": "2005-09-19", "close": 3.71532, "volume": 47894.0}, {"date": "2005-09-20", "close": 3.9807, "volume": 55205.0}, {"date": "2005-09-21", "close": 4.24608, "volume": 21456.0}, {"date": "2005-09-22", "close": 4.24608, "volume": 19964.0}, {"date": "2005-09-23", "close": 3.9807, "volume": 10275.0}, {"date": "2005-09-26", "close": 4.77684, "volume": 105063.0}, {"date": "2005-09-27", "close": 4.51146, "volume": 43704.0}, {"date": "2005-10-04", "close": 4.24608, "volume": 62610.0}, {"date": "2005-10-19", "close": 3.9807, "volume": 691.0}, {"date": "2005-10-20", "close": 3.84801, "volume": 11338.0}, {"date": "2005-10-21", "close": 3.84801, "volume": 19747.0}, {"date": "2005-10-24", "close": 3.84801, "volume": 14305.0}, {"date": "2005-10-25", "close": 2.91918, "volume": 21204.0}, {"date": "2005-10-26", "close": 3.9807, "volume": 36504.0}, {"date": "2005-10-27", "close": 3.71532, "volume": 13760.0}, {"date": "2005-10-28", "close": 3.44994, "volume": 10380.0}, {"date": "2005-10-31", "close": 3.71532, "volume": 7992.0}, {"date": "2005-11-01", "close": 3.71532, "volume": 4026.0}, {"date": "2005-11-02", "close": 3.58263, "volume": 6179.0}, {"date": "2005-11-03", "close": 3.648975, "volume": 43337.0}, {"date": "2005-11-04", "close": 3.781665, "volume": 67970.0}, {"date": "2005-11-07", "close": 3.9807, "volume": 39493.0}, {"date": "2005-11-08", "close": 4.24608, "volume": 26004.0}, {"date": "2005-11-09", "close": 4.51146, "volume": 18747.0}, {"date": "2005-11-10", "close": 4.37877, "volume": 21898.0}, {"date": "2005-11-11", "close": 4.11339, "volume": 4606.0}, {"date": "2005-11-14", "close": 4.179735, "volume": 3449.0}, {"date": "2005-11-15", "close": 4.11339, "volume": 3165.0}, {"date": "2005-11-16", "close": 4.37877, "volume": 9951.0}, {"date": "2005-11-17", "close": 3.84801, "volume": 1905.0}, {"date": "2005-11-18", "close": 4.11339, "volume": 12855.0}, {"date": "2005-11-21", "close": 3.914355, "volume": 3125.0}, {"date": "2005-11-22", "close": 3.84801, "volume": 2012.0}, {"date": "2005-11-23", "close": 3.781665, "volume": 1581.0}, {"date": "2005-11-24", "close": 3.781665, "volume": 4824.0}, {"date": "2005-11-25", "close": 3.781665, "volume": 1943.0}, {"date": "2005-11-28", "close": 3.781665, "volume": 2641.0}, {"date": "2005-11-29", "close": 3.71532, "volume": 2086.0}, {"date": "2005-11-30", "close": 3.71532, "volume": 517.0}, {"date": "2005-12-01", "close": 3.914355, "volume": 2159.0}, {"date": "2005-12-02", "close": 3.914355, "volume": 4018.0}, {"date": "2005-12-05", "close": 3.781665, "volume": 1803.0}, {"date": "2005-12-06", "close": 3.71532, "volume": 1150.0}, {"date": "2005-12-07", "close": 3.781665, "volume": 3070.0}, {"date": "2005-12-08", "close": 3.9807, "volume": 35615.0}, {"date": "2005-12-09", "close": 4.047045, "volume": 365.0}, {"date": "2005-12-12", "close": 4.179735, "volume": 3071.0}, {"date": "2005-12-13", "close": 4.179735, "volume": 15135.0}, {"date": "2005-12-14", "close": 4.24608, "volume": 22047.0}, {"date": "2005-12-15", "close": 4.577805, "volume": 29040.0}, {"date": "2005-12-16", "close": 4.37877, "volume": 13757.0}, {"date": "2005-12-19", "close": 4.37877, "volume": 882.0}, {"date": "2005-12-20", "close": 4.37877, "volume": 1564.0}, {"date": "2005-12-21", "close": 4.37877, "volume": 3044.0}, {"date": "2005-12-22", "close": 4.37877, "volume": 8012.0}, {"date": "2005-12-23", "close": 4.37877, "volume": 2095.0}, {"date": "2005-12-28", "close": 4.24608, "volume": 302.0}, {"date": "2005-12-29", "close": 4.24608, "volume": 901.0}, {"date": "2005-12-30", "close": 4.24608, "volume": 136.0}, {"date": "2006-01-03", "close": 4.37877, "volume": 2247.0}, {"date": "2006-01-04", "close": 4.312425, "volume": 7011.0}, {"date": "2006-01-05", "close": 4.445115, "volume": 1112.0}, {"date": "2006-01-06", "close": 4.445115, "volume": 14963.0}, {"date": "2006-01-09", "close": 4.51146, "volume": 1916.0}, {"date": "2006-01-10", "close": 4.312425, "volume": 5253.0}, {"date": "2006-01-11", "close": 4.24608, "volume": 991.0}, {"date": "2006-01-12", "close": 4.179735, "volume": 6346.0}, {"date": "2006-01-13", "close": 4.11339, "volume": 1048.0}, {"date": "2006-01-16", "close": 3.9807, "volume": 17716.0}, {"date": "2006-01-17", "close": 3.9807, "volume": 12005.0}, {"date": "2006-01-18", "close": 3.781665, "volume": 884.0}, {"date": "2006-01-19", "close": 3.914355, "volume": 4353.0}, {"date": "2006-01-20", "close": 3.71532, "volume": 6716.0}, {"date": "2006-01-23", "close": 3.58263, "volume": 12526.0}, {"date": "2006-01-24", "close": 3.914355, "volume": 1836.0}, {"date": "2006-01-25", "close": 3.914355, "volume": 4456.0}, {"date": "2006-01-27", "close": 4.11339, "volume": 5136.0}, {"date": "2006-01-30", "close": 4.11339, "volume": 17023.0}, {"date": "2006-01-31", "close": 3.9807, "volume": 2878.0}, {"date": "2006-02-01", "close": 3.914355, "volume": 3591.0}, {"date": "2006-02-02", "close": 3.84801, "volume": 3655.0}, {"date": "2006-02-03", "close": 3.84801, "volume": 7637.0}, {"date": "2006-02-06", "close": 3.84801, "volume": 5993.0}, {"date": "2006-02-07", "close": 3.914355, "volume": 2599.0}, {"date": "2006-02-08", "close": 3.84801, "volume": 7858.0}, {"date": "2006-02-09", "close": 3.9807, "volume": 1236.0}, {"date": "2006-02-10", "close": 3.71532, "volume": 10248.0}, {"date": "2006-02-13", "close": 3.71532, "volume": 5925.0}, {"date": "2006-02-14", "close": 3.84801, "volume": 4217.0}, {"date": "2006-02-15", "close": 3.71532, "volume": 1029.0}, {"date": "2006-02-16", "close": 3.914355, "volume": 4526.0}, {"date": "2006-02-17", "close": 3.84801, "volume": 7576.0}, {"date": "2006-02-20", "close": 3.71532, "volume": 4900.0}, {"date": "2006-02-21", "close": 4.11339, "volume": 8112.0}, {"date": "2006-02-22", "close": 3.9807, "volume": 5792.0}, {"date": "2006-02-23", "close": 3.914355, "volume": 14139.0}, {"date": "2006-02-24", "close": 3.84801, "volume": 5331.0}, {"date": "2006-02-27", "close": 3.84801, "volume": 4486.0}, {"date": "2006-02-28", "close": 3.84801, "volume": 4021.0}, {"date": "2006-03-01", "close": 3.84801, "volume": 3429.0}, {"date": "2006-03-02", "close": 3.84801, "volume": 6841.0}, {"date": "2006-03-03", "close": 3.84801, "volume": 268.0}, {"date": "2006-03-06", "close": 3.84801, "volume": 415.0}, {"date": "2006-03-07", "close": 3.781665, "volume": 1886.0}, {"date": "2006-03-08", "close": 3.648975, "volume": 5418.0}, {"date": "2006-03-09", "close": 3.648975, "volume": 4039.0}, {"date": "2006-03-10", "close": 3.648975, "volume": 3591.0}, {"date": "2006-03-13", "close": 3.71532, "volume": 629.0}, {"date": "2006-03-14", "close": 3.71532, "volume": 7651.0}, {"date": "2006-03-15", "close": 3.648975, "volume": 620.0}, {"date": "2006-03-16", "close": 3.648975, "volume": 10533.0}, {"date": "2006-03-17", "close": 3.71532, "volume": 19900.0}, {"date": "2006-03-20", "close": 3.84801, "volume": 460.0}, {"date": "2006-03-21", "close": 3.781665, "volume": 5950.0}, {"date": "2006-03-22", "close": 3.648975, "volume": 2307.0}, {"date": "2006-03-23", "close": 3.58263, "volume": 6858.0}, {"date": "2006-03-24", "close": 3.648975, "volume": 4152.0}, {"date": "2006-03-27", "close": 3.516285, "volume": 3501.0}, {"date": "2006-03-28", "close": 3.516285, "volume": 11920.0}, {"date": "2006-03-29", "close": 3.31725, "volume": 4833.0}, {"date": "2006-03-30", "close": 3.516285, "volume": 19259.0}, {"date": "2006-03-31", "close": 3.118215, "volume": 18516.0}, {"date": "2006-04-03", "close": 3.383595, "volume": 14350.0}, {"date": "2006-04-04", "close": 3.05187, "volume": 26642.0}, {"date": "2006-04-05", "close": 3.05187, "volume": 7509.0}, {"date": "2006-04-06", "close": 3.31725, "volume": 24657.0}, {"date": "2006-04-07", "close": 3.250905, "volume": 914.0}, {"date": "2006-04-10", "close": 3.250905, "volume": 3532.0}, {"date": "2006-04-11", "close": 3.31725, "volume": 859.0}, {"date": "2006-04-12", "close": 3.18456, "volume": 1067.0}, {"date": "2006-04-13", "close": 3.31725, "volume": 535.0}, {"date": "2006-04-18", "close": 3.18456, "volume": 368.0}, {"date": "2006-04-19", "close": 3.18456, "volume": 9119.0}, {"date": "2006-04-20", "close": 3.18456, "volume": 6420.0}, {"date": "2006-04-21", "close": 3.18456, "volume": 4840.0}, {"date": "2006-04-24", "close": 3.05187, "volume": 9283.0}, {"date": "2006-04-26", "close": 2.985525, "volume": 4913.0}, {"date": "2006-04-27", "close": 2.91918, "volume": 20118.0}, {"date": "2006-04-28", "close": 2.78649, "volume": 21499.0}, {"date": "2006-05-01", "close": 3.05187, "volume": 5595.0}, {"date": "2006-05-02", "close": 3.31725, "volume": 62688.0}, {"date": "2006-05-03", "close": 3.383595, "volume": 9812.0}, {"date": "2006-05-04", "close": 3.31725, "volume": 9755.0}, {"date": "2006-05-05", "close": 3.31725, "volume": 8731.0}, {"date": "2006-05-08", "close": 3.31725, "volume": 8330.0}, {"date": "2006-05-09", "close": 3.31725, "volume": 13916.0}, {"date": "2006-05-10", "close": 3.31725, "volume": 26867.0}, {"date": "2006-05-11", "close": 3.31725, "volume": 12395.0}, {"date": "2006-05-12", "close": 3.31725, "volume": 2083.0}, {"date": "2006-05-15", "close": 3.18456, "volume": 3802.0}, {"date": "2006-05-16", "close": 3.18456, "volume": 2576.0}, {"date": "2006-05-17", "close": 2.91918, "volume": 10178.0}, {"date": "2006-05-18", "close": 2.78649, "volume": 12011.0}, {"date": "2006-05-19", "close": 2.985525, "volume": 9916.0}, {"date": "2006-05-22", "close": 3.05187, "volume": 2130.0}, {"date": "2006-05-23", "close": 2.91918, "volume": 4235.0}, {"date": "2006-05-24", "close": 2.91918, "volume": 519.0}, {"date": "2006-05-25", "close": 2.91918, "volume": 1193.0}, {"date": "2006-05-26", "close": 2.91918, "volume": 2937.0}, {"date": "2006-05-29", "close": 3.05187, "volume": 11378.0}, {"date": "2006-05-30", "close": 3.05187, "volume": 11313.0}, {"date": "2006-05-31", "close": 3.118215, "volume": 2708.0}, {"date": "2006-06-01", "close": 3.18456, "volume": 14357.0}, {"date": "2006-06-02", "close": 2.985525, "volume": 1187.0}, {"date": "2006-06-05", "close": 3.118215, "volume": 14000.0}, {"date": "2006-06-06", "close": 3.250905, "volume": 6406.0}, {"date": "2006-06-07", "close": 3.44994, "volume": 7437.0}, {"date": "2006-06-08", "close": 3.383595, "volume": 8907.0}, {"date": "2006-06-09", "close": 3.31725, "volume": 983.0}, {"date": "2006-06-13", "close": 3.31725, "volume": 5911.0}, {"date": "2006-06-14", "close": 3.31725, "volume": 3951.0}, {"date": "2006-06-15", "close": 3.31725, "volume": 6369.0}, {"date": "2006-06-16", "close": 3.31725, "volume": 7206.0}, {"date": "2006-06-19", "close": 3.383595, "volume": 4237.0}, {"date": "2006-06-20", "close": 3.18456, "volume": 2322.0}, {"date": "2006-06-21", "close": 3.18456, "volume": 8184.0}, {"date": "2006-06-22", "close": 3.18456, "volume": 2908.0}, {"date": "2006-06-23", "close": 3.250905, "volume": 2866.0}, {"date": "2006-06-26", "close": 2.985525, "volume": 7250.0}, {"date": "2006-06-27", "close": 2.91918, "volume": 6667.0}, {"date": "2006-06-28", "close": 2.91918, "volume": 5494.0}, {"date": "2006-06-29", "close": 2.91918, "volume": 2478.0}, {"date": "2006-06-30", "close": 2.985525, "volume": 14505.0}, {"date": "2006-07-03", "close": 2.985525, "volume": 387.0}, {"date": "2006-07-04", "close": 2.985525, "volume": 1301.0}, {"date": "2006-07-05", "close": 2.985525, "volume": 880.0}, {"date": "2006-07-06", "close": 2.985525, "volume": 5129.0}, {"date": "2006-07-07", "close": 3.250905, "volume": 678.0}, {"date": "2006-07-10", "close": 2.985525, "volume": 1689.0}, {"date": "2006-07-11", "close": 2.985525, "volume": 548.0}, {"date": "2006-07-12", "close": 2.985525, "volume": 771.0}, {"date": "2006-07-13", "close": 3.05187, "volume": 2755.0}, {"date": "2006-07-14", "close": 2.985525, "volume": 1871.0}, {"date": "2006-07-17", "close": 2.985525, "volume": 4439.0}, {"date": "2006-07-18", "close": 2.985525, "volume": 659.0}, {"date": "2006-07-19", "close": 2.985525, "volume": 75.0}, {"date": "2006-07-20", "close": 3.05187, "volume": 2463.0}, {"date": "2006-07-21", "close": 3.05187, "volume": 21004.0}, {"date": "2006-07-24", "close": 3.118215, "volume": 2694.0}, {"date": "2006-07-25", "close": 3.05187, "volume": 4258.0}, {"date": "2006-07-26", "close": 3.05187, "volume": 6138.0}, {"date": "2006-07-27", "close": 3.05187, "volume": 537.0}, {"date": "2006-07-28", "close": 3.05187, "volume": 848.0}, {"date": "2006-07-31", "close": 3.118215, "volume": 1109.0}, {"date": "2006-08-01", "close": 2.91918, "volume": 3963.0}, {"date": "2006-08-02", "close": 2.91918, "volume": 1401.0}, {"date": "2006-08-03", "close": 2.78649, "volume": 4726.0}, {"date": "2006-08-04", "close": 2.720145, "volume": 14094.0}, {"date": "2006-08-07", "close": 2.6538, "volume": 264.0}, {"date": "2006-08-08", "close": 2.6538, "volume": 1371.0}, {"date": "2006-08-09", "close": 2.6538, "volume": 999.0}, {"date": "2006-08-10", "close": 2.52111, "volume": 1402.0}, {"date": "2006-08-11", "close": 2.587455, "volume": 541.0}, {"date": "2006-08-14", "close": 2.52111, "volume": 4549.0}, {"date": "2006-08-15", "close": 2.454765, "volume": 1173.0}, {"date": "2006-08-16", "close": 2.454765, "volume": 854.0}, {"date": "2006-08-17", "close": 2.587455, "volume": 379.0}, {"date": "2006-08-18", "close": 2.587455, "volume": 3476.0}, {"date": "2006-08-21", "close": 2.52111, "volume": 499.0}, {"date": "2006-08-22", "close": 2.52111, "volume": 388.0}, {"date": "2006-08-23", "close": 2.52111, "volume": 121.0}, {"date": "2006-08-24", "close": 2.587455, "volume": 296.0}, {"date": "2006-08-25", "close": 2.6538, "volume": 3893.0}, {"date": "2006-08-28", "close": 2.6538, "volume": 4181.0}, {"date": "2006-08-29", "close": 2.6538, "volume": 2236.0}, {"date": "2006-08-30", "close": 2.852835, "volume": 3325.0}, {"date": "2006-08-31", "close": 2.852835, "volume": 3114.0}, {"date": "2006-09-01", "close": 2.852835, "volume": 912.0}, {"date": "2006-09-04", "close": 2.91918, "volume": 9407.0}, {"date": "2006-09-05", "close": 2.91918, "volume": 140.0}, {"date": "2006-09-06", "close": 2.91918, "volume": 4329.0}, {"date": "2006-09-07", "close": 2.91918, "volume": 2201.0}, {"date": "2006-09-08", "close": 3.18456, "volume": 17145.0}, {"date": "2006-09-11", "close": 3.31725, "volume": 15253.0}, {"date": "2006-09-12", "close": 3.118215, "volume": 2532.0}, {"date": "2006-09-13", "close": 3.18456, "volume": 324.0}, {"date": "2006-09-14", "close": 3.58263, "volume": 9168.0}, {"date": "2006-09-15", "close": 4.047045, "volume": 90307.0}, {"date": "2006-09-18", "close": 4.312425, "volume": 42421.0}, {"date": "2006-09-19", "close": 3.9807, "volume": 26477.0}, {"date": "2006-09-20", "close": 3.9807, "volume": 3891.0}, {"date": "2006-09-21", "close": 4.047045, "volume": 8378.0}, {"date": "2006-09-22", "close": 3.84801, "volume": 8710.0}, {"date": "2006-09-25", "close": 3.781665, "volume": 12982.0}, {"date": "2006-09-26", "close": 3.84801, "volume": 1903.0}, {"date": "2006-09-27", "close": 3.9807, "volume": 10861.0}, {"date": "2006-09-28", "close": 4.312425, "volume": 16317.0}, {"date": "2006-09-29", "close": 4.179735, "volume": 51231.0}, {"date": "2006-10-02", "close": 4.11339, "volume": 1552.0}, {"date": "2006-10-03", "close": 4.11339, "volume": 9397.0}, {"date": "2006-10-04", "close": 4.312425, "volume": 8014.0}, {"date": "2006-10-05", "close": 3.914355, "volume": 650.0}, {"date": "2006-10-06", "close": 3.914355, "volume": 4404.0}, {"date": "2006-10-09", "close": 4.11339, "volume": 1254.0}, {"date": "2006-10-10", "close": 4.047045, "volume": 1480.0}, {"date": "2006-10-11", "close": 3.84801, "volume": 8180.0}, {"date": "2006-10-12", "close": 3.648975, "volume": 9142.0}, {"date": "2006-10-13", "close": 3.648975, "volume": 8955.0}, {"date": "2006-10-16", "close": 3.9807, "volume": 29034.0}, {"date": "2006-10-17", "close": 3.71532, "volume": 35165.0}, {"date": "2006-10-18", "close": 3.84801, "volume": 1239.0}, {"date": "2006-10-19", "close": 3.914355, "volume": 4374.0}, {"date": "2006-10-20", "close": 3.9807, "volume": 6381.0}, {"date": "2006-10-23", "close": 3.84801, "volume": 6881.0}, {"date": "2006-10-24", "close": 3.84801, "volume": 7063.0}, {"date": "2006-10-25", "close": 3.914355, "volume": 16415.0}, {"date": "2006-10-26", "close": 4.047045, "volume": 5061.0}, {"date": "2006-10-27", "close": 3.9807, "volume": 14798.0}, {"date": "2006-10-30", "close": 4.11339, "volume": 23214.0}, {"date": "2006-10-31", "close": 4.64415, "volume": 29940.0}, {"date": "2006-11-01", "close": 4.64415, "volume": 23179.0}, {"date": "2006-11-02", "close": 4.77684, "volume": 12758.0}, {"date": "2006-11-03", "close": 4.90953, "volume": 14703.0}, {"date": "2006-11-06", "close": 4.843185, "volume": 3723.0}, {"date": "2006-11-07", "close": 4.843185, "volume": 19904.0}, {"date": "2006-11-08", "close": 4.77684, "volume": 15350.0}, {"date": "2006-11-09", "close": 4.51146, "volume": 946.0}, {"date": "2006-11-10", "close": 4.445115, "volume": 4990.0}, {"date": "2006-11-13", "close": 4.77684, "volume": 3024.0}, {"date": "2006-11-14", "close": 4.710495, "volume": 3354.0}, {"date": "2006-11-15", "close": 5.241255, "volume": 37968.0}, {"date": "2006-11-16", "close": 5.70567, "volume": 37293.0}, {"date": "2006-11-17", "close": 5.57298, "volume": 15454.0}, {"date": "2006-11-20", "close": 5.57298, "volume": 8064.0}, {"date": "2006-11-21", "close": 5.44029, "volume": 1507.0}, {"date": "2006-11-22", "close": 5.83836, "volume": 32914.0}, {"date": "2006-11-23", "close": 6.36912, "volume": 11562.0}, {"date": "2006-11-24", "close": 6.568155, "volume": 8485.0}, {"date": "2006-11-27", "close": 6.50181, "volume": 7209.0}, {"date": "2006-11-28", "close": 6.23643, "volume": 6042.0}, {"date": "2006-11-29", "close": 6.23643, "volume": 8529.0}, {"date": "2006-11-30", "close": 6.037395, "volume": 6715.0}, {"date": "2006-12-01", "close": 6.50181, "volume": 11765.0}, {"date": "2006-12-04", "close": 6.302775, "volume": 5111.0}, {"date": "2006-12-05", "close": 6.23643, "volume": 1357.0}, {"date": "2006-12-06", "close": 6.50181, "volume": 8687.0}, {"date": "2006-12-07", "close": 7.16526, "volume": 24321.0}, {"date": "2006-12-08", "close": 7.82871, "volume": 32016.0}, {"date": "2006-12-11", "close": 7.496985, "volume": 12066.0}, {"date": "2006-12-12", "close": 7.29795, "volume": 5901.0}, {"date": "2006-12-13", "close": 7.16526, "volume": 5025.0}, {"date": "2006-12-14", "close": 7.16526, "volume": 5747.0}, {"date": "2006-12-15", "close": 6.89988, "volume": 18543.0}, {"date": "2006-12-18", "close": 6.36912, "volume": 8730.0}, {"date": "2006-12-19", "close": 6.23643, "volume": 10088.0}, {"date": "2006-12-20", "close": 6.36912, "volume": 2826.0}, {"date": "2006-12-21", "close": 6.36912, "volume": 4098.0}, {"date": "2006-12-22", "close": 6.6345, "volume": 3414.0}, {"date": "2006-12-27", "close": 6.76719, "volume": 1507.0}, {"date": "2006-12-28", "close": 6.89988, "volume": 6369.0}, {"date": "2006-12-29", "close": 6.76719, "volume": 1327.0}, {"date": "2007-01-02", "close": 7.16526, "volume": 5004.0}, {"date": "2007-01-03", "close": 6.89988, "volume": 1169.0}, {"date": "2007-01-04", "close": 6.700845, "volume": 3878.0}, {"date": "2007-01-05", "close": 6.50181, "volume": 4446.0}, {"date": "2007-01-08", "close": 6.170085, "volume": 5856.0}, {"date": "2007-01-09", "close": 6.36912, "volume": 2649.0}, {"date": "2007-01-10", "close": 6.23643, "volume": 1964.0}, {"date": "2007-01-11", "close": 6.6345, "volume": 603.0}, {"date": "2007-01-12", "close": 6.435465, "volume": 1419.0}, {"date": "2007-01-15", "close": 6.435465, "volume": 3176.0}, {"date": "2007-01-16", "close": 6.6345, "volume": 5595.0}, {"date": "2007-01-17", "close": 7.231605, "volume": 10949.0}, {"date": "2007-01-18", "close": 7.098915, "volume": 4770.0}, {"date": "2007-01-19", "close": 6.89988, "volume": 1431.0}, {"date": "2007-01-22", "close": 7.03257, "volume": 1580.0}, {"date": "2007-01-23", "close": 6.966225, "volume": 5199.0}, {"date": "2007-01-24", "close": 6.76719, "volume": 3775.0}, {"date": "2007-01-25", "close": 6.76719, "volume": 2978.0}, {"date": "2007-01-29", "close": 6.435465, "volume": 2185.0}, {"date": "2007-01-30", "close": 6.50181, "volume": 847.0}, {"date": "2007-01-31", "close": 6.170085, "volume": 10825.0}, {"date": "2007-02-01", "close": 6.36912, "volume": 4110.0}, {"date": "2007-02-02", "close": 6.170085, "volume": 24483.0}, {"date": "2007-02-05", "close": 5.70567, "volume": 17863.0}, {"date": "2007-02-06", "close": 6.10374, "volume": 7828.0}, {"date": "2007-02-07", "close": 5.772015, "volume": 17758.0}, {"date": "2007-02-08", "close": 5.772015, "volume": 3706.0}, {"date": "2007-02-09", "close": 5.904705, "volume": 5492.0}, {"date": "2007-02-12", "close": 5.904705, "volume": 6343.0}, {"date": "2007-02-13", "close": 5.83836, "volume": 5081.0}, {"date": "2007-02-14", "close": 5.83836, "volume": 1538.0}, {"date": "2007-02-15", "close": 6.302775, "volume": 7591.0}, {"date": "2007-02-16", "close": 6.302775, "volume": 4241.0}, {"date": "2007-02-19", "close": 6.76719, "volume": 37104.0}, {"date": "2007-02-20", "close": 6.302775, "volume": 6178.0}, {"date": "2007-02-21", "close": 6.50181, "volume": 713.0}, {"date": "2007-02-22", "close": 6.36912, "volume": 1065.0}, {"date": "2007-02-23", "close": 6.23643, "volume": 5365.0}, {"date": "2007-02-26", "close": 6.170085, "volume": 10628.0}, {"date": "2007-02-27", "close": 6.23643, "volume": 2378.0}, {"date": "2007-02-28", "close": 5.83836, "volume": 64767.0}, {"date": "2007-03-01", "close": 5.904705, "volume": 2595.0}, {"date": "2007-03-02", "close": 5.97105, "volume": 2848.0}, {"date": "2007-03-05", "close": 5.17491, "volume": 14867.0}, {"date": "2007-03-06", "close": 5.17491, "volume": 9491.0}, {"date": "2007-03-07", "close": 5.639325, "volume": 3712.0}, {"date": "2007-03-08", "close": 5.57298, "volume": 895.0}, {"date": "2007-03-09", "close": 5.57298, "volume": 10005.0}, {"date": "2007-03-12", "close": 5.57298, "volume": 1048.0}, {"date": "2007-03-13", "close": 5.3076, "volume": 5792.0}, {"date": "2007-03-14", "close": 4.843185, "volume": 4005.0}, {"date": "2007-03-15", "close": 5.108565, "volume": 3346.0}, {"date": "2007-03-16", "close": 5.17491, "volume": 969.0}, {"date": "2007-03-19", "close": 5.04222, "volume": 3476.0}, {"date": "2007-03-20", "close": 4.90953, "volume": 710.0}, {"date": "2007-03-21", "close": 4.975875, "volume": 1108.0}, {"date": "2007-03-22", "close": 5.04222, "volume": 1913.0}, {"date": "2007-03-23", "close": 5.108565, "volume": 802.0}, {"date": "2007-03-26", "close": 5.108565, "volume": 1144.0}, {"date": "2007-03-27", "close": 5.241255, "volume": 6589.0}, {"date": "2007-03-28", "close": 5.17491, "volume": 124.0}, {"date": "2007-03-29", "close": 5.04222, "volume": 6022.0}, {"date": "2007-03-30", "close": 5.108565, "volume": 1813.0}, {"date": "2007-04-02", "close": 5.108565, "volume": 884.0}, {"date": "2007-04-03", "close": 5.04222, "volume": 5854.0}, {"date": "2007-04-04", "close": 5.04222, "volume": 1685.0}, {"date": "2007-04-05", "close": 5.108565, "volume": 875.0}, {"date": "2007-04-10", "close": 4.90953, "volume": 6606.0}, {"date": "2007-04-11", "close": 4.90953, "volume": 3553.0}, {"date": "2007-04-12", "close": 4.77684, "volume": 5783.0}, {"date": "2007-04-13", "close": 4.11339, "volume": 54545.0}, {"date": "2007-04-16", "close": 3.914355, "volume": 15711.0}, {"date": "2007-04-17", "close": 3.71532, "volume": 18837.0}, {"date": "2007-04-18", "close": 3.9807, "volume": 11750.0}, {"date": "2007-04-19", "close": 3.84801, "volume": 18574.0}, {"date": "2007-04-20", "close": 4.24608, "volume": 21360.0}, {"date": "2007-04-23", "close": 3.9807, "volume": 35912.0}, {"date": "2007-04-24", "close": 4.11339, "volume": 5395.0}, {"date": "2007-04-26", "close": 3.914355, "volume": 10137.0}, {"date": "2007-04-27", "close": 3.71532, "volume": 8855.0}, {"date": "2007-04-30", "close": 3.914355, "volume": 6749.0}, {"date": "2007-05-01", "close": 3.648975, "volume": 18262.0}, {"date": "2007-05-02", "close": 3.58263, "volume": 11740.0}, {"date": "2007-05-03", "close": 3.71532, "volume": 2180.0}, {"date": "2007-05-04", "close": 3.58263, "volume": 137910.0}, {"date": "2007-05-07", "close": 3.84801, "volume": 36283.0}, {"date": "2007-05-08", "close": 3.9807, "volume": 3702.0}, {"date": "2007-05-09", "close": 3.9807, "volume": 1516.0}, {"date": "2007-05-10", "close": 3.71532, "volume": 2156.0}, {"date": "2007-05-11", "close": 3.9807, "volume": 9771.0}, {"date": "2007-05-14", "close": 4.179735, "volume": 4352.0}, {"date": "2007-05-15", "close": 4.24608, "volume": 5932.0}, {"date": "2007-05-16", "close": 4.77684, "volume": 13445.0}, {"date": "2007-05-17", "close": 4.843185, "volume": 11356.0}, {"date": "2007-05-18", "close": 4.77684, "volume": 1753.0}, {"date": "2007-05-21", "close": 4.77684, "volume": 4209.0}, {"date": "2007-05-22", "close": 4.90953, "volume": 3885.0}, {"date": "2007-05-23", "close": 4.90953, "volume": 6100.0}, {"date": "2007-05-24", "close": 4.710495, "volume": 2246.0}, {"date": "2007-05-25", "close": 4.11339, "volume": 12544.0}, {"date": "2007-05-28", "close": 4.11339, "volume": 8859.0}, {"date": "2007-05-29", "close": 4.24608, "volume": 2852.0}, {"date": "2007-05-30", "close": 4.24608, "volume": 254.0}, {"date": "2007-05-31", "close": 3.9807, "volume": 4340.0}, {"date": "2007-06-01", "close": 3.9807, "volume": 5462.0}, {"date": "2007-06-04", "close": 4.047045, "volume": 3379.0}, {"date": "2007-06-05", "close": 4.047045, "volume": 1889.0}, {"date": "2007-06-06", "close": 4.37877, "volume": 8240.0}, {"date": "2007-06-07", "close": 4.445115, "volume": 3727.0}, {"date": "2007-06-08", "close": 4.445115, "volume": 8281.0}, {"date": "2007-06-12", "close": 4.047045, "volume": 3800.0}, {"date": "2007-06-13", "close": 4.047045, "volume": 1374.0}, {"date": "2007-06-14", "close": 4.047045, "volume": 4823.0}, {"date": "2007-06-15", "close": 4.047045, "volume": 2916.0}, {"date": "2007-06-18", "close": 3.9807, "volume": 1515.0}, {"date": "2007-06-19", "close": 3.84801, "volume": 6092.0}, {"date": "2007-06-20", "close": 3.781665, "volume": 2369.0}, {"date": "2007-06-21", "close": 3.648975, "volume": 7280.0}, {"date": "2007-06-22", "close": 3.71532, "volume": 7340.0}, {"date": "2007-06-25", "close": 3.71532, "volume": 13343.0}, {"date": "2007-06-26", "close": 3.648975, "volume": 10487.0}, {"date": "2007-06-27", "close": 3.648975, "volume": 11111.0}, {"date": "2007-06-28", "close": 3.31725, "volume": 24728.0}, {"date": "2007-06-29", "close": 2.91918, "volume": 76507.0}, {"date": "2007-07-02", "close": 3.18456, "volume": 14151.0}, {"date": "2007-07-03", "close": 1.99035, "volume": 44396.0}, {"date": "2007-07-04", "close": 2.454765, "volume": 22015.0}, {"date": "2007-07-05", "close": 2.322075, "volume": 7218.0}, {"date": "2007-07-06", "close": 2.322075, "volume": 3534.0}, {"date": "2007-07-09", "close": 2.322075, "volume": 13645.0}, {"date": "2007-07-10", "close": 2.056695, "volume": 13442.0}, {"date": "2007-07-11", "close": 2.25573, "volume": 595.0}, {"date": "2007-07-12", "close": 2.056695, "volume": 2582.0}, {"date": "2007-07-13", "close": 2.12304, "volume": 6386.0}, {"date": "2007-07-16", "close": 2.056695, "volume": 4385.0}, {"date": "2007-07-17", "close": 2.12304, "volume": 6902.0}, {"date": "2007-07-18", "close": 2.12304, "volume": 3313.0}, {"date": "2007-07-19", "close": 2.12304, "volume": 17107.0}, {"date": "2007-07-20", "close": 2.189385, "volume": 3132.0}, {"date": "2007-07-23", "close": 2.12304, "volume": 31739.0}, {"date": "2007-07-24", "close": 2.056695, "volume": 767.0}, {"date": "2007-07-25", "close": 2.056695, "volume": 222.0}, {"date": "2007-07-26", "close": 2.056695, "volume": 589.0}, {"date": "2007-07-27", "close": 2.056695, "volume": 11524.0}, {"date": "2007-07-30", "close": 1.99035, "volume": 17603.0}, {"date": "2007-07-31", "close": 1.99035, "volume": 1012.0}, {"date": "2007-08-01", "close": 1.924005, "volume": 6627.0}, {"date": "2007-08-02", "close": 1.85766, "volume": 5561.0}, {"date": "2007-08-03", "close": 1.791315, "volume": 12849.0}, {"date": "2007-08-06", "close": 1.99035, "volume": 7988.0}, {"date": "2007-08-07", "close": 1.72497, "volume": 5354.0}, {"date": "2007-08-08", "close": 1.85766, "volume": 1168.0}, {"date": "2007-08-09", "close": 1.85766, "volume": 50.0}, {"date": "2007-08-10", "close": 1.791315, "volume": 2238.0}, {"date": "2007-08-13", "close": 1.99035, "volume": 878.0}, {"date": "2007-08-14", "close": 1.791315, "volume": 509.0}, {"date": "2007-08-15", "close": 1.72497, "volume": 776.0}, {"date": "2007-08-16", "close": 1.791315, "volume": 491.0}, {"date": "2007-08-17", "close": 2.056695, "volume": 9054.0}, {"date": "2007-08-20", "close": 1.99035, "volume": 1372.0}, {"date": "2007-08-21", "close": 1.99035, "volume": 135.0}, {"date": "2007-08-23", "close": 1.85766, "volume": 40.0}, {"date": "2007-08-24", "close": 1.924005, "volume": 7974.0}, {"date": "2007-08-27", "close": 1.924005, "volume": 1132.0}, {"date": "2007-08-28", "close": 2.056695, "volume": 5730.0}, {"date": "2007-08-29", "close": 1.85766, "volume": 9017.0}, {"date": "2007-08-30", "close": 1.924005, "volume": 4782.0}, {"date": "2007-08-31", "close": 1.791315, "volume": 16223.0}, {"date": "2007-09-03", "close": 1.791315, "volume": 8983.0}, {"date": "2007-09-04", "close": 1.85766, "volume": 3884.0}, {"date": "2007-09-05", "close": 1.791315, "volume": 21228.0}, {"date": "2007-09-06", "close": 1.72497, "volume": 11211.0}, {"date": "2007-09-07", "close": 1.658625, "volume": 8486.0}, {"date": "2007-09-10", "close": 1.19421, "volume": 48797.0}, {"date": "2007-09-11", "close": 1.3269, "volume": 21191.0}, {"date": "2007-09-12", "close": 1.3269, "volume": 3724.0}, {"date": "2007-09-13", "close": 1.19421, "volume": 83806.0}, {"date": "2007-09-14", "close": 1.525935, "volume": 11097.0}, {"date": "2007-09-17", "close": 1.3269, "volume": 7668.0}, {"date": "2007-09-18", "close": 1.45959, "volume": 13562.0}, {"date": "2007-09-19", "close": 1.525935, "volume": 11305.0}, {"date": "2007-09-20", "close": 1.525935, "volume": 4878.0}, {"date": "2007-09-21", "close": 1.45959, "volume": 8220.0}, {"date": "2007-09-24", "close": 1.525935, "volume": 10261.0}, {"date": "2007-09-25", "close": 1.59228, "volume": 4069.0}, {"date": "2007-09-26", "close": 1.658625, "volume": 1970.0}, {"date": "2007-09-27", "close": 1.72497, "volume": 6885.0}, {"date": "2007-09-28", "close": 1.85766, "volume": 5297.0}, {"date": "2007-10-01", "close": 2.12304, "volume": 10607.0}, {"date": "2007-10-02", "close": 1.85766, "volume": 20082.0}, {"date": "2007-10-03", "close": 1.924005, "volume": 21419.0}, {"date": "2007-10-04", "close": 1.72497, "volume": 26258.0}, {"date": "2007-10-05", "close": 1.72497, "volume": 17070.0}, {"date": "2007-10-08", "close": 1.59228, "volume": 15229.0}, {"date": "2007-10-09", "close": 1.525935, "volume": 19155.0}, {"date": "2007-10-10", "close": 1.45959, "volume": 5389.0}, {"date": "2007-10-11", "close": 1.658625, "volume": 3451.0}, {"date": "2007-10-12", "close": 1.85766, "volume": 7301.0}, {"date": "2007-10-15", "close": 1.85766, "volume": 128.0}, {"date": "2007-10-16", "close": 1.85766, "volume": 107.0}, {"date": "2007-10-17", "close": 1.72497, "volume": 373.0}, {"date": "2007-10-18", "close": 1.658625, "volume": 519.0}, {"date": "2007-10-19", "close": 1.85766, "volume": 2174.0}, {"date": "2007-10-22", "close": 1.85766, "volume": 99.0}, {"date": "2007-10-23", "close": 1.85766, "volume": 4151.0}, {"date": "2007-10-24", "close": 1.85766, "volume": 436.0}, {"date": "2007-10-25", "close": 1.85766, "volume": 184.0}, {"date": "2007-10-26", "close": 1.72497, "volume": 1727.0}, {"date": "2007-10-29", "close": 1.72497, "volume": 520.0}, {"date": "2007-10-30", "close": 1.72497, "volume": 2289.0}, {"date": "2007-10-31", "close": 1.658625, "volume": 3768.0}, {"date": "2007-11-01", "close": 2.12304, "volume": 24177.0}, {"date": "2007-11-02", "close": 1.99035, "volume": 1578.0}, {"date": "2007-11-05", "close": 1.99035, "volume": 1952.0}, {"date": "2007-11-06", "close": 1.85766, "volume": 3064.0}, {"date": "2007-11-07", "close": 1.99035, "volume": 3154.0}, {"date": "2007-11-08", "close": 1.85766, "volume": 2379.0}, {"date": "2007-11-09", "close": 1.99035, "volume": 1020.0}, {"date": "2007-11-12", "close": 1.72497, "volume": 1163.0}, {"date": "2007-11-13", "close": 1.924005, "volume": 1055.0}, {"date": "2007-11-15", "close": 1.85766, "volume": 2278.0}, {"date": "2007-11-16", "close": 1.85766, "volume": 136.0}, {"date": "2007-11-19", "close": 1.85766, "volume": 4930.0}, {"date": "2007-11-20", "close": 1.85766, "volume": 142.0}, {"date": "2007-11-21", "close": 1.85766, "volume": 406.0}, {"date": "2007-11-22", "close": 2.056695, "volume": 3823.0}, {"date": "2007-11-23", "close": 1.85766, "volume": 24.0}, {"date": "2007-11-26", "close": 1.85766, "volume": 234.0}, {"date": "2007-11-27", "close": 1.85766, "volume": 2727.0}, {"date": "2007-11-28", "close": 1.85766, "volume": 264.0}, {"date": "2007-11-29", "close": 1.85766, "volume": 341.0}, {"date": "2007-11-30", "close": 1.85766, "volume": 254.0}, {"date": "2007-12-03", "close": 1.85766, "volume": 2101.0}, {"date": "2007-12-04", "close": 1.85766, "volume": 3015.0}, {"date": "2007-12-05", "close": 1.72497, "volume": 1206.0}, {"date": "2007-12-06", "close": 1.72497, "volume": 9010.0}, {"date": "2007-12-07", "close": 1.72497, "volume": 6157.0}, {"date": "2007-12-10", "close": 1.791315, "volume": 384.0}, {"date": "2007-12-11", "close": 1.791315, "volume": 66.0}, {"date": "2007-12-12", "close": 1.3269, "volume": 12367.0}, {"date": "2007-12-13", "close": 1.525935, "volume": 518.0}, {"date": "2007-12-14", "close": 1.525935, "volume": 804.0}, {"date": "2007-12-17", "close": 1.45959, "volume": 11050.0}, {"date": "2007-12-18", "close": 1.45959, "volume": 1360.0}, {"date": "2007-12-19", "close": 1.525935, "volume": 5305.0}, {"date": "2007-12-20", "close": 1.45959, "volume": 2104.0}, {"date": "2007-12-21", "close": 1.45959, "volume": 377.0}, {"date": "2007-12-24", "close": 1.59228, "volume": 1855.0}, {"date": "2007-12-28", "close": 1.59228, "volume": 4522.0}, {"date": "2007-12-31", "close": 1.525935, "volume": 18.0}, {"date": "2008-01-02", "close": 1.3269, "volume": 3307.0}, {"date": "2008-01-07", "close": 1.3269, "volume": 2261.0}, {"date": "2008-01-08", "close": 1.658625, "volume": 1602.0}, {"date": "2008-01-09", "close": 1.3269, "volume": 364.0}, {"date": "2008-01-10", "close": 1.393245, "volume": 96.0}, {"date": "2008-01-11", "close": 1.393245, "volume": 538.0}, {"date": "2008-01-14", "close": 1.393245, "volume": 8.0}, {"date": "2008-01-15", "close": 1.393245, "volume": 284.0}, {"date": "2008-01-16", "close": 1.393245, "volume": 5690.0}, {"date": "2008-01-17", "close": 1.393245, "volume": 2728.0}, {"date": "2008-01-18", "close": 1.3269, "volume": 3500.0}, {"date": "2008-01-21", "close": 1.3269, "volume": 8885.0}, {"date": "2008-01-22", "close": 1.273824, "volume": 5298.0}, {"date": "2008-01-23", "close": 1.3269, "volume": 8055.0}, {"date": "2008-01-24", "close": 1.3269, "volume": 754.0}, {"date": "2008-01-25", "close": 1.3269, "volume": 5508.0}, {"date": "2008-01-29", "close": 1.300362, "volume": 4501.0}, {"date": "2008-01-30", "close": 1.287093, "volume": 2192.0}, {"date": "2008-01-31", "close": 1.287093, "volume": 5018.0}, {"date": "2008-02-01", "close": 1.300362, "volume": 693.0}, {"date": "2008-02-04", "close": 1.260555, "volume": 7118.0}, {"date": "2008-02-05", "close": 1.260555, "volume": 285.0}, {"date": "2008-02-06", "close": 1.19421, "volume": 558.0}, {"date": "2008-02-07", "close": 1.287093, "volume": 336.0}, {"date": "2008-02-08", "close": 1.260555, "volume": 3828.0}, {"date": "2008-02-11", "close": 1.260555, "volume": 227.0}, {"date": "2008-02-12", "close": 1.260555, "volume": 1514.0}, {"date": "2008-02-13", "close": 1.207479, "volume": 4003.0}, {"date": "2008-02-14", "close": 1.207479, "volume": 2072.0}, {"date": "2008-02-15", "close": 1.207479, "volume": 1876.0}, {"date": "2008-02-18", "close": 1.19421, "volume": 159.0}, {"date": "2008-02-19", "close": 1.19421, "volume": 3670.0}, {"date": "2008-02-20", "close": 1.127865, "volume": 9605.0}, {"date": "2008-02-21", "close": 1.088058, "volume": 11158.0}, {"date": "2008-02-22", "close": 1.088058, "volume": 104.0}, {"date": "2008-02-25", "close": 1.074789, "volume": 618.0}, {"date": "2008-02-26", "close": 1.074789, "volume": 1161.0}, {"date": "2008-02-27", "close": 1.074789, "volume": 1297.0}, {"date": "2008-02-28", "close": 1.074789, "volume": 7091.0}, {"date": "2008-02-29", "close": 1.048251, "volume": 2045.0}, {"date": "2008-03-03", "close": 1.048251, "volume": 94.0}, {"date": "2008-03-04", "close": 1.06152, "volume": 1219.0}, {"date": "2008-03-05", "close": 0.942099, "volume": 19430.0}, {"date": "2008-03-06", "close": 0.942099, "volume": 239.0}, {"date": "2008-03-07", "close": 0.942099, "volume": 51.0}, {"date": "2008-03-10", "close": 0.942099, "volume": 3735.0}, {"date": "2008-03-11", "close": 0.822678, "volume": 3370.0}, {"date": "2008-03-12", "close": 0.809409, "volume": 53.0}, {"date": "2008-03-13", "close": 0.79614, "volume": 7867.0}, {"date": "2008-03-14", "close": 0.79614, "volume": 1507.0}, {"date": "2008-03-17", "close": 0.676719, "volume": 10584.0}, {"date": "2008-03-18", "close": 0.729795, "volume": 1556.0}, {"date": "2008-03-19", "close": 0.729795, "volume": 1067.0}, {"date": "2008-03-20", "close": 0.743064, "volume": 38.0}, {"date": "2008-03-25", "close": 0.66345, "volume": 38278.0}, {"date": "2008-03-26", "close": 0.557298, "volume": 21365.0}, {"date": "2008-03-27", "close": 0.597105, "volume": 2464.0}, {"date": "2008-03-28", "close": 0.66345, "volume": 15789.0}, {"date": "2008-03-31", "close": 0.597105, "volume": 821.0}, {"date": "2008-04-01", "close": 0.597105, "volume": 8094.0}, {"date": "2008-04-02", "close": 0.597105, "volume": 1243.0}, {"date": "2008-04-03", "close": 0.66345, "volume": 1530.0}, {"date": "2008-04-04", "close": 0.597105, "volume": 146.0}, {"date": "2008-04-07", "close": 0.517491, "volume": 82581.0}, {"date": "2008-04-08", "close": 0.557298, "volume": 8931.0}, {"date": "2008-04-09", "close": 0.504222, "volume": 7084.0}, {"date": "2008-04-10", "close": 0.53076, "volume": 5244.0}, {"date": "2008-04-11", "close": 0.504222, "volume": 8757.0}, {"date": "2008-04-15", "close": 0.490953, "volume": 1368.0}, {"date": "2008-04-16", "close": 0.504222, "volume": 166.0}, {"date": "2008-04-17", "close": 0.504222, "volume": 341.0}, {"date": "2008-04-18", "close": 0.424608, "volume": 84377.0}, {"date": "2008-04-21", "close": 0.451146, "volume": 22120.0}, {"date": "2008-04-22", "close": 0.451146, "volume": 9684.0}, {"date": "2008-04-23", "close": 0.451146, "volume": 7536.0}, {"date": "2008-04-24", "close": 0.437877, "volume": 16736.0}, {"date": "2008-04-28", "close": 0.437877, "volume": 7900.0}, {"date": "2008-04-29", "close": 0.344994, "volume": 28379.0}, {"date": "2008-04-30", "close": 0.358263, "volume": 36811.0}, {"date": "2008-05-01", "close": 0.344994, "volume": 2.0}, {"date": "2008-05-02", "close": 0.371532, "volume": 75702.0}, {"date": "2008-05-05", "close": 0.39807, "volume": 75311.0}, {"date": "2008-05-06", "close": 0.424608, "volume": 5554.0}, {"date": "2008-05-07", "close": 0.424608, "volume": 4698.0}, {"date": "2008-05-08", "close": 0.424608, "volume": 12000.0}, {"date": "2008-05-09", "close": 0.583836, "volume": 16806.0}, {"date": "2008-05-12", "close": 0.92883, "volume": 57573.0}, {"date": "2008-05-13", "close": 1.59228, "volume": 62585.0}, {"date": "2008-05-14", "close": 1.273824, "volume": 96159.0}, {"date": "2008-05-15", "close": 0.995175, "volume": 34827.0}, {"date": "2008-05-16", "close": 0.995175, "volume": 14911.0}, {"date": "2008-05-19", "close": 0.862485, "volume": 14769.0}, {"date": "2008-05-20", "close": 0.79614, "volume": 38059.0}, {"date": "2008-05-21", "close": 0.822678, "volume": 6909.0}, {"date": "2008-05-22", "close": 0.822678, "volume": 4752.0}, {"date": "2008-05-23", "close": 0.822678, "volume": 7051.0}, {"date": "2008-05-26", "close": 0.79614, "volume": 4276.0}, {"date": "2008-05-27", "close": 0.79614, "volume": 482.0}, {"date": "2008-05-28", "close": 0.809409, "volume": 6338.0}, {"date": "2008-05-29", "close": 0.849216, "volume": 4546.0}, {"date": "2008-05-30", "close": 0.809409, "volume": 4935.0}, {"date": "2008-06-02", "close": 0.809409, "volume": 15519.0}, {"date": "2008-06-03", "close": 0.79614, "volume": 16570.0}, {"date": "2008-06-04", "close": 0.79614, "volume": 15751.0}, {"date": "2008-06-05", "close": 0.66345, "volume": 12510.0}, {"date": "2008-06-06", "close": 0.66345, "volume": 971.0}, {"date": "2008-06-10", "close": 0.650181, "volume": 3252.0}, {"date": "2008-06-11", "close": 0.66345, "volume": 1959.0}, {"date": "2008-06-12", "close": 0.66345, "volume": 3082.0}, {"date": "2008-06-13", "close": 0.557298, "volume": 1612.0}, {"date": "2008-06-16", "close": 0.517491, "volume": 6863.0}, {"date": "2008-06-17", "close": 0.517491, "volume": 5547.0}, {"date": "2008-06-18", "close": 0.650181, "volume": 3768.0}, {"date": "2008-06-19", "close": 0.557298, "volume": 1006.0}, {"date": "2008-06-20", "close": 0.557298, "volume": 3407.0}, {"date": "2008-06-23", "close": 0.544029, "volume": 9587.0}, {"date": "2008-06-24", "close": 0.53076, "volume": 28651.0}, {"date": "2008-06-25", "close": 0.53076, "volume": 13881.0}, {"date": "2008-06-26", "close": 0.490953, "volume": 20260.0}, {"date": "2008-06-27", "close": 0.490953, "volume": 11590.0}, {"date": "2008-06-30", "close": 0.477684, "volume": 27855.0}, {"date": "2008-07-01", "close": 0.477684, "volume": 36.0}, {"date": "2008-07-02", "close": 0.490953, "volume": 400.0}, {"date": "2008-07-03", "close": 0.544029, "volume": 15102.0}, {"date": "2008-07-04", "close": 0.66345, "volume": 5735.0}, {"date": "2008-07-07", "close": 0.66345, "volume": 2969.0}, {"date": "2008-07-08", "close": 0.597105, "volume": 2261.0}, {"date": "2008-07-10", "close": 0.597105, "volume": 46.0}, {"date": "2008-07-11", "close": 0.597105, "volume": 38.0}, {"date": "2008-07-14", "close": 0.597105, "volume": 194.0}, {"date": "2008-07-15", "close": 0.544029, "volume": 1042.0}, {"date": "2008-07-17", "close": 0.544029, "volume": 1526.0}, {"date": "2008-07-18", "close": 0.544029, "volume": 1167.0}, {"date": "2008-07-21", "close": 0.570567, "volume": 10559.0}, {"date": "2008-07-22", "close": 0.544029, "volume": 7297.0}, {"date": "2008-07-23", "close": 0.544029, "volume": 10295.0}, {"date": "2008-07-24", "close": 0.544029, "volume": 825.0}, {"date": "2008-07-25", "close": 0.557298, "volume": 3407.0}, {"date": "2008-07-30", "close": 0.557298, "volume": 121.0}, {"date": "2008-07-31", "close": 0.544029, "volume": 2130.0}, {"date": "2008-08-01", "close": 0.583836, "volume": 5735.0}, {"date": "2008-08-04", "close": 0.583836, "volume": 179.0}, {"date": "2008-08-05", "close": 0.583836, "volume": 78.0}, {"date": "2008-08-06", "close": 0.636912, "volume": 65.0}, {"date": "2008-08-07", "close": 0.636912, "volume": 1584.0}, {"date": "2008-08-08", "close": 0.66345, "volume": 5275.0}, {"date": "2008-08-11", "close": 0.676719, "volume": 1158.0}, {"date": "2008-08-12", "close": 0.676719, "volume": 754.0}, {"date": "2008-08-13", "close": 0.676719, "volume": 791.0}, {"date": "2008-08-14", "close": 0.676719, "volume": 4.0}, {"date": "2008-08-15", "close": 0.650181, "volume": 3768.0}, {"date": "2008-08-18", "close": 0.650181, "volume": 15.0}, {"date": "2008-08-19", "close": 0.66345, "volume": 4660.0}, {"date": "2008-08-20", "close": 0.597105, "volume": 730.0}, {"date": "2008-08-21", "close": 0.544029, "volume": 709.0}, {"date": "2008-08-22", "close": 0.597105, "volume": 7913.0}, {"date": "2008-08-25", "close": 0.557298, "volume": 0.0}, {"date": "2008-08-26", "close": 0.557298, "volume": 98.0}, {"date": "2008-08-27", "close": 0.676719, "volume": 2217.0}, {"date": "2008-08-28", "close": 0.597105, "volume": 1629.0}, {"date": "2008-08-29", "close": 0.822678, "volume": 4315.0}, {"date": "2008-09-01", "close": 0.822678, "volume": 32257.0}, {"date": "2008-09-02", "close": 0.822678, "volume": 7687.0}, {"date": "2008-09-03", "close": 0.835947, "volume": 5655.0}, {"date": "2008-09-04", "close": 0.689988, "volume": 21083.0}, {"date": "2008-09-05", "close": 0.689988, "volume": 228.0}, {"date": "2008-09-08", "close": 0.676719, "volume": 11305.0}, {"date": "2008-09-10", "close": 0.769602, "volume": 3015.0}, {"date": "2008-09-11", "close": 0.782871, "volume": 2920.0}, {"date": "2008-09-12", "close": 0.79614, "volume": 11.0}, {"date": "2008-09-15", "close": 0.782871, "volume": 4905.0}, {"date": "2008-09-16", "close": 0.822678, "volume": 17411.0}, {"date": "2008-09-17", "close": 0.822678, "volume": 377.0}, {"date": "2008-09-18", "close": 0.689988, "volume": 6184.0}, {"date": "2008-09-19", "close": 0.689988, "volume": 632.0}, {"date": "2008-09-22", "close": 0.583836, "volume": 2268.0}, {"date": "2008-09-23", "close": 0.636912, "volume": 2890.0}, {"date": "2008-09-26", "close": 0.636912, "volume": 460.0}, {"date": "2008-09-29", "close": 0.636912, "volume": 452.0}, {"date": "2008-09-30", "close": 0.636912, "volume": 309.0}, {"date": "2008-10-01", "close": 0.66345, "volume": 2421.0}, {"date": "2008-10-02", "close": 0.570567, "volume": 19.0}, {"date": "2008-10-03", "close": 0.53076, "volume": 5085.0}, {"date": "2008-10-06", "close": 0.53076, "volume": 2471.0}, {"date": "2008-10-08", "close": 0.291918, "volume": 5481.0}, {"date": "2008-10-09", "close": 0.557298, "volume": 5519.0}, {"date": "2008-10-10", "close": 0.371532, "volume": 44.0}, {"date": "2008-10-13", "close": 0.411339, "volume": 1913.0}, {"date": "2008-10-15", "close": 0.437877, "volume": 452.0}, {"date": "2008-10-16", "close": 0.305187, "volume": 99155.0}, {"date": "2008-10-21", "close": 0.384801, "volume": 7.0}, {"date": "2008-10-22", "close": 0.305187, "volume": 76569.0}, {"date": "2008-10-23", "close": 0.291918, "volume": 76532.0}, {"date": "2008-10-24", "close": 0.26538, "volume": 48588.0}, {"date": "2008-10-27", "close": 0.278649, "volume": 26000.0}, {"date": "2008-10-28", "close": 0.26538, "volume": 7766.0}, {"date": "2008-10-29", "close": 0.278649, "volume": 16622.0}, {"date": "2008-10-31", "close": 0.344994, "volume": 23513.0}, {"date": "2008-11-03", "close": 0.344994, "volume": 15073.0}, {"date": "2008-11-04", "close": 0.318456, "volume": 30158.0}, {"date": "2008-11-05", "close": 0.344994, "volume": 3040.0}, {"date": "2008-11-06", "close": 0.358263, "volume": 2470.0}, {"date": "2008-11-07", "close": 0.358263, "volume": 2412.0}, {"date": "2008-11-10", "close": 0.358263, "volume": 264.0}, {"date": "2008-11-11", "close": 0.344994, "volume": 1884.0}, {"date": "2008-11-12", "close": 0.344994, "volume": 95.0}, {"date": "2008-11-13", "close": 0.344994, "volume": 7523.0}, {"date": "2008-11-14", "close": 0.291918, "volume": 208.0}, {"date": "2008-11-17", "close": 0.291918, "volume": 2.0}, {"date": "2008-11-18", "close": 0.291918, "volume": 8554.0}, {"date": "2008-11-19", "close": 0.291918, "volume": 57.0}, {"date": "2008-11-20", "close": 0.318456, "volume": 29.0}, {"date": "2008-11-21", "close": 0.26538, "volume": 40282.0}, {"date": "2008-11-26", "close": 0.252111, "volume": 15059.0}, {"date": "2008-11-27", "close": 0.238842, "volume": 1130.0}, {"date": "2008-11-28", "close": 0.238842, "volume": 728.0}, {"date": "2008-12-02", "close": 0.252111, "volume": 131.0}, {"date": "2008-12-03", "close": 0.238842, "volume": 4.0}, {"date": "2008-12-04", "close": 0.225573, "volume": 33371.0}, {"date": "2008-12-05", "close": 0.238842, "volume": 9797.0}, {"date": "2008-12-09", "close": 0.212304, "volume": 14742.0}, {"date": "2008-12-10", "close": 0.212304, "volume": 377.0}, {"date": "2008-12-11", "close": 0.238842, "volume": 23363.0}, {"date": "2008-12-12", "close": 0.199035, "volume": 4000.0}, {"date": "2008-12-17", "close": 0.212304, "volume": 75.0}, {"date": "2008-12-18", "close": 0.212304, "volume": 173.0}, {"date": "2008-12-19", "close": 0.212304, "volume": 4901.0}, {"date": "2008-12-22", "close": 0.225573, "volume": 5291.0}, {"date": "2008-12-23", "close": 0.238842, "volume": 403306.0}, {"date": "2008-12-24", "close": 0.238842, "volume": 215.0}, {"date": "2008-12-29", "close": 0.238842, "volume": 29.0}, {"date": "2008-12-30", "close": 0.238842, "volume": 4.0}, {"date": "2008-12-31", "close": 0.238842, "volume": 94.0}, {"date": "2009-01-02", "close": 0.238842, "volume": 34.0}, {"date": "2009-01-09", "close": 0.278649, "volume": 15148.0}, {"date": "2009-01-12", "close": 0.305187, "volume": 15.0}, {"date": "2009-01-14", "close": 0.291918, "volume": 7596.0}, {"date": "2009-01-15", "close": 0.291918, "volume": 38.0}, {"date": "2009-01-16", "close": 0.291918, "volume": 1568.0}, {"date": "2009-01-19", "close": 0.318456, "volume": 865.0}, {"date": "2009-01-20", "close": 0.318456, "volume": 151.0}, {"date": "2009-01-21", "close": 0.318456, "volume": 3.0}, {"date": "2009-01-22", "close": 0.318456, "volume": 6629.0}, {"date": "2009-01-27", "close": 0.291918, "volume": 9797.0}, {"date": "2009-01-28", "close": 0.291918, "volume": 80.0}, {"date": "2009-01-30", "close": 0.291918, "volume": 1271.0}, {"date": "2009-02-03", "close": 0.225573, "volume": 463.0}, {"date": "2009-02-05", "close": 0.238842, "volume": 45.0}, {"date": "2009-02-06", "close": 0.238842, "volume": 4854.0}, {"date": "2009-02-09", "close": 0.225573, "volume": 38.0}, {"date": "2009-02-10", "close": 0.212304, "volume": 10654.0}, {"date": "2009-02-12", "close": 0.212304, "volume": 545.0}, {"date": "2009-02-13", "close": 0.212304, "volume": 1.0}, {"date": "2009-02-17", "close": 0.212304, "volume": 1767.0}, {"date": "2009-02-23", "close": 0.225573, "volume": 3666.0}, {"date": "2009-02-24", "close": 0.212304, "volume": 17148.0}, {"date": "2009-02-25", "close": 0.212304, "volume": 38.0}, {"date": "2009-02-26", "close": 0.331725, "volume": 22157.0}, {"date": "2009-02-27", "close": 0.225573, "volume": 500.0}, {"date": "2009-03-02", "close": 0.305187, "volume": 7536.0}, {"date": "2009-03-03", "close": 0.238842, "volume": 75.0}, {"date": "2009-03-05", "close": 0.238842, "volume": 3150.0}, {"date": "2009-03-06", "close": 0.252111, "volume": 1288.0}, {"date": "2009-03-09", "close": 0.252111, "volume": 245.0}, {"date": "2009-03-10", "close": 0.26538, "volume": 79.0}, {"date": "2009-03-11", "close": 0.252111, "volume": 113.0}, {"date": "2009-03-12", "close": 0.252111, "volume": 298.0}, {"date": "2009-03-13", "close": 0.252111, "volume": 43.0}, {"date": "2009-03-16", "close": 0.252111, "volume": 75.0}, {"date": "2009-03-17", "close": 0.318456, "volume": 3105.0}, {"date": "2009-03-18", "close": 0.305187, "volume": 172.0}, {"date": "2009-03-19", "close": 0.318456, "volume": 5652.0}, {"date": "2009-03-23", "close": 0.331725, "volume": 2713.0}, {"date": "2009-03-24", "close": 0.318456, "volume": 2881.0}, {"date": "2009-03-25", "close": 0.318456, "volume": 38.0}, {"date": "2009-03-26", "close": 0.318456, "volume": 151.0}, {"date": "2009-03-30", "close": 0.305187, "volume": 1928.0}, {"date": "2009-03-31", "close": 0.291918, "volume": 1199.0}, {"date": "2009-04-02", "close": 0.291918, "volume": 3291.0}, {"date": "2009-04-03", "close": 0.291918, "volume": 170.0}, {"date": "2009-04-06", "close": 0.291918, "volume": 113.0}, {"date": "2009-04-07", "close": 0.331725, "volume": 6639.0}, {"date": "2009-04-08", "close": 0.331725, "volume": 9.0}, {"date": "2009-04-09", "close": 0.331725, "volume": 396.0}, {"date": "2009-04-14", "close": 0.331725, "volume": 258.0}, {"date": "2009-04-16", "close": 0.331725, "volume": 6.0}, {"date": "2009-04-17", "close": 0.331725, "volume": 281.0}, {"date": "2009-04-21", "close": 0.39807, "volume": 1686.0}, {"date": "2009-04-22", "close": 0.39807, "volume": 55.0}, {"date": "2009-04-23", "close": 0.424608, "volume": 1176.0}, {"date": "2009-04-24", "close": 0.39807, "volume": 1801.0}, {"date": "2009-04-28", "close": 0.358263, "volume": 6783.0}, {"date": "2009-04-29", "close": 0.331725, "volume": 1361.0}, {"date": "2009-04-30", "close": 0.291918, "volume": 3180.0}, {"date": "2009-05-01", "close": 0.291918, "volume": 17409.0}, {"date": "2009-05-04", "close": 0.291918, "volume": 12.0}, {"date": "2009-05-05", "close": 0.291918, "volume": 99.0}, {"date": "2009-05-06", "close": 0.371532, "volume": 1583.0}, {"date": "2009-05-07", "close": 0.305187, "volume": 4223.0}, {"date": "2009-05-08", "close": 0.305187, "volume": 24.0}, {"date": "2009-05-11", "close": 0.305187, "volume": 641.0}, {"date": "2009-05-12", "close": 0.305187, "volume": 193.0}, {"date": "2009-05-13", "close": 0.305187, "volume": 75.0}, {"date": "2009-05-14", "close": 0.305187, "volume": 754.0}, {"date": "2009-05-15", "close": 0.318456, "volume": 4083.0}, {"date": "2009-05-18", "close": 0.331725, "volume": 2930.0}, {"date": "2009-05-19", "close": 0.371532, "volume": 3987.0}, {"date": "2009-05-20", "close": 0.371532, "volume": 580.0}, {"date": "2009-05-21", "close": 0.371532, "volume": 373.0}, {"date": "2009-05-22", "close": 0.371532, "volume": 86.0}, {"date": "2009-05-25", "close": 0.371532, "volume": 2051.0}, {"date": "2009-05-26", "close": 0.371532, "volume": 136.0}, {"date": "2009-05-27", "close": 0.39807, "volume": 2751.0}, {"date": "2009-05-28", "close": 0.39807, "volume": 935.0}, {"date": "2009-05-29", "close": 0.39807, "volume": 750.0}, {"date": "2009-06-01", "close": 0.39807, "volume": 44.0}, {"date": "2009-06-02", "close": 0.39807, "volume": 538.0}, {"date": "2009-06-03", "close": 0.39807, "volume": 277.0}, {"date": "2009-06-04", "close": 0.371532, "volume": 9082.0}, {"date": "2009-06-05", "close": 0.331725, "volume": 3582.0}, {"date": "2009-06-09", "close": 0.305187, "volume": 318.0}, {"date": "2009-06-10", "close": 0.291918, "volume": 10147.0}, {"date": "2009-06-11", "close": 0.331725, "volume": 2372.0}, {"date": "2009-06-12", "close": 0.318456, "volume": 8597.0}, {"date": "2009-06-15", "close": 0.318456, "volume": 2261.0}, {"date": "2009-06-16", "close": 1.141134, "volume": 692628.0}, {"date": "2009-06-17", "close": 0.889023, "volume": 48837.0}, {"date": "2009-06-18", "close": 0.716526, "volume": 53487.0}, {"date": "2009-06-19", "close": 0.79614, "volume": 43531.0}, {"date": "2009-06-22", "close": 0.782871, "volume": 13748.0}, {"date": "2009-06-23", "close": 0.743064, "volume": 19960.0}, {"date": "2009-06-24", "close": 0.743064, "volume": 11503.0}, {"date": "2009-06-25", "close": 0.743064, "volume": 1692.0}, {"date": "2009-06-26", "close": 0.835947, "volume": 18689.0}, {"date": "2009-06-29", "close": 0.79614, "volume": 9172.0}, {"date": "2009-06-30", "close": 0.862485, "volume": 10031.0}, {"date": "2009-07-01", "close": 0.79614, "volume": 8529.0}, {"date": "2009-07-02", "close": 0.79614, "volume": 40064.0}, {"date": "2009-07-03", "close": 0.769602, "volume": 15520.0}, {"date": "2009-07-06", "close": 0.703257, "volume": 17822.0}, {"date": "2009-07-08", "close": 0.703257, "volume": 4497.0}, {"date": "2009-07-09", "close": 0.676719, "volume": 3806.0}, {"date": "2009-07-10", "close": 0.689988, "volume": 5502.0}, {"date": "2009-07-13", "close": 0.756333, "volume": 4635.0}, {"date": "2009-07-14", "close": 0.689988, "volume": 855.0}, {"date": "2009-07-15", "close": 0.782871, "volume": 1260.0}, {"date": "2009-07-17", "close": 0.689988, "volume": 18923.0}, {"date": "2009-07-20", "close": 0.689988, "volume": 392.0}, {"date": "2009-07-21", "close": 0.705, "volume": 21120.0}, {"date": "2009-07-22", "close": 0.675, "volume": 975.0}, {"date": "2009-07-23", "close": 0.66, "volume": 162.0}, {"date": "2009-07-27", "close": 0.675, "volume": 2658.0}, {"date": "2009-07-28", "close": 0.66, "volume": 8607.0}, {"date": "2009-07-29", "close": 0.66, "volume": 9434.0}, {"date": "2009-07-30", "close": 0.675, "volume": 8001.0}, {"date": "2009-07-31", "close": 0.75, "volume": 1752.0}, {"date": "2009-08-03", "close": 0.69, "volume": 3333.0}, {"date": "2009-08-04", "close": 0.75, "volume": 1462.0}, {"date": "2009-08-05", "close": 0.72, "volume": 15283.0}, {"date": "2009-08-06", "close": 0.675, "volume": 13532.0}, {"date": "2009-08-07", "close": 0.735, "volume": 3933.0}, {"date": "2009-08-10", "close": 0.69, "volume": 901.0}, {"date": "2009-08-11", "close": 0.675, "volume": 17748.0}, {"date": "2009-08-12", "close": 0.66, "volume": 1099.0}, {"date": "2009-08-13", "close": 0.66, "volume": 7245.0}, {"date": "2009-08-14", "close": 0.675, "volume": 917.0}, {"date": "2009-08-17", "close": 0.66, "volume": 6202.0}, {"date": "2009-08-18", "close": 0.675, "volume": 3121.0}, {"date": "2009-08-19", "close": 0.675, "volume": 3867.0}, {"date": "2009-08-20", "close": 0.66, "volume": 6947.0}, {"date": "2009-08-21", "close": 0.66, "volume": 10863.0}, {"date": "2009-08-24", "close": 0.69, "volume": 98.0}, {"date": "2009-08-25", "close": 0.72, "volume": 4203.0}, {"date": "2009-08-26", "close": 0.72, "volume": 18070.0}, {"date": "2009-08-27", "close": 0.705, "volume": 6996.0}, {"date": "2009-08-28", "close": 0.81, "volume": 78617.0}, {"date": "2009-08-31", "close": 0.81, "volume": 15032.0}, {"date": "2009-09-01", "close": 0.825, "volume": 8667.0}, {"date": "2009-09-02", "close": 0.795, "volume": 5000.0}, {"date": "2009-09-03", "close": 0.78, "volume": 2072.0}, {"date": "2009-09-04", "close": 0.855, "volume": 8061.0}, {"date": "2009-09-07", "close": 0.825, "volume": 53.0}, {"date": "2009-09-08", "close": 0.87, "volume": 9000.0}, {"date": "2009-09-09", "close": 0.84, "volume": 34.0}, {"date": "2009-09-10", "close": 0.87, "volume": 1167.0}, {"date": "2009-09-11", "close": 0.87, "volume": 7101.0}, {"date": "2009-09-14", "close": 0.855, "volume": 20696.0}, {"date": "2009-09-15", "close": 0.855, "volume": 13727.0}, {"date": "2009-09-16", "close": 0.84, "volume": 6774.0}, {"date": "2009-09-17", "close": 0.87, "volume": 6763.0}, {"date": "2009-09-18", "close": 0.9, "volume": 16681.0}, {"date": "2009-09-21", "close": 0.9, "volume": 11683.0}, {"date": "2009-09-22", "close": 0.915, "volume": 1470.0}, {"date": "2009-09-23", "close": 0.915, "volume": 2400.0}, {"date": "2009-09-24", "close": 0.9, "volume": 16099.0}, {"date": "2009-09-25", "close": 0.885, "volume": 4924.0}, {"date": "2009-09-28", "close": 0.885, "volume": 4688.0}, {"date": "2009-09-29", "close": 0.855, "volume": 1646.0}, {"date": "2009-09-30", "close": 0.855, "volume": 543.0}, {"date": "2009-10-01", "close": 0.855, "volume": 4695.0}, {"date": "2009-10-02", "close": 0.825, "volume": 9400.0}, {"date": "2009-10-05", "close": 0.825, "volume": 2773.0}, {"date": "2009-10-06", "close": 0.825, "volume": 6833.0}, {"date": "2009-10-07", "close": 0.825, "volume": 32.0}, {"date": "2009-10-08", "close": 0.75, "volume": 6739.0}, {"date": "2009-10-09", "close": 0.75, "volume": 278.0}, {"date": "2009-10-12", "close": 0.885, "volume": 5694.0}, {"date": "2009-10-13", "close": 0.81, "volume": 1467.0}, {"date": "2009-10-14", "close": 0.81, "volume": 110.0}, {"date": "2009-10-15", "close": 0.9, "volume": 12566.0}, {"date": "2009-10-16", "close": 0.825, "volume": 2952.0}, {"date": "2009-10-19", "close": 0.825, "volume": 1364.0}, {"date": "2009-10-20", "close": 0.825, "volume": 2533.0}, {"date": "2009-10-21", "close": 0.825, "volume": 1375.0}, {"date": "2009-10-22", "close": 0.825, "volume": 4133.0}, {"date": "2009-10-23", "close": 0.9, "volume": 886.0}, {"date": "2009-10-26", "close": 0.825, "volume": 2697.0}, {"date": "2009-10-27", "close": 0.81, "volume": 15598.0}, {"date": "2009-10-28", "close": 0.81, "volume": 54.0}, {"date": "2009-10-29", "close": 0.78, "volume": 13912.0}, {"date": "2009-10-30", "close": 0.9, "volume": 3333.0}, {"date": "2009-11-02", "close": 0.795, "volume": 2333.0}, {"date": "2009-11-03", "close": 0.825, "volume": 1440.0}, {"date": "2009-11-04", "close": 0.78, "volume": 23503.0}, {"date": "2009-11-05", "close": 0.84, "volume": 293.0}, {"date": "2009-11-06", "close": 0.855, "volume": 22676.0}, {"date": "2009-11-09", "close": 0.855, "volume": 261.0}, {"date": "2009-11-10", "close": 0.855, "volume": 117.0}, {"date": "2009-11-11", "close": 0.855, "volume": 2843.0}, {"date": "2009-11-12", "close": 0.855, "volume": 18267.0}, {"date": "2009-11-13", "close": 0.87, "volume": 2936.0}, {"date": "2009-11-16", "close": 0.87, "volume": 9696.0}, {"date": "2009-11-17", "close": 0.84, "volume": 5473.0}, {"date": "2009-11-18", "close": 0.84, "volume": 2341.0}, {"date": "2009-11-19", "close": 0.84, "volume": 56.0}, {"date": "2009-11-20", "close": 0.825, "volume": 17642.0}, {"date": "2009-11-24", "close": 0.825, "volume": 2187.0}, {"date": "2009-11-25", "close": 0.84, "volume": 2000.0}, {"date": "2009-11-26", "close": 0.825, "volume": 2017.0}, {"date": "2009-11-27", "close": 0.84, "volume": 26.0}, {"date": "2009-11-30", "close": 0.855, "volume": 4257.0}, {"date": "2009-12-02", "close": 0.885, "volume": 7838.0}, {"date": "2009-12-03", "close": 0.9, "volume": 10067.0}, {"date": "2009-12-04", "close": 0.84, "volume": 932.0}, {"date": "2009-12-07", "close": 0.855, "volume": 1833.0}, {"date": "2009-12-09", "close": 0.825, "volume": 17000.0}, {"date": "2009-12-10", "close": 0.825, "volume": 167.0}, {"date": "2009-12-11", "close": 0.825, "volume": 333.0}, {"date": "2009-12-14", "close": 0.84, "volume": 1225.0}, {"date": "2009-12-15", "close": 0.825, "volume": 167.0}, {"date": "2009-12-16", "close": 0.825, "volume": 333.0}, {"date": "2009-12-17", "close": 0.51, "volume": 193.0}, {"date": "2009-12-18", "close": 0.765, "volume": 622.0}, {"date": "2009-12-21", "close": 0.765, "volume": 137.0}, {"date": "2009-12-22", "close": 0.795, "volume": 400.0}, {"date": "2009-12-23", "close": 0.9, "volume": 2000.0}, {"date": "2009-12-24", "close": 0.9, "volume": 1355.0}, {"date": "2009-12-29", "close": 0.93, "volume": 533.0}, {"date": "2009-12-31", "close": 0.9, "volume": 85.0}, {"date": "2010-01-04", "close": 0.93, "volume": 7178.0}, {"date": "2010-01-05", "close": 0.93, "volume": 1844.0}, {"date": "2010-01-06", "close": 0.93, "volume": 575.0}, {"date": "2010-01-07", "close": 0.96, "volume": 3448.0}, {"date": "2010-01-08", "close": 0.945, "volume": 13.0}, {"date": "2010-01-11", "close": 0.945, "volume": 1720.0}, {"date": "2010-01-12", "close": 0.96, "volume": 4347.0}, {"date": "2010-01-13", "close": 0.945, "volume": 1042.0}, {"date": "2010-01-14", "close": 0.945, "volume": 1200.0}, {"date": "2010-01-15", "close": 0.945, "volume": 26.0}, {"date": "2010-01-18", "close": 0.99, "volume": 21699.0}, {"date": "2010-01-19", "close": 1.05, "volume": 19324.0}, {"date": "2010-01-20", "close": 1.05, "volume": 2870.0}, {"date": "2010-01-21", "close": 1.05, "volume": 2110.0}, {"date": "2010-01-22", "close": 1.005, "volume": 5081.0}, {"date": "2010-01-25", "close": 1.02, "volume": 98.0}, {"date": "2010-01-27", "close": 1.02, "volume": 3457.0}, {"date": "2010-01-28", "close": 1.005, "volume": 2033.0}, {"date": "2010-01-29", "close": 1.02, "volume": 1471.0}, {"date": "2010-02-01", "close": 1.02, "volume": 1074.0}, {"date": "2010-02-02", "close": 1.02, "volume": 1680.0}, {"date": "2010-02-03", "close": 1.02, "volume": 235.0}, {"date": "2010-02-04", "close": 1.005, "volume": 739.0}, {"date": "2010-02-05", "close": 0.9, "volume": 2225.0}, {"date": "2010-02-08", "close": 0.9, "volume": 4633.0}, {"date": "2010-02-09", "close": 0.99, "volume": 4741.0}, {"date": "2010-02-10", "close": 0.9, "volume": 3665.0}, {"date": "2010-02-11", "close": 0.825, "volume": 5914.0}, {"date": "2010-02-12", "close": 0.9, "volume": 3558.0}, {"date": "2010-02-15", "close": 0.93, "volume": 2020.0}, {"date": "2010-02-16", "close": 0.9, "volume": 2925.0}, {"date": "2010-02-17", "close": 0.855, "volume": 591.0}, {"date": "2010-02-18", "close": 0.825, "volume": 267.0}, {"date": "2010-02-19", "close": 0.825, "volume": 5824.0}, {"date": "2010-02-22", "close": 0.825, "volume": 133.0}, {"date": "2010-02-23", "close": 0.855, "volume": 1045.0}, {"date": "2010-02-24", "close": 0.855, "volume": 53164.0}, {"date": "2010-02-25", "close": 0.87, "volume": 5356.0}, {"date": "2010-02-26", "close": 0.84, "volume": 1441.0}, {"date": "2010-03-01", "close": 0.84, "volume": 2344.0}, {"date": "2010-03-02", "close": 0.84, "volume": 1993.0}, {"date": "2010-03-03", "close": 0.84, "volume": 558.0}, {"date": "2010-03-04", "close": 0.9, "volume": 2133.0}, {"date": "2010-03-05", "close": 0.87, "volume": 1738.0}, {"date": "2010-03-08", "close": 0.9, "volume": 363.0}, {"date": "2010-03-09", "close": 0.84, "volume": 2074.0}, {"date": "2010-03-10", "close": 0.78, "volume": 222.0}, {"date": "2010-03-11", "close": 0.78, "volume": 1902.0}, {"date": "2010-03-12", "close": 0.84, "volume": 5032.0}, {"date": "2010-03-15", "close": 0.84, "volume": 49.0}, {"date": "2010-03-16", "close": 0.855, "volume": 140.0}, {"date": "2010-03-17", "close": 0.885, "volume": 2611.0}, {"date": "2010-03-18", "close": 0.9, "volume": 1766.0}, {"date": "2010-03-19", "close": 0.9, "volume": 17201.0}, {"date": "2010-03-22", "close": 0.855, "volume": 1708.0}, {"date": "2010-03-23", "close": 0.855, "volume": 2737.0}, {"date": "2010-03-24", "close": 0.885, "volume": 6640.0}, {"date": "2010-03-25", "close": 0.87, "volume": 2127.0}, {"date": "2010-03-29", "close": 0.855, "volume": 2455.0}, {"date": "2010-03-30", "close": 0.855, "volume": 286.0}, {"date": "2010-03-31", "close": 0.855, "volume": 6530.0}, {"date": "2010-04-01", "close": 0.825, "volume": 2000.0}, {"date": "2010-04-06", "close": 0.81, "volume": 765.0}, {"date": "2010-04-07", "close": 0.825, "volume": 260.0}, {"date": "2010-04-08", "close": 0.825, "volume": 1323.0}, {"date": "2010-04-09", "close": 0.825, "volume": 8093.0}, {"date": "2010-04-12", "close": 0.825, "volume": 13.0}, {"date": "2010-04-13", "close": 0.825, "volume": 608.0}, {"date": "2010-04-14", "close": 0.825, "volume": 1160.0}, {"date": "2010-04-15", "close": 0.855, "volume": 1525.0}, {"date": "2010-04-16", "close": 0.855, "volume": 200.0}, {"date": "2010-04-19", "close": 0.84, "volume": 1407.0}, {"date": "2010-04-20", "close": 0.84, "volume": 402.0}, {"date": "2010-04-21", "close": 0.825, "volume": 696.0}, {"date": "2010-04-22", "close": 0.825, "volume": 107.0}, {"date": "2010-04-23", "close": 0.825, "volume": 666.0}, {"date": "2010-04-27", "close": 0.825, "volume": 333.0}, {"date": "2010-04-28", "close": 0.84, "volume": 2039.0}, {"date": "2010-04-29", "close": 0.93, "volume": 3961.0}, {"date": "2010-04-30", "close": 0.855, "volume": 9633.0}, {"date": "2010-05-03", "close": 0.87, "volume": 732.0}, {"date": "2010-05-04", "close": 0.87, "volume": 482.0}, {"date": "2010-05-05", "close": 0.825, "volume": 6579.0}, {"date": "2010-05-06", "close": 0.825, "volume": 733.0}, {"date": "2010-05-07", "close": 0.825, "volume": 1750.0}, {"date": "2010-05-10", "close": 0.84, "volume": 12806.0}, {"date": "2010-05-11", "close": 0.9, "volume": 6629.0}, {"date": "2010-05-12", "close": 0.9, "volume": 1231.0}, {"date": "2010-05-13", "close": 0.75, "volume": 2802.0}, {"date": "2010-05-14", "close": 0.825, "volume": 517.0}, {"date": "2010-05-17", "close": 0.84, "volume": 149.0}, {"date": "2010-05-18", "close": 0.855, "volume": 567.0}, {"date": "2010-05-19", "close": 0.735, "volume": 3720.0}, {"date": "2010-05-20", "close": 0.75, "volume": 13.0}, {"date": "2010-05-21", "close": 0.735, "volume": 2476.0}, {"date": "2010-05-25", "close": 0.75, "volume": 1493.0}, {"date": "2010-05-26", "close": 0.78, "volume": 8902.0}, {"date": "2010-05-27", "close": 0.825, "volume": 13222.0}, {"date": "2010-05-28", "close": 0.87, "volume": 3123.0}, {"date": "2010-05-31", "close": 0.87, "volume": 1333.0}, {"date": "2010-06-01", "close": 0.75, "volume": 5483.0}, {"date": "2010-06-02", "close": 0.75, "volume": 340.0}, {"date": "2010-06-03", "close": 0.75, "volume": 2183.0}, {"date": "2010-06-04", "close": 0.75, "volume": 240.0}, {"date": "2010-06-07", "close": 0.75, "volume": 262.0}, {"date": "2010-06-08", "close": 0.75, "volume": 1063.0}, {"date": "2010-06-09", "close": 0.825, "volume": 667.0}, {"date": "2010-06-10", "close": 0.81, "volume": 195.0}, {"date": "2010-06-11", "close": 0.78, "volume": 126.0}, {"date": "2010-06-15", "close": 0.765, "volume": 17810.0}, {"date": "2010-06-16", "close": 0.765, "volume": 1547.0}, {"date": "2010-06-17", "close": 0.765, "volume": 679.0}, {"date": "2010-06-18", "close": 0.75, "volume": 4991.0}, {"date": "2010-06-21", "close": 0.795, "volume": 10129.0}, {"date": "2010-06-22", "close": 0.765, "volume": 1194.0}, {"date": "2010-06-23", "close": 0.765, "volume": 2287.0}, {"date": "2010-06-24", "close": 0.765, "volume": 11921.0}, {"date": "2010-06-25", "close": 0.75, "volume": 60665.0}, {"date": "2010-06-28", "close": 0.765, "volume": 12376.0}, {"date": "2010-06-29", "close": 0.75, "volume": 28392.0}, {"date": "2010-06-30", "close": 0.795, "volume": 10894.0}, {"date": "2010-07-02", "close": 0.75, "volume": 14700.0}, {"date": "2010-07-05", "close": 0.75, "volume": 900.0}, {"date": "2010-07-06", "close": 0.75, "volume": 59.0}, {"date": "2010-07-08", "close": 0.75, "volume": 17.0}, {"date": "2010-07-09", "close": 0.75, "volume": 152.0}, {"date": "2010-07-12", "close": 0.795, "volume": 2047.0}, {"date": "2010-07-16", "close": 0.75, "volume": 33.0}, {"date": "2010-07-19", "close": 0.78, "volume": 2739.0}, {"date": "2010-07-20", "close": 0.78, "volume": 100.0}, {"date": "2010-07-21", "close": 0.795, "volume": 2946.0}, {"date": "2010-07-22", "close": 0.78, "volume": 5885.0}, {"date": "2010-07-23", "close": 0.765, "volume": 28984.0}, {"date": "2010-07-27", "close": 0.78, "volume": 189.0}, {"date": "2010-07-28", "close": 0.78, "volume": 33.0}, {"date": "2010-07-29", "close": 0.765, "volume": 13347.0}, {"date": "2010-07-30", "close": 0.78, "volume": 6740.0}, {"date": "2010-08-02", "close": 0.78, "volume": 118.0}, {"date": "2010-08-03", "close": 0.78, "volume": 417.0}, {"date": "2010-08-04", "close": 0.78, "volume": 180.0}, {"date": "2010-08-05", "close": 0.795, "volume": 3565.0}, {"date": "2010-08-06", "close": 0.795, "volume": 1347.0}, {"date": "2010-08-09", "close": 0.795, "volume": 3844.0}, {"date": "2010-08-10", "close": 0.795, "volume": 6.0}, {"date": "2010-08-11", "close": 0.81, "volume": 4226.0}, {"date": "2010-08-12", "close": 0.825, "volume": 1276.0}, {"date": "2010-08-13", "close": 0.81, "volume": 26000.0}, {"date": "2010-08-16", "close": 0.81, "volume": 3456.0}, {"date": "2010-08-17", "close": 0.81, "volume": 14924.0}, {"date": "2010-08-18", "close": 0.81, "volume": 8693.0}, {"date": "2010-08-19", "close": 0.81, "volume": 2405.0}, {"date": "2010-08-20", "close": 0.765, "volume": 3013.0}, {"date": "2010-08-23", "close": 0.75, "volume": 4209.0}, {"date": "2010-08-24", "close": 0.75, "volume": 4802.0}, {"date": "2010-08-25", "close": 0.765, "volume": 7165.0}, {"date": "2010-08-26", "close": 0.765, "volume": 107.0}, {"date": "2010-08-27", "close": 0.765, "volume": 67.0}, {"date": "2010-08-30", "close": 0.78, "volume": 23325.0}, {"date": "2010-08-31", "close": 0.72, "volume": 24101.0}, {"date": "2010-09-01", "close": 0.75, "volume": 8583.0}, {"date": "2010-09-02", "close": 0.75, "volume": 83.0}, {"date": "2010-09-03", "close": 0.735, "volume": 8550.0}, {"date": "2010-09-06", "close": 0.72, "volume": 9981.0}, {"date": "2010-09-07", "close": 0.72, "volume": 93.0}, {"date": "2010-09-08", "close": 0.75, "volume": 567.0}, {"date": "2010-09-09", "close": 0.75, "volume": 67.0}, {"date": "2010-09-10", "close": 0.75, "volume": 145.0}, {"date": "2010-09-13", "close": 0.75, "volume": 865.0}, {"date": "2010-09-14", "close": 0.75, "volume": 266.0}, {"date": "2010-09-15", "close": 0.72, "volume": 22986.0}, {"date": "2010-09-16", "close": 0.69, "volume": 18134.0}, {"date": "2010-09-17", "close": 0.705, "volume": 5500.0}, {"date": "2010-09-20", "close": 0.705, "volume": 182.0}, {"date": "2010-09-21", "close": 0.705, "volume": 6671.0}, {"date": "2010-09-22", "close": 0.705, "volume": 37.0}, {"date": "2010-09-23", "close": 0.645, "volume": 57.0}, {"date": "2010-09-24", "close": 0.735, "volume": 8310.0}, {"date": "2010-09-27", "close": 0.705, "volume": 10731.0}, {"date": "2010-09-28", "close": 0.69, "volume": 1532.0}, {"date": "2010-09-29", "close": 0.705, "volume": 167.0}, {"date": "2010-09-30", "close": 0.75, "volume": 182.0}, {"date": "2010-10-01", "close": 0.78, "volume": 10950.0}, {"date": "2010-10-05", "close": 0.765, "volume": 852.0}, {"date": "2010-10-06", "close": 0.765, "volume": 1764.0}, {"date": "2010-10-07", "close": 0.765, "volume": 1367.0}, {"date": "2010-10-08", "close": 0.765, "volume": 2243.0}, {"date": "2010-10-11", "close": 0.765, "volume": 195.0}, {"date": "2010-10-13", "close": 0.75, "volume": 33113.0}, {"date": "2010-10-15", "close": 0.75, "volume": 26.0}, {"date": "2010-10-18", "close": 0.75, "volume": 67.0}, {"date": "2010-10-20", "close": 0.75, "volume": 61.0}, {"date": "2010-10-21", "close": 0.75, "volume": 380.0}, {"date": "2010-10-22", "close": 0.72, "volume": 2595.0}, {"date": "2010-10-25", "close": 0.705, "volume": 8687.0}, {"date": "2010-10-26", "close": 0.705, "volume": 69.0}, {"date": "2010-10-27", "close": 0.705, "volume": 580.0}, {"date": "2010-10-29", "close": 0.675, "volume": 10122.0}, {"date": "2010-11-01", "close": 0.675, "volume": 7370.0}, {"date": "2010-11-02", "close": 0.675, "volume": 3933.0}, {"date": "2010-11-03", "close": 0.675, "volume": 159.0}, {"date": "2010-11-04", "close": 0.675, "volume": 25353.0}, {"date": "2010-11-05", "close": 0.675, "volume": 102.0}, {"date": "2010-11-08", "close": 0.675, "volume": 1415.0}, {"date": "2010-11-09", "close": 0.675, "volume": 34.0}, {"date": "2010-11-10", "close": 0.675, "volume": 2047.0}, {"date": "2010-11-11", "close": 0.63, "volume": 114.0}, {"date": "2010-11-12", "close": 0.615, "volume": 9349.0}, {"date": "2010-11-15", "close": 0.615, "volume": 10747.0}, {"date": "2010-11-16", "close": 0.6, "volume": 6700.0}, {"date": "2010-11-17", "close": 0.615, "volume": 1312.0}, {"date": "2010-11-18", "close": 0.63, "volume": 6363.0}, {"date": "2010-11-19", "close": 0.63, "volume": 91.0}, {"date": "2010-11-22", "close": 0.69, "volume": 4375.0}, {"date": "2010-11-23", "close": 0.63, "volume": 1175.0}, {"date": "2010-11-24", "close": 0.63, "volume": 477.0}, {"date": "2010-11-25", "close": 0.63, "volume": 200.0}, {"date": "2010-11-26", "close": 0.63, "volume": 429.0}, {"date": "2010-11-29", "close": 0.63, "volume": 701.0}, {"date": "2010-11-30", "close": 0.63, "volume": 667.0}, {"date": "2010-12-01", "close": 0.675, "volume": 4537.0}, {"date": "2010-12-02", "close": 0.66, "volume": 6200.0}, {"date": "2010-12-07", "close": 0.735, "volume": 13296.0}, {"date": "2010-12-08", "close": 0.645, "volume": 158.0}, {"date": "2010-12-09", "close": 0.645, "volume": 43.0}, {"date": "2010-12-10", "close": 0.66, "volume": 134.0}, {"date": "2010-12-13", "close": 0.675, "volume": 3252.0}, {"date": "2010-12-17", "close": 0.675, "volume": 67.0}, {"date": "2010-12-20", "close": 0.675, "volume": 1473.0}, {"date": "2010-12-22", "close": 0.705, "volume": 84.0}, {"date": "2010-12-23", "close": 0.705, "volume": 97.0}, {"date": "2010-12-24", "close": 0.705, "volume": 133.0}, {"date": "2010-12-29", "close": 0.78, "volume": 33181.0}, {"date": "2010-12-30", "close": 0.735, "volume": 2846.0}, {"date": "2010-12-31", "close": 0.705, "volume": 6633.0}, {"date": "2011-01-04", "close": 0.69, "volume": 43.0}, {"date": "2011-01-07", "close": 0.75, "volume": 832.0}, {"date": "2011-01-10", "close": 0.69, "volume": 81.0}, {"date": "2011-01-11", "close": 0.69, "volume": 2183.0}, {"date": "2011-01-12", "close": 0.69, "volume": 2670.0}, {"date": "2011-01-13", "close": 0.69, "volume": 3200.0}, {"date": "2011-01-14", "close": 0.66, "volume": 12041.0}, {"date": "2011-01-17", "close": 0.66, "volume": 12612.0}, {"date": "2011-01-18", "close": 0.66, "volume": 1708.0}, {"date": "2011-01-19", "close": 0.645, "volume": 33996.0}, {"date": "2011-01-20", "close": 0.66, "volume": 3333.0}, {"date": "2011-01-21", "close": 0.66, "volume": 1333.0}, {"date": "2011-01-24", "close": 0.66, "volume": 6690.0}, {"date": "2011-01-25", "close": 0.66, "volume": 7576.0}, {"date": "2011-01-27", "close": 0.645, "volume": 14814.0}, {"date": "2011-01-28", "close": 0.63, "volume": 19323.0}, {"date": "2011-01-31", "close": 0.585, "volume": 33.0}, {"date": "2011-02-01", "close": 0.585, "volume": 86.0}, {"date": "2011-02-02", "close": 0.6, "volume": 1567.0}, {"date": "2011-02-03", "close": 0.63, "volume": 2302.0}, {"date": "2011-02-04", "close": 0.66, "volume": 5832.0}, {"date": "2011-02-07", "close": 0.66, "volume": 7333.0}, {"date": "2011-02-08", "close": 0.615, "volume": 1367.0}, {"date": "2011-02-09", "close": 0.615, "volume": 2169.0}, {"date": "2011-02-10", "close": 0.615, "volume": 194.0}, {"date": "2011-02-11", "close": 0.6, "volume": 6550.0}, {"date": "2011-02-14", "close": 0.6, "volume": 95.0}, {"date": "2011-02-15", "close": 0.6, "volume": 1334.0}, {"date": "2011-02-16", "close": 0.6, "volume": 1425.0}, {"date": "2011-02-17", "close": 0.66, "volume": 6795.0}, {"date": "2011-02-18", "close": 0.66, "volume": 4062.0}, {"date": "2011-02-21", "close": 0.63, "volume": 148.0}, {"date": "2011-02-22", "close": 0.6, "volume": 21378.0}, {"date": "2011-02-23", "close": 0.6, "volume": 7723.0}, {"date": "2011-02-24", "close": 0.63, "volume": 11774.0}, {"date": "2011-02-25", "close": 0.645, "volume": 3893.0}, {"date": "2011-03-01", "close": 0.6, "volume": 8172.0}, {"date": "2011-03-02", "close": 0.6, "volume": 40.0}, {"date": "2011-03-03", "close": 0.6, "volume": 67.0}, {"date": "2011-03-04", "close": 0.6, "volume": 3796.0}, {"date": "2011-03-07", "close": 0.6, "volume": 1780.0}, {"date": "2011-03-08", "close": 0.6, "volume": 4641.0}, {"date": "2011-03-09", "close": 0.6, "volume": 8491.0}, {"date": "2011-03-10", "close": 0.6, "volume": 37.0}, {"date": "2011-03-11", "close": 0.6, "volume": 1109.0}, {"date": "2011-03-14", "close": 0.6, "volume": 1667.0}, {"date": "2011-03-15", "close": 0.585, "volume": 7800.0}, {"date": "2011-03-16", "close": 0.6, "volume": 6267.0}, {"date": "2011-03-18", "close": 0.6, "volume": 1491.0}, {"date": "2011-03-21", "close": 0.54, "volume": 67.0}, {"date": "2011-03-23", "close": 0.63, "volume": 10656.0}, {"date": "2011-03-24", "close": 0.57, "volume": 10613.0}, {"date": "2011-03-25", "close": 0.57, "volume": 1393.0}, {"date": "2011-03-28", "close": 0.585, "volume": 276.0}, {"date": "2011-03-29", "close": 0.585, "volume": 1971.0}, {"date": "2011-03-30", "close": 0.57, "volume": 1114.0}, {"date": "2011-04-01", "close": 0.6, "volume": 6667.0}, {"date": "2011-04-04", "close": 0.57, "volume": 97.0}, {"date": "2011-04-05", "close": 0.585, "volume": 1582.0}, {"date": "2011-04-06", "close": 0.585, "volume": 135.0}, {"date": "2011-04-07", "close": 0.645, "volume": 8834.0}, {"date": "2011-04-08", "close": 0.75, "volume": 21733.0}, {"date": "2011-04-11", "close": 0.75, "volume": 42740.0}, {"date": "2011-04-12", "close": 0.75, "volume": 28922.0}, {"date": "2011-04-14", "close": 0.705, "volume": 28.0}, {"date": "2011-04-15", "close": 0.72, "volume": 21.0}, {"date": "2011-04-18", "close": 0.69, "volume": 25462.0}, {"date": "2011-04-19", "close": 0.72, "volume": 2846.0}, {"date": "2011-04-20", "close": 0.63, "volume": 3515.0}, {"date": "2011-04-21", "close": 0.735, "volume": 1000.0}, {"date": "2011-04-27", "close": 0.795, "volume": 23282.0}, {"date": "2011-04-28", "close": 0.855, "volume": 11227.0}, {"date": "2011-04-29", "close": 0.81, "volume": 6258.0}, {"date": "2011-05-03", "close": 0.69, "volume": 3010.0}, {"date": "2011-05-04", "close": 0.675, "volume": 14117.0}, {"date": "2011-05-05", "close": 0.675, "volume": 3185.0}, {"date": "2011-05-06", "close": 0.735, "volume": 3668.0}, {"date": "2011-05-09", "close": 0.69, "volume": 1174.0}, {"date": "2011-05-10", "close": 0.705, "volume": 34.0}, {"date": "2011-05-11", "close": 0.705, "volume": 7480.0}, {"date": "2011-05-12", "close": 0.84, "volume": 40280.0}, {"date": "2011-05-13", "close": 1.035, "volume": 55063.0}, {"date": "2011-05-16", "close": 1.275, "volume": 66167.0}, {"date": "2011-05-17", "close": 1.11, "volume": 23556.0}, {"date": "2011-05-18", "close": 1.08, "volume": 10566.0}, {"date": "2011-05-19", "close": 0.99, "volume": 5260.0}, {"date": "2011-05-20", "close": 0.99, "volume": 785.0}, {"date": "2011-05-23", "close": 0.99, "volume": 705.0}, {"date": "2011-05-24", "close": 0.9, "volume": 16765.0}, {"date": "2011-05-25", "close": 0.825, "volume": 13618.0}, {"date": "2011-05-26", "close": 0.915, "volume": 242.0}, {"date": "2011-05-27", "close": 0.945, "volume": 2307.0}, {"date": "2011-05-30", "close": 0.9, "volume": 1813.0}, {"date": "2011-05-31", "close": 0.99, "volume": 3085.0}, {"date": "2011-06-01", "close": 0.9, "volume": 859.0}, {"date": "2011-06-02", "close": 0.9, "volume": 289.0}, {"date": "2011-06-03", "close": 0.87, "volume": 6771.0}, {"date": "2011-06-06", "close": 0.87, "volume": 1538.0}, {"date": "2011-06-07", "close": 0.87, "volume": 1491.0}, {"date": "2011-06-08", "close": 0.87, "volume": 923.0}, {"date": "2011-06-09", "close": 0.87, "volume": 524.0}, {"date": "2011-06-10", "close": 0.78, "volume": 14926.0}, {"date": "2011-06-14", "close": 0.78, "volume": 641.0}, {"date": "2011-06-15", "close": 0.78, "volume": 386.0}, {"date": "2011-06-16", "close": 0.765, "volume": 7394.0}, {"date": "2011-06-17", "close": 0.765, "volume": 6353.0}, {"date": "2011-06-20", "close": 0.765, "volume": 3454.0}, {"date": "2011-06-21", "close": 0.75, "volume": 472.0}, {"date": "2011-06-22", "close": 0.765, "volume": 17929.0}, {"date": "2011-06-23", "close": 0.765, "volume": 682.0}, {"date": "2011-06-24", "close": 0.765, "volume": 3677.0}, {"date": "2011-06-27", "close": 0.75, "volume": 4453.0}, {"date": "2011-06-28", "close": 0.75, "volume": 22691.0}, {"date": "2011-06-29", "close": 0.75, "volume": 2227.0}, {"date": "2011-06-30", "close": 0.765, "volume": 12710.0}, {"date": "2011-07-01", "close": 0.735, "volume": 7130.0}, {"date": "2011-07-04", "close": 0.795, "volume": 117.0}, {"date": "2011-07-05", "close": 1.2, "volume": 26849.0}, {"date": "2011-07-06", "close": 1.02, "volume": 6113.0}, {"date": "2011-07-07", "close": 1.035, "volume": 4508.0}, {"date": "2011-07-08", "close": 1.035, "volume": 7184.0}, {"date": "2011-07-12", "close": 0.855, "volume": 5716.0}, {"date": "2011-07-13", "close": 0.945, "volume": 1170.0}, {"date": "2011-07-14", "close": 0.885, "volume": 38.0}, {"date": "2011-07-15", "close": 0.9, "volume": 8288.0}, {"date": "2011-07-18", "close": 0.96, "volume": 6406.0}, {"date": "2011-07-19", "close": 0.9, "volume": 579.0}, {"date": "2011-07-20", "close": 0.9, "volume": 1838.0}, {"date": "2011-07-21", "close": 0.9, "volume": 13575.0}, {"date": "2011-07-22", "close": 0.9, "volume": 8488.0}, {"date": "2011-07-25", "close": 0.885, "volume": 6388.0}, {"date": "2011-07-26", "close": 0.87, "volume": 2133.0}, {"date": "2011-07-27", "close": 0.9, "volume": 685.0}, {"date": "2011-07-28", "close": 0.87, "volume": 80.0}, {"date": "2011-07-29", "close": 0.855, "volume": 16074.0}, {"date": "2011-08-01", "close": 0.855, "volume": 5368.0}, {"date": "2011-08-02", "close": 0.855, "volume": 68.0}, {"date": "2011-08-03", "close": 0.855, "volume": 667.0}, {"date": "2011-08-04", "close": 0.885, "volume": 294.0}, {"date": "2011-08-05", "close": 0.9, "volume": 16051.0}, {"date": "2011-08-08", "close": 0.84, "volume": 34944.0}, {"date": "2011-08-09", "close": 0.84, "volume": 25944.0}, {"date": "2011-08-10", "close": 0.87, "volume": 7507.0}, {"date": "2011-08-11", "close": 0.87, "volume": 6306.0}, {"date": "2011-08-15", "close": 0.87, "volume": 37286.0}, {"date": "2011-08-16", "close": 0.855, "volume": 3877.0}, {"date": "2011-08-17", "close": 0.87, "volume": 7017.0}, {"date": "2011-08-18", "close": 0.9, "volume": 653.0}, {"date": "2011-08-22", "close": 0.87, "volume": 350.0}, {"date": "2011-08-23", "close": 0.87, "volume": 7725.0}, {"date": "2011-08-24", "close": 0.885, "volume": 6698.0}, {"date": "2011-08-25", "close": 0.885, "volume": 6770.0}, {"date": "2011-08-26", "close": 0.9, "volume": 19277.0}, {"date": "2011-08-31", "close": 0.87, "volume": 5173.0}, {"date": "2011-09-01", "close": 0.885, "volume": 9200.0}, {"date": "2011-09-02", "close": 0.87, "volume": 1667.0}, {"date": "2011-09-05", "close": 0.885, "volume": 480.0}, {"date": "2011-09-06", "close": 0.885, "volume": 75.0}, {"date": "2011-09-07", "close": 0.885, "volume": 533.0}, {"date": "2011-09-08", "close": 0.885, "volume": 233.0}, {"date": "2011-09-09", "close": 0.885, "volume": 10000.0}, {"date": "2011-09-12", "close": 0.855, "volume": 5397.0}, {"date": "2011-09-13", "close": 0.855, "volume": 17.0}, {"date": "2011-09-14", "close": 0.9, "volume": 9.0}, {"date": "2011-09-15", "close": 0.9, "volume": 449.0}, {"date": "2011-09-16", "close": 0.9, "volume": 17477.0}, {"date": "2011-09-20", "close": 0.87, "volume": 6429.0}, {"date": "2011-09-21", "close": 0.87, "volume": 694.0}, {"date": "2011-09-22", "close": 0.915, "volume": 11305.0}, {"date": "2011-09-23", "close": 0.87, "volume": 6255.0}, {"date": "2011-09-26", "close": 0.87, "volume": 15380.0}, {"date": "2011-09-27", "close": 0.87, "volume": 20220.0}, {"date": "2011-09-28", "close": 0.825, "volume": 1509.0}, {"date": "2011-09-29", "close": 0.855, "volume": 1180.0}, {"date": "2011-09-30", "close": 0.825, "volume": 6667.0}, {"date": "2011-10-03", "close": 0.825, "volume": 2350.0}, {"date": "2011-10-04", "close": 0.825, "volume": 17.0}, {"date": "2011-10-06", "close": 0.825, "volume": 184.0}, {"date": "2011-10-07", "close": 0.825, "volume": 807.0}, {"date": "2011-10-10", "close": 0.825, "volume": 1317.0}, {"date": "2011-10-11", "close": 0.84, "volume": 3937.0}, {"date": "2011-10-12", "close": 0.84, "volume": 1403.0}, {"date": "2011-10-13", "close": 0.84, "volume": 133.0}, {"date": "2011-10-14", "close": 0.825, "volume": 8134.0}, {"date": "2011-10-17", "close": 0.795, "volume": 43895.0}, {"date": "2011-10-18", "close": 0.795, "volume": 689.0}, {"date": "2011-10-19", "close": 0.81, "volume": 27.0}, {"date": "2011-10-20", "close": 0.81, "volume": 675.0}, {"date": "2011-10-21", "close": 0.81, "volume": 1333.0}, {"date": "2011-10-24", "close": 0.84, "volume": 34.0}, {"date": "2011-10-25", "close": 0.84, "volume": 8898.0}, {"date": "2011-10-26", "close": 0.84, "volume": 7752.0}, {"date": "2011-10-28", "close": 0.825, "volume": 9644.0}, {"date": "2011-10-31", "close": 0.9, "volume": 12758.0}, {"date": "2011-11-01", "close": 0.87, "volume": 14021.0}, {"date": "2011-11-03", "close": 0.84, "volume": 167.0}, {"date": "2011-11-04", "close": 0.825, "volume": 19783.0}, {"date": "2011-11-07", "close": 0.84, "volume": 100.0}, {"date": "2011-11-09", "close": 0.825, "volume": 7217.0}, {"date": "2011-11-10", "close": 0.825, "volume": 15667.0}, {"date": "2011-11-11", "close": 0.825, "volume": 168.0}, {"date": "2011-11-15", "close": 0.84, "volume": 407.0}, {"date": "2011-11-16", "close": 0.84, "volume": 856.0}, {"date": "2011-11-17", "close": 0.855, "volume": 4151.0}, {"date": "2011-11-18", "close": 0.87, "volume": 398.0}, {"date": "2011-11-21", "close": 0.84, "volume": 10940.0}, {"date": "2011-11-22", "close": 0.87, "volume": 3333.0}, {"date": "2011-11-23", "close": 0.84, "volume": 1608.0}, {"date": "2011-11-24", "close": 0.825, "volume": 8471.0}, {"date": "2011-11-28", "close": 0.825, "volume": 1333.0}, {"date": "2011-11-29", "close": 0.825, "volume": 43.0}, {"date": "2011-12-01", "close": 0.825, "volume": 6888.0}, {"date": "2011-12-02", "close": 0.78, "volume": 2100.0}, {"date": "2011-12-05", "close": 0.795, "volume": 37.0}, {"date": "2011-12-06", "close": 0.87, "volume": 4773.0}, {"date": "2011-12-07", "close": 0.78, "volume": 1167.0}, {"date": "2011-12-08", "close": 0.795, "volume": 355.0}, {"date": "2011-12-09", "close": 0.795, "volume": 667.0}, {"date": "2011-12-12", "close": 0.81, "volume": 73.0}, {"date": "2011-12-13", "close": 0.81, "volume": 33.0}, {"date": "2011-12-14", "close": 0.81, "volume": 171.0}, {"date": "2011-12-15", "close": 0.81, "volume": 37.0}, {"date": "2011-12-16", "close": 0.795, "volume": 9936.0}, {"date": "2011-12-19", "close": 0.75, "volume": 9400.0}, {"date": "2011-12-20", "close": 0.75, "volume": 3344.0}, {"date": "2011-12-22", "close": 0.69, "volume": 300.0}, {"date": "2011-12-28", "close": 0.75, "volume": 10000.0}, {"date": "2011-12-29", "close": 0.69, "volume": 133.0}, {"date": "2011-12-30", "close": 0.75, "volume": 6667.0}, {"date": "2012-01-04", "close": 0.69, "volume": 1.0}, {"date": "2012-01-05", "close": 0.705, "volume": 1425.0}, {"date": "2012-01-06", "close": 0.705, "volume": 16919.0}, {"date": "2012-01-11", "close": 0.705, "volume": 1398.0}, {"date": "2012-01-12", "close": 0.705, "volume": 128.0}, {"date": "2012-01-13", "close": 0.705, "volume": 695.0}, {"date": "2012-01-19", "close": 0.705, "volume": 50.0}, {"date": "2012-01-23", "close": 0.705, "volume": 13.0}, {"date": "2012-01-24", "close": 0.69, "volume": 6733.0}, {"date": "2012-01-25", "close": 0.69, "volume": 427.0}, {"date": "2012-01-27", "close": 0.69, "volume": 163.0}, {"date": "2012-01-30", "close": 0.705, "volume": 1791.0}, {"date": "2012-01-31", "close": 0.72, "volume": 1317.0}, {"date": "2012-02-01", "close": 0.78, "volume": 8086.0}, {"date": "2012-02-02", "close": 0.735, "volume": 2919.0}, {"date": "2012-02-03", "close": 0.735, "volume": 73.0}, {"date": "2012-02-06", "close": 0.735, "volume": 32.0}, {"date": "2012-02-07", "close": 0.735, "volume": 17204.0}, {"date": "2012-02-08", "close": 0.735, "volume": 27.0}, {"date": "2012-02-09", "close": 0.735, "volume": 67.0}, {"date": "2012-02-10", "close": 0.75, "volume": 57.0}, {"date": "2012-02-13", "close": 0.75, "volume": 1091.0}, {"date": "2012-02-14", "close": 0.75, "volume": 68.0}, {"date": "2012-02-15", "close": 0.75, "volume": 518.0}, {"date": "2012-02-16", "close": 0.735, "volume": 7.0}, {"date": "2012-02-17", "close": 0.735, "volume": 10367.0}, {"date": "2012-02-20", "close": 0.72, "volume": 6932.0}, {"date": "2012-02-21", "close": 0.72, "volume": 693.0}, {"date": "2012-02-22", "close": 0.72, "volume": 5352.0}, {"date": "2012-02-23", "close": 0.72, "volume": 18976.0}, {"date": "2012-02-24", "close": 0.675, "volume": 12679.0}, {"date": "2012-02-27", "close": 0.63, "volume": 667.0}, {"date": "2012-02-28", "close": 0.63, "volume": 2283.0}, {"date": "2012-02-29", "close": 0.63, "volume": 3088.0}, {"date": "2012-03-01", "close": 0.675, "volume": 3400.0}, {"date": "2012-03-02", "close": 0.75, "volume": 1758.0}, {"date": "2012-03-05", "close": 0.75, "volume": 13.0}, {"date": "2012-03-06", "close": 0.72, "volume": 8229.0}, {"date": "2012-03-07", "close": 0.645, "volume": 44076.0}, {"date": "2012-03-08", "close": 0.63, "volume": 19820.0}, {"date": "2012-03-13", "close": 0.63, "volume": 236.0}, {"date": "2012-03-14", "close": 0.645, "volume": 1552.0}, {"date": "2012-03-15", "close": 0.555, "volume": 33103.0}, {"date": "2012-03-16", "close": 0.63, "volume": 4017.0}, {"date": "2012-03-20", "close": 0.6, "volume": 200.0}, {"date": "2012-03-21", "close": 0.63, "volume": 12.0}, {"date": "2012-03-22", "close": 0.63, "volume": 227.0}, {"date": "2012-03-23", "close": 0.63, "volume": 243.0}, {"date": "2012-03-26", "close": 0.66, "volume": 130.0}, {"date": "2012-03-27", "close": 0.66, "volume": 110.0}, {"date": "2012-03-28", "close": 0.66, "volume": 101.0}, {"date": "2012-03-29", "close": 0.63, "volume": 134.0}, {"date": "2012-03-30", "close": 0.63, "volume": 140.0}, {"date": "2012-04-02", "close": 0.63, "volume": 67.0}, {"date": "2012-04-03", "close": 0.585, "volume": 7409.0}, {"date": "2012-04-04", "close": 0.585, "volume": 153.0}, {"date": "2012-04-05", "close": 0.585, "volume": 13.0}, {"date": "2012-04-10", "close": 0.6, "volume": 870.0}, {"date": "2012-04-11", "close": 0.66, "volume": 2435.0}, {"date": "2012-04-12", "close": 0.675, "volume": 1189.0}, {"date": "2012-04-17", "close": 0.705, "volume": 6082.0}, {"date": "2012-04-18", "close": 0.705, "volume": 5166.0}, {"date": "2012-04-19", "close": 0.69, "volume": 17979.0}, {"date": "2012-04-20", "close": 0.69, "volume": 20033.0}, {"date": "2012-04-23", "close": 0.69, "volume": 115.0}, {"date": "2012-04-24", "close": 0.69, "volume": 11194.0}, {"date": "2012-04-26", "close": 0.675, "volume": 7919.0}, {"date": "2012-04-30", "close": 0.69, "volume": 2022.0}, {"date": "2012-05-01", "close": 0.675, "volume": 6128.0}, {"date": "2012-05-02", "close": 0.525, "volume": 1504.0}, {"date": "2012-05-03", "close": 0.54, "volume": 85.0}, {"date": "2012-05-04", "close": 0.54, "volume": 474.0}, {"date": "2012-05-07", "close": 0.54, "volume": 217.0}, {"date": "2012-05-08", "close": 0.6, "volume": 128.0}, {"date": "2012-05-09", "close": 0.6, "volume": 1169.0}, {"date": "2012-05-10", "close": 0.615, "volume": 709.0}, {"date": "2012-05-11", "close": 0.69, "volume": 14078.0}, {"date": "2012-05-14", "close": 0.6, "volume": 836.0}, {"date": "2012-05-15", "close": 0.615, "volume": 156.0}, {"date": "2012-05-16", "close": 0.615, "volume": 291.0}, {"date": "2012-05-17", "close": 0.555, "volume": 15936.0}, {"date": "2012-05-18", "close": 0.54, "volume": 12474.0}, {"date": "2012-05-21", "close": 0.54, "volume": 397.0}, {"date": "2012-05-22", "close": 0.555, "volume": 723.0}, {"date": "2012-05-23", "close": 0.57, "volume": 950.0}, {"date": "2012-05-24", "close": 0.585, "volume": 343.0}, {"date": "2012-05-25", "close": 0.585, "volume": 459.0}, {"date": "2012-05-28", "close": 0.585, "volume": 83.0}, {"date": "2012-05-29", "close": 0.585, "volume": 974.0}, {"date": "2012-05-31", "close": 0.63, "volume": 2222.0}, {"date": "2012-06-01", "close": 0.6, "volume": 13333.0}, {"date": "2012-06-04", "close": 0.6, "volume": 415.0}, {"date": "2012-06-05", "close": 0.6, "volume": 110.0}, {"date": "2012-06-06", "close": 0.6, "volume": 217.0}, {"date": "2012-06-07", "close": 0.6, "volume": 63.0}, {"date": "2012-06-08", "close": 0.6, "volume": 5675.0}, {"date": "2012-06-12", "close": 0.54, "volume": 19560.0}, {"date": "2012-06-13", "close": 0.54, "volume": 3846.0}, {"date": "2012-06-14", "close": 0.555, "volume": 865.0}, {"date": "2012-06-15", "close": 0.555, "volume": 2301.0}, {"date": "2012-06-18", "close": 0.555, "volume": 282.0}, {"date": "2012-06-19", "close": 0.555, "volume": 154.0}, {"date": "2012-06-21", "close": 0.675, "volume": 9735.0}, {"date": "2012-06-22", "close": 0.675, "volume": 4366.0}, {"date": "2012-06-25", "close": 0.675, "volume": 429.0}, {"date": "2012-06-26", "close": 0.675, "volume": 122.0}, {"date": "2012-06-27", "close": 0.615, "volume": 411.0}, {"date": "2012-06-28", "close": 0.525, "volume": 34122.0}, {"date": "2012-06-29", "close": 0.51, "volume": 14308.0}, {"date": "2012-07-02", "close": 0.525, "volume": 4000.0}, {"date": "2012-07-04", "close": 0.48, "volume": 6862.0}, {"date": "2012-07-05", "close": 0.48, "volume": 370.0}, {"date": "2012-07-09", "close": 0.48, "volume": 17.0}, {"date": "2012-07-10", "close": 0.48, "volume": 70.0}, {"date": "2012-07-12", "close": 0.48, "volume": 44.0}, {"date": "2012-07-13", "close": 0.45, "volume": 6680.0}, {"date": "2012-07-16", "close": 0.465, "volume": 6667.0}, {"date": "2012-07-17", "close": 0.48, "volume": 6816.0}, {"date": "2012-07-18", "close": 0.48, "volume": 26633.0}, {"date": "2012-07-19", "close": 0.435, "volume": 22.0}, {"date": "2012-07-20", "close": 0.435, "volume": 43.0}, {"date": "2012-07-23", "close": 0.42, "volume": 12378.0}, {"date": "2012-07-24", "close": 0.42, "volume": 333.0}, {"date": "2012-07-25", "close": 0.42, "volume": 376.0}, {"date": "2012-07-26", "close": 0.42, "volume": 67.0}, {"date": "2012-07-27", "close": 0.42, "volume": 13367.0}, {"date": "2012-07-30", "close": 0.435, "volume": 109.0}, {"date": "2012-07-31", "close": 0.435, "volume": 333.0}, {"date": "2012-08-01", "close": 0.435, "volume": 34.0}, {"date": "2012-08-02", "close": 0.42, "volume": 8284.0}, {"date": "2012-08-07", "close": 0.42, "volume": 749.0}, {"date": "2012-08-08", "close": 0.42, "volume": 348.0}, {"date": "2012-08-10", "close": 0.42, "volume": 3339.0}, {"date": "2012-08-13", "close": 0.42, "volume": 193.0}, {"date": "2012-08-15", "close": 0.435, "volume": 1373.0}, {"date": "2012-08-16", "close": 0.435, "volume": 38.0}, {"date": "2012-08-20", "close": 0.435, "volume": 30.0}, {"date": "2012-08-22", "close": 0.435, "volume": 33.0}, {"date": "2012-08-23", "close": 0.435, "volume": 395.0}, {"date": "2012-08-24", "close": 0.45, "volume": 5333.0}, {"date": "2012-08-28", "close": 0.45, "volume": 7458.0}, {"date": "2012-08-29", "close": 0.45, "volume": 50.0}, {"date": "2012-08-30", "close": 0.45, "volume": 6676.0}, {"date": "2012-09-03", "close": 0.45, "volume": 676.0}, {"date": "2012-09-04", "close": 0.45, "volume": 1244.0}, {"date": "2012-09-05", "close": 0.45, "volume": 17.0}, {"date": "2012-09-07", "close": 0.45, "volume": 27.0}, {"date": "2012-09-10", "close": 0.405, "volume": 3406.0}, {"date": "2012-09-11", "close": 0.42, "volume": 2360.0}, {"date": "2012-09-12", "close": 0.42, "volume": 193.0}, {"date": "2012-09-14", "close": 0.42, "volume": 1314.0}, {"date": "2012-09-17", "close": 0.42, "volume": 6799.0}, {"date": "2012-09-18", "close": 0.39, "volume": 17.0}, {"date": "2012-09-20", "close": 0.39, "volume": 1417.0}, {"date": "2012-09-21", "close": 0.42, "volume": 12067.0}, {"date": "2012-09-24", "close": 0.405, "volume": 1281.0}, {"date": "2012-09-25", "close": 0.405, "volume": 673.0}, {"date": "2012-09-26", "close": 0.405, "volume": 5979.0}, {"date": "2012-09-27", "close": 0.39, "volume": 5.0}, {"date": "2012-09-28", "close": 0.42, "volume": 6411.0}, {"date": "2012-10-01", "close": 0.42, "volume": 235.0}, {"date": "2012-10-02", "close": 0.42, "volume": 101.0}, {"date": "2012-10-03", "close": 0.42, "volume": 15.0}, {"date": "2012-10-04", "close": 0.45, "volume": 412.0}, {"date": "2012-10-05", "close": 0.45, "volume": 2092.0}, {"date": "2012-10-08", "close": 0.435, "volume": 1010.0}, {"date": "2012-10-10", "close": 0.435, "volume": 1955.0}, {"date": "2012-10-11", "close": 0.435, "volume": 3753.0}, {"date": "2012-10-12", "close": 0.435, "volume": 67.0}, {"date": "2012-10-15", "close": 0.435, "volume": 25.0}, {"date": "2012-10-16", "close": 0.435, "volume": 167.0}, {"date": "2012-10-17", "close": 0.435, "volume": 173.0}, {"date": "2012-10-18", "close": 0.435, "volume": 55.0}, {"date": "2012-10-19", "close": 0.435, "volume": 367.0}, {"date": "2012-10-22", "close": 0.42, "volume": 8024.0}, {"date": "2012-10-23", "close": 0.435, "volume": 5915.0}, {"date": "2012-10-24", "close": 0.39, "volume": 197.0}, {"date": "2012-10-25", "close": 0.375, "volume": 2428.0}, {"date": "2012-10-26", "close": 0.375, "volume": 13.0}, {"date": "2012-10-29", "close": 0.3, "volume": 12955.0}, {"date": "2012-10-30", "close": 0.33, "volume": 20.0}, {"date": "2012-10-31", "close": 0.345, "volume": 7.0}, {"date": "2012-11-01", "close": 0.39, "volume": 740.0}, {"date": "2012-11-02", "close": 0.495, "volume": 2736.0}, {"date": "2012-11-05", "close": 0.6, "volume": 31100.0}, {"date": "2012-11-06", "close": 0.6, "volume": 5017.0}, {"date": "2012-11-07", "close": 0.615, "volume": 3813.0}, {"date": "2012-11-08", "close": 0.615, "volume": 4844.0}, {"date": "2012-11-23", "close": 0.555, "volume": 1333.0}, {"date": "2012-11-26", "close": 0.555, "volume": 41022.0}, {"date": "2012-11-27", "close": 0.54, "volume": 14056.0}, {"date": "2012-11-28", "close": 0.48, "volume": 2462.0}, {"date": "2012-11-29", "close": 0.465, "volume": 28000.0}, {"date": "2012-11-30", "close": 0.465, "volume": 50.0}, {"date": "2012-12-03", "close": 0.465, "volume": 32780.0}, {"date": "2012-12-06", "close": 0.42, "volume": 382.0}, {"date": "2012-12-07", "close": 0.42, "volume": 64.0}, {"date": "2012-12-10", "close": 0.42, "volume": 9175.0}, {"date": "2012-12-11", "close": 0.42, "volume": 120.0}, {"date": "2012-12-12", "close": 0.42, "volume": 250.0}, {"date": "2012-12-13", "close": 0.42, "volume": 1309.0}, {"date": "2012-12-14", "close": 0.405, "volume": 25980.0}, {"date": "2012-12-17", "close": 0.42, "volume": 647.0}, {"date": "2012-12-18", "close": 0.45, "volume": 30449.0}, {"date": "2012-12-19", "close": 0.42, "volume": 2218.0}, {"date": "2012-12-20", "close": 0.42, "volume": 22377.0}, {"date": "2012-12-21", "close": 0.435, "volume": 13267.0}, {"date": "2012-12-24", "close": 0.435, "volume": 33.0}, {"date": "2012-12-27", "close": 0.48, "volume": 17.0}, {"date": "2012-12-28", "close": 0.45, "volume": 3257.0}, {"date": "2012-12-31", "close": 0.465, "volume": 2667.0}, {"date": "2013-01-02", "close": 0.465, "volume": 1850.0}, {"date": "2013-01-03", "close": 0.465, "volume": 267.0}, {"date": "2013-01-04", "close": 0.435, "volume": 36513.0}, {"date": "2013-01-08", "close": 0.435, "volume": 1351.0}, {"date": "2013-01-09", "close": 0.435, "volume": 32100.0}, {"date": "2013-01-10", "close": 0.435, "volume": 7.0}, {"date": "2013-01-11", "close": 0.435, "volume": 10780.0}, {"date": "2013-01-14", "close": 0.42, "volume": 67.0}, {"date": "2013-01-15", "close": 0.435, "volume": 2669.0}, {"date": "2013-01-16", "close": 0.435, "volume": 7558.0}, {"date": "2013-01-17", "close": 0.435, "volume": 51.0}, {"date": "2013-01-18", "close": 0.42, "volume": 19074.0}, {"date": "2013-01-21", "close": 0.375, "volume": 31186.0}, {"date": "2013-01-22", "close": 0.375, "volume": 338.0}, {"date": "2013-01-23", "close": 0.375, "volume": 3533.0}, {"date": "2013-01-24", "close": 0.375, "volume": 21450.0}, {"date": "2013-01-25", "close": 0.405, "volume": 7379.0}, {"date": "2013-01-29", "close": 0.39, "volume": 17630.0}, {"date": "2013-01-30", "close": 0.375, "volume": 333.0}, {"date": "2013-02-01", "close": 0.39, "volume": 10791.0}, {"date": "2013-02-04", "close": 0.405, "volume": 42.0}, {"date": "2013-02-05", "close": 0.39, "volume": 7876.0}, {"date": "2013-02-06", "close": 0.39, "volume": 92.0}, {"date": "2013-02-07", "close": 0.435, "volume": 7261.0}, {"date": "2013-02-08", "close": 0.45, "volume": 134.0}, {"date": "2013-02-11", "close": 0.405, "volume": 25681.0}, {"date": "2013-02-12", "close": 0.39, "volume": 1334.0}, {"date": "2013-02-13", "close": 0.39, "volume": 130.0}, {"date": "2013-02-14", "close": 0.405, "volume": 1052.0}, {"date": "2013-02-15", "close": 0.39, "volume": 363.0}, {"date": "2013-02-18", "close": 0.39, "volume": 533.0}, {"date": "2013-02-19", "close": 0.39, "volume": 44778.0}, {"date": "2013-02-20", "close": 0.39, "volume": 3.0}, {"date": "2013-02-21", "close": 0.39, "volume": 40.0}, {"date": "2013-02-22", "close": 0.39, "volume": 114.0}, {"date": "2013-02-25", "close": 0.39, "volume": 8000.0}, {"date": "2013-02-27", "close": 0.39, "volume": 6204.0}, {"date": "2013-03-01", "close": 0.39, "volume": 182.0}, {"date": "2013-03-04", "close": 0.39, "volume": 15.0}, {"date": "2013-03-05", "close": 0.39, "volume": 3269.0}, {"date": "2013-03-06", "close": 0.405, "volume": 276.0}, {"date": "2013-03-07", "close": 0.42, "volume": 2000.0}, {"date": "2013-03-08", "close": 0.405, "volume": 11057.0}, {"date": "2013-03-11", "close": 0.405, "volume": 383.0}, {"date": "2013-03-12", "close": 0.405, "volume": 32.0}, {"date": "2013-03-13", "close": 0.39, "volume": 15584.0}, {"date": "2013-03-14", "close": 0.39, "volume": 2527.0}, {"date": "2013-03-15", "close": 0.435, "volume": 16667.0}, {"date": "2013-03-20", "close": 0.345, "volume": 1142.0}, {"date": "2013-03-21", "close": 0.33, "volume": 816.0}, {"date": "2013-03-22", "close": 0.345, "volume": 972.0}, {"date": "2013-03-26", "close": 0.345, "volume": 2361.0}, {"date": "2013-03-27", "close": 0.315, "volume": 13794.0}, {"date": "2013-03-28", "close": 0.375, "volume": 2000.0}, {"date": "2013-04-03", "close": 0.33, "volume": 38.0}, {"date": "2013-04-04", "close": 0.33, "volume": 3295.0}, {"date": "2013-04-05", "close": 0.315, "volume": 40.0}, {"date": "2013-04-08", "close": 0.33, "volume": 6610.0}, {"date": "2013-04-09", "close": 0.33, "volume": 46.0}, {"date": "2013-04-11", "close": 0.33, "volume": 2100.0}, {"date": "2013-04-15", "close": 0.33, "volume": 513.0}, {"date": "2013-04-17", "close": 0.33, "volume": 4453.0}, {"date": "2013-04-18", "close": 0.33, "volume": 1381.0}, {"date": "2013-04-19", "close": 0.345, "volume": 100.0}, {"date": "2013-04-22", "close": 0.345, "volume": 161.0}, {"date": "2013-04-23", "close": 0.33, "volume": 8141.0}, {"date": "2013-04-24", "close": 0.36, "volume": 6667.0}, {"date": "2013-04-26", "close": 0.345, "volume": 94.0}, {"date": "2013-04-29", "close": 0.375, "volume": 3513.0}, {"date": "2013-04-30", "close": 0.36, "volume": 9709.0}, {"date": "2013-05-01", "close": 0.315, "volume": 5697.0}, {"date": "2013-05-02", "close": 0.3, "volume": 6733.0}, {"date": "2013-05-03", "close": 0.3, "volume": 53.0}, {"date": "2013-05-06", "close": 0.315, "volume": 2528.0}, {"date": "2013-05-07", "close": 0.3, "volume": 6482.0}, {"date": "2013-05-08", "close": 0.3, "volume": 733.0}, {"date": "2013-05-09", "close": 0.3, "volume": 633.0}, {"date": "2013-05-13", "close": 0.33, "volume": 2746.0}, {"date": "2013-05-14", "close": 0.33, "volume": 55.0}, {"date": "2013-05-15", "close": 0.33, "volume": 69.0}, {"date": "2013-05-16", "close": 0.33, "volume": 1962.0}, {"date": "2013-05-17", "close": 0.405, "volume": 12167.0}, {"date": "2013-05-20", "close": 0.36, "volume": 13370.0}, {"date": "2013-05-21", "close": 0.36, "volume": 9264.0}, {"date": "2013-05-23", "close": 0.345, "volume": 9866.0}, {"date": "2013-05-24", "close": 0.345, "volume": 37034.0}, {"date": "2013-05-27", "close": 0.345, "volume": 297.0}, {"date": "2013-05-28", "close": 0.345, "volume": 10487.0}, {"date": "2013-05-29", "close": 0.345, "volume": 1187.0}, {"date": "2013-05-30", "close": 0.36, "volume": 10058.0}, {"date": "2013-05-31", "close": 0.33, "volume": 12392.0}, {"date": "2013-06-03", "close": 0.33, "volume": 1400.0}, {"date": "2013-06-04", "close": 0.33, "volume": 43.0}, {"date": "2013-06-05", "close": 0.33, "volume": 34.0}, {"date": "2013-06-06", "close": 0.315, "volume": 1547.0}, {"date": "2013-06-07", "close": 0.315, "volume": 4.0}, {"date": "2013-06-11", "close": 0.33, "volume": 340.0}, {"date": "2013-06-12", "close": 0.315, "volume": 6142.0}, {"date": "2013-06-13", "close": 0.315, "volume": 43.0}, {"date": "2013-06-14", "close": 0.345, "volume": 339.0}, {"date": "2013-06-17", "close": 0.315, "volume": 1787.0}, {"date": "2013-06-18", "close": 0.315, "volume": 2106.0}, {"date": "2013-06-19", "close": 0.33, "volume": 3264.0}, {"date": "2013-06-20", "close": 0.33, "volume": 5771.0}, {"date": "2013-06-21", "close": 0.3, "volume": 26891.0}, {"date": "2013-06-24", "close": 0.3, "volume": 2569.0}, {"date": "2013-06-25", "close": 0.3, "volume": 698.0}, {"date": "2013-06-26", "close": 0.3, "volume": 26683.0}, {"date": "2013-06-27", "close": 0.33, "volume": 21722.0}, {"date": "2013-06-28", "close": 0.375, "volume": 201.0}, {"date": "2013-07-02", "close": 0.3, "volume": 19554.0}, {"date": "2013-07-03", "close": 0.3, "volume": 923.0}, {"date": "2013-07-05", "close": 0.3, "volume": 15.0}, {"date": "2013-07-08", "close": 0.3, "volume": 102.0}, {"date": "2013-07-09", "close": 0.3, "volume": 36106.0}, {"date": "2013-07-10", "close": 0.3, "volume": 6700.0}, {"date": "2013-07-12", "close": 0.285, "volume": 36713.0}, {"date": "2013-07-16", "close": 0.3, "volume": 107.0}, {"date": "2013-07-19", "close": 0.33, "volume": 667.0}, {"date": "2013-07-22", "close": 0.33, "volume": 1667.0}, {"date": "2013-07-23", "close": 0.33, "volume": 4333.0}, {"date": "2013-07-24", "close": 0.315, "volume": 832.0}, {"date": "2013-07-26", "close": 0.315, "volume": 87.0}, {"date": "2013-07-30", "close": 0.315, "volume": 6674.0}, {"date": "2013-08-01", "close": 0.33, "volume": 4645.0}, {"date": "2013-08-07", "close": 0.315, "volume": 29.0}, {"date": "2013-08-08", "close": 0.315, "volume": 34.0}, {"date": "2013-08-09", "close": 0.315, "volume": 10013.0}, {"date": "2013-08-12", "close": 0.315, "volume": 42.0}, {"date": "2013-08-13", "close": 0.315, "volume": 34.0}, {"date": "2013-08-14", "close": 0.315, "volume": 17.0}, {"date": "2013-08-15", "close": 0.315, "volume": 230.0}, {"date": "2013-08-16", "close": 0.315, "volume": 2208.0}, {"date": "2013-08-20", "close": 0.315, "volume": 16000.0}, {"date": "2013-08-21", "close": 0.315, "volume": 16098.0}, {"date": "2013-08-23", "close": 0.3, "volume": 56.0}, {"date": "2013-08-28", "close": 0.33, "volume": 702.0}, {"date": "2013-08-29", "close": 0.315, "volume": 1710.0}, {"date": "2013-08-30", "close": 0.315, "volume": 7.0}, {"date": "2013-09-02", "close": 0.33, "volume": 3443.0}, {"date": "2013-09-03", "close": 0.315, "volume": 4866.0}, {"date": "2013-09-04", "close": 0.315, "volume": 3623.0}, {"date": "2013-09-05", "close": 0.33, "volume": 15526.0}, {"date": "2013-09-06", "close": 0.3, "volume": 1901.0}, {"date": "2013-09-09", "close": 0.315, "volume": 131.0}, {"date": "2013-09-10", "close": 0.375, "volume": 12184.0}, {"date": "2013-09-11", "close": 0.345, "volume": 266.0}, {"date": "2013-09-12", "close": 0.375, "volume": 16000.0}, {"date": "2013-09-13", "close": 0.345, "volume": 179.0}, {"date": "2013-09-16", "close": 0.345, "volume": 1.0}, {"date": "2013-09-17", "close": 0.36, "volume": 1884.0}, {"date": "2013-09-18", "close": 0.36, "volume": 21.0}, {"date": "2013-09-20", "close": 0.36, "volume": 1692.0}, {"date": "2013-09-24", "close": 0.405, "volume": 3466.0}, {"date": "2013-09-26", "close": 0.375, "volume": 89.0}, {"date": "2013-09-30", "close": 0.375, "volume": 280.0}, {"date": "2013-10-01", "close": 0.375, "volume": 6961.0}, {"date": "2013-10-03", "close": 0.375, "volume": 12670.0}, {"date": "2013-10-04", "close": 0.36, "volume": 39.0}, {"date": "2013-10-07", "close": 0.375, "volume": 1083.0}, {"date": "2013-10-08", "close": 0.375, "volume": 415.0}, {"date": "2013-10-09", "close": 0.345, "volume": 106.0}, {"date": "2013-10-10", "close": 0.345, "volume": 283.0}, {"date": "2013-10-14", "close": 0.345, "volume": 13677.0}, {"date": "2013-10-15", "close": 0.345, "volume": 5934.0}, {"date": "2013-10-16", "close": 0.33, "volume": 75.0}, {"date": "2013-10-17", "close": 0.33, "volume": 673.0}, {"date": "2013-10-18", "close": 0.33, "volume": 3347.0}, {"date": "2013-10-21", "close": 0.33, "volume": 128.0}, {"date": "2013-10-22", "close": 0.33, "volume": 1645.0}, {"date": "2013-10-24", "close": 0.345, "volume": 6000.0}, {"date": "2013-10-28", "close": 0.33, "volume": 142.0}, {"date": "2013-10-29", "close": 0.33, "volume": 847.0}, {"date": "2013-10-30", "close": 0.33, "volume": 713.0}, {"date": "2013-10-31", "close": 0.42, "volume": 4432.0}, {"date": "2013-11-01", "close": 0.375, "volume": 8955.0}, {"date": "2013-11-04", "close": 0.39, "volume": 23667.0}, {"date": "2013-11-05", "close": 0.435, "volume": 3333.0}, {"date": "2013-11-06", "close": 0.39, "volume": 2440.0}, {"date": "2013-11-07", "close": 0.39, "volume": 53.0}, {"date": "2013-11-08", "close": 0.39, "volume": 2417.0}, {"date": "2013-11-11", "close": 0.405, "volume": 51543.0}, {"date": "2013-11-12", "close": 0.39, "volume": 11542.0}, {"date": "2013-11-13", "close": 0.39, "volume": 2916.0}, {"date": "2013-11-14", "close": 0.39, "volume": 213.0}, {"date": "2013-11-15", "close": 0.39, "volume": 11133.0}, {"date": "2013-11-18", "close": 0.36, "volume": 13367.0}, {"date": "2013-11-19", "close": 0.375, "volume": 250.0}, {"date": "2013-11-20", "close": 0.375, "volume": 1325.0}, {"date": "2013-11-21", "close": 0.375, "volume": 1960.0}, {"date": "2013-11-22", "close": 0.375, "volume": 100.0}, {"date": "2013-11-25", "close": 0.42, "volume": 18974.0}, {"date": "2013-11-26", "close": 0.405, "volume": 8267.0}, {"date": "2013-11-27", "close": 0.435, "volume": 21394.0}, {"date": "2013-11-28", "close": 0.465, "volume": 7126.0}, {"date": "2013-11-29", "close": 0.51, "volume": 36468.0}, {"date": "2013-12-02", "close": 0.6, "volume": 12697.0}, {"date": "2013-12-03", "close": 0.6, "volume": 15000.0}, {"date": "2013-12-05", "close": 0.495, "volume": 3970.0}, {"date": "2013-12-06", "close": 0.45, "volume": 20392.0}, {"date": "2013-12-09", "close": 0.39, "volume": 52873.0}, {"date": "2013-12-10", "close": 0.39, "volume": 33.0}, {"date": "2013-12-11", "close": 0.405, "volume": 3000.0}, {"date": "2013-12-12", "close": 0.42, "volume": 182.0}, {"date": "2013-12-13", "close": 0.39, "volume": 56887.0}, {"date": "2013-12-16", "close": 0.42, "volume": 13333.0}, {"date": "2013-12-17", "close": 0.315, "volume": 59692.0}, {"date": "2013-12-18", "close": 0.345, "volume": 1806.0}, {"date": "2013-12-27", "close": 0.375, "volume": 10.0}, {"date": "2014-01-02", "close": 0.375, "volume": 17153.0}, {"date": "2014-01-03", "close": 0.375, "volume": 33.0}, {"date": "2014-01-07", "close": 0.42, "volume": 3699.0}, {"date": "2014-01-08", "close": 0.39, "volume": 3335.0}, {"date": "2014-01-09", "close": 0.435, "volume": 25959.0}, {"date": "2014-01-10", "close": 0.45, "volume": 8893.0}, {"date": "2014-01-13", "close": 0.405, "volume": 10047.0}, {"date": "2014-01-14", "close": 0.39, "volume": 42173.0}, {"date": "2014-01-15", "close": 0.405, "volume": 3588.0}, {"date": "2014-01-16", "close": 0.45, "volume": 5450.0}, {"date": "2014-01-17", "close": 0.45, "volume": 1583.0}, {"date": "2014-01-20", "close": 0.42, "volume": 11333.0}, {"date": "2014-01-21", "close": 0.435, "volume": 1992.0}, {"date": "2014-01-22", "close": 0.495, "volume": 15972.0}, {"date": "2014-01-23", "close": 0.45, "volume": 5.0}, {"date": "2014-01-24", "close": 0.51, "volume": 8689.0}, {"date": "2014-01-28", "close": 0.48, "volume": 2133.0}, {"date": "2014-01-29", "close": 0.495, "volume": 34432.0}, {"date": "2014-01-30", "close": 0.51, "volume": 21418.0}, {"date": "2014-01-31", "close": 0.54, "volume": 13698.0}, {"date": "2014-02-03", "close": 0.57, "volume": 7719.0}, {"date": "2014-02-04", "close": 0.555, "volume": 3020.0}, {"date": "2014-02-05", "close": 0.525, "volume": 4719.0}, {"date": "2014-02-06", "close": 0.51, "volume": 8186.0}, {"date": "2014-02-07", "close": 0.48, "volume": 21.0}, {"date": "2014-02-10", "close": 0.465, "volume": 4342.0}, {"date": "2014-02-11", "close": 0.51, "volume": 912.0}, {"date": "2014-02-12", "close": 0.555, "volume": 6983.0}, {"date": "2014-02-13", "close": 0.54, "volume": 10684.0}, {"date": "2014-02-14", "close": 0.57, "volume": 7210.0}, {"date": "2014-02-17", "close": 0.57, "volume": 9315.0}, {"date": "2014-02-18", "close": 0.525, "volume": 3316.0}, {"date": "2014-02-19", "close": 0.48, "volume": 7040.0}, {"date": "2014-02-20", "close": 0.45, "volume": 2331.0}, {"date": "2014-02-21", "close": 0.45, "volume": 339.0}, {"date": "2014-02-24", "close": 0.45, "volume": 3733.0}, {"date": "2014-02-25", "close": 0.45, "volume": 34.0}, {"date": "2014-02-26", "close": 0.465, "volume": 2535.0}, {"date": "2014-02-28", "close": 0.465, "volume": 1560.0}, {"date": "2014-03-03", "close": 0.45, "volume": 942.0}, {"date": "2014-03-05", "close": 0.45, "volume": 5843.0}, {"date": "2014-03-06", "close": 0.45, "volume": 18000.0}, {"date": "2014-03-07", "close": 0.45, "volume": 21459.0}, {"date": "2014-03-10", "close": 0.45, "volume": 15183.0}, {"date": "2014-03-11", "close": 0.45, "volume": 1000.0}, {"date": "2014-03-12", "close": 0.42, "volume": 12934.0}, {"date": "2014-03-13", "close": 0.435, "volume": 4106.0}, {"date": "2014-03-14", "close": 0.465, "volume": 6744.0}, {"date": "2014-03-17", "close": 0.495, "volume": 6811.0}, {"date": "2014-03-19", "close": 0.465, "volume": 2100.0}, {"date": "2014-03-20", "close": 0.465, "volume": 59.0}, {"date": "2014-03-21", "close": 0.465, "volume": 20.0}, {"date": "2014-03-24", "close": 0.465, "volume": 43.0}, {"date": "2014-03-25", "close": 0.465, "volume": 1114.0}, {"date": "2014-03-26", "close": 0.465, "volume": 7.0}, {"date": "2014-03-27", "close": 0.465, "volume": 13.0}, {"date": "2014-03-28", "close": 0.465, "volume": 2.0}, {"date": "2014-03-31", "close": 0.435, "volume": 39262.0}, {"date": "2014-04-01", "close": 0.435, "volume": 18092.0}, {"date": "2014-04-02", "close": 0.45, "volume": 12678.0}, {"date": "2014-04-03", "close": 0.45, "volume": 50.0}, {"date": "2014-04-04", "close": 0.45, "volume": 582.0}, {"date": "2014-04-07", "close": 0.45, "volume": 2.0}, {"date": "2014-04-08", "close": 0.45, "volume": 400.0}, {"date": "2014-04-09", "close": 0.45, "volume": 460.0}, {"date": "2014-04-10", "close": 0.435, "volume": 726.0}, {"date": "2014-04-11", "close": 0.435, "volume": 10.0}, {"date": "2014-04-14", "close": 0.45, "volume": 1.0}, {"date": "2014-04-15", "close": 0.45, "volume": 97.0}, {"date": "2014-04-16", "close": 0.45, "volume": 114.0}, {"date": "2014-04-17", "close": 0.45, "volume": 67.0}, {"date": "2014-04-23", "close": 0.45, "volume": 665.0}, {"date": "2014-04-24", "close": 0.465, "volume": 357.0}, {"date": "2014-04-28", "close": 0.465, "volume": 1099.0}, {"date": "2014-04-29", "close": 0.45, "volume": 557.0}, {"date": "2014-04-30", "close": 0.495, "volume": 3086.0}, {"date": "2014-05-01", "close": 0.495, "volume": 80.0}, {"date": "2014-05-02", "close": 0.495, "volume": 65.0}, {"date": "2014-05-05", "close": 0.495, "volume": 20737.0}, {"date": "2014-05-06", "close": 0.54, "volume": 2625.0}, {"date": "2014-05-07", "close": 0.465, "volume": 2531.0}, {"date": "2014-05-09", "close": 0.465, "volume": 984.0}, {"date": "2014-05-12", "close": 0.465, "volume": 143.0}, {"date": "2014-05-13", "close": 0.465, "volume": 221.0}, {"date": "2014-05-14", "close": 0.465, "volume": 1362.0}, {"date": "2014-05-15", "close": 0.465, "volume": 85.0}, {"date": "2014-05-16", "close": 0.465, "volume": 213.0}, {"date": "2014-05-19", "close": 0.465, "volume": 230.0}, {"date": "2014-05-21", "close": 0.465, "volume": 219.0}, {"date": "2014-05-22", "close": 0.465, "volume": 40.0}, {"date": "2014-05-23", "close": 0.45, "volume": 7029.0}, {"date": "2014-05-27", "close": 0.45, "volume": 199.0}, {"date": "2014-05-28", "close": 0.45, "volume": 1299.0}, {"date": "2014-05-29", "close": 0.495, "volume": 7347.0}, {"date": "2014-05-30", "close": 0.465, "volume": 2776.0}, {"date": "2014-06-02", "close": 0.45, "volume": 43698.0}, {"date": "2014-06-03", "close": 0.45, "volume": 129.0}, {"date": "2014-06-04", "close": 0.45, "volume": 27074.0}, {"date": "2014-06-05", "close": 0.435, "volume": 6980.0}, {"date": "2014-06-06", "close": 0.435, "volume": 4667.0}, {"date": "2014-06-10", "close": 0.435, "volume": 7548.0}, {"date": "2014-06-11", "close": 0.435, "volume": 2187.0}, {"date": "2014-06-12", "close": 0.435, "volume": 200.0}, {"date": "2014-06-16", "close": 0.435, "volume": 12800.0}, {"date": "2014-06-17", "close": 0.45, "volume": 1429.0}, {"date": "2014-06-18", "close": 0.45, "volume": 11983.0}, {"date": "2014-06-19", "close": 0.435, "volume": 14618.0}, {"date": "2014-06-20", "close": 0.45, "volume": 3129.0}, {"date": "2014-06-23", "close": 0.435, "volume": 9298.0}, {"date": "2014-06-24", "close": 0.435, "volume": 235.0}, {"date": "2014-06-25", "close": 0.435, "volume": 17.0}, {"date": "2014-06-26", "close": 0.45, "volume": 2544.0}, {"date": "2014-06-27", "close": 0.435, "volume": 12370.0}, {"date": "2014-06-30", "close": 0.42, "volume": 51037.0}, {"date": "2014-07-03", "close": 0.42, "volume": 137.0}, {"date": "2014-07-04", "close": 0.42, "volume": 16027.0}, {"date": "2014-07-07", "close": 0.42, "volume": 85.0}, {"date": "2014-07-08", "close": 0.435, "volume": 355.0}, {"date": "2014-07-09", "close": 0.435, "volume": 356.0}, {"date": "2014-07-10", "close": 0.435, "volume": 1333.0}, {"date": "2014-07-14", "close": 0.495, "volume": 9304.0}, {"date": "2014-07-15", "close": 0.495, "volume": 6700.0}, {"date": "2014-07-17", "close": 0.495, "volume": 26.0}, {"date": "2014-07-18", "close": 0.42, "volume": 52916.0}, {"date": "2014-07-21", "close": 0.435, "volume": 1421.0}, {"date": "2014-07-22", "close": 0.405, "volume": 20297.0}, {"date": "2014-07-23", "close": 0.42, "volume": 29.0}, {"date": "2014-07-24", "close": 0.375, "volume": 13763.0}, {"date": "2014-07-25", "close": 0.39, "volume": 3353.0}, {"date": "2014-07-28", "close": 0.39, "volume": 3417.0}, {"date": "2014-07-29", "close": 0.42, "volume": 3653.0}, {"date": "2014-07-30", "close": 0.495, "volume": 1167.0}, {"date": "2014-08-01", "close": 0.435, "volume": 3112.0}, {"date": "2014-08-05", "close": 0.48, "volume": 212.0}, {"date": "2014-08-06", "close": 0.45, "volume": 81.0}, {"date": "2014-08-08", "close": 0.45, "volume": 3119.0}, {"date": "2014-08-11", "close": 0.435, "volume": 1369.0}, {"date": "2014-08-12", "close": 0.435, "volume": 5618.0}, {"date": "2014-08-13", "close": 0.435, "volume": 2413.0}, {"date": "2014-08-14", "close": 0.435, "volume": 13.0}, {"date": "2014-08-15", "close": 0.45, "volume": 1168.0}, {"date": "2014-08-18", "close": 0.495, "volume": 14588.0}, {"date": "2014-08-19", "close": 0.45, "volume": 3289.0}, {"date": "2014-08-20", "close": 0.465, "volume": 34.0}, {"date": "2014-08-21", "close": 0.465, "volume": 107.0}, {"date": "2014-08-22", "close": 0.48, "volume": 3193.0}, {"date": "2014-08-25", "close": 0.45, "volume": 344.0}, {"date": "2014-08-27", "close": 0.435, "volume": 7069.0}, {"date": "2014-08-28", "close": 0.45, "volume": 2433.0}, {"date": "2014-08-29", "close": 0.45, "volume": 5.0}, {"date": "2014-09-01", "close": 0.45, "volume": 116.0}, {"date": "2014-09-02", "close": 0.465, "volume": 367.0}, {"date": "2014-09-04", "close": 0.465, "volume": 683.0}, {"date": "2014-09-05", "close": 0.465, "volume": 64.0}, {"date": "2014-09-09", "close": 0.45, "volume": 60610.0}, {"date": "2014-09-10", "close": 0.45, "volume": 40026.0}, {"date": "2014-09-11", "close": 0.435, "volume": 13709.0}, {"date": "2014-09-12", "close": 0.36, "volume": 42645.0}, {"date": "2014-09-15", "close": 0.375, "volume": 383.0}, {"date": "2014-09-16", "close": 0.39, "volume": 37346.0}, {"date": "2014-09-17", "close": 0.375, "volume": 133333.0}, {"date": "2014-09-18", "close": 0.375, "volume": 25604.0}, {"date": "2014-09-19", "close": 0.3, "volume": 12713.0}, {"date": "2014-09-22", "close": 0.315, "volume": 85964.0}, {"date": "2014-09-23", "close": 0.315, "volume": 6455.0}, {"date": "2014-09-24", "close": 0.315, "volume": 4333.0}, {"date": "2014-09-25", "close": 0.33, "volume": 14.0}, {"date": "2014-09-26", "close": 0.39, "volume": 2662.0}, {"date": "2014-09-29", "close": 0.435, "volume": 30266.0}, {"date": "2014-09-30", "close": 0.45, "volume": 30329.0}, {"date": "2014-10-01", "close": 0.345, "volume": 8572.0}, {"date": "2014-10-02", "close": 0.33, "volume": 13373.0}, {"date": "2014-10-03", "close": 0.345, "volume": 3333.0}, {"date": "2014-10-06", "close": 0.345, "volume": 269.0}, {"date": "2014-10-07", "close": 0.345, "volume": 3500.0}, {"date": "2014-10-08", "close": 0.36, "volume": 741.0}, {"date": "2014-10-09", "close": 0.375, "volume": 1327.0}, {"date": "2014-10-10", "close": 0.45, "volume": 38532.0}, {"date": "2014-10-13", "close": 0.36, "volume": 8109.0}, {"date": "2014-10-15", "close": 0.375, "volume": 419.0}, {"date": "2014-10-20", "close": 0.36, "volume": 6400.0}, {"date": "2014-10-22", "close": 0.36, "volume": 43.0}, {"date": "2014-10-24", "close": 0.36, "volume": 17831.0}, {"date": "2014-10-27", "close": 0.345, "volume": 33566.0}, {"date": "2014-10-28", "close": 0.345, "volume": 58765.0}, {"date": "2014-10-29", "close": 0.36, "volume": 167597.0}, {"date": "2014-10-30", "close": 0.33, "volume": 5981.0}, {"date": "2014-10-31", "close": 0.345, "volume": 51272.0}, {"date": "2014-11-03", "close": 0.315, "volume": 21120.0}, {"date": "2014-11-04", "close": 0.315, "volume": 1.0}, {"date": "2014-11-05", "close": 0.33, "volume": 40392.0}, {"date": "2014-11-06", "close": 0.33, "volume": 6884.0}, {"date": "2014-11-07", "close": 0.33, "volume": 24633.0}, {"date": "2014-11-10", "close": 0.315, "volume": 56.0}, {"date": "2014-11-11", "close": 0.315, "volume": 29664.0}, {"date": "2014-11-12", "close": 0.3, "volume": 14368.0}, {"date": "2014-11-13", "close": 0.3, "volume": 2629.0}, {"date": "2014-11-14", "close": 0.315, "volume": 24993.0}, {"date": "2014-11-17", "close": 0.3, "volume": 34.0}, {"date": "2014-11-18", "close": 0.3, "volume": 833.0}, {"date": "2014-11-19", "close": 0.285, "volume": 42939.0}, {"date": "2014-11-20", "close": 0.285, "volume": 637.0}, {"date": "2014-11-21", "close": 0.345, "volume": 2878.0}, {"date": "2014-11-25", "close": 0.33, "volume": 191.0}, {"date": "2014-11-28", "close": 0.3, "volume": 306.0}, {"date": "2014-12-01", "close": 0.345, "volume": 66667.0}, {"date": "2014-12-04", "close": 0.315, "volume": 76.0}, {"date": "2014-12-05", "close": 0.345, "volume": 633.0}, {"date": "2014-12-09", "close": 0.345, "volume": 1340.0}, {"date": "2014-12-11", "close": 0.36, "volume": 3533.0}, {"date": "2014-12-12", "close": 0.345, "volume": 83.0}, {"date": "2014-12-16", "close": 0.315, "volume": 4562.0}, {"date": "2014-12-17", "close": 0.285, "volume": 33413.0}, {"date": "2014-12-19", "close": 0.3, "volume": 53.0}, {"date": "2014-12-22", "close": 0.3, "volume": 7.0}, {"date": "2014-12-23", "close": 0.3, "volume": 50.0}, {"date": "2014-12-24", "close": 0.33, "volume": 15333.0}, {"date": "2014-12-30", "close": 0.3, "volume": 19.0}, {"date": "2015-01-02", "close": 0.3, "volume": 1.0}, {"date": "2015-01-05", "close": 0.3, "volume": 16667.0}, {"date": "2015-01-07", "close": 0.3, "volume": 6.0}, {"date": "2015-01-08", "close": 0.3, "volume": 33.0}, {"date": "2015-01-12", "close": 0.315, "volume": 13.0}, {"date": "2015-01-14", "close": 0.375, "volume": 26820.0}, {"date": "2015-01-15", "close": 0.345, "volume": 26667.0}, {"date": "2015-01-19", "close": 0.315, "volume": 5235.0}, {"date": "2015-01-20", "close": 0.315, "volume": 13.0}, {"date": "2015-01-21", "close": 0.3, "volume": 13333.0}, {"date": "2015-01-22", "close": 0.3, "volume": 347.0}, {"date": "2015-01-27", "close": 0.3, "volume": 43.0}, {"date": "2015-01-28", "close": 0.3, "volume": 11.0}, {"date": "2015-01-29", "close": 0.3, "volume": 17.0}, {"date": "2015-01-30", "close": 0.3, "volume": 155.0}, {"date": "2015-02-02", "close": 0.315, "volume": 607.0}, {"date": "2015-02-03", "close": 0.3, "volume": 7050.0}, {"date": "2015-02-04", "close": 0.315, "volume": 2085.0}, {"date": "2015-02-06", "close": 0.345, "volume": 14581.0}, {"date": "2015-02-10", "close": 0.3, "volume": 6700.0}, {"date": "2015-02-11", "close": 0.345, "volume": 1263.0}, {"date": "2015-02-12", "close": 0.285, "volume": 55033.0}, {"date": "2015-02-13", "close": 0.27, "volume": 27.0}, {"date": "2015-02-16", "close": 0.3, "volume": 10000.0}, {"date": "2015-02-17", "close": 0.3, "volume": 3413.0}, {"date": "2015-02-18", "close": 0.345, "volume": 7653.0}, {"date": "2015-02-19", "close": 0.27, "volume": 15242.0}, {"date": "2015-02-20", "close": 0.285, "volume": 42.0}, {"date": "2015-02-24", "close": 0.27, "volume": 81960.0}, {"date": "2015-02-25", "close": 0.255, "volume": 7118.0}, {"date": "2015-02-26", "close": 0.255, "volume": 79321.0}, {"date": "2015-02-27", "close": 0.255, "volume": 26.0}, {"date": "2015-03-03", "close": 0.3, "volume": 57678.0}, {"date": "2015-03-04", "close": 0.285, "volume": 14995.0}, {"date": "2015-03-09", "close": 0.285, "volume": 13333.0}, {"date": "2015-03-10", "close": 0.3, "volume": 40000.0}, {"date": "2015-03-11", "close": 0.3, "volume": 183.0}, {"date": "2015-03-13", "close": 0.285, "volume": 28317.0}, {"date": "2015-03-17", "close": 0.285, "volume": 4894.0}, {"date": "2015-03-18", "close": 0.285, "volume": 14000.0}, {"date": "2015-03-19", "close": 0.285, "volume": 126327.0}, {"date": "2015-03-20", "close": 0.285, "volume": 13333.0}, {"date": "2015-03-23", "close": 0.24, "volume": 53333.0}, {"date": "2015-03-24", "close": 0.255, "volume": 40000.0}, {"date": "2015-03-25", "close": 0.255, "volume": 34700.0}, {"date": "2015-03-26", "close": 0.24, "volume": 5327.0}, {"date": "2015-03-27", "close": 0.24, "volume": 100.0}, {"date": "2015-03-30", "close": 0.255, "volume": 27034.0}, {"date": "2015-03-31", "close": 0.255, "volume": 341.0}, {"date": "2015-04-01", "close": 0.255, "volume": 63333.0}, {"date": "2015-04-02", "close": 0.255, "volume": 47.0}, {"date": "2015-04-07", "close": 0.255, "volume": 10092.0}, {"date": "2015-04-08", "close": 0.27, "volume": 30201.0}, {"date": "2015-04-13", "close": 0.24, "volume": 12639.0}, {"date": "2015-04-14", "close": 0.255, "volume": 15184.0}, {"date": "2015-04-15", "close": 0.24, "volume": 44622.0}, {"date": "2015-04-16", "close": 0.24, "volume": 64043.0}, {"date": "2015-04-17", "close": 0.225, "volume": 52677.0}, {"date": "2015-04-20", "close": 0.24, "volume": 40602.0}, {"date": "2015-04-21", "close": 0.24, "volume": 39.0}, {"date": "2015-04-22", "close": 0.24, "volume": 6876.0}, {"date": "2015-04-23", "close": 0.24, "volume": 1583.0}, {"date": "2015-04-24", "close": 0.255, "volume": 22.0}, {"date": "2015-04-27", "close": 0.24, "volume": 67.0}, {"date": "2015-04-28", "close": 0.24, "volume": 133.0}, {"date": "2015-05-04", "close": 0.24, "volume": 400.0}, {"date": "2015-05-05", "close": 0.24, "volume": 293.0}, {"date": "2015-05-06", "close": 0.24, "volume": 83.0}, {"date": "2015-05-07", "close": 0.24, "volume": 143.0}, {"date": "2015-05-08", "close": 0.27, "volume": 1033.0}, {"date": "2015-05-11", "close": 0.225, "volume": 89255.0}, {"date": "2015-05-12", "close": 0.24, "volume": 10000.0}, {"date": "2015-05-13", "close": 0.24, "volume": 16667.0}, {"date": "2015-05-14", "close": 0.225, "volume": 60233.0}, {"date": "2015-05-15", "close": 0.225, "volume": 52380.0}, {"date": "2015-05-18", "close": 0.21, "volume": 5.0}, {"date": "2015-05-19", "close": 0.24, "volume": 14683.0}, {"date": "2015-05-20", "close": 0.24, "volume": 53366.0}, {"date": "2015-05-21", "close": 0.21, "volume": 38600.0}, {"date": "2015-05-22", "close": 0.21, "volume": 9878.0}, {"date": "2015-05-25", "close": 0.21, "volume": 612.0}, {"date": "2015-05-26", "close": 0.21, "volume": 0.0}, {"date": "2015-05-27", "close": 0.225, "volume": 1007.0}, {"date": "2015-05-28", "close": 0.21, "volume": 10740.0}, {"date": "2015-05-29", "close": 0.21, "volume": 906.0}, {"date": "2015-06-01", "close": 0.225, "volume": 40.0}, {"date": "2015-06-02", "close": 0.24, "volume": 106627.0}, {"date": "2015-06-04", "close": 0.21, "volume": 10006.0}, {"date": "2015-06-05", "close": 0.21, "volume": 1818.0}, {"date": "2015-06-09", "close": 0.21, "volume": 25661.0}, {"date": "2015-06-11", "close": 0.21, "volume": 5970.0}, {"date": "2015-06-12", "close": 0.21, "volume": 167.0}, {"date": "2015-06-15", "close": 0.225, "volume": 17316.0}, {"date": "2015-06-16", "close": 0.21, "volume": 20083.0}, {"date": "2015-06-17", "close": 0.21, "volume": 3267.0}, {"date": "2015-06-18", "close": 0.21, "volume": 291.0}, {"date": "2015-06-19", "close": 0.21, "volume": 46603.0}, {"date": "2015-06-22", "close": 0.195, "volume": 11532.0}, {"date": "2015-06-23", "close": 0.195, "volume": 387.0}, {"date": "2015-06-25", "close": 0.195, "volume": 2382.0}, {"date": "2015-06-26", "close": 0.21, "volume": 214.0}, {"date": "2015-06-29", "close": 0.195, "volume": 3719.0}, {"date": "2015-06-30", "close": 0.195, "volume": 1337.0}, {"date": "2015-07-01", "close": 0.21, "volume": 10.0}, {"date": "2015-07-03", "close": 0.21, "volume": 17.0}, {"date": "2015-07-06", "close": 0.24, "volume": 10000.0}, {"date": "2015-07-07", "close": 0.225, "volume": 10965.0}, {"date": "2015-07-08", "close": 0.225, "volume": 33.0}, {"date": "2015-07-09", "close": 0.24, "volume": 13976.0}, {"date": "2015-07-10", "close": 0.225, "volume": 277489.0}, {"date": "2015-07-13", "close": 0.225, "volume": 11667.0}, {"date": "2015-07-14", "close": 0.225, "volume": 3333.0}, {"date": "2015-07-16", "close": 0.225, "volume": 9993.0}, {"date": "2015-07-21", "close": 0.21, "volume": 1526.0}, {"date": "2015-07-22", "close": 0.21, "volume": 487.0}, {"date": "2015-07-23", "close": 0.21, "volume": 41.0}, {"date": "2015-07-24", "close": 0.21, "volume": 3500.0}, {"date": "2015-07-27", "close": 0.21, "volume": 58.0}, {"date": "2015-07-29", "close": 0.21, "volume": 18976.0}, {"date": "2015-07-30", "close": 0.195, "volume": 76.0}, {"date": "2015-07-31", "close": 0.225, "volume": 8333.0}, {"date": "2015-08-04", "close": 0.21, "volume": 3367.0}, {"date": "2015-08-05", "close": 0.21, "volume": 34.0}, {"date": "2015-08-07", "close": 0.21, "volume": 20.0}, {"date": "2015-08-10", "close": 0.21, "volume": 18.0}, {"date": "2015-08-11", "close": 0.21, "volume": 533.0}, {"date": "2015-08-14", "close": 0.21, "volume": 50.0}, {"date": "2015-08-18", "close": 0.21, "volume": 5557.0}, {"date": "2015-08-20", "close": 0.225, "volume": 33533.0}, {"date": "2015-08-21", "close": 0.21, "volume": 387.0}, {"date": "2015-08-25", "close": 0.21, "volume": 16733.0}, {"date": "2015-08-26", "close": 0.21, "volume": 6358.0}, {"date": "2015-08-28", "close": 0.195, "volume": 722.0}, {"date": "2015-08-31", "close": 0.195, "volume": 8941.0}, {"date": "2015-09-01", "close": 0.195, "volume": 167.0}, {"date": "2015-09-03", "close": 0.195, "volume": 1389.0}, {"date": "2015-09-04", "close": 0.225, "volume": 33656.0}, {"date": "2015-09-07", "close": 0.21, "volume": 9771.0}, {"date": "2015-09-08", "close": 0.225, "volume": 18667.0}, {"date": "2015-09-09", "close": 0.195, "volume": 72354.0}, {"date": "2015-09-10", "close": 0.21, "volume": 12167.0}, {"date": "2015-09-11", "close": 0.21, "volume": 21054.0}, {"date": "2015-09-16", "close": 0.195, "volume": 2333.0}, {"date": "2015-09-17", "close": 0.165, "volume": 301113.0}, {"date": "2015-09-24", "close": 0.21, "volume": 16700.0}, {"date": "2015-09-25", "close": 0.195, "volume": 14500.0}, {"date": "2015-09-28", "close": 0.195, "volume": 581.0}, {"date": "2015-10-02", "close": 0.195, "volume": 21331.0}, {"date": "2015-10-12", "close": 0.21, "volume": 51.0}, {"date": "2015-10-13", "close": 0.195, "volume": 3333.0}, {"date": "2015-10-14", "close": 0.225, "volume": 1436.0}, {"date": "2015-10-16", "close": 0.24, "volume": 7878.0}, {"date": "2015-10-19", "close": 0.24, "volume": 219.0}, {"date": "2015-10-21", "close": 0.24, "volume": 2667.0}, {"date": "2015-10-23", "close": 0.27, "volume": 53536.0}, {"date": "2015-10-26", "close": 0.255, "volume": 1433.0}, {"date": "2015-10-27", "close": 0.255, "volume": 34.0}, {"date": "2015-10-28", "close": 0.27, "volume": 27.0}, {"date": "2015-11-05", "close": 0.27, "volume": 1000.0}, {"date": "2015-11-06", "close": 0.27, "volume": 26.0}, {"date": "2015-11-10", "close": 0.285, "volume": 10137.0}, {"date": "2015-11-23", "close": 0.3, "volume": 5867.0}, {"date": "2015-11-24", "close": 0.3, "volume": 16667.0}, {"date": "2015-11-27", "close": 0.315, "volume": 20.0}, {"date": "2015-11-30", "close": 0.315, "volume": 3261.0}, {"date": "2015-12-01", "close": 0.33, "volume": 21.0}, {"date": "2015-12-03", "close": 0.345, "volume": 20000.0}, {"date": "2015-12-04", "close": 0.345, "volume": 2966.0}, {"date": "2015-12-07", "close": 0.33, "volume": 7804.0}, {"date": "2015-12-08", "close": 0.33, "volume": 158.0}, {"date": "2015-12-09", "close": 0.33, "volume": 26000.0}, {"date": "2015-12-10", "close": 0.33, "volume": 17835.0}, {"date": "2015-12-14", "close": 0.33, "volume": 57438.0}, {"date": "2015-12-17", "close": 0.33, "volume": 722.0}, {"date": "2015-12-21", "close": 0.33, "volume": 1713.0}, {"date": "2015-12-22", "close": 0.33, "volume": 40688.0}, {"date": "2015-12-23", "close": 0.33, "volume": 6709.0}, {"date": "2015-12-24", "close": 0.345, "volume": 70.0}, {"date": "2015-12-30", "close": 0.33, "volume": 19.0}, {"date": "2016-01-05", "close": 0.33, "volume": 7.0}, {"date": "2016-01-06", "close": 0.33, "volume": 31616.0}, {"date": "2016-01-08", "close": 0.27, "volume": 13485.0}, {"date": "2016-01-11", "close": 0.27, "volume": 10152.0}, {"date": "2016-01-12", "close": 0.27, "volume": 46296.0}, {"date": "2016-01-13", "close": 0.255, "volume": 10100.0}, {"date": "2016-01-14", "close": 0.255, "volume": 6733.0}, {"date": "2016-01-15", "close": 0.27, "volume": 18459.0}, {"date": "2016-01-18", "close": 0.3, "volume": 36819.0}, {"date": "2016-01-20", "close": 0.285, "volume": 5.0}, {"date": "2016-01-21", "close": 0.27, "volume": 3518.0}, {"date": "2016-01-22", "close": 0.27, "volume": 578.0}, {"date": "2016-01-25", "close": 0.27, "volume": 133.0}, {"date": "2016-01-27", "close": 0.27, "volume": 1329.0}, {"date": "2016-01-28", "close": 0.27, "volume": 60.0}, {"date": "2016-01-29", "close": 0.27, "volume": 10000.0}, {"date": "2016-02-03", "close": 0.3, "volume": 13333.0}, {"date": "2016-02-04", "close": 0.3, "volume": 247.0}, {"date": "2016-02-05", "close": 0.3, "volume": 3341.0}, {"date": "2016-02-08", "close": 0.3, "volume": 195.0}, {"date": "2016-02-09", "close": 0.3, "volume": 4000.0}, {"date": "2016-02-10", "close": 0.3, "volume": 85.0}, {"date": "2016-02-11", "close": 0.24, "volume": 35041.0}, {"date": "2016-02-15", "close": 0.27, "volume": 108.0}, {"date": "2016-02-16", "close": 0.27, "volume": 6767.0}, {"date": "2016-02-17", "close": 0.27, "volume": 17.0}, {"date": "2016-02-18", "close": 0.27, "volume": 85.0}, {"date": "2016-02-19", "close": 0.27, "volume": 810.0}, {"date": "2016-02-24", "close": 0.3, "volume": 6667.0}, {"date": "2016-02-26", "close": 0.255, "volume": 40553.0}, {"date": "2016-02-29", "close": 0.315, "volume": 28685.0}, {"date": "2016-03-01", "close": 0.33, "volume": 11571.0}, {"date": "2016-03-02", "close": 0.33, "volume": 10.0}, {"date": "2016-03-03", "close": 0.33, "volume": 5594.0}, {"date": "2016-03-07", "close": 0.33, "volume": 24991.0}, {"date": "2016-03-08", "close": 0.33, "volume": 100.0}, {"date": "2016-03-09", "close": 0.33, "volume": 162.0}, {"date": "2016-03-10", "close": 0.345, "volume": 18413.0}, {"date": "2016-03-11", "close": 0.3, "volume": 13253.0}, {"date": "2016-03-14", "close": 0.3, "volume": 654.0}, {"date": "2016-03-16", "close": 0.3, "volume": 667.0}, {"date": "2016-03-17", "close": 0.3, "volume": 745.0}, {"date": "2016-03-18", "close": 0.345, "volume": 39593.0}, {"date": "2016-03-21", "close": 0.33, "volume": 14422.0}, {"date": "2016-03-22", "close": 0.345, "volume": 8147.0}, {"date": "2016-03-23", "close": 0.375, "volume": 107.0}, {"date": "2016-03-24", "close": 0.375, "volume": 13333.0}, {"date": "2016-03-31", "close": 0.345, "volume": 887.0}, {"date": "2016-04-01", "close": 0.345, "volume": 52.0}, {"date": "2016-04-05", "close": 0.345, "volume": 2333.0}, {"date": "2016-04-06", "close": 0.345, "volume": 3470.0}, {"date": "2016-04-07", "close": 0.345, "volume": 3070.0}, {"date": "2016-04-08", "close": 0.33, "volume": 19642.0}, {"date": "2016-04-11", "close": 0.33, "volume": 1325.0}, {"date": "2016-04-12", "close": 0.33, "volume": 4602.0}, {"date": "2016-04-13", "close": 0.33, "volume": 15.0}, {"date": "2016-04-14", "close": 0.33, "volume": 118.0}, {"date": "2016-04-15", "close": 0.33, "volume": 534.0}, {"date": "2016-04-18", "close": 0.33, "volume": 5.0}, {"date": "2016-04-20", "close": 0.345, "volume": 10748.0}, {"date": "2016-04-21", "close": 0.345, "volume": 316.0}, {"date": "2016-04-27", "close": 0.345, "volume": 1337.0}, {"date": "2016-04-28", "close": 0.345, "volume": 85.0}, {"date": "2016-04-29", "close": 0.36, "volume": 4398.0}, {"date": "2016-05-02", "close": 0.375, "volume": 11202.0}, {"date": "2016-05-03", "close": 0.39, "volume": 24187.0}, {"date": "2016-05-04", "close": 0.375, "volume": 13.0}, {"date": "2016-05-05", "close": 0.405, "volume": 136.0}, {"date": "2016-05-06", "close": 0.405, "volume": 32864.0}, {"date": "2016-05-09", "close": 0.45, "volume": 162627.0}, {"date": "2016-05-10", "close": 0.57, "volume": 6745.0}, {"date": "2016-05-11", "close": 0.75, "volume": 63412.0}, {"date": "2016-05-12", "close": 0.705, "volume": 9564.0}, {"date": "2016-05-13", "close": 0.6, "volume": 12133.0}, {"date": "2016-05-16", "close": 0.6, "volume": 86.0}, {"date": "2016-05-18", "close": 0.615, "volume": 8166.0}, {"date": "2016-05-19", "close": 0.615, "volume": 2414.0}, {"date": "2016-05-20", "close": 0.525, "volume": 11767.0}, {"date": "2016-05-23", "close": 0.495, "volume": 3087.0}, {"date": "2016-05-24", "close": 0.495, "volume": 12937.0}, {"date": "2016-05-25", "close": 0.48, "volume": 11697.0}, {"date": "2016-05-27", "close": 0.48, "volume": 13.0}, {"date": "2016-05-30", "close": 0.495, "volume": 2096.0}, {"date": "2016-06-01", "close": 0.495, "volume": 67.0}, {"date": "2016-06-02", "close": 0.495, "volume": 10610.0}, {"date": "2016-06-06", "close": 0.48, "volume": 1394.0}, {"date": "2016-06-07", "close": 0.48, "volume": 19.0}, {"date": "2016-06-08", "close": 0.48, "volume": 67.0}, {"date": "2016-06-09", "close": 0.48, "volume": 85.0}, {"date": "2016-06-10", "close": 0.57, "volume": 259.0}, {"date": "2016-06-14", "close": 0.54, "volume": 11675.0}, {"date": "2016-06-15", "close": 0.555, "volume": 16722.0}, {"date": "2016-06-16", "close": 0.555, "volume": 1951.0}, {"date": "2016-06-17", "close": 0.555, "volume": 342.0}, {"date": "2016-06-20", "close": 0.555, "volume": 3627.0}, {"date": "2016-06-21", "close": 0.555, "volume": 1175.0}, {"date": "2016-06-22", "close": 0.57, "volume": 7052.0}, {"date": "2016-06-23", "close": 0.57, "volume": 834.0}, {"date": "2016-06-24", "close": 0.6, "volume": 802.0}, {"date": "2016-06-27", "close": 0.555, "volume": 7233.0}, {"date": "2016-06-28", "close": 0.555, "volume": 2799.0}, {"date": "2016-06-29", "close": 0.57, "volume": 2762.0}, {"date": "2016-06-30", "close": 0.57, "volume": 13813.0}, {"date": "2016-07-01", "close": 0.6, "volume": 5062.0}, {"date": "2016-07-04", "close": 0.57, "volume": 48.0}, {"date": "2016-07-05", "close": 0.54, "volume": 3086.0}, {"date": "2016-07-06", "close": 0.495, "volume": 23.0}, {"date": "2016-07-07", "close": 0.525, "volume": 25093.0}, {"date": "2016-07-08", "close": 0.645, "volume": 19148.0}, {"date": "2016-07-11", "close": 0.66, "volume": 73089.0}, {"date": "2016-07-12", "close": 0.66, "volume": 10047.0}, {"date": "2016-07-13", "close": 0.66, "volume": 210.0}, {"date": "2016-07-15", "close": 0.66, "volume": 2333.0}, {"date": "2016-07-19", "close": 0.6, "volume": 101.0}, {"date": "2016-07-21", "close": 0.6, "volume": 240.0}, {"date": "2016-07-22", "close": 0.63, "volume": 11333.0}, {"date": "2016-07-25", "close": 0.645, "volume": 43.0}, {"date": "2016-07-26", "close": 0.645, "volume": 205.0}, {"date": "2016-07-27", "close": 0.6, "volume": 10968.0}, {"date": "2016-07-28", "close": 0.6, "volume": 2185.0}, {"date": "2016-07-29", "close": 0.69, "volume": 3601.0}, {"date": "2016-08-03", "close": 0.615, "volume": 2335.0}, {"date": "2016-08-04", "close": 0.63, "volume": 14772.0}, {"date": "2016-08-05", "close": 0.615, "volume": 13144.0}, {"date": "2016-08-08", "close": 0.615, "volume": 10400.0}, {"date": "2016-08-10", "close": 0.69, "volume": 4053.0}, {"date": "2016-08-11", "close": 0.63, "volume": 21454.0}, {"date": "2016-08-12", "close": 0.63, "volume": 80.0}, {"date": "2016-08-15", "close": 0.645, "volume": 267.0}, {"date": "2016-08-16", "close": 0.63, "volume": 2752.0}, {"date": "2016-08-17", "close": 0.63, "volume": 1401.0}, {"date": "2016-08-19", "close": 0.63, "volume": 40.0}, {"date": "2016-08-23", "close": 0.645, "volume": 6667.0}, {"date": "2016-08-24", "close": 0.63, "volume": 52.0}, {"date": "2016-08-25", "close": 0.63, "volume": 1880.0}, {"date": "2016-08-26", "close": 0.63, "volume": 4667.0}, {"date": "2016-08-30", "close": 0.63, "volume": 27.0}, {"date": "2016-08-31", "close": 0.63, "volume": 10695.0}, {"date": "2016-09-01", "close": 0.66, "volume": 322987.0}, {"date": "2016-09-02", "close": 0.63, "volume": 42043.0}, {"date": "2016-09-05", "close": 0.63, "volume": 263.0}, {"date": "2016-09-06", "close": 0.63, "volume": 775.0}, {"date": "2016-09-13", "close": 0.615, "volume": 25760.0}, {"date": "2016-09-14", "close": 0.615, "volume": 2.0}, {"date": "2016-09-16", "close": 0.615, "volume": 95.0}, {"date": "2016-09-23", "close": 0.615, "volume": 7.0}, {"date": "2016-09-26", "close": 0.63, "volume": 8409.0}, {"date": "2016-09-28", "close": 0.63, "volume": 1922.0}, {"date": "2016-09-29", "close": 0.63, "volume": 13035.0}, {"date": "2016-10-03", "close": 0.645, "volume": 9350.0}, {"date": "2016-10-04", "close": 0.63, "volume": 6462.0}, {"date": "2016-10-05", "close": 0.615, "volume": 698.0}, {"date": "2016-10-06", "close": 0.615, "volume": 38527.0}, {"date": "2016-10-10", "close": 0.615, "volume": 24760.0}, {"date": "2016-10-12", "close": 0.6, "volume": 15042.0}, {"date": "2016-10-13", "close": 0.6, "volume": 85.0}, {"date": "2016-10-17", "close": 0.54, "volume": 33630.0}, {"date": "2016-10-18", "close": 0.555, "volume": 3333.0}, {"date": "2016-10-19", "close": 0.6, "volume": 11059.0}, {"date": "2016-10-20", "close": 0.57, "volume": 12466.0}, {"date": "2016-10-21", "close": 0.57, "volume": 33360.0}, {"date": "2016-10-24", "close": 0.57, "volume": 1333.0}, {"date": "2016-10-25", "close": 0.585, "volume": 3428.0}, {"date": "2016-10-26", "close": 0.585, "volume": 2066.0}, {"date": "2016-10-27", "close": 0.585, "volume": 18575.0}, {"date": "2016-10-28", "close": 0.585, "volume": 319.0}, {"date": "2016-10-31", "close": 0.585, "volume": 40991.0}, {"date": "2016-11-01", "close": 0.57, "volume": 880.0}, {"date": "2016-11-02", "close": 0.57, "volume": 889.0}, {"date": "2016-11-03", "close": 0.585, "volume": 49394.0}, {"date": "2016-11-04", "close": 0.57, "volume": 32271.0}, {"date": "2016-11-08", "close": 0.54, "volume": 21438.0}, {"date": "2016-11-09", "close": 0.555, "volume": 2667.0}, {"date": "2016-11-10", "close": 0.63, "volume": 980.0}, {"date": "2016-11-14", "close": 0.54, "volume": 111912.0}, {"date": "2016-11-15", "close": 0.555, "volume": 25307.0}, {"date": "2016-11-16", "close": 0.555, "volume": 33786.0}, {"date": "2016-11-17", "close": 0.525, "volume": 3863.0}, {"date": "2016-11-18", "close": 0.54, "volume": 5141.0}, {"date": "2016-11-22", "close": 0.57, "volume": 3333.0}, {"date": "2016-12-01", "close": 0.585, "volume": 1726.0}, {"date": "2016-12-06", "close": 0.675, "volume": 4705.0}, {"date": "2016-12-07", "close": 0.6, "volume": 9289.0}, {"date": "2016-12-08", "close": 0.6, "volume": 6833.0}, {"date": "2016-12-09", "close": 0.6, "volume": 33.0}, {"date": "2016-12-12", "close": 0.615, "volume": 2859.0}, {"date": "2016-12-13", "close": 0.675, "volume": 13733.0}, {"date": "2016-12-14", "close": 0.69, "volume": 36631.0}, {"date": "2016-12-16", "close": 0.66, "volume": 3117.0}, {"date": "2016-12-19", "close": 0.66, "volume": 7249.0}, {"date": "2016-12-21", "close": 0.645, "volume": 33340.0}, {"date": "2016-12-22", "close": 0.63, "volume": 1555.0}, {"date": "2016-12-23", "close": 0.6, "volume": 17789.0}, {"date": "2017-01-03", "close": 0.615, "volume": 16667.0}, {"date": "2017-01-05", "close": 0.66, "volume": 4545.0}, {"date": "2017-01-06", "close": 0.675, "volume": 4667.0}, {"date": "2017-01-09", "close": 0.66, "volume": 1524.0}, {"date": "2017-01-10", "close": 0.63, "volume": 913.0}, {"date": "2017-01-11", "close": 0.63, "volume": 134.0}, {"date": "2017-01-13", "close": 0.63, "volume": 47.0}, {"date": "2017-01-16", "close": 0.645, "volume": 1087.0}, {"date": "2017-01-17", "close": 0.63, "volume": 25328.0}, {"date": "2017-01-19", "close": 0.63, "volume": 80003.0}, {"date": "2017-01-20", "close": 0.63, "volume": 124750.0}, {"date": "2017-01-23", "close": 0.63, "volume": 67020.0}, {"date": "2017-01-24", "close": 0.615, "volume": 43354.0}, {"date": "2017-01-25", "close": 0.615, "volume": 29.0}, {"date": "2017-01-27", "close": 0.63, "volume": 10000.0}, {"date": "2017-01-31", "close": 0.63, "volume": 23281.0}, {"date": "2017-02-01", "close": 0.615, "volume": 1864.0}, {"date": "2017-02-02", "close": 0.615, "volume": 109511.0}, {"date": "2017-02-03", "close": 0.6, "volume": 689.0}, {"date": "2017-02-06", "close": 0.6, "volume": 18644.0}, {"date": "2017-02-08", "close": 0.54, "volume": 28043.0}, {"date": "2017-02-09", "close": 0.555, "volume": 4333.0}, {"date": "2017-02-10", "close": 0.555, "volume": 0.0}, {"date": "2017-02-13", "close": 0.555, "volume": 674.0}, {"date": "2017-02-14", "close": 0.555, "volume": 803.0}, {"date": "2017-02-15", "close": 0.555, "volume": 107.0}, {"date": "2017-02-20", "close": 0.555, "volume": 67.0}, {"date": "2017-02-22", "close": 0.675, "volume": 1067.0}, {"date": "2017-02-23", "close": 0.63, "volume": 13333.0}, {"date": "2017-02-24", "close": 0.57, "volume": 24265.0}, {"date": "2017-02-27", "close": 0.6, "volume": 2667.0}, {"date": "2017-02-28", "close": 0.6, "volume": 4906.0}, {"date": "2017-03-01", "close": 0.6, "volume": 33333.0}, {"date": "2017-03-02", "close": 0.585, "volume": 1.0}, {"date": "2017-03-03", "close": 0.585, "volume": 13333.0}, {"date": "2017-03-06", "close": 0.585, "volume": 1397.0}, {"date": "2017-03-08", "close": 0.585, "volume": 7120.0}, {"date": "2017-03-09", "close": 0.57, "volume": 14911.0}, {"date": "2017-03-10", "close": 0.57, "volume": 6881.0}, {"date": "2017-03-13", "close": 0.57, "volume": 6634.0}, {"date": "2017-03-14", "close": 0.57, "volume": 29442.0}, {"date": "2017-03-15", "close": 0.525, "volume": 34.0}, {"date": "2017-03-16", "close": 0.57, "volume": 6000.0}, {"date": "2017-03-17", "close": 0.54, "volume": 6631.0}, {"date": "2017-03-21", "close": 0.57, "volume": 5916.0}, {"date": "2017-03-22", "close": 0.57, "volume": 7143.0}, {"date": "2017-03-23", "close": 0.57, "volume": 11434.0}, {"date": "2017-03-24", "close": 0.57, "volume": 138.0}, {"date": "2017-03-27", "close": 0.57, "volume": 21686.0}, {"date": "2017-03-28", "close": 0.57, "volume": 173.0}, {"date": "2017-03-29", "close": 0.57, "volume": 154.0}, {"date": "2017-03-30", "close": 0.555, "volume": 9043.0}, {"date": "2017-03-31", "close": 0.555, "volume": 34.0}, {"date": "2017-04-03", "close": 0.555, "volume": 77.0}, {"date": "2017-04-04", "close": 0.555, "volume": 1095.0}, {"date": "2017-04-05", "close": 0.57, "volume": 8108.0}, {"date": "2017-04-06", "close": 0.555, "volume": 51622.0}, {"date": "2017-04-10", "close": 0.555, "volume": 67.0}, {"date": "2017-04-11", "close": 0.555, "volume": 25.0}, {"date": "2017-04-12", "close": 0.555, "volume": 212.0}, {"date": "2017-04-13", "close": 0.555, "volume": 3964.0}, {"date": "2017-04-18", "close": 0.525, "volume": 3555.0}, {"date": "2017-04-19", "close": 0.525, "volume": 716.0}, {"date": "2017-04-20", "close": 0.525, "volume": 5206.0}, {"date": "2017-04-21", "close": 0.525, "volume": 12200.0}, {"date": "2017-04-27", "close": 0.57, "volume": 1655.0}, {"date": "2017-04-28", "close": 0.57, "volume": 43.0}, {"date": "2017-05-02", "close": 0.585, "volume": 3333.0}, {"date": "2017-05-03", "close": 0.57, "volume": 667.0}, {"date": "2017-05-04", "close": 0.555, "volume": 267.0}, {"date": "2017-05-05", "close": 0.555, "volume": 5915.0}, {"date": "2017-05-08", "close": 0.555, "volume": 1127.0}, {"date": "2017-05-10", "close": 0.555, "volume": 5341.0}, {"date": "2017-05-11", "close": 0.555, "volume": 201.0}, {"date": "2017-05-12", "close": 0.57, "volume": 3132.0}, {"date": "2017-05-15", "close": 0.555, "volume": 47.0}, {"date": "2017-05-16", "close": 0.6, "volume": 288.0}, {"date": "2017-05-17", "close": 0.555, "volume": 6602.0}, {"date": "2017-05-18", "close": 0.555, "volume": 5085.0}, {"date": "2017-05-19", "close": 0.54, "volume": 0.0}, {"date": "2017-05-22", "close": 0.54, "volume": 3965.0}, {"date": "2017-05-23", "close": 0.54, "volume": 53.0}, {"date": "2017-05-24", "close": 0.54, "volume": 13.0}, {"date": "2017-05-25", "close": 0.54, "volume": 67.0}, {"date": "2017-05-26", "close": 0.57, "volume": 11908.0}, {"date": "2017-05-29", "close": 0.57, "volume": 6925.0}, {"date": "2017-05-31", "close": 0.6, "volume": 2018.0}, {"date": "2017-06-02", "close": 0.525, "volume": 24435.0}, {"date": "2017-06-05", "close": 0.525, "volume": 6756.0}, {"date": "2017-06-06", "close": 0.54, "volume": 1467.0}, {"date": "2017-06-13", "close": 0.54, "volume": 6692.0}, {"date": "2017-06-14", "close": 0.54, "volume": 1900.0}, {"date": "2017-06-15", "close": 0.54, "volume": 1957.0}, {"date": "2017-06-16", "close": 0.525, "volume": 7437.0}, {"date": "2017-06-19", "close": 0.495, "volume": 7781.0}, {"date": "2017-06-20", "close": 0.51, "volume": 5646.0}, {"date": "2017-06-21", "close": 0.495, "volume": 67.0}, {"date": "2017-06-22", "close": 0.495, "volume": 297.0}, {"date": "2017-06-23", "close": 0.525, "volume": 137.0}, {"date": "2017-06-26", "close": 0.51, "volume": 3370.0}, {"date": "2017-06-27", "close": 0.51, "volume": 157.0}, {"date": "2017-06-28", "close": 0.495, "volume": 6076.0}, {"date": "2017-06-29", "close": 0.495, "volume": 981.0}, {"date": "2017-06-30", "close": 0.525, "volume": 13333.0}, {"date": "2017-07-03", "close": 0.525, "volume": 8972.0}, {"date": "2017-07-06", "close": 0.54, "volume": 9483.0}, {"date": "2017-07-10", "close": 0.525, "volume": 17.0}, {"date": "2017-07-11", "close": 0.525, "volume": 53.0}, {"date": "2017-07-12", "close": 0.54, "volume": 524.0}, {"date": "2017-07-13", "close": 0.525, "volume": 2987.0}, {"date": "2017-07-14", "close": 0.51, "volume": 2013.0}, {"date": "2017-07-18", "close": 0.54, "volume": 2876.0}, {"date": "2017-07-19", "close": 0.6, "volume": 11727.0}, {"date": "2017-07-20", "close": 0.555, "volume": 404.0}, {"date": "2017-07-21", "close": 0.585, "volume": 4646.0}, {"date": "2017-07-25", "close": 0.525, "volume": 1001.0}, {"date": "2017-07-26", "close": 0.525, "volume": 6115.0}, {"date": "2017-07-27", "close": 0.555, "volume": 2.0}, {"date": "2017-07-28", "close": 0.555, "volume": 114.0}, {"date": "2017-07-31", "close": 0.57, "volume": 19333.0}, {"date": "2017-08-01", "close": 0.525, "volume": 16871.0}, {"date": "2017-08-03", "close": 0.525, "volume": 1621.0}, {"date": "2017-08-07", "close": 0.525, "volume": 1824.0}, {"date": "2017-08-09", "close": 0.525, "volume": 8107.0}, {"date": "2017-08-10", "close": 0.525, "volume": 6791.0}, {"date": "2017-08-14", "close": 0.54, "volume": 47.0}, {"date": "2017-08-16", "close": 0.585, "volume": 1000.0}, {"date": "2017-08-17", "close": 0.54, "volume": 330.0}, {"date": "2017-08-21", "close": 0.54, "volume": 300.0}, {"date": "2017-08-22", "close": 0.54, "volume": 664.0}, {"date": "2017-08-24", "close": 0.555, "volume": 1534.0}, {"date": "2017-08-25", "close": 0.6, "volume": 15621.0}, {"date": "2017-08-28", "close": 0.57, "volume": 8702.0}, {"date": "2017-08-29", "close": 0.585, "volume": 9851.0}, {"date": "2017-08-31", "close": 0.54, "volume": 1867.0}, {"date": "2017-09-01", "close": 0.54, "volume": 5671.0}, {"date": "2017-09-04", "close": 0.555, "volume": 34.0}, {"date": "2017-09-05", "close": 0.555, "volume": 3299.0}, {"date": "2017-09-06", "close": 0.555, "volume": 117.0}, {"date": "2017-09-11", "close": 0.54, "volume": 800.0}, {"date": "2017-09-12", "close": 0.54, "volume": 9736.0}, {"date": "2017-09-15", "close": 0.6, "volume": 16667.0}, {"date": "2017-09-18", "close": 0.63, "volume": 1000.0}, {"date": "2017-09-21", "close": 0.63, "volume": 12393.0}, {"date": "2017-09-22", "close": 0.63, "volume": 11600.0}, {"date": "2017-09-27", "close": 0.585, "volume": 3333.0}, {"date": "2017-09-28", "close": 0.555, "volume": 176.0}, {"date": "2017-09-29", "close": 0.555, "volume": 6509.0}, {"date": "2017-10-03", "close": 0.6, "volume": 6667.0}, {"date": "2017-10-04", "close": 0.57, "volume": 3333.0}, {"date": "2017-10-05", "close": 0.6, "volume": 3335.0}, {"date": "2017-10-06", "close": 0.6, "volume": 16000.0}, {"date": "2017-10-09", "close": 0.57, "volume": 6527.0}, {"date": "2017-10-10", "close": 0.57, "volume": 13376.0}, {"date": "2017-10-11", "close": 0.6, "volume": 2483.0}, {"date": "2017-10-12", "close": 0.615, "volume": 15532.0}, {"date": "2017-10-13", "close": 0.6, "volume": 7276.0}, {"date": "2017-10-16", "close": 0.585, "volume": 347.0}, {"date": "2017-10-17", "close": 0.555, "volume": 4720.0}, {"date": "2017-10-18", "close": 0.555, "volume": 707.0}, {"date": "2017-10-19", "close": 0.6, "volume": 33433.0}, {"date": "2017-10-20", "close": 0.555, "volume": 7.0}, {"date": "2017-10-23", "close": 0.57, "volume": 6073.0}, {"date": "2017-10-24", "close": 0.57, "volume": 343.0}, {"date": "2017-10-30", "close": 0.585, "volume": 9480.0}, {"date": "2017-11-02", "close": 0.57, "volume": 37.0}, {"date": "2017-11-03", "close": 0.555, "volume": 2880.0}, {"date": "2017-11-06", "close": 0.555, "volume": 9057.0}, {"date": "2017-11-07", "close": 0.555, "volume": 85.0}, {"date": "2017-11-13", "close": 0.57, "volume": 6000.0}, {"date": "2017-11-14", "close": 0.555, "volume": 2026.0}, {"date": "2017-11-15", "close": 0.6, "volume": 31208.0}, {"date": "2017-11-16", "close": 0.555, "volume": 1224.0}, {"date": "2017-11-17", "close": 0.57, "volume": 70.0}, {"date": "2017-11-20", "close": 0.57, "volume": 1168.0}, {"date": "2017-11-21", "close": 0.51, "volume": 18959.0}, {"date": "2017-11-22", "close": 0.57, "volume": 8178.0}, {"date": "2017-11-27", "close": 0.54, "volume": 2.0}, {"date": "2017-11-28", "close": 0.54, "volume": 23153.0}, {"date": "2017-11-29", "close": 0.54, "volume": 27307.0}, {"date": "2017-12-06", "close": 0.54, "volume": 26667.0}, {"date": "2017-12-07", "close": 0.525, "volume": 54053.0}, {"date": "2017-12-11", "close": 0.54, "volume": 20000.0}, {"date": "2017-12-12", "close": 0.57, "volume": 17457.0}, {"date": "2017-12-13", "close": 0.525, "volume": 1033.0}, {"date": "2017-12-14", "close": 0.54, "volume": 26667.0}, {"date": "2017-12-18", "close": 0.525, "volume": 333.0}, {"date": "2017-12-20", "close": 0.525, "volume": 33936.0}, {"date": "2017-12-21", "close": 0.525, "volume": 1667.0}, {"date": "2017-12-28", "close": 0.525, "volume": 42.0}, {"date": "2017-12-29", "close": 0.54, "volume": 26913.0}, {"date": "2018-01-02", "close": 0.525, "volume": 12842.0}, {"date": "2018-01-03", "close": 0.51, "volume": 33833.0}, {"date": "2018-01-04", "close": 0.51, "volume": 2151.0}, {"date": "2018-01-08", "close": 0.51, "volume": 67.0}, {"date": "2018-01-10", "close": 0.54, "volume": 1333.0}, {"date": "2018-01-11", "close": 0.525, "volume": 4527.0}, {"date": "2018-01-12", "close": 0.525, "volume": 96690.0}, {"date": "2018-01-15", "close": 0.54, "volume": 36079.0}, {"date": "2018-01-16", "close": 0.525, "volume": 41144.0}, {"date": "2018-01-17", "close": 0.51, "volume": 5076.0}, {"date": "2018-01-18", "close": 0.51, "volume": 1111.0}, {"date": "2018-01-19", "close": 0.585, "volume": 9542.0}, {"date": "2018-01-23", "close": 0.51, "volume": 1254.0}, {"date": "2018-01-24", "close": 0.525, "volume": 6667.0}, {"date": "2018-01-25", "close": 0.525, "volume": 2300.0}, {"date": "2018-01-29", "close": 0.51, "volume": 3103.0}, {"date": "2018-01-30", "close": 0.51, "volume": 841.0}, {"date": "2018-01-31", "close": 0.51, "volume": 22961.0}, {"date": "2018-02-01", "close": 0.525, "volume": 4659.0}, {"date": "2018-02-05", "close": 0.525, "volume": 598.0}, {"date": "2018-02-06", "close": 0.495, "volume": 27499.0}, {"date": "2018-02-07", "close": 0.495, "volume": 866.0}, {"date": "2018-02-08", "close": 0.495, "volume": 30.0}, {"date": "2018-02-09", "close": 0.495, "volume": 58.0}, {"date": "2018-02-14", "close": 0.51, "volume": 17.0}, {"date": "2018-02-15", "close": 0.495, "volume": 6558.0}, {"date": "2018-02-16", "close": 0.51, "volume": 4012.0}, {"date": "2018-02-19", "close": 0.51, "volume": 10.0}, {"date": "2018-02-20", "close": 0.51, "volume": 13.0}, {"date": "2018-02-21", "close": 0.495, "volume": 5334.0}, {"date": "2018-02-23", "close": 0.51, "volume": 16332.0}, {"date": "2018-02-26", "close": 0.525, "volume": 4171.0}, {"date": "2018-02-27", "close": 0.495, "volume": 13529.0}, {"date": "2018-02-28", "close": 0.45, "volume": 84425.0}, {"date": "2018-03-01", "close": 0.45, "volume": 33.0}, {"date": "2018-03-02", "close": 0.465, "volume": 6687.0}, {"date": "2018-03-05", "close": 0.465, "volume": 3730.0}, {"date": "2018-03-07", "close": 0.465, "volume": 341.0}, {"date": "2018-03-12", "close": 0.465, "volume": 33.0}, {"date": "2018-03-14", "close": 0.465, "volume": 188.0}, {"date": "2018-03-15", "close": 0.465, "volume": 10.0}, {"date": "2018-03-19", "close": 0.465, "volume": 2371.0}, {"date": "2018-03-20", "close": 0.465, "volume": 133.0}, {"date": "2018-03-21", "close": 0.465, "volume": 213.0}, {"date": "2018-03-22", "close": 0.465, "volume": 3333.0}, {"date": "2018-03-23", "close": 0.45, "volume": 11231.0}, {"date": "2018-03-28", "close": 0.45, "volume": 1231.0}, {"date": "2018-04-04", "close": 0.45, "volume": 16501.0}, {"date": "2018-04-06", "close": 0.435, "volume": 7.0}, {"date": "2018-04-09", "close": 0.435, "volume": 3327.0}, {"date": "2018-04-10", "close": 0.42, "volume": 3340.0}, {"date": "2018-04-12", "close": 0.45, "volume": 16899.0}, {"date": "2018-04-13", "close": 0.45, "volume": 47.0}, {"date": "2018-04-16", "close": 0.45, "volume": 33.0}, {"date": "2018-04-17", "close": 0.435, "volume": 2633.0}, {"date": "2018-04-18", "close": 0.435, "volume": 143.0}, {"date": "2018-04-19", "close": 0.435, "volume": 501.0}, {"date": "2018-04-20", "close": 0.405, "volume": 18564.0}, {"date": "2018-04-23", "close": 0.405, "volume": 5414.0}, {"date": "2018-04-24", "close": 0.465, "volume": 19.0}, {"date": "2018-04-26", "close": 0.48, "volume": 2460.0}, {"date": "2018-04-30", "close": 0.48, "volume": 341.0}, {"date": "2018-05-01", "close": 0.465, "volume": 20.0}, {"date": "2018-05-02", "close": 0.48, "volume": 1361.0}, {"date": "2018-05-03", "close": 0.465, "volume": 2773.0}, {"date": "2018-05-04", "close": 0.465, "volume": 33.0}, {"date": "2018-05-07", "close": 0.465, "volume": 667.0}, {"date": "2018-05-08", "close": 0.465, "volume": 10274.0}, {"date": "2018-05-15", "close": 0.42, "volume": 2825.0}, {"date": "2018-05-17", "close": 0.42, "volume": 80.0}, {"date": "2018-05-21", "close": 0.405, "volume": 23777.0}, {"date": "2018-05-22", "close": 0.42, "volume": 87.0}, {"date": "2018-05-23", "close": 0.405, "volume": 667.0}, {"date": "2018-05-24", "close": 0.48, "volume": 6133.0}, {"date": "2018-05-28", "close": 0.42, "volume": 166.0}, {"date": "2018-05-29", "close": 0.42, "volume": 1130.0}, {"date": "2018-05-30", "close": 0.42, "volume": 2067.0}, {"date": "2018-05-31", "close": 0.42, "volume": 11.0}, {"date": "2018-06-01", "close": 0.42, "volume": 675.0}, {"date": "2018-06-05", "close": 0.405, "volume": 80.0}, {"date": "2018-06-08", "close": 0.42, "volume": 313.0}, {"date": "2018-06-12", "close": 0.42, "volume": 7282.0}, {"date": "2018-06-14", "close": 0.39, "volume": 21092.0}, {"date": "2018-06-15", "close": 0.39, "volume": 4.0}, {"date": "2018-06-18", "close": 0.39, "volume": 13325.0}, {"date": "2018-06-19", "close": 0.39, "volume": 6667.0}, {"date": "2018-06-20", "close": 0.39, "volume": 6850.0}, {"date": "2018-06-22", "close": 0.39, "volume": 5.0}, {"date": "2018-06-25", "close": 0.39, "volume": 1333.0}, {"date": "2018-06-26", "close": 0.39, "volume": 42.0}, {"date": "2018-06-27", "close": 0.39, "volume": 124.0}, {"date": "2018-06-28", "close": 0.375, "volume": 1831.0}, {"date": "2018-06-29", "close": 0.375, "volume": 157.0}, {"date": "2018-07-02", "close": 0.375, "volume": 1027.0}, {"date": "2018-07-03", "close": 0.375, "volume": 17.0}, {"date": "2018-07-04", "close": 0.375, "volume": 4.0}, {"date": "2018-07-09", "close": 0.39, "volume": 1147.0}, {"date": "2018-07-10", "close": 0.39, "volume": 59.0}, {"date": "2018-07-11", "close": 0.39, "volume": 4477.0}, {"date": "2018-07-12", "close": 0.375, "volume": 6700.0}, {"date": "2018-07-13", "close": 0.375, "volume": 2.0}, {"date": "2018-07-17", "close": 0.375, "volume": 3058.0}, {"date": "2018-07-20", "close": 0.36, "volume": 2670.0}, {"date": "2018-07-25", "close": 0.36, "volume": 6746.0}, {"date": "2018-07-27", "close": 0.285, "volume": 52128.0}, {"date": "2018-07-30", "close": 0.315, "volume": 13988.0}, {"date": "2018-07-31", "close": 0.39, "volume": 9618.0}, {"date": "2018-08-01", "close": 0.39, "volume": 136098.0}, {"date": "2018-08-03", "close": 0.36, "volume": 2784.0}, {"date": "2018-08-06", "close": 0.39, "volume": 217030.0}, {"date": "2018-08-07", "close": 0.42, "volume": 3167.0}, {"date": "2018-08-08", "close": 0.435, "volume": 14706.0}, {"date": "2018-08-09", "close": 0.465, "volume": 23577.0}, {"date": "2018-08-10", "close": 0.45, "volume": 2733.0}, {"date": "2018-08-13", "close": 0.405, "volume": 3.0}, {"date": "2018-08-15", "close": 0.435, "volume": 4417.0}, {"date": "2018-08-17", "close": 0.435, "volume": 16.0}, {"date": "2018-08-20", "close": 0.42, "volume": 3463.0}, {"date": "2018-08-22", "close": 0.42, "volume": 26076.0}, {"date": "2018-08-28", "close": 0.39, "volume": 8079.0}, {"date": "2018-08-30", "close": 0.42, "volume": 37333.0}, {"date": "2018-08-31", "close": 0.39, "volume": 1063.0}, {"date": "2018-09-03", "close": 0.42, "volume": 6597.0}, {"date": "2018-09-04", "close": 0.42, "volume": 65414.0}, {"date": "2018-09-05", "close": 0.45, "volume": 6667.0}, {"date": "2018-09-07", "close": 0.42, "volume": 122.0}, {"date": "2018-09-10", "close": 0.405, "volume": 12192.0}, {"date": "2018-09-11", "close": 0.375, "volume": 3733.0}, {"date": "2018-09-12", "close": 0.375, "volume": 20000.0}, {"date": "2018-09-13", "close": 0.36, "volume": 22000.0}, {"date": "2018-09-14", "close": 0.375, "volume": 125.0}, {"date": "2018-09-18", "close": 0.375, "volume": 427.0}, {"date": "2018-09-20", "close": 0.375, "volume": 10097.0}, {"date": "2018-09-25", "close": 0.39, "volume": 2.0}, {"date": "2018-09-27", "close": 0.435, "volume": 1303.0}, {"date": "2018-10-08", "close": 0.39, "volume": 33.0}, {"date": "2018-10-09", "close": 0.39, "volume": 208.0}, {"date": "2018-10-12", "close": 0.39, "volume": 1.0}, {"date": "2018-10-15", "close": 0.39, "volume": 33.0}, {"date": "2018-10-16", "close": 0.405, "volume": 674.0}, {"date": "2018-10-17", "close": 0.405, "volume": 7585.0}, {"date": "2018-10-18", "close": 0.405, "volume": 10206.0}, {"date": "2018-10-22", "close": 0.405, "volume": 597.0}, {"date": "2018-10-25", "close": 0.405, "volume": 20051.0}, {"date": "2018-10-29", "close": 0.375, "volume": 507.0}, {"date": "2018-10-30", "close": 0.375, "volume": 700.0}, {"date": "2018-10-31", "close": 0.375, "volume": 56460.0}, {"date": "2018-11-01", "close": 0.345, "volume": 15939.0}, {"date": "2018-11-02", "close": 0.345, "volume": 20741.0}, {"date": "2018-11-08", "close": 0.39, "volume": 25683.0}, {"date": "2018-11-13", "close": 0.375, "volume": 15289.0}, {"date": "2018-11-16", "close": 0.375, "volume": 67.0}, {"date": "2018-11-20", "close": 0.375, "volume": 2512.0}, {"date": "2018-11-21", "close": 0.375, "volume": 16887.0}, {"date": "2018-11-22", "close": 0.39, "volume": 2145.0}, {"date": "2018-11-27", "close": 0.345, "volume": 43.0}, {"date": "2018-11-28", "close": 0.345, "volume": 11533.0}, {"date": "2018-11-30", "close": 0.345, "volume": 26.0}, {"date": "2018-12-04", "close": 0.3, "volume": 33.0}, {"date": "2018-12-11", "close": 0.3, "volume": 737.0}, {"date": "2018-12-12", "close": 0.3, "volume": 6667.0}, {"date": "2018-12-18", "close": 0.3, "volume": 14.0}, {"date": "2018-12-21", "close": 0.3, "volume": 6670.0}, {"date": "2018-12-27", "close": 0.3, "volume": 5333.0}, {"date": "2018-12-28", "close": 0.3, "volume": 0.0}, {"date": "2019-01-02", "close": 0.39, "volume": 23879.0}, {"date": "2019-01-08", "close": 0.345, "volume": 189.0}, {"date": "2019-01-09", "close": 0.39, "volume": 4236.0}, {"date": "2019-01-11", "close": 0.36, "volume": 1067.0}, {"date": "2019-01-14", "close": 0.33, "volume": 1752.0}, {"date": "2019-01-16", "close": 0.36, "volume": 1349.0}, {"date": "2019-01-18", "close": 0.36, "volume": 6702.0}, {"date": "2019-01-21", "close": 0.36, "volume": 267.0}, {"date": "2019-01-24", "close": 0.36, "volume": 906.0}, {"date": "2019-01-29", "close": 0.39, "volume": 20.0}, {"date": "2019-01-30", "close": 0.39, "volume": 40.0}, {"date": "2019-01-31", "close": 0.405, "volume": 1667.0}, {"date": "2019-02-01", "close": 0.39, "volume": 5431.0}, {"date": "2019-02-04", "close": 0.39, "volume": 8.0}, {"date": "2019-02-05", "close": 0.39, "volume": 17.0}, {"date": "2019-02-07", "close": 0.39, "volume": 20.0}, {"date": "2019-02-08", "close": 0.39, "volume": 200.0}, {"date": "2019-02-11", "close": 0.39, "volume": 931.0}, {"date": "2019-02-12", "close": 0.39, "volume": 2692.0}, {"date": "2019-02-14", "close": 0.39, "volume": 4.0}, {"date": "2019-02-15", "close": 0.39, "volume": 638.0}, {"date": "2019-02-18", "close": 0.405, "volume": 3333.0}, {"date": "2019-02-19", "close": 0.345, "volume": 8894.0}, {"date": "2019-02-20", "close": 0.345, "volume": 5014.0}, {"date": "2019-02-22", "close": 0.36, "volume": 11879.0}, {"date": "2019-02-25", "close": 0.36, "volume": 703.0}, {"date": "2019-02-26", "close": 0.39, "volume": 4350.0}, {"date": "2019-02-27", "close": 0.345, "volume": 1709.0}, {"date": "2019-02-28", "close": 0.345, "volume": 712.0}, {"date": "2019-03-01", "close": 0.39, "volume": 8715.0}, {"date": "2019-03-04", "close": 0.405, "volume": 14178.0}, {"date": "2019-03-05", "close": 0.405, "volume": 110.0}, {"date": "2019-03-06", "close": 0.39, "volume": 5.0}, {"date": "2019-03-08", "close": 0.45, "volume": 7943.0}, {"date": "2019-03-11", "close": 0.45, "volume": 115.0}, {"date": "2019-03-12", "close": 0.42, "volume": 20089.0}, {"date": "2019-03-13", "close": 0.39, "volume": 1316.0}, {"date": "2019-03-14", "close": 0.375, "volume": 4199.0}, {"date": "2019-03-18", "close": 0.375, "volume": 12614.0}, {"date": "2019-03-19", "close": 0.39, "volume": 60.0}, {"date": "2019-03-20", "close": 0.39, "volume": 3.0}, {"date": "2019-03-21", "close": 0.42, "volume": 3190.0}, {"date": "2019-03-22", "close": 0.39, "volume": 6581.0}, {"date": "2019-03-26", "close": 0.39, "volume": 684.0}, {"date": "2019-03-27", "close": 0.375, "volume": 9586.0}, {"date": "2019-03-28", "close": 0.375, "volume": 67.0}, {"date": "2019-03-29", "close": 0.36, "volume": 77367.0}, {"date": "2019-04-03", "close": 0.36, "volume": 8881.0}, {"date": "2019-04-04", "close": 0.36, "volume": 121.0}, {"date": "2019-04-05", "close": 0.36, "volume": 14.0}, {"date": "2019-04-08", "close": 0.36, "volume": 414.0}, {"date": "2019-04-09", "close": 0.36, "volume": 27.0}, {"date": "2019-04-10", "close": 0.36, "volume": 802.0}, {"date": "2019-04-12", "close": 0.42, "volume": 2665.0}, {"date": "2019-04-15", "close": 0.375, "volume": 29044.0}, {"date": "2019-04-16", "close": 0.39, "volume": 46854.0}, {"date": "2019-04-17", "close": 0.375, "volume": 40.0}, {"date": "2019-04-18", "close": 0.375, "volume": 37.0}, {"date": "2019-04-23", "close": 0.375, "volume": 1473.0}, {"date": "2019-04-24", "close": 0.375, "volume": 675.0}, {"date": "2019-04-26", "close": 0.375, "volume": 1000.0}, {"date": "2019-04-29", "close": 0.375, "volume": 2578.0}, {"date": "2019-04-30", "close": 0.405, "volume": 206.0}, {"date": "2019-05-03", "close": 0.405, "volume": 13532.0}, {"date": "2019-05-06", "close": 0.345, "volume": 119220.0}, {"date": "2019-05-07", "close": 0.345, "volume": 879.0}, {"date": "2019-05-08", "close": 0.345, "volume": 20.0}, {"date": "2019-05-09", "close": 0.36, "volume": 2303.0}, {"date": "2019-05-10", "close": 0.405, "volume": 6388.0}, {"date": "2019-05-13", "close": 0.405, "volume": 43.0}, {"date": "2019-05-14", "close": 0.405, "volume": 89.0}, {"date": "2019-05-15", "close": 0.405, "volume": 1752.0}, {"date": "2019-05-17", "close": 0.42, "volume": 29074.0}, {"date": "2019-05-20", "close": 0.465, "volume": 11372.0}, {"date": "2019-05-21", "close": 0.42, "volume": 13181.0}, {"date": "2019-05-22", "close": 0.42, "volume": 641.0}, {"date": "2019-05-23", "close": 0.48, "volume": 8680.0}, {"date": "2019-05-24", "close": 0.51, "volume": 6997.0}, {"date": "2019-05-27", "close": 0.435, "volume": 4375.0}, {"date": "2019-05-31", "close": 0.435, "volume": 384.0}, {"date": "2019-06-04", "close": 0.435, "volume": 78.0}, {"date": "2019-06-05", "close": 0.435, "volume": 367.0}, {"date": "2019-06-11", "close": 0.435, "volume": 125.0}, {"date": "2019-06-12", "close": 0.375, "volume": 33552.0}, {"date": "2019-06-14", "close": 0.36, "volume": 22.0}, {"date": "2019-06-18", "close": 0.36, "volume": 16033.0}, {"date": "2019-06-19", "close": 0.36, "volume": 22.0}, {"date": "2019-06-20", "close": 0.36, "volume": 181.0}, {"date": "2019-06-24", "close": 0.36, "volume": 2413.0}, {"date": "2019-06-25", "close": 0.36, "volume": 669.0}, {"date": "2019-06-26", "close": 0.375, "volume": 2541.0}, {"date": "2019-06-27", "close": 0.495, "volume": 1400.0}, {"date": "2019-06-28", "close": 0.375, "volume": 4057.0}, {"date": "2019-07-03", "close": 0.375, "volume": 2867.0}, {"date": "2019-07-08", "close": 0.375, "volume": 804.0}, {"date": "2019-07-09", "close": 0.39, "volume": 16373.0}, {"date": "2019-07-10", "close": 0.375, "volume": 7798.0}, {"date": "2019-07-11", "close": 0.375, "volume": 1358.0}, {"date": "2019-07-15", "close": 0.375, "volume": 10.0}, {"date": "2019-07-16", "close": 0.375, "volume": 128.0}, {"date": "2019-07-17", "close": 0.375, "volume": 1333.0}, {"date": "2019-07-18", "close": 0.375, "volume": 11828.0}, {"date": "2019-07-22", "close": 0.375, "volume": 365.0}, {"date": "2019-07-24", "close": 0.375, "volume": 20.0}, {"date": "2019-07-25", "close": 0.36, "volume": 217.0}, {"date": "2019-07-29", "close": 0.375, "volume": 27.0}, {"date": "2019-07-30", "close": 0.375, "volume": 1017.0}, {"date": "2019-08-05", "close": 0.375, "volume": 46.0}, {"date": "2019-08-06", "close": 0.33, "volume": 9553.0}, {"date": "2019-08-07", "close": 0.345, "volume": 790.0}, {"date": "2019-08-08", "close": 0.36, "volume": 30.0}, {"date": "2019-08-14", "close": 0.375, "volume": 20.0}, {"date": "2019-08-20", "close": 0.375, "volume": 67.0}, {"date": "2019-08-27", "close": 0.375, "volume": 1405.0}, {"date": "2019-09-02", "close": 0.375, "volume": 1045.0}, {"date": "2019-09-05", "close": 0.375, "volume": 2.0}, {"date": "2019-09-06", "close": 0.375, "volume": 233.0}, {"date": "2019-09-09", "close": 0.405, "volume": 33761.0}, {"date": "2019-09-12", "close": 0.375, "volume": 30618.0}, {"date": "2019-09-13", "close": 0.375, "volume": 23990.0}, {"date": "2019-09-16", "close": 0.345, "volume": 1041.0}, {"date": "2019-09-17", "close": 0.345, "volume": 2.0}, {"date": "2019-09-18", "close": 0.375, "volume": 20000.0}, {"date": "2019-09-19", "close": 0.375, "volume": 19120.0}, {"date": "2019-09-23", "close": 0.375, "volume": 3515.0}, {"date": "2019-09-25", "close": 0.345, "volume": 662.0}, {"date": "2019-09-26", "close": 0.345, "volume": 733.0}, {"date": "2019-10-02", "close": 0.345, "volume": 164.0}, {"date": "2019-10-04", "close": 0.345, "volume": 667.0}, {"date": "2019-10-07", "close": 0.345, "volume": 3525.0}, {"date": "2019-10-11", "close": 0.345, "volume": 11287.0}, {"date": "2019-10-15", "close": 0.375, "volume": 18667.0}, {"date": "2019-10-16", "close": 0.39, "volume": 6667.0}, {"date": "2019-10-22", "close": 0.33, "volume": 7403.0}, {"date": "2019-10-23", "close": 0.33, "volume": 3533.0}, {"date": "2019-10-24", "close": 0.315, "volume": 35219.0}, {"date": "2019-10-25", "close": 0.315, "volume": 32022.0}, {"date": "2019-10-28", "close": 0.3, "volume": 4639.0}, {"date": "2019-10-30", "close": 0.315, "volume": 27.0}, {"date": "2019-11-01", "close": 0.3, "volume": 2701.0}, {"date": "2019-11-04", "close": 0.3, "volume": 5.0}, {"date": "2019-11-05", "close": 0.3, "volume": 67.0}, {"date": "2019-11-07", "close": 0.3, "volume": 522.0}, {"date": "2019-11-08", "close": 0.3, "volume": 92.0}, {"date": "2019-11-11", "close": 0.3, "volume": 267.0}, {"date": "2019-11-18", "close": 0.3, "volume": 167.0}, {"date": "2019-11-19", "close": 0.315, "volume": 2049.0}, {"date": "2019-11-20", "close": 0.315, "volume": 17.0}, {"date": "2019-11-25", "close": 0.315, "volume": 0.0}, {"date": "2019-11-26", "close": 0.3, "volume": 1202.0}, {"date": "2019-11-27", "close": 0.3, "volume": 2367.0}, {"date": "2019-11-28", "close": 0.3, "volume": 60.0}, {"date": "2019-12-02", "close": 0.3, "volume": 284.0}, {"date": "2019-12-03", "close": 0.3, "volume": 43.0}, {"date": "2019-12-05", "close": 0.3, "volume": 1359.0}, {"date": "2019-12-06", "close": 0.3, "volume": 65.0}, {"date": "2019-12-10", "close": 0.3, "volume": 17.0}, {"date": "2019-12-12", "close": 0.3, "volume": 987.0}, {"date": "2019-12-13", "close": 0.3, "volume": 580.0}, {"date": "2019-12-18", "close": 0.225, "volume": 10072.0}, {"date": "2019-12-19", "close": 0.27, "volume": 67.0}, {"date": "2019-12-27", "close": 0.255, "volume": 235.0}, {"date": "2019-12-30", "close": 0.255, "volume": 400.0}, {"date": "2019-12-31", "close": 0.24, "volume": 11940.0}, {"date": "2020-01-06", "close": 0.255, "volume": 259.0}, {"date": "2020-01-10", "close": 0.24, "volume": 26.0}, {"date": "2020-01-13", "close": 0.255, "volume": 82.0}, {"date": "2020-01-17", "close": 0.255, "volume": 414.0}, {"date": "2020-01-20", "close": 0.255, "volume": 17.0}, {"date": "2020-01-21", "close": 0.27, "volume": 33.0}, {"date": "2020-01-22", "close": 0.255, "volume": 756.0}, {"date": "2020-01-23", "close": 0.255, "volume": 25347.0}, {"date": "2020-01-24", "close": 0.255, "volume": 53.0}, {"date": "2020-01-28", "close": 0.255, "volume": 26.0}, {"date": "2020-01-31", "close": 0.27, "volume": 123.0}, {"date": "2020-02-03", "close": 0.255, "volume": 748.0}, {"date": "2020-02-04", "close": 0.255, "volume": 10.0}, {"date": "2020-02-06", "close": 0.255, "volume": 2432.0}, {"date": "2020-02-07", "close": 0.255, "volume": 1223.0}, {"date": "2020-02-11", "close": 0.255, "volume": 67.0}, {"date": "2020-02-14", "close": 0.255, "volume": 67.0}, {"date": "2020-02-17", "close": 0.27, "volume": 2733.0}, {"date": "2020-02-18", "close": 0.27, "volume": 476.0}, {"date": "2020-02-19", "close": 0.24, "volume": 31162.0}, {"date": "2020-02-21", "close": 0.27, "volume": 1256.0}, {"date": "2020-02-25", "close": 0.255, "volume": 6748.0}, {"date": "2020-02-26", "close": 0.24, "volume": 3.0}, {"date": "2020-02-28", "close": 0.195, "volume": 2002.0}, {"date": "2020-03-02", "close": 0.195, "volume": 393.0}, {"date": "2020-03-03", "close": 0.21, "volume": 19135.0}, {"date": "2020-03-04", "close": 0.21, "volume": 87.0}, {"date": "2020-03-05", "close": 0.195, "volume": 12030.0}, {"date": "2020-03-09", "close": 0.15, "volume": 34050.0}, {"date": "2020-03-10", "close": 0.165, "volume": 333.0}, {"date": "2020-03-11", "close": 0.165, "volume": 20.0}, {"date": "2020-03-13", "close": 0.165, "volume": 43.0}, {"date": "2020-03-17", "close": 0.165, "volume": 50000.0}, {"date": "2020-03-25", "close": 0.18, "volume": 694.0}, {"date": "2020-03-27", "close": 0.195, "volume": 6667.0}, {"date": "2020-04-06", "close": 0.21, "volume": 10000.0}, {"date": "2020-04-07", "close": 0.21, "volume": 7331.0}, {"date": "2020-04-08", "close": 0.18, "volume": 1333.0}, {"date": "2020-04-17", "close": 0.21, "volume": 26.0}, {"date": "2020-04-20", "close": 0.21, "volume": 6664.0}, {"date": "2020-04-22", "close": 0.21, "volume": 126.0}, {"date": "2020-04-27", "close": 0.21, "volume": 233.0}, {"date": "2020-04-28", "close": 0.225, "volume": 1667.0}, {"date": "2020-05-05", "close": 0.24, "volume": 801.0}, {"date": "2020-05-08", "close": 0.24, "volume": 2000.0}, {"date": "2020-05-14", "close": 0.24, "volume": 26.0}, {"date": "2020-05-15", "close": 0.225, "volume": 11042.0}, {"date": "2020-05-19", "close": 0.225, "volume": 667.0}, {"date": "2020-05-20", "close": 0.21, "volume": 4631.0}, {"date": "2020-05-21", "close": 0.21, "volume": 3.0}, {"date": "2020-05-22", "close": 0.21, "volume": 140.0}, {"date": "2020-05-25", "close": 0.21, "volume": 5825.0}, {"date": "2020-05-26", "close": 0.195, "volume": 726.0}, {"date": "2020-05-27", "close": 0.21, "volume": 4985.0}, {"date": "2020-05-28", "close": 0.21, "volume": 110.0}, {"date": "2020-06-03", "close": 0.225, "volume": 50.0}, {"date": "2020-06-04", "close": 0.225, "volume": 17.0}, {"date": "2020-06-09", "close": 0.225, "volume": 43.0}, {"date": "2020-06-10", "close": 0.21, "volume": 3882.0}, {"date": "2020-06-11", "close": 0.225, "volume": 71.0}, {"date": "2020-06-15", "close": 0.225, "volume": 333.0}, {"date": "2020-06-16", "close": 0.255, "volume": 9326.0}, {"date": "2020-06-17", "close": 0.27, "volume": 4727.0}, {"date": "2020-06-19", "close": 0.3, "volume": 333.0}, {"date": "2020-06-22", "close": 0.27, "volume": 3591.0}, {"date": "2020-06-23", "close": 0.27, "volume": 11.0}, {"date": "2020-06-24", "close": 0.255, "volume": 2603.0}, {"date": "2020-06-25", "close": 0.24, "volume": 17.0}, {"date": "2020-06-26", "close": 0.255, "volume": 230.0}, {"date": "2020-06-29", "close": 0.255, "volume": 1026.0}, {"date": "2020-06-30", "close": 0.255, "volume": 118.0}, {"date": "2020-07-01", "close": 0.255, "volume": 1333.0}, {"date": "2020-07-07", "close": 0.27, "volume": 4085.0}, {"date": "2020-07-13", "close": 0.285, "volume": 1853.0}, {"date": "2020-07-14", "close": 0.285, "volume": 9205.0}, {"date": "2020-07-15", "close": 0.285, "volume": 774.0}, {"date": "2020-07-17", "close": 0.255, "volume": 12620.0}, {"date": "2020-07-20", "close": 0.315, "volume": 10641.0}, {"date": "2020-07-22", "close": 0.285, "volume": 39.0}, {"date": "2020-07-28", "close": 0.285, "volume": 5847.0}, {"date": "2020-07-29", "close": 0.315, "volume": 10610.0}, {"date": "2020-08-03", "close": 0.27, "volume": 6833.0}, {"date": "2020-08-06", "close": 0.255, "volume": 3000.0}, {"date": "2020-08-10", "close": 0.255, "volume": 176.0}, {"date": "2020-08-11", "close": 0.315, "volume": 176.0}, {"date": "2020-08-13", "close": 0.315, "volume": 803.0}, {"date": "2020-08-17", "close": 0.3, "volume": 12200.0}, {"date": "2020-08-18", "close": 0.24, "volume": 26943.0}, {"date": "2020-08-20", "close": 0.255, "volume": 5133.0}, {"date": "2020-08-24", "close": 0.27, "volume": 6667.0}, {"date": "2020-08-26", "close": 0.285, "volume": 30662.0}, {"date": "2020-08-28", "close": 0.255, "volume": 213.0}, {"date": "2020-08-31", "close": 0.27, "volume": 6340.0}, {"date": "2020-09-02", "close": 0.27, "volume": 20694.0}, {"date": "2020-09-03", "close": 0.24, "volume": 66667.0}, {"date": "2020-09-04", "close": 0.27, "volume": 19269.0}, {"date": "2020-09-08", "close": 0.27, "volume": 360.0}, {"date": "2020-09-09", "close": 0.24, "volume": 3453.0}, {"date": "2020-09-15", "close": 0.24, "volume": 1014.0}, {"date": "2020-09-16", "close": 0.24, "volume": 3189.0}, {"date": "2020-09-18", "close": 0.24, "volume": 40965.0}, {"date": "2020-09-22", "close": 0.24, "volume": 33333.0}, {"date": "2020-09-23", "close": 0.24, "volume": 9000.0}, {"date": "2020-09-24", "close": 0.225, "volume": 42222.0}, {"date": "2020-09-25", "close": 0.195, "volume": 52977.0}, {"date": "2020-10-05", "close": 0.225, "volume": 4017.0}, {"date": "2020-10-15", "close": 0.255, "volume": 1386.0}, {"date": "2020-10-23", "close": 0.255, "volume": 29532.0}, {"date": "2020-10-27", "close": 0.255, "volume": 17134.0}, {"date": "2020-10-28", "close": 0.24, "volume": 7333.0}, {"date": "2020-11-04", "close": 0.24, "volume": 2000.0}, {"date": "2020-11-06", "close": 0.24, "volume": 17469.0}, {"date": "2020-11-10", "close": 0.255, "volume": 33333.0}, {"date": "2020-11-13", "close": 0.255, "volume": 7498.0}, {"date": "2020-11-19", "close": 0.315, "volume": 84114.0}, {"date": "2020-11-20", "close": 0.33, "volume": 13009.0}, {"date": "2020-11-24", "close": 0.3, "volume": 5400.0}, {"date": "2020-11-26", "close": 0.3, "volume": 5244.0}, {"date": "2020-12-09", "close": 0.315, "volume": 34907.0}, {"date": "2020-12-10", "close": 0.315, "volume": 6444.0}, {"date": "2020-12-14", "close": 0.27, "volume": 33333.0}, {"date": "2020-12-22", "close": 0.285, "volume": 20667.0}, {"date": "2021-01-04", "close": 0.27, "volume": 1806.0}, {"date": "2021-01-05", "close": 0.285, "volume": 8065.0}, {"date": "2021-01-15", "close": 0.24, "volume": 61501.0}, {"date": "2021-01-18", "close": 0.24, "volume": 34509.0}, {"date": "2021-01-20", "close": 0.225, "volume": 51379.0}, {"date": "2021-01-21", "close": 0.21, "volume": 4333.0}, {"date": "2021-01-22", "close": 0.255, "volume": 43182.0}, {"date": "2021-01-25", "close": 0.24, "volume": 710.0}, {"date": "2021-01-28", "close": 0.255, "volume": 2440.0}, {"date": "2021-02-02", "close": 0.24, "volume": 21753.0}, {"date": "2021-02-03", "close": 0.24, "volume": 12979.0}, {"date": "2021-02-05", "close": 0.24, "volume": 6295.0}, {"date": "2021-02-08", "close": 0.24, "volume": 3038.0}, {"date": "2021-02-09", "close": 0.27, "volume": 1363.0}, {"date": "2021-02-10", "close": 0.27, "volume": 1333.0}, {"date": "2021-02-11", "close": 0.27, "volume": 7971.0}, {"date": "2021-02-12", "close": 0.225, "volume": 56749.0}, {"date": "2021-02-15", "close": 0.255, "volume": 17706.0}, {"date": "2021-02-18", "close": 0.225, "volume": 1412.0}, {"date": "2021-02-19", "close": 0.405, "volume": 1418017.0}, {"date": "2021-02-22", "close": 0.42, "volume": 170957.0}, {"date": "2021-02-23", "close": 0.315, "volume": 104745.0}, {"date": "2021-02-24", "close": 0.39, "volume": 44307.0}, {"date": "2021-02-25", "close": 0.36, "volume": 72722.0}, {"date": "2021-02-26", "close": 0.33, "volume": 21483.0}, {"date": "2021-03-01", "close": 0.405, "volume": 13790.0}, {"date": "2021-03-02", "close": 0.36, "volume": 4000.0}, {"date": "2021-03-03", "close": 0.315, "volume": 25086.0}, {"date": "2021-03-04", "close": 0.315, "volume": 5000.0}, {"date": "2021-03-05", "close": 0.3, "volume": 33097.0}, {"date": "2021-03-08", "close": 0.315, "volume": 14000.0}, {"date": "2021-03-09", "close": 0.3, "volume": 23417.0}, {"date": "2021-03-10", "close": 0.285, "volume": 23609.0}, {"date": "2021-03-12", "close": 0.285, "volume": 6667.0}, {"date": "2021-03-15", "close": 0.285, "volume": 38166.0}, {"date": "2021-03-16", "close": 0.27, "volume": 28658.0}, {"date": "2021-03-17", "close": 0.27, "volume": 5433.0}, {"date": "2021-03-18", "close": 0.285, "volume": 6667.0}, {"date": "2021-03-22", "close": 0.315, "volume": 952.0}, {"date": "2021-03-24", "close": 0.315, "volume": 5000.0}, {"date": "2021-03-25", "close": 0.3, "volume": 16667.0}, {"date": "2021-03-26", "close": 0.3, "volume": 6667.0}, {"date": "2021-03-29", "close": 0.3, "volume": 1482.0}, {"date": "2021-03-30", "close": 0.315, "volume": 465.0}, {"date": "2021-03-31", "close": 0.315, "volume": 89.0}, {"date": "2021-04-06", "close": 0.315, "volume": 1667.0}, {"date": "2021-04-07", "close": 0.315, "volume": 3116.0}, {"date": "2021-04-09", "close": 0.33, "volume": 5320.0}, {"date": "2021-04-13", "close": 0.33, "volume": 10965.0}, {"date": "2021-04-14", "close": 0.33, "volume": 2407.0}, {"date": "2021-04-16", "close": 0.33, "volume": 6061.0}, {"date": "2021-04-19", "close": 0.315, "volume": 2280.0}, {"date": "2021-04-22", "close": 0.3, "volume": 2961.0}, {"date": "2021-04-23", "close": 0.3, "volume": 4533.0}, {"date": "2021-04-27", "close": 0.3, "volume": 6962.0}, {"date": "2021-04-28", "close": 0.315, "volume": 9091.0}, {"date": "2021-04-29", "close": 0.33, "volume": 11648.0}, {"date": "2021-05-03", "close": 0.315, "volume": 14737.0}, {"date": "2021-05-05", "close": 0.3, "volume": 2698.0}, {"date": "2021-05-06", "close": 0.3, "volume": 15592.0}, {"date": "2021-05-07", "close": 0.3, "volume": 15011.0}, {"date": "2021-05-10", "close": 0.315, "volume": 1667.0}, {"date": "2021-05-11", "close": 0.33, "volume": 286.0}, {"date": "2021-05-12", "close": 0.33, "volume": 319.0}, {"date": "2021-05-17", "close": 0.3, "volume": 4329.0}, {"date": "2021-05-21", "close": 0.33, "volume": 3431.0}, {"date": "2021-05-25", "close": 0.33, "volume": 6667.0}, {"date": "2021-05-28", "close": 0.345, "volume": 10195.0}, {"date": "2021-06-02", "close": 0.285, "volume": 8335.0}, {"date": "2021-06-04", "close": 0.285, "volume": 7925.0}, {"date": "2021-06-10", "close": 0.27, "volume": 15847.0}, {"date": "2021-06-11", "close": 0.285, "volume": 1333.0}, {"date": "2021-06-15", "close": 0.3, "volume": 2467.0}, {"date": "2021-06-16", "close": 0.27, "volume": 77537.0}, {"date": "2021-06-17", "close": 0.27, "volume": 6667.0}, {"date": "2021-06-22", "close": 0.27, "volume": 2193.0}, {"date": "2021-06-23", "close": 0.3, "volume": 41902.0}, {"date": "2021-06-24", "close": 0.27, "volume": 17407.0}, {"date": "2021-06-25", "close": 0.255, "volume": 38460.0}, {"date": "2021-06-28", "close": 0.255, "volume": 19045.0}, {"date": "2021-06-29", "close": 0.255, "volume": 16030.0}, {"date": "2021-06-30", "close": 0.27, "volume": 16196.0}, {"date": "2021-07-06", "close": 0.24, "volume": 12732.0}, {"date": "2021-07-07", "close": 0.27, "volume": 5000.0}, {"date": "2021-07-12", "close": 0.27, "volume": 1610.0}, {"date": "2021-07-13", "close": 0.27, "volume": 523.0}, {"date": "2021-07-14", "close": 0.255, "volume": 78814.0}, {"date": "2021-07-19", "close": 0.27, "volume": 4333.0}, {"date": "2021-07-21", "close": 0.285, "volume": 28323.0}, {"date": "2021-07-22", "close": 0.255, "volume": 26370.0}, {"date": "2021-07-23", "close": 0.255, "volume": 24.0}, {"date": "2021-07-28", "close": 0.255, "volume": 7707.0}, {"date": "2021-08-04", "close": 0.27, "volume": 6667.0}, {"date": "2021-08-05", "close": 0.27, "volume": 18.0}, {"date": "2021-08-06", "close": 0.27, "volume": 1853.0}, {"date": "2021-08-11", "close": 0.27, "volume": 3129.0}, {"date": "2021-08-13", "close": 0.27, "volume": 5498.0}, {"date": "2021-08-16", "close": 0.27, "volume": 5000.0}, {"date": "2021-08-26", "close": 0.225, "volume": 13242.0}, {"date": "2021-08-27", "close": 0.31, "volume": 108577.0}, {"date": "2021-08-30", "close": 0.31, "volume": 9141.0}, {"date": "2021-08-31", "close": 0.31, "volume": 5794.0}, {"date": "2021-09-01", "close": 0.32, "volume": 8734.0}, {"date": "2021-09-02", "close": 0.33, "volume": 36373.0}, {"date": "2021-09-03", "close": 0.33, "volume": 4689.0}, {"date": "2021-09-06", "close": 0.33, "volume": 17495.0}, {"date": "2021-09-08", "close": 0.33, "volume": 2667.0}, {"date": "2021-09-09", "close": 0.36, "volume": 19423.0}, {"date": "2021-09-10", "close": 0.4, "volume": 39875.0}, {"date": "2021-09-13", "close": 0.45, "volume": 5905.0}, {"date": "2021-09-14", "close": 0.48, "volume": 13533.0}, {"date": "2021-09-15", "close": 0.46, "volume": 5311.0}, {"date": "2021-09-17", "close": 0.39, "volume": 5423.0}, {"date": "2021-09-20", "close": 0.31, "volume": 47004.0}, {"date": "2021-09-21", "close": 0.33, "volume": 45.0}, {"date": "2021-09-24", "close": 0.345, "volume": 16.0}, {"date": "2021-09-27", "close": 0.34, "volume": 19613.0}, {"date": "2021-09-28", "close": 0.34, "volume": 55044.0}, {"date": "2021-09-29", "close": 0.34, "volume": 21769.0}, {"date": "2021-09-30", "close": 0.34, "volume": 67.0}, {"date": "2021-10-01", "close": 0.36, "volume": 2007.0}, {"date": "2021-10-04", "close": 0.38, "volume": 1.0}, {"date": "2021-10-05", "close": 0.375, "volume": 1866.0}, {"date": "2021-10-06", "close": 0.34, "volume": 111.0}, {"date": "2021-10-07", "close": 0.34, "volume": 13809.0}, {"date": "2021-10-08", "close": 0.34, "volume": 3621.0}, {"date": "2021-10-11", "close": 0.345, "volume": 13353.0}, {"date": "2021-10-12", "close": 0.34, "volume": 352.0}, {"date": "2021-10-13", "close": 0.345, "volume": 1275.0}, {"date": "2021-10-14", "close": 0.335, "volume": 17.0}, {"date": "2021-10-15", "close": 0.345, "volume": 38196.0}, {"date": "2021-10-18", "close": 0.345, "volume": 36006.0}, {"date": "2021-10-19", "close": 0.31, "volume": 32188.0}, {"date": "2021-10-20", "close": 0.315, "volume": 354.0}, {"date": "2021-10-21", "close": 0.315, "volume": 97.0}, {"date": "2021-10-22", "close": 0.32, "volume": 2043.0}, {"date": "2021-10-26", "close": 0.48, "volume": 322482.0}, {"date": "2021-10-27", "close": 0.58, "volume": 845119.0}, {"date": "2021-10-28", "close": 0.535, "volume": 278620.0}, {"date": "2021-10-29", "close": 0.48, "volume": 251665.0}, {"date": "2021-11-01", "close": 0.52, "volume": 89838.0}, {"date": "2021-11-02", "close": 0.505, "volume": 58611.0}, {"date": "2021-11-03", "close": 0.48, "volume": 17499.0}, {"date": "2021-11-04", "close": 0.46, "volume": 8125.0}, {"date": "2021-11-05", "close": 0.45, "volume": 31018.0}, {"date": "2021-11-08", "close": 0.435, "volume": 61015.0}, {"date": "2021-11-09", "close": 0.45, "volume": 48824.0}, {"date": "2021-11-10", "close": 0.45, "volume": 14603.0}, {"date": "2021-11-11", "close": 0.445, "volume": 33525.0}, {"date": "2021-11-12", "close": 0.43, "volume": 40406.0}, {"date": "2021-11-15", "close": 0.45, "volume": 17225.0}, {"date": "2021-11-16", "close": 0.48, "volume": 31857.0}, {"date": "2021-11-17", "close": 0.475, "volume": 1202.0}, {"date": "2021-11-18", "close": 0.455, "volume": 24632.0}, {"date": "2021-11-19", "close": 0.465, "volume": 424.0}, {"date": "2021-11-22", "close": 0.43, "volume": 42286.0}, {"date": "2021-11-23", "close": 0.425, "volume": 8403.0}, {"date": "2021-11-24", "close": 0.425, "volume": 7793.0}, {"date": "2021-11-25", "close": 0.425, "volume": 28784.0}, {"date": "2021-11-26", "close": 0.435, "volume": 2.0}, {"date": "2021-11-29", "close": 0.42, "volume": 20658.0}, {"date": "2021-11-30", "close": 0.42, "volume": 5334.0}, {"date": "2021-12-01", "close": 0.425, "volume": 202.0}, {"date": "2021-12-02", "close": 0.435, "volume": 2884.0}, {"date": "2021-12-03", "close": 0.44, "volume": 22425.0}, {"date": "2021-12-06", "close": 0.445, "volume": 5095.0}, {"date": "2021-12-07", "close": 0.445, "volume": 5720.0}, {"date": "2021-12-08", "close": 0.435, "volume": 26667.0}, {"date": "2021-12-09", "close": 0.425, "volume": 6202.0}, {"date": "2021-12-10", "close": 0.425, "volume": 14421.0}, {"date": "2021-12-14", "close": 0.43, "volume": 43.0}, {"date": "2021-12-15", "close": 0.425, "volume": 3520.0}, {"date": "2021-12-16", "close": 0.405, "volume": 4730.0}, {"date": "2021-12-22", "close": 0.405, "volume": 5260.0}, {"date": "2021-12-23", "close": 0.405, "volume": 2200.0}, {"date": "2021-12-24", "close": 0.43, "volume": 21783.0}, {"date": "2021-12-29", "close": 0.45, "volume": 74397.0}, {"date": "2021-12-30", "close": 0.45, "volume": 20090.0}, {"date": "2021-12-31", "close": 0.45, "volume": 206.0}, {"date": "2022-01-04", "close": 0.46, "volume": 9.0}, {"date": "2022-01-05", "close": 0.45, "volume": 500.0}, {"date": "2022-01-07", "close": 0.45, "volume": 7320.0}, {"date": "2022-01-12", "close": 0.45, "volume": 2337.0}, {"date": "2022-01-13", "close": 0.43, "volume": 35239.0}, {"date": "2022-01-14", "close": 0.43, "volume": 14354.0}, {"date": "2022-01-17", "close": 0.435, "volume": 16670.0}, {"date": "2022-01-18", "close": 0.44, "volume": 8540.0}, {"date": "2022-01-19", "close": 0.45, "volume": 10352.0}, {"date": "2022-01-20", "close": 0.465, "volume": 2548.0}, {"date": "2022-01-21", "close": 0.46, "volume": 42060.0}, {"date": "2022-01-24", "close": 0.405, "volume": 62696.0}, {"date": "2022-01-25", "close": 0.4, "volume": 4519.0}, {"date": "2022-01-27", "close": 0.38, "volume": 13095.0}, {"date": "2022-01-28", "close": 0.38, "volume": 6905.0}, {"date": "2022-01-31", "close": 0.38, "volume": 15679.0}, {"date": "2022-02-01", "close": 0.38, "volume": 2949.0}, {"date": "2022-02-02", "close": 0.43, "volume": 10517.0}, {"date": "2022-02-04", "close": 0.43, "volume": 9492.0}, {"date": "2022-02-07", "close": 0.43, "volume": 10518.0}, {"date": "2022-02-08", "close": 0.42, "volume": 3415.0}, {"date": "2022-02-10", "close": 0.41, "volume": 8601.0}, {"date": "2022-02-11", "close": 0.45, "volume": 23071.0}, {"date": "2022-02-14", "close": 0.395, "volume": 11990.0}, {"date": "2022-02-15", "close": 0.395, "volume": 4651.0}, {"date": "2022-02-16", "close": 0.395, "volume": 1332.0}, {"date": "2022-02-17", "close": 0.395, "volume": 4823.0}, {"date": "2022-02-21", "close": 0.415, "volume": 8022.0}, {"date": "2022-02-22", "close": 0.42, "volume": 6522.0}, {"date": "2022-02-23", "close": 0.395, "volume": 14723.0}, {"date": "2022-02-24", "close": 0.39, "volume": 9664.0}, {"date": "2022-02-28", "close": 0.41, "volume": 2539.0}, {"date": "2022-03-01", "close": 0.39, "volume": 12000.0}, {"date": "2022-03-03", "close": 0.37, "volume": 2675.0}, {"date": "2022-03-04", "close": 0.37, "volume": 10000.0}, {"date": "2022-03-07", "close": 0.355, "volume": 16820.0}, {"date": "2022-03-08", "close": 0.34, "volume": 20335.0}, {"date": "2022-03-09", "close": 0.34, "volume": 1993.0}, {"date": "2022-03-10", "close": 0.345, "volume": 14178.0}, {"date": "2022-03-16", "close": 0.34, "volume": 22245.0}, {"date": "2022-03-17", "close": 0.36, "volume": 58037.0}, {"date": "2022-03-21", "close": 0.375, "volume": 198162.0}, {"date": "2022-03-22", "close": 0.375, "volume": 20234.0}, {"date": "2022-03-23", "close": 0.38, "volume": 74999.0}, {"date": "2022-03-24", "close": 0.37, "volume": 51666.0}, {"date": "2022-03-28", "close": 0.37, "volume": 10095.0}, {"date": "2022-03-29", "close": 0.36, "volume": 22.0}, {"date": "2022-03-30", "close": 0.365, "volume": 2223.0}, {"date": "2022-04-01", "close": 0.35, "volume": 76215.0}, {"date": "2022-04-04", "close": 0.36, "volume": 101469.0}, {"date": "2022-04-05", "close": 0.385, "volume": 12054.0}, {"date": "2022-04-06", "close": 0.375, "volume": 1018.0}, {"date": "2022-04-07", "close": 0.38, "volume": 19151.0}, {"date": "2022-04-08", "close": 0.38, "volume": 2450.0}, {"date": "2022-04-11", "close": 0.355, "volume": 399.0}, {"date": "2022-04-12", "close": 0.375, "volume": 7333.0}, {"date": "2022-04-13", "close": 0.37, "volume": 5835.0}, {"date": "2022-04-26", "close": 0.37, "volume": 13740.0}, {"date": "2022-04-27", "close": 0.4, "volume": 3000.0}, {"date": "2022-04-28", "close": 0.4, "volume": 543.0}, {"date": "2022-04-29", "close": 0.42, "volume": 71161.0}, {"date": "2022-05-02", "close": 0.385, "volume": 5791.0}, {"date": "2022-05-03", "close": 0.37, "volume": 4250.0}, {"date": "2022-05-04", "close": 0.37, "volume": 12537.0}, {"date": "2022-05-05", "close": 0.38, "volume": 11693.0}, {"date": "2022-05-09", "close": 0.38, "volume": 5278.0}, {"date": "2022-05-10", "close": 0.37, "volume": 45620.0}, {"date": "2022-05-11", "close": 0.355, "volume": 1287.0}, {"date": "2022-05-12", "close": 0.355, "volume": 3336.0}, {"date": "2022-05-13", "close": 0.36, "volume": 51324.0}, {"date": "2022-05-16", "close": 0.365, "volume": 29015.0}, {"date": "2022-05-18", "close": 0.35, "volume": 12718.0}, {"date": "2022-05-19", "close": 0.335, "volume": 9435.0}, {"date": "2022-05-20", "close": 0.335, "volume": 11606.0}, {"date": "2022-05-23", "close": 0.38, "volume": 1485.0}, {"date": "2022-05-25", "close": 0.4, "volume": 75196.0}, {"date": "2022-05-26", "close": 0.41, "volume": 76325.0}, {"date": "2022-05-27", "close": 0.425, "volume": 53050.0}, {"date": "2022-05-30", "close": 0.395, "volume": 120649.0}, {"date": "2022-05-31", "close": 0.4125, "volume": 49392.0}, {"date": "2022-06-01", "close": 0.41, "volume": 5000.0}, {"date": "2022-06-02", "close": 0.4, "volume": 28336.0}, {"date": "2022-06-03", "close": 0.38, "volume": 113944.0}, {"date": "2022-06-06", "close": 0.365, "volume": 39928.0}, {"date": "2022-06-07", "close": 0.37, "volume": 49356.0}, {"date": "2022-06-08", "close": 0.365, "volume": 1349.0}, {"date": "2022-06-09", "close": 0.36, "volume": 10174.0}, {"date": "2022-06-10", "close": 0.36, "volume": 5000.0}, {"date": "2022-06-14", "close": 0.36, "volume": 74500.0}, {"date": "2022-06-15", "close": 0.36, "volume": 27761.0}, {"date": "2022-06-17", "close": 0.3775, "volume": 20504.0}, {"date": "2022-06-20", "close": 0.36, "volume": 4000.0}, {"date": "2022-06-21", "close": 0.36, "volume": 5896.0}, {"date": "2022-06-22", "close": 0.37, "volume": 540.0}, {"date": "2022-06-23", "close": 0.35, "volume": 1825.0}, {"date": "2022-06-24", "close": 0.35, "volume": 21922.0}, {"date": "2022-06-27", "close": 0.345, "volume": 58809.0}, {"date": "2022-06-28", "close": 0.35, "volume": 153282.0}, {"date": "2022-06-29", "close": 0.345, "volume": 10824.0}, {"date": "2022-06-30", "close": 0.34, "volume": 12378.0}, {"date": "2022-07-01", "close": 0.34, "volume": 42723.0}, {"date": "2022-07-04", "close": 0.35, "volume": 9291.0}, {"date": "2022-07-05", "close": 0.345, "volume": 28030.0}, {"date": "2022-07-08", "close": 0.34, "volume": 11320.0}, {"date": "2022-07-11", "close": 0.35, "volume": 100.0}, {"date": "2022-07-12", "close": 0.34, "volume": 12978.0}, {"date": "2022-07-13", "close": 0.32, "volume": 46607.0}, {"date": "2022-07-14", "close": 0.34, "volume": 16208.0}, {"date": "2022-07-25", "close": 0.395, "volume": 54499.0}, {"date": "2022-07-26", "close": 0.37, "volume": 18885.0}, {"date": "2022-07-27", "close": 0.3725, "volume": 8152.0}, {"date": "2022-07-28", "close": 0.35, "volume": 2607.0}, {"date": "2022-07-29", "close": 0.32, "volume": 13937.0}, {"date": "2022-08-01", "close": 0.345, "volume": 23165.0}, {"date": "2022-08-02", "close": 0.345, "volume": 10395.0}, {"date": "2022-08-03", "close": 0.345, "volume": 15.0}, {"date": "2022-08-04", "close": 0.365, "volume": 3752.0}, {"date": "2022-08-05", "close": 0.355, "volume": 89.0}, {"date": "2022-08-08", "close": 0.37, "volume": 1830.0}, {"date": "2022-08-09", "close": 0.37, "volume": 12353.0}, {"date": "2022-08-11", "close": 0.385, "volume": 80000.0}, {"date": "2022-08-12", "close": 0.4, "volume": 128723.0}, {"date": "2022-08-15", "close": 0.4, "volume": 125961.0}, {"date": "2022-08-16", "close": 0.42, "volume": 46706.0}, {"date": "2022-08-17", "close": 0.415, "volume": 20715.0}, {"date": "2022-08-18", "close": 0.44, "volume": 15510.0}, {"date": "2022-08-22", "close": 0.4, "volume": 38835.0}, {"date": "2022-08-23", "close": 0.435, "volume": 301876.0}, {"date": "2022-08-24", "close": 0.44, "volume": 88560.0}, {"date": "2022-08-25", "close": 0.45, "volume": 159725.0}, {"date": "2022-08-26", "close": 0.47, "volume": 138345.0}, {"date": "2022-08-29", "close": 0.46, "volume": 82243.0}, {"date": "2022-08-30", "close": 0.445, "volume": 17508.0}, {"date": "2022-08-31", "close": 0.45, "volume": 12942.0}, {"date": "2022-09-01", "close": 0.45, "volume": 48144.0}, {"date": "2022-09-02", "close": 0.435, "volume": 6999.0}, {"date": "2022-09-05", "close": 0.445, "volume": 42879.0}, {"date": "2022-09-06", "close": 0.46, "volume": 5618.0}, {"date": "2022-09-07", "close": 0.445, "volume": 13309.0}, {"date": "2022-09-08", "close": 0.45, "volume": 70139.0}, {"date": "2022-09-09", "close": 0.455, "volume": 17514.0}, {"date": "2022-09-12", "close": 0.45, "volume": 13443.0}, {"date": "2022-09-13", "close": 0.46, "volume": 34548.0}, {"date": "2022-09-14", "close": 0.45, "volume": 40437.0}, {"date": "2022-09-15", "close": 0.45, "volume": 22287.0}, {"date": "2022-09-16", "close": 0.44, "volume": 20311.0}, {"date": "2022-09-19", "close": 0.42, "volume": 53912.0}, {"date": "2022-09-23", "close": 0.41, "volume": 20000.0}, {"date": "2022-09-26", "close": 0.39, "volume": 28000.0}, {"date": "2022-09-27", "close": 0.4, "volume": 4648.0}, {"date": "2022-09-28", "close": 0.4, "volume": 5028.0}, {"date": "2022-09-29", "close": 0.39, "volume": 20000.0}, {"date": "2022-09-30", "close": 0.36, "volume": 24855.0}, {"date": "2022-10-03", "close": 0.36, "volume": 1300.0}, {"date": "2022-10-04", "close": 0.35, "volume": 40980.0}, {"date": "2022-10-05", "close": 0.355, "volume": 25807.0}, {"date": "2022-10-06", "close": 0.375, "volume": 40852.0}, {"date": "2022-10-07", "close": 0.36, "volume": 67753.0}, {"date": "2022-10-10", "close": 0.36, "volume": 11531.0}, {"date": "2022-10-11", "close": 0.34, "volume": 32830.0}, {"date": "2022-10-17", "close": 0.35, "volume": 1668.0}, {"date": "2022-10-18", "close": 0.365, "volume": 6948.0}, {"date": "2022-10-20", "close": 0.37, "volume": 3145.0}, {"date": "2022-10-21", "close": 0.34, "volume": 24656.0}, {"date": "2022-10-24", "close": 0.33, "volume": 1945.0}, {"date": "2022-10-25", "close": 0.33, "volume": 48546.0}, {"date": "2022-10-26", "close": 0.34, "volume": 103392.0}, {"date": "2022-10-27", "close": 0.325, "volume": 40139.0}, {"date": "2022-10-28", "close": 0.325, "volume": 16.0}, {"date": "2022-10-31", "close": 0.345, "volume": 72988.0}, {"date": "2022-11-01", "close": 0.33, "volume": 47679.0}, {"date": "2022-11-02", "close": 0.35, "volume": 1450.0}, {"date": "2022-11-03", "close": 0.35, "volume": 4269.0}, {"date": "2022-11-04", "close": 0.35, "volume": 4500.0}, {"date": "2022-11-07", "close": 0.33, "volume": 27290.0}, {"date": "2022-11-08", "close": 0.345, "volume": 18430.0}, {"date": "2022-11-10", "close": 0.345, "volume": 45412.0}, {"date": "2022-11-11", "close": 0.33, "volume": 33530.0}, {"date": "2022-11-14", "close": 0.33, "volume": 168065.0}, {"date": "2022-11-15", "close": 0.33, "volume": 27876.0}, {"date": "2022-11-17", "close": 0.34, "volume": 128700.0}, {"date": "2022-11-18", "close": 0.34, "volume": 2205.0}, {"date": "2022-11-21", "close": 0.325, "volume": 49770.0}, {"date": "2022-11-22", "close": 0.33, "volume": 6554.0}, {"date": "2022-11-23", "close": 0.32, "volume": 3006.0}, {"date": "2022-11-25", "close": 0.32, "volume": 1300.0}, {"date": "2022-11-28", "close": 0.32, "volume": 1100.0}, {"date": "2022-11-29", "close": 0.3, "volume": 52127.0}, {"date": "2022-11-30", "close": 0.3, "volume": 40447.0}, {"date": "2022-12-01", "close": 0.3, "volume": 32745.0}, {"date": "2022-12-02", "close": 0.3, "volume": 34.0}, {"date": "2022-12-05", "close": 0.2925, "volume": 32.0}, {"date": "2022-12-06", "close": 0.28, "volume": 114636.0}, {"date": "2022-12-07", "close": 0.29, "volume": 126604.0}, {"date": "2022-12-08", "close": 0.295, "volume": 57413.0}, {"date": "2022-12-09", "close": 0.3, "volume": 54077.0}, {"date": "2022-12-12", "close": 0.28, "volume": 37921.0}, {"date": "2022-12-13", "close": 0.28, "volume": 55243.0}, {"date": "2022-12-15", "close": 0.29, "volume": 4040.0}, {"date": "2022-12-16", "close": 0.29, "volume": 2586.0}, {"date": "2022-12-19", "close": 0.3, "volume": 77857.0}, {"date": "2022-12-20", "close": 0.3, "volume": 38056.0}, {"date": "2022-12-28", "close": 0.325, "volume": 63230.0}, {"date": "2022-12-29", "close": 0.325, "volume": 13958.0}, {"date": "2023-01-04", "close": 0.31, "volume": 8271.0}, {"date": "2023-01-09", "close": 0.315, "volume": 4589.0}, {"date": "2023-01-11", "close": 0.31, "volume": 19811.0}, {"date": "2023-01-12", "close": 0.32, "volume": 15710.0}, {"date": "2023-01-13", "close": 0.32, "volume": 21106.0}, {"date": "2023-01-16", "close": 0.3, "volume": 6360.0}, {"date": "2023-01-17", "close": 0.3, "volume": 2624.0}, {"date": "2023-01-18", "close": 0.325, "volume": 10844.0}, {"date": "2023-01-19", "close": 0.335, "volume": 9000.0}, {"date": "2023-01-23", "close": 0.32, "volume": 1129.0}, {"date": "2023-01-24", "close": 0.335, "volume": 12602.0}, {"date": "2023-01-25", "close": 0.315, "volume": 44230.0}, {"date": "2023-01-30", "close": 0.32, "volume": 34815.0}, {"date": "2023-01-31", "close": 0.32, "volume": 17463.0}, {"date": "2023-02-02", "close": 0.305, "volume": 1334.0}, {"date": "2023-02-03", "close": 0.305, "volume": 41704.0}, {"date": "2023-02-06", "close": 0.31, "volume": 467.0}, {"date": "2023-02-08", "close": 0.31, "volume": 645.0}, {"date": "2023-02-09", "close": 0.32, "volume": 12030.0}, {"date": "2023-02-13", "close": 0.29, "volume": 93464.0}, {"date": "2023-02-14", "close": 0.28, "volume": 41904.0}, {"date": "2023-02-15", "close": 0.275, "volume": 24875.0}, {"date": "2023-02-16", "close": 0.285, "volume": 3508.0}, {"date": "2023-02-17", "close": 0.285, "volume": 3120.0}, {"date": "2023-02-20", "close": 0.3, "volume": 21200.0}, {"date": "2023-02-21", "close": 0.3, "volume": 5900.0}, {"date": "2023-02-22", "close": 0.3, "volume": 59902.0}, {"date": "2023-02-23", "close": 0.295, "volume": 3380.0}, {"date": "2023-02-24", "close": 0.305, "volume": 454.0}, {"date": "2023-02-27", "close": 0.33, "volume": 258583.0}, {"date": "2023-02-28", "close": 0.34, "volume": 86276.0}, {"date": "2023-03-01", "close": 0.385, "volume": 115095.0}, {"date": "2023-03-02", "close": 0.405, "volume": 38471.0}, {"date": "2023-03-03", "close": 0.41, "volume": 17535.0}, {"date": "2023-03-06", "close": 0.45, "volume": 91606.0}, {"date": "2023-03-07", "close": 0.45, "volume": 1400.0}, {"date": "2023-03-08", "close": 0.45, "volume": 1467.0}, {"date": "2023-03-09", "close": 0.45, "volume": 10654.0}, {"date": "2023-03-10", "close": 0.44, "volume": 24399.0}, {"date": "2023-03-13", "close": 0.42, "volume": 49500.0}, {"date": "2023-03-14", "close": 0.43, "volume": 11400.0}, {"date": "2023-03-15", "close": 0.425, "volume": 33084.0}, {"date": "2023-03-16", "close": 0.415, "volume": 3776.0}, {"date": "2023-03-20", "close": 0.38, "volume": 66583.0}, {"date": "2023-03-22", "close": 0.39, "volume": 21605.0}, {"date": "2023-03-23", "close": 0.38, "volume": 89534.0}, {"date": "2023-03-24", "close": 0.385, "volume": 31138.0}, {"date": "2023-03-27", "close": 0.345, "volume": 32780.0}, {"date": "2023-03-29", "close": 0.36, "volume": 1389.0}, {"date": "2023-03-30", "close": 0.42, "volume": 3900.0}, {"date": "2023-04-03", "close": 0.39, "volume": 40365.0}, {"date": "2023-04-04", "close": 0.375, "volume": 15267.0}, {"date": "2023-04-12", "close": 0.38, "volume": 1978.0}, {"date": "2023-04-13", "close": 0.375, "volume": 37477.0}, {"date": "2023-04-17", "close": 0.375, "volume": 24005.0}, {"date": "2023-04-19", "close": 0.4, "volume": 48911.0}, {"date": "2023-04-20", "close": 0.45, "volume": 43521.0}, {"date": "2023-04-21", "close": 0.425, "volume": 6892.0}, {"date": "2023-04-24", "close": 0.44, "volume": 15026.0}, {"date": "2023-04-26", "close": 0.415, "volume": 20456.0}, {"date": "2023-04-28", "close": 0.415, "volume": 15057.0}, {"date": "2023-05-01", "close": 0.44, "volume": 4547.0}, {"date": "2023-05-02", "close": 0.44, "volume": 14648.0}, {"date": "2023-05-03", "close": 0.44, "volume": 12943.0}, {"date": "2023-05-04", "close": 0.44, "volume": 26195.0}, {"date": "2023-05-05", "close": 0.45, "volume": 12601.0}, {"date": "2023-05-08", "close": 0.445, "volume": 442.0}, {"date": "2023-05-09", "close": 0.41, "volume": 32794.0}, {"date": "2023-05-10", "close": 0.43, "volume": 7253.0}, {"date": "2023-05-11", "close": 0.41, "volume": 13536.0}, {"date": "2023-05-12", "close": 0.4, "volume": 38072.0}, {"date": "2023-05-15", "close": 0.36, "volume": 114870.0}, {"date": "2023-05-16", "close": 0.365, "volume": 28780.0}, {"date": "2023-05-17", "close": 0.375, "volume": 33234.0}, {"date": "2023-05-18", "close": 0.385, "volume": 3926.0}, {"date": "2023-05-19", "close": 0.385, "volume": 12434.0}, {"date": "2023-05-22", "close": 0.395, "volume": 11974.0}, {"date": "2023-05-23", "close": 0.405, "volume": 3163.0}, {"date": "2023-05-24", "close": 0.395, "volume": 61130.0}, {"date": "2023-05-25", "close": 0.4, "volume": 10023.0}, {"date": "2023-05-26", "close": 0.41, "volume": 1220.0}, {"date": "2023-05-29", "close": 0.45, "volume": 73695.0}, {"date": "2023-05-30", "close": 0.44, "volume": 12524.0}, {"date": "2023-05-31", "close": 0.44, "volume": 10484.0}, {"date": "2023-06-01", "close": 0.425, "volume": 25870.0}, {"date": "2023-06-02", "close": 0.425, "volume": 3520.0}, {"date": "2023-06-05", "close": 0.425, "volume": 2353.0}, {"date": "2023-06-07", "close": 0.425, "volume": 11.0}, {"date": "2023-06-09", "close": 0.42, "volume": 15857.0}, {"date": "2023-06-13", "close": 0.445, "volume": 23798.0}, {"date": "2023-06-14", "close": 0.46, "volume": 87361.0}, {"date": "2023-06-15", "close": 0.45, "volume": 14790.0}, {"date": "2023-06-16", "close": 0.45, "volume": 463.0}, {"date": "2023-06-19", "close": 0.43, "volume": 8335.0}, {"date": "2023-06-20", "close": 0.43, "volume": 793.0}, {"date": "2023-06-21", "close": 0.425, "volume": 40228.0}, {"date": "2023-06-23", "close": 0.42, "volume": 6807.0}, {"date": "2023-06-26", "close": 0.43, "volume": 22953.0}, {"date": "2023-06-27", "close": 0.43, "volume": 2000.0}, {"date": "2023-06-28", "close": 0.425, "volume": 26983.0}, {"date": "2023-06-29", "close": 0.44, "volume": 12.0}, {"date": "2023-06-30", "close": 0.425, "volume": 12034.0}, {"date": "2023-07-04", "close": 0.41, "volume": 6966.0}, {"date": "2023-07-05", "close": 0.42, "volume": 15960.0}, {"date": "2023-07-06", "close": 0.42, "volume": 41.0}, {"date": "2023-07-11", "close": 0.44, "volume": 23002.0}, {"date": "2023-07-17", "close": 0.42, "volume": 5275.0}, {"date": "2023-07-18", "close": 0.44, "volume": 124297.0}, {"date": "2023-07-19", "close": 0.5, "volume": 95089.0}, {"date": "2023-07-20", "close": 0.515, "volume": 89061.0}, {"date": "2023-07-21", "close": 0.52, "volume": 40970.0}, {"date": "2023-07-24", "close": 0.6, "volume": 56682.0}, {"date": "2023-07-25", "close": 0.58, "volume": 38089.0}, {"date": "2023-07-26", "close": 0.52, "volume": 16187.0}, {"date": "2023-07-27", "close": 0.495, "volume": 17565.0}, {"date": "2023-07-28", "close": 0.495, "volume": 8.0}, {"date": "2023-07-31", "close": 0.5, "volume": 109.0}, {"date": "2023-08-02", "close": 0.475, "volume": 28577.0}, {"date": "2023-08-03", "close": 0.465, "volume": 21800.0}, {"date": "2023-08-04", "close": 0.46, "volume": 5201.0}, {"date": "2023-08-07", "close": 0.46, "volume": 61854.0}, {"date": "2023-08-08", "close": 0.465, "volume": 1838.0}, {"date": "2023-08-09", "close": 0.47, "volume": 5132.0}, {"date": "2023-08-10", "close": 0.47, "volume": 8361.0}, {"date": "2023-08-11", "close": 0.455, "volume": 17538.0}, {"date": "2023-08-16", "close": 0.47, "volume": 14007.0}, {"date": "2023-08-18", "close": 0.48, "volume": 9083.0}, {"date": "2023-08-21", "close": 0.48, "volume": 482.0}, {"date": "2023-08-22", "close": 0.54, "volume": 65096.0}, {"date": "2023-08-23", "close": 0.54, "volume": 45059.0}, {"date": "2023-08-25", "close": 0.54, "volume": 1444.0}, {"date": "2023-08-28", "close": 0.55, "volume": 26540.0}, {"date": "2023-08-29", "close": 0.53, "volume": 2083.0}, {"date": "2023-08-31", "close": 0.52, "volume": 1675.0}, {"date": "2023-09-01", "close": 0.45, "volume": 113538.0}, {"date": "2023-09-04", "close": 0.425, "volume": 111037.0}, {"date": "2023-09-05", "close": 0.4, "volume": 68473.0}, {"date": "2023-09-06", "close": 0.4, "volume": 97322.0}, {"date": "2023-09-07", "close": 0.46, "volume": 55740.0}, {"date": "2023-09-08", "close": 0.46, "volume": 10.0}, {"date": "2023-09-13", "close": 0.455, "volume": 22.0}, {"date": "2023-09-15", "close": 0.455, "volume": 11.0}, {"date": "2023-09-22", "close": 0.425, "volume": 4811.0}, {"date": "2023-09-25", "close": 0.425, "volume": 1989.0}, {"date": "2023-09-26", "close": 0.4, "volume": 17337.0}, {"date": "2023-09-27", "close": 0.4, "volume": 4500.0}, {"date": "2023-09-29", "close": 0.41, "volume": 11812.0}, {"date": "2023-10-02", "close": 0.45, "volume": 52885.0}, {"date": "2023-10-03", "close": 0.44, "volume": 10965.0}, {"date": "2023-10-06", "close": 0.435, "volume": 2.0}, {"date": "2023-10-13", "close": 0.46, "volume": 2934.0}, {"date": "2023-10-17", "close": 0.455, "volume": 2544.0}, {"date": "2023-10-23", "close": 0.49, "volume": 9611.0}, {"date": "2023-10-24", "close": 0.455, "volume": 1898.0}, {"date": "2023-10-25", "close": 0.46, "volume": 65.0}, {"date": "2023-10-26", "close": 0.4575, "volume": 300.0}, {"date": "2023-10-31", "close": 0.455, "volume": 2486.0}, {"date": "2023-11-01", "close": 0.355, "volume": 183853.0}, {"date": "2023-11-02", "close": 0.355, "volume": 66595.0}, {"date": "2023-11-03", "close": 0.355, "volume": 12000.0}, {"date": "2023-11-06", "close": 0.375, "volume": 5025.0}, {"date": "2023-11-07", "close": 0.375, "volume": 6175.0}, {"date": "2023-11-08", "close": 0.4, "volume": 12532.0}, {"date": "2023-11-13", "close": 0.39, "volume": 10151.0}, {"date": "2023-11-14", "close": 0.41, "volume": 2566.0}, {"date": "2023-11-20", "close": 0.42, "volume": 17876.0}, {"date": "2023-11-23", "close": 0.4, "volume": 999.0}, {"date": "2023-11-24", "close": 0.41, "volume": 5000.0}, {"date": "2023-11-27", "close": 0.395, "volume": 5000.0}, {"date": "2023-11-28", "close": 0.375, "volume": 49250.0}, {"date": "2023-12-01", "close": 0.375, "volume": 45766.0}, {"date": "2023-12-04", "close": 0.4, "volume": 6309.0}, {"date": "2023-12-05", "close": 0.405, "volume": 5001.0}, {"date": "2023-12-07", "close": 0.375, "volume": 12.0}, {"date": "2023-12-08", "close": 0.375, "volume": 1.0}, {"date": "2023-12-11", "close": 0.375, "volume": 60000.0}, {"date": "2023-12-12", "close": 0.385, "volume": 3825.0}, {"date": "2023-12-13", "close": 0.4, "volume": 7000.0}, {"date": "2023-12-14", "close": 0.375, "volume": 40000.0}, {"date": "2023-12-15", "close": 0.37, "volume": 86907.0}, {"date": "2023-12-18", "close": 0.375, "volume": 5500.0}, {"date": "2023-12-19", "close": 0.375, "volume": 35803.0}, {"date": "2023-12-21", "close": 0.375, "volume": 3126.0}, {"date": "2023-12-29", "close": 0.39, "volume": 54.0}, {"date": "2024-01-02", "close": 0.395, "volume": 1938.0}, {"date": "2024-01-04", "close": 0.395, "volume": 24557.0}, {"date": "2024-01-05", "close": 0.39, "volume": 64146.0}, {"date": "2024-01-12", "close": 0.39, "volume": 17843.0}, {"date": "2024-01-16", "close": 0.395, "volume": 605.0}, {"date": "2024-01-18", "close": 0.38, "volume": 11315.0}, {"date": "2024-01-19", "close": 0.4, "volume": 107810.0}, {"date": "2024-01-22", "close": 0.4, "volume": 880.0}, {"date": "2024-01-23", "close": 0.395, "volume": 2741.0}, {"date": "2024-01-29", "close": 0.395, "volume": 30474.0}, {"date": "2024-01-30", "close": 0.43, "volume": 18972.0}, {"date": "2024-01-31", "close": 0.44, "volume": 20500.0}, {"date": "2024-02-01", "close": 0.43, "volume": 2501.0}, {"date": "2024-02-05", "close": 0.43, "volume": 20232.0}, {"date": "2024-02-07", "close": 0.425, "volume": 20431.0}, {"date": "2024-02-12", "close": 0.425, "volume": 1796.0}, {"date": "2024-02-13", "close": 0.42, "volume": 112.0}, {"date": "2024-02-14", "close": 0.425, "volume": 1605.0}, {"date": "2024-02-15", "close": 0.43, "volume": 2270.0}, {"date": "2024-02-16", "close": 0.43, "volume": 1730.0}, {"date": "2024-02-21", "close": 0.4, "volume": 80573.0}, {"date": "2024-02-23", "close": 0.38, "volume": 2900.0}, {"date": "2024-02-26", "close": 0.36, "volume": 7544.0}, {"date": "2024-02-27", "close": 0.345, "volume": 6666.0}, {"date": "2024-02-28", "close": 0.35, "volume": 3345.0}, {"date": "2024-02-29", "close": 0.37, "volume": 2718.0}, {"date": "2024-03-01", "close": 0.375, "volume": 2700.0}, {"date": "2024-03-04", "close": 0.38, "volume": 1333.0}, {"date": "2024-03-05", "close": 0.37, "volume": 9256.0}, {"date": "2024-03-06", "close": 0.365, "volume": 20866.0}, {"date": "2024-03-13", "close": 0.37, "volume": 14000.0}, {"date": "2024-03-14", "close": 0.39, "volume": 4154.0}, {"date": "2024-03-20", "close": 0.385, "volume": 67462.0}, {"date": "2024-03-21", "close": 0.37, "volume": 3500.0}, {"date": "2024-03-27", "close": 0.385, "volume": 1561.0}, {"date": "2024-03-28", "close": 0.34, "volume": 65244.0}, {"date": "2024-04-02", "close": 0.345, "volume": 8269.0}, {"date": "2024-04-03", "close": 0.3375, "volume": 94562.0}, {"date": "2024-04-04", "close": 0.34, "volume": 98595.0}, {"date": "2024-04-08", "close": 0.34, "volume": 98.0}, {"date": "2024-04-09", "close": 0.33, "volume": 11233.0}, {"date": "2024-04-10", "close": 0.335, "volume": 6820.0}, {"date": "2024-04-11", "close": 0.34, "volume": 26574.0}, {"date": "2024-04-12", "close": 0.345, "volume": 6626.0}, {"date": "2024-04-15", "close": 0.34, "volume": 3250.0}, {"date": "2024-04-16", "close": 0.315, "volume": 36500.0}, {"date": "2024-04-17", "close": 0.315, "volume": 287.0}, {"date": "2024-04-19", "close": 0.32, "volume": 106223.0}, {"date": "2024-04-23", "close": 0.33, "volume": 12839.0}, {"date": "2024-04-24", "close": 0.325, "volume": 1.0}, {"date": "2024-04-30", "close": 0.325, "volume": 19958.0}, {"date": "2024-05-01", "close": 0.32, "volume": 65077.0}, {"date": "2024-05-03", "close": 0.315, "volume": 1.0}, {"date": "2024-05-07", "close": 0.32, "volume": 83358.0}, {"date": "2024-05-10", "close": 0.31, "volume": 13336.0}, {"date": "2024-05-14", "close": 0.33, "volume": 4087.0}, {"date": "2024-05-15", "close": 0.31, "volume": 171928.0}, {"date": "2024-05-16", "close": 0.31, "volume": 466.0}, {"date": "2024-05-17", "close": 0.315, "volume": 1417.0}, {"date": "2024-05-21", "close": 0.34, "volume": 12893.0}, {"date": "2024-05-24", "close": 0.32, "volume": 3365.0}, {"date": "2024-05-27", "close": 0.32, "volume": 7400.0}, {"date": "2024-05-29", "close": 0.32, "volume": 6500.0}, {"date": "2024-05-30", "close": 0.3, "volume": 26603.0}, {"date": "2024-05-31", "close": 0.27, "volume": 137421.0}, {"date": "2024-06-03", "close": 0.28, "volume": 97471.0}, {"date": "2024-06-06", "close": 0.285, "volume": 267.0}, {"date": "2024-06-07", "close": 0.28, "volume": 4170.0}, {"date": "2024-06-11", "close": 0.3, "volume": 3016.0}, {"date": "2024-06-17", "close": 0.3, "volume": 39206.0}, {"date": "2024-06-20", "close": 0.3, "volume": 8.0}, {"date": "2024-06-25", "close": 0.28, "volume": 46751.0}, {"date": "2024-06-28", "close": 0.3, "volume": 15096.0}, {"date": "2024-07-02", "close": 0.3, "volume": 4000.0}, {"date": "2024-07-04", "close": 0.3, "volume": 6667.0}, {"date": "2024-07-08", "close": 0.3, "volume": 1300.0}, {"date": "2024-07-12", "close": 0.315, "volume": 13389.0}, {"date": "2024-07-15", "close": 0.345, "volume": 45000.0}, {"date": "2024-07-16", "close": 0.345, "volume": 114.0}, {"date": "2024-07-18", "close": 0.35, "volume": 10.0}, {"date": "2024-07-19", "close": 0.35, "volume": 8.0}, {"date": "2024-07-23", "close": 0.34, "volume": 143.0}, {"date": "2024-07-25", "close": 0.32, "volume": 13768.0}, {"date": "2024-07-26", "close": 0.26, "volume": 155372.0}, {"date": "2024-07-29", "close": 0.26, "volume": 62772.0}, {"date": "2024-07-31", "close": 0.25, "volume": 30597.0}, {"date": "2024-08-01", "close": 0.25, "volume": 6762.0}, {"date": "2024-08-05", "close": 0.25, "volume": 48.0}, {"date": "2024-08-06", "close": 0.25, "volume": 4913.0}, {"date": "2024-08-07", "close": 0.25, "volume": 3610.0}, {"date": "2024-08-08", "close": 0.25, "volume": 24160.0}, {"date": "2024-08-16", "close": 0.25, "volume": 1000.0}, {"date": "2024-08-26", "close": 0.25, "volume": 3751.0}, {"date": "2024-08-30", "close": 0.25, "volume": 21927.0}, {"date": "2024-09-02", "close": 0.25, "volume": 14467.0}, {"date": "2024-09-03", "close": 0.25, "volume": 12907.0}, {"date": "2024-09-10", "close": 0.2, "volume": 1351.0}, {"date": "2024-09-12", "close": 0.205, "volume": 5000.0}, {"date": "2024-09-13", "close": 0.225, "volume": 42.0}, {"date": "2024-09-19", "close": 0.225, "volume": 2599.0}, {"date": "2024-09-24", "close": 0.225, "volume": 122.0}, {"date": "2024-09-26", "close": 0.225, "volume": 6259.0}, {"date": "2024-09-30", "close": 0.225, "volume": 1000.0}, {"date": "2024-10-01", "close": 0.21, "volume": 17202.0}, {"date": "2024-10-08", "close": 0.225, "volume": 10148.0}, {"date": "2024-10-09", "close": 0.21, "volume": 7755.0}, {"date": "2024-10-10", "close": 0.22, "volume": 8536.0}, {"date": "2024-10-14", "close": 0.195, "volume": 29143.0}, {"date": "2024-10-15", "close": 0.2, "volume": 15000.0}, {"date": "2024-10-16", "close": 0.21, "volume": 55000.0}, {"date": "2024-10-21", "close": 0.2, "volume": 5000.0}, {"date": "2024-10-24", "close": 0.2, "volume": 25011.0}, {"date": "2024-10-25", "close": 0.2, "volume": 2489.0}, {"date": "2024-10-28", "close": 0.2, "volume": 18000.0}, {"date": "2024-10-29", "close": 0.19, "volume": 3863.0}, {"date": "2024-10-31", "close": 0.19, "volume": 1200.0}, {"date": "2024-11-04", "close": 0.165, "volume": 9000.0}, {"date": "2024-11-05", "close": 0.175, "volume": 2511.0}, {"date": "2024-11-06", "close": 0.175, "volume": 10076.0}, {"date": "2024-11-07", "close": 0.175, "volume": 1490.0}, {"date": "2024-11-08", "close": 0.175, "volume": 11537.0}, {"date": "2024-11-12", "close": 0.205, "volume": 17023.0}, {"date": "2024-11-13", "close": 0.205, "volume": 934.0}, {"date": "2024-11-18", "close": 0.205, "volume": 2599.0}, {"date": "2024-11-19", "close": 0.2, "volume": 18102.0}, {"date": "2024-11-20", "close": 0.205, "volume": 18.0}, {"date": "2024-11-26", "close": 0.215, "volume": 1056.0}, {"date": "2024-11-28", "close": 0.215, "volume": 3012.0}, {"date": "2024-12-02", "close": 0.19, "volume": 32224.0}, {"date": "2024-12-04", "close": 0.19, "volume": 337.0}, {"date": "2024-12-12", "close": 0.19, "volume": 409.0}, {"date": "2024-12-17", "close": 0.19, "volume": 41479.0}, {"date": "2024-12-18", "close": 0.19, "volume": 2248.0}, {"date": "2024-12-23", "close": 0.19, "volume": 15000.0}, {"date": "2024-12-30", "close": 0.185, "volume": 74477.0}, {"date": "2024-12-31", "close": 0.185, "volume": 832.0}, {"date": "2025-01-03", "close": 0.22, "volume": 20000.0}, {"date": "2025-01-10", "close": 0.23, "volume": 3988.0}, {"date": "2025-01-13", "close": 0.205, "volume": 6000.0}, {"date": "2025-01-16", "close": 0.21, "volume": 1704.0}, {"date": "2025-01-21", "close": 0.21, "volume": 879.0}, {"date": "2025-01-23", "close": 0.21, "volume": 4764.0}, {"date": "2025-01-24", "close": 0.21, "volume": 2220.0}, {"date": "2025-01-28", "close": 0.215, "volume": 1.0}, {"date": "2025-01-29", "close": 0.19, "volume": 26850.0}, {"date": "2025-01-30", "close": 0.22, "volume": 449.0}, {"date": "2025-01-31", "close": 0.2, "volume": 5734.0}, {"date": "2025-02-03", "close": 0.2, "volume": 4000.0}, {"date": "2025-02-04", "close": 0.2, "volume": 1309.0}, {"date": "2025-02-05", "close": 0.25, "volume": 25000.0}, {"date": "2025-02-06", "close": 0.24, "volume": 3700.0}, {"date": "2025-02-07", "close": 0.255, "volume": 450.0}, {"date": "2025-02-10", "close": 0.255, "volume": 2000.0}, {"date": "2025-02-13", "close": 0.21, "volume": 133.0}, {"date": "2025-02-18", "close": 0.255, "volume": 2500.0}, {"date": "2025-02-19", "close": 0.255, "volume": 3.0}, {"date": "2025-02-21", "close": 0.23, "volume": 6133.0}, {"date": "2025-02-24", "close": 0.22, "volume": 877.0}, {"date": "2025-02-25", "close": 0.21, "volume": 11423.0}, {"date": "2025-02-26", "close": 0.205, "volume": 418.0}, {"date": "2025-03-03", "close": 0.2, "volume": 11777.0}, {"date": "2025-03-04", "close": 0.2, "volume": 9370.0}, {"date": "2025-03-07", "close": 0.2, "volume": 16915.0}, {"date": "2025-03-10", "close": 0.2, "volume": 5000.0}, {"date": "2025-03-11", "close": 0.21, "volume": 7994.0}, {"date": "2025-03-14", "close": 0.21, "volume": 3564.0}, {"date": "2025-03-19", "close": 0.22, "volume": 6398.0}, {"date": "2025-03-20", "close": 0.225, "volume": 20935.0}, {"date": "2025-03-21", "close": 0.23, "volume": 2624.0}, {"date": "2025-03-24", "close": 0.225, "volume": 2197.0}, {"date": "2025-04-01", "close": 0.205, "volume": 8334.0}, {"date": "2025-04-07", "close": 0.19, "volume": 36769.0}, {"date": "2025-04-08", "close": 0.175, "volume": 732.0}, {"date": "2025-04-10", "close": 0.18, "volume": 21220.0}, {"date": "2025-04-11", "close": 0.19, "volume": 806.0}, {"date": "2025-04-17", "close": 0.2, "volume": 2000.0}, {"date": "2025-04-22", "close": 0.225, "volume": 44747.0}, {"date": "2025-04-24", "close": 0.22, "volume": 1886.0}, {"date": "2025-04-28", "close": 0.215, "volume": 5557.0}, {"date": "2025-04-29", "close": 0.215, "volume": 546.0}, {"date": "2025-05-01", "close": 0.215, "volume": 24.0}, {"date": "2025-05-07", "close": 0.21, "volume": 7183.0}, {"date": "2025-05-09", "close": 0.21, "volume": 1161.0}, {"date": "2025-05-12", "close": 0.21, "volume": 24926.0}, {"date": "2025-05-13", "close": 0.21, "volume": 30732.0}, {"date": "2025-05-15", "close": 0.2, "volume": 4261.0}, {"date": "2025-05-16", "close": 0.21, "volume": 32742.0}, {"date": "2025-05-19", "close": 0.2, "volume": 12317.0}, {"date": "2025-05-21", "close": 0.175, "volume": 81275.0}, {"date": "2025-05-26", "close": 0.19, "volume": 50000.0}, {"date": "2025-05-27", "close": 0.195, "volume": 4774.0}, {"date": "2025-05-28", "close": 0.17, "volume": 115882.0}, {"date": "2025-05-29", "close": 0.18, "volume": 127281.0}, {"date": "2025-06-02", "close": 0.18, "volume": 2013.0}, {"date": "2025-06-03", "close": 0.19, "volume": 11310.0}, {"date": "2025-06-04", "close": 0.19, "volume": 1272.0}, {"date": "2025-06-05", "close": 0.19, "volume": 40000.0}, {"date": "2025-06-06", "close": 0.19, "volume": 2500.0}, {"date": "2025-06-10", "close": 0.21, "volume": 32810.0}, {"date": "2025-06-11", "close": 0.195, "volume": 34054.0}, {"date": "2025-06-16", "close": 0.19, "volume": 9500.0}, {"date": "2025-06-18", "close": 0.19, "volume": 50000.0}, {"date": "2025-06-19", "close": 0.19, "volume": 8700.0}, {"date": "2025-06-23", "close": 0.19, "volume": 36887.0}, {"date": "2025-06-26", "close": 0.185, "volume": 32390.0}, {"date": "2025-06-27", "close": 0.185, "volume": 4964.0}, {"date": "2025-07-02", "close": 0.185, "volume": 1603.0}, {"date": "2025-07-08", "close": 0.19, "volume": 57842.0}, {"date": "2025-07-09", "close": 0.19, "volume": 4102.0}, {"date": "2025-07-11", "close": 0.2, "volume": 7052.0}, {"date": "2025-07-15", "close": 0.19, "volume": 13334.0}, {"date": "2025-07-17", "close": 0.19, "volume": 45352.0}, {"date": "2025-07-18", "close": 0.19, "volume": 52500.0}, {"date": "2025-07-22", "close": 0.2, "volume": 30312.0}, {"date": "2025-07-23", "close": 0.2, "volume": 1065.0}, {"date": "2025-07-30", "close": 0.19, "volume": 1313.0}, {"date": "2025-08-01", "close": 0.19, "volume": 6880.0}, {"date": "2025-08-05", "close": 0.185, "volume": 28276.0}, {"date": "2025-08-11", "close": 0.2, "volume": 1602.0}, {"date": "2025-08-12", "close": 0.21, "volume": 54.0}, {"date": "2025-08-13", "close": 0.22, "volume": 2083.0}, {"date": "2025-08-14", "close": 0.23, "volume": 5003.0}, {"date": "2025-08-19", "close": 0.23, "volume": 869.0}, {"date": "2025-08-22", "close": 0.2, "volume": 9563.0}, {"date": "2025-08-27", "close": 0.245, "volume": 22137.0}, {"date": "2025-09-04", "close": 0.21, "volume": 249.0}, {"date": "2025-09-05", "close": 0.2, "volume": 8005.0}, {"date": "2025-09-09", "close": 0.22, "volume": 266.0}, {"date": "2025-09-10", "close": 0.22, "volume": 17275.0}, {"date": "2025-09-11", "close": 0.2, "volume": 5000.0}, {"date": "2025-09-15", "close": 0.22, "volume": 25631.0}, {"date": "2025-09-18", "close": 0.235, "volume": 6001.0}, {"date": "2025-09-19", "close": 0.22, "volume": 17617.0}, {"date": "2025-09-23", "close": 0.24, "volume": 31250.0}, {"date": "2025-09-24", "close": 0.225, "volume": 9350.0}, {"date": "2025-09-26", "close": 0.23, "volume": 30000.0}, {"date": "2025-10-01", "close": 0.2, "volume": 15325.0}, {"date": "2025-10-02", "close": 0.22, "volume": 43.0}, {"date": "2025-10-03", "close": 0.245, "volume": 15283.0}, {"date": "2025-10-10", "close": 0.205, "volume": 5500.0}, {"date": "2025-10-13", "close": 0.22, "volume": 4952.0}, {"date": "2025-10-15", "close": 0.215, "volume": 33438.0}, {"date": "2025-10-17", "close": 0.215, "volume": 1410.0}, {"date": "2025-10-20", "close": 0.215, "volume": 41.0}, {"date": "2025-10-21", "close": 0.22, "volume": 227.0}, {"date": "2025-10-22", "close": 0.215, "volume": 15147.0}, {"date": "2025-10-23", "close": 0.225, "volume": 20000.0}, {"date": "2025-10-24", "close": 0.21, "volume": 15325.0}, {"date": "2025-10-27", "close": 0.21, "volume": 8549.0}, {"date": "2025-10-28", "close": 0.23, "volume": 60000.0}, {"date": "2025-10-29", "close": 0.2, "volume": 132914.0}, {"date": "2025-11-03", "close": 0.2, "volume": 62435.0}, {"date": "2025-11-10", "close": 0.2, "volume": 2253.0}, {"date": "2025-11-11", "close": 0.21, "volume": 1291.0}, {"date": "2025-11-12", "close": 0.21, "volume": 2447.0}, {"date": "2025-11-13", "close": 0.23, "volume": 154816.0}, {"date": "2025-11-14", "close": 0.22, "volume": 111207.0}, {"date": "2025-11-17", "close": 0.205, "volume": 37899.0}, {"date": "2025-11-19", "close": 0.205, "volume": 9000.0}, {"date": "2025-11-20", "close": 0.205, "volume": 6000.0}, {"date": "2025-11-21", "close": 0.2, "volume": 3506.0}, {"date": "2025-11-25", "close": 0.2, "volume": 1232.0}, {"date": "2025-12-01", "close": 0.21, "volume": 13053.0}, {"date": "2025-12-16", "close": 0.25, "volume": 46797.0}, {"date": "2025-12-18", "close": 0.25, "volume": 720.0}, {"date": "2025-12-19", "close": 0.235, "volume": 46129.0}, {"date": "2026-01-02", "close": 0.23, "volume": 3854.0}, {"date": "2026-01-07", "close": 0.22, "volume": 1279.0}, {"date": "2026-01-09", "close": 0.235, "volume": 95981.0}, {"date": "2026-01-15", "close": 0.215, "volume": 194.0}, {"date": "2026-01-19", "close": 0.22, "volume": 21972.0}, {"date": "2026-01-21", "close": 0.24, "volume": 6445.0}, {"date": "2026-01-22", "close": 0.24, "volume": 21.0}, {"date": "2026-01-23", "close": 0.23, "volume": 7808.0}, {"date": "2026-01-29", "close": 0.22, "volume": 15023.0}, {"date": "2026-01-30", "close": 0.21, "volume": 25004.0}, {"date": "2026-02-04", "close": 0.24, "volume": 41174.0}, {"date": "2026-02-05", "close": 0.205, "volume": 96984.0}, {"date": "2026-02-17", "close": 0.205, "volume": 7730.0}, {"date": "2026-02-23", "close": 0.215, "volume": 2014.0}, {"date": "2026-02-26", "close": 0.255, "volume": 97440.0}, {"date": "2026-02-27", "close": 0.255, "volume": 6797.0}, {"date": "2026-03-02", "close": 0.26, "volume": 10000.0}, {"date": "2026-03-03", "close": 0.245, "volume": 1082.0}, {"date": "2026-03-11", "close": 0.22, "volume": 2290.0}, {"date": "2026-03-18", "close": 0.25, "volume": 2400.0}, {"date": "2026-03-20", "close": 0.245, "volume": 11.0}, {"date": "2026-03-23", "close": 0.22, "volume": 2727.0}, {"date": "2026-03-25", "close": 0.21, "volume": 4852.0}, {"date": "2026-03-26", "close": 0.22, "volume": 18712.0}, {"date": "2026-04-07", "close": 0.215, "volume": 15554.0}, {"date": "2026-04-09", "close": 0.21, "volume": 5967.0}, {"date": "2026-04-10", "close": 0.23, "volume": 8691.0}, {"date": "2026-04-13", "close": 0.23, "volume": 1784.0}, {"date": "2026-04-16", "close": 0.225, "volume": 4647.0}, {"date": "2026-04-20", "close": 0.19, "volume": 62539.0}, {"date": "2026-04-21", "close": 0.235, "volume": 44008.0}, {"date": "2026-04-23", "close": 0.22, "volume": 879.0}, {"date": "2026-04-27", "close": 0.205, "volume": 5023.0}, {"date": "2026-04-28", "close": 0.2, "volume": 25561.0}, {"date": "2026-04-30", "close": 0.215, "volume": 2004.0}, {"date": "2026-05-04", "close": 0.22, "volume": 76100.0}, {"date": "2026-05-06", "close": 0.23, "volume": 7564.0}, {"date": "2026-05-08", "close": 0.22, "volume": 1871.0}, {"date": "2026-05-12", "close": 0.245, "volume": 160284.0}, {"date": "2026-05-13", "close": 0.24, "volume": 734.0}, {"date": "2026-05-14", "close": 0.245, "volume": 16485.0}, {"date": "2026-05-15", "close": 0.245, "volume": 29832.0}, {"date": "2026-05-18", "close": 0.255, "volume": 22173.0}, {"date": "2026-05-27", "close": 0.235, "volume": 6420.0}, {"date": "2026-05-28", "close": 0.245, "volume": 2266.0}, {"date": "2026-06-01", "close": 0.245, "volume": 285.0}, {"date": "2026-06-04", "close": 0.245, "volume": 21.0}, {"date": "2026-06-09", "close": 0.24, "volume": 75.0}, {"date": "2026-06-10", "close": 0.23, "volume": 55845.0}, {"date": "2026-06-11", "close": 0.22, "volume": 37317.0}, {"date": "2026-06-15", "close": 0.22, "volume": 31407.0}, {"date": "2026-06-16", "close": 0.21, "volume": 3111.0}, {"date": "2026-06-17", "close": 0.21, "volume": 10219.0}, {"date": "2026-06-18", "close": 0.22, "volume": 12711.0}, {"date": "2026-06-19", "close": 0.23, "volume": 47285.0}, {"date": "2026-06-23", "close": 0.215, "volume": 2808.0}, {"date": "2026-06-24", "close": 0.215, "volume": 7757.0}, {"date": "2026-06-25", "close": 0.19, "volume": 35026.0}, {"date": "2026-06-30", "close": 0.2, "volume": 2130.0}, {"date": "2026-07-03", "close": 0.2, "volume": 24291.0}, {"date": "2026-07-06", "close": 0.2, "volume": 544.0}, {"date": "2026-07-07", "close": 0.2, "volume": 19173.0}, {"date": "2026-07-10", "close": 0.2, "volume": 15257.0}, {"date": "2026-07-14", "close": 0.2, "volume": 2549.0}, {"date": "2026-07-21", "close": 0.2, "volume": 5631.0}, {"date": "2026-07-23", "close": 0.205, "volume": 2166.0}, {"date": "2026-07-27", "close": 0.215, "volume": 16807.0}, {"date": "2026-07-29", "close": 0.2, "volume": 30990.0}, {"date": "2026-08-06", "close": 0.21, "volume": 20000.0}, {"date": "2026-08-12", "close": 0.25, "volume": 209361.0}, {"date": "2026-08-14", "close": 0.245, "volume": 3217.0}, {"date": "2026-08-19", "close": 0.22, "volume": 3255.0}, {"date": "2026-08-20", "close": 0.205, "volume": 9523.0}, {"date": "2026-08-21", "close": 0.19, "volume": 145529.0}, {"date": "2026-08-28", "close": 0.22, "volume": 7800.0}, {"date": "2026-08-31", "close": 0.22, "volume": 237.0}, {"date": "2026-09-01", "close": 0.21, "volume": 39.0}, {"date": "2026-09-02", "close": 0.23, "volume": 117388.0}, {"date": "2026-09-03", "close": 0.24, "volume": 12000.0}, {"date": "2026-09-10", "close": 0.21, "volume": 14966.0}, {"date": "2026-09-14", "close": 0.195, "volume": 47165.0}, {"date": "2026-09-18", "close": 0.19, "volume": 5246.0}], "refreshing": true}