{"ticker": "RMI", "overview": {"name": "Resource Minerals International Ltd", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 300000.0, "sell_n": 0, "sell_sum": 0, "net": 300000.0, "insiders": 1, "first_date": "2026-07-24", "last_date": "2026-07-24"}, "metrics": {"ticker": "RMI", "has_prices": true, "as_of": "2026-09-18", "last": 0.145, "prev_close": 0.145, "change": 0.0, "change_pct": 0.0, "session_volume": 805116.0, "vwap_5": 0.1468324213045155, "vwap_20": 0.15899025586019858, "vwap_60": 0.163548871555562, "vwap_250": 0.07948761993235938, "high_52w": 0.19, "low_52w": 0.026, "avg_volume_20": 846903.9, "sessions": 400, "market_cap": {"value": 136243430.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03118101", "src": "ASX", "ticker": "RMI", "cik": "", "company": "Resource Minerals International Ltd", "company_raw": "Resource Minerals International Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "RMI: director interest change (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03118101", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146388}, {"id": "ASX3Y-03114116-1", "src": "ASX", "ticker": "RMI", "cik": "", "company": "Resource Minerals International Ltd", "company_raw": "Resource Minerals International Ltd", "who": "Asimwe Kabunga", "who_key": "Asimwe Kabunga", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 300000.0, "score": 45.4, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "RMI lands a director's $300K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03114116", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146388}, {"id": "ASXSH-03109312", "src": "ASX", "ticker": "RMI", "cik": "", "company": "Resource Minerals International Ltd", "company_raw": "Resource Minerals International Ltd", "who": "Praxis Global Pty Ltd", "who_key": "Praxis Global Pty Ltd", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Praxis Global Pty Ltd tops up RMI: 11.12% to 12.45%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03109312", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172308}], "recent_buys": [{"id": "ASX3Y-03114116-1", "src": "ASX", "ticker": "RMI", "cik": "", "company": "Resource Minerals International Ltd", "company_raw": "Resource Minerals International Ltd", "who": "Asimwe Kabunga", "who_key": "Asimwe Kabunga", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 300000.0, "score": 45.4, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "RMI lands a director's $300K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03114116", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146388}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Asimwe Kabunga", "notice_type": "3Y", "direct_shares": 169783525.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Kabunga Holdings Pty Ltd <Kabunga Family A/C>, of which Asimwe Kabunga is a director and ", "pct": null, "notice_date": "2026-07-24", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03114116-6A1335385", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Praxis Global Pty Ltd", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 12.45, "notice_date": "2026-07-08", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03109312-6A1333076", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N O'Brien", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-01-13", "source_url": "https://www.marketindex.com.au/asx/rmi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Kabunga", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-07-18", "source_url": "https://www.marketindex.com.au/asx/rmi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "W Mackenzie", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-02-03", "source_url": "https://www.marketindex.com.au/asx/rmi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Zhang", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-16", "source_url": "https://www.marketindex.com.au/asx/rmi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Redemption of Con Notes - Zhang Chi", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-11-16", "source_url": "https://www.marketindex.com.au/asx/rmi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "W Mackenzie", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-07-02", "source_url": "https://www.marketindex.com.au/asx/rmi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "W Mackenzie", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-04-07", "source_url": "https://www.marketindex.com.au/asx/rmi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "W Davies", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-02-02", "source_url": "https://www.marketindex.com.au/asx/rmi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Z Chi", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-02-02", "source_url": "https://www.marketindex.com.au/asx/rmi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "W Mackenzie", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-01-09", "source_url": "https://www.marketindex.com.au/asx/rmi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Zhang C", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-01-02", "source_url": "https://www.marketindex.com.au/asx/rmi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Zhang C", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-12-22", "source_url": "https://www.marketindex.com.au/asx/rmi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Zhang C", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-12-19", "source_url": "https://www.marketindex.com.au/asx/rmi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "W Mackenzie", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-12-16", "source_url": "https://www.marketindex.com.au/asx/rmi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "W Davies", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-12-09", "source_url": "https://www.marketindex.com.au/asx/rmi", "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": "2026-07-24", "source_url": "https://www.marketindex.com.au/asx/rmi", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-08", "source_url": "https://www.marketindex.com.au/asx/rmi", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-03", "source_url": "https://www.marketindex.com.au/asx/rmi", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-02", "source_url": "https://www.marketindex.com.au/asx/rmi", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-17", "source_url": "https://www.marketindex.com.au/asx/rmi", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-03", "source_url": "https://www.marketindex.com.au/asx/rmi", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-22", "source_url": "https://www.marketindex.com.au/asx/rmi", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-21", "source_url": "https://www.marketindex.com.au/asx/rmi", "needs_ocr": 0}], "directors": [{"name": "Asimwe Kabunga", "first_seen": "2026-07-24", "last_seen": "2026-07-24", "status": "current", "notices": 1}, {"name": "Zhang C", "first_seen": "2014-12-19", "last_seen": "2015-01-02", "status": "past", "notices": 3}, {"name": "Z Chi", "first_seen": "2015-02-02", "last_seen": "2015-02-02", "status": "past", "notices": 1}, {"name": "W Davies", "first_seen": "2014-12-09", "last_seen": "2015-02-02", "status": "past", "notices": 2}, {"name": "Redemption of Con Notes - Zhang Chi", "first_seen": "2020-11-16", "last_seen": "2020-11-16", "status": "past", "notices": 1}, {"name": "A Zhang", "first_seen": "2021-11-16", "last_seen": "2021-11-16", "status": "past", "notices": 1}, {"name": "W Mackenzie", "first_seen": "2014-12-16", "last_seen": "2022-02-03", "status": "past", "notices": 5}, {"name": "A Kabunga", "first_seen": "2022-07-18", "last_seen": "2022-07-18", "status": "past", "notices": 1}, {"name": "N O'Brien", "first_seen": "2023-01-13", "last_seen": "2023-01-13", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Asimwe Kabunga", "who_key": "Asimwe Kabunga", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 300000.0, "sold": 0, "net": 300000.0, "trades": 1, "top_score": 45.4, "lean": "buying", "history": [{"action": "BUY", "amount": 300000.0, "date": "2026-07-24", "score": 45.4, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03114116"}], "latest": {"action": "BUY", "amount": 300000.0, "date": "2026-07-24", "score": 45.4, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03114116"}}], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155576-6A1352607"}, {"date": "2026-10-21", "form": "Progress Report", "title": "GOLD-SILVER RESULTS EXPAND WADI SALAMAH POTENTIAL", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151624-6A1350653"}, {"date": "2026-10-20", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150535-6A1350162"}, {"date": "2026-10-08", "form": "Issued Capital", "title": "Cleansing Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146044-6A1348279"}, {"date": "2026-10-08", "form": "Issued Capital", "title": "Application for quotation of securities - RMI", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146039-6A1348276"}], "performance": {"ticker": "RMI", "has_prices": true, "summary": {"n": 1, "avg": -0.4166666666666667, "win_rate": 0.0, "best": -0.4166666666666667, "worst": -0.4166666666666667, "as_of": "2026-11-02"}, "buys": [{"who": "Asimwe Kabunga", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 300000.0, "date": "2026-07-24", "score": 45.4, "ref_price": 0.18, "return": -0.4166666666666667}]}, "price_series": [{"date": "1990-10-04", "close": 466.77568923, "volume": 10.0}, {"date": "1990-10-05", "close": 466.77568923, "volume": 10.0}, {"date": "1990-10-08", "close": 466.77568923, "volume": 15.0}, {"date": "1990-10-09", "close": 492.707671965, "volume": 29.0}, {"date": "1990-10-10", "close": 440.843706495, "volume": 2.0}, {"date": "1990-10-11", "close": 440.843706495, "volume": 27.0}, {"date": "1990-10-12", "close": 492.707671965, "volume": 6.0}, {"date": "1990-10-15", "close": 492.707671965, "volume": null}, {"date": "1990-10-16", "close": 492.707671965, "volume": 0.0}, {"date": "1990-10-17", "close": 492.707671965, "volume": null}, {"date": "1990-10-18", "close": 492.707671965, "volume": 4.0}, {"date": "1990-10-19", "close": 492.707671965, "volume": null}, {"date": "1990-10-22", "close": 492.707671965, "volume": null}, {"date": "1990-10-23", "close": 492.707671965, "volume": null}, {"date": "1990-10-24", "close": 492.707671965, "volume": null}, {"date": "1990-10-25", "close": 492.707671965, "volume": null}, {"date": "1990-10-26", "close": 414.91172376, "volume": 42.0}, {"date": "1990-10-29", "close": 414.91172376, "volume": null}, {"date": "1990-10-30", "close": 414.91172376, "volume": 13.0}, {"date": "1990-10-31", "close": 414.91172376, "volume": null}, {"date": "1990-11-01", "close": 414.91172376, "volume": null}, {"date": "1990-11-02", "close": 414.91172376, "volume": null}, {"date": "1990-11-05", "close": 363.04775829, "volume": 48.0}, {"date": "1990-11-06", "close": 414.91172376, "volume": 1.0}, {"date": "1990-11-07", "close": 414.91172376, "volume": 0.0}, {"date": "1990-11-08", "close": 388.979741025, "volume": 20.0}, {"date": "1990-11-09", "close": 388.979741025, "volume": 11.0}, {"date": "1990-11-12", "close": 388.979741025, "volume": null}, {"date": "1990-11-13", "close": 414.91172376, "volume": 1.0}, {"date": "1990-11-14", "close": 414.91172376, "volume": null}, {"date": "1990-11-15", "close": 414.91172376, "volume": null}, {"date": "1990-11-16", "close": 414.91172376, "volume": 0.0}, {"date": "1990-11-19", "close": 414.91172376, "volume": 0.0}, {"date": "1990-11-20", "close": 414.91172376, "volume": null}, {"date": "1990-11-21", "close": 311.18379282, "volume": 6.0}, {"date": "1990-11-22", "close": 363.04775829, "volume": 4.0}, {"date": "1990-11-23", "close": 363.04775829, "volume": null}, {"date": "1990-11-26", "close": 363.04775829, "volume": 13.0}, {"date": "1990-11-27", "close": 363.04775829, "volume": 3.0}, {"date": "1990-11-28", "close": 363.04775829, "volume": null}, {"date": "1990-11-29", "close": 363.04775829, "volume": null}, {"date": "1990-11-30", "close": 363.04775829, "volume": 6.0}, {"date": "1990-12-03", "close": 363.04775829, "volume": 0.0}, {"date": "1990-12-04", "close": 363.04775829, "volume": null}, {"date": "1990-12-05", "close": 363.04775829, "volume": 3.0}, {"date": "1990-12-06", "close": 363.04775829, "volume": null}, {"date": "1990-12-07", "close": 363.04775829, "volume": null}, {"date": "1990-12-10", "close": 363.04775829, "volume": null}, {"date": "1990-12-11", "close": 337.115775555, "volume": 6.0}, {"date": "1990-12-12", "close": 363.04775829, "volume": 2.0}, {"date": "1990-12-13", "close": 363.04775829, "volume": null}, {"date": "1990-12-14", "close": 363.04775829, "volume": null}, {"date": "1990-12-17", "close": 363.04775829, "volume": null}, {"date": "1990-12-18", "close": 363.04775829, "volume": null}, {"date": "1990-12-19", "close": 259.31982735, "volume": 29.0}, {"date": "1990-12-20", "close": 259.31982735, "volume": null}, {"date": "1990-12-21", "close": 207.45586188, "volume": 11.0}, {"date": "1990-12-24", "close": 207.45586188, "volume": 55.0}, {"date": "1990-12-25", "close": 207.45586188, "volume": null}, {"date": "1990-12-26", "close": 207.45586188, "volume": null}, {"date": "1990-12-27", "close": 207.45586188, "volume": null}, {"date": "1990-12-28", "close": 207.45586188, "volume": null}, {"date": "1990-12-31", "close": 207.45586188, "volume": null}, {"date": "1991-01-01", "close": 207.45586188, "volume": null}, {"date": "1991-01-02", "close": 207.45586188, "volume": 2.0}, {"date": "1991-01-03", "close": 207.45586188, "volume": null}, {"date": "1991-01-04", "close": 207.45586188, "volume": null}, {"date": "1991-01-07", "close": 207.45586188, "volume": null}, {"date": "1991-01-08", "close": 207.45586188, "volume": null}, {"date": "1991-01-09", "close": 207.45586188, "volume": null}, {"date": "1991-01-10", "close": 207.45586188, "volume": null}, {"date": "1991-01-11", "close": 207.45586188, "volume": null}, {"date": "1991-01-14", "close": 207.45586188, "volume": null}, {"date": "1991-01-15", "close": 207.45586188, "volume": null}, {"date": "1991-01-16", "close": 207.45586188, "volume": null}, {"date": "1991-01-17", "close": 207.45586188, "volume": 154.0}, {"date": "1991-01-18", "close": 207.45586188, "volume": 8.0}, {"date": "1991-01-21", "close": 207.45586188, "volume": null}, {"date": "1991-01-22", "close": 207.45586188, "volume": null}, {"date": "1991-01-23", "close": 207.45586188, "volume": null}, {"date": "1991-01-24", "close": 207.45586188, "volume": 0.0}, {"date": "1991-01-25", "close": 207.45586188, "volume": null}, {"date": "1991-01-28", "close": 207.45586188, "volume": null}, {"date": "1991-01-29", "close": 259.31982735, "volume": 15.0}, {"date": "1991-01-30", "close": 285.251810085, "volume": 35.0}, {"date": "1991-01-31", "close": 285.251810085, "volume": null}, {"date": "1991-02-01", "close": 311.18379282, "volume": 1.0}, {"date": "1991-02-04", "close": 311.18379282, "volume": 7.0}, {"date": "1991-02-05", "close": 337.115775555, "volume": 25.0}, {"date": "1991-02-06", "close": 311.18379282, "volume": 10.0}, {"date": "1991-02-07", "close": 363.04775829, "volume": 19.0}, {"date": "1991-02-08", "close": 285.251810085, "volume": 12.0}, {"date": "1991-02-11", "close": 285.251810085, "volume": null}, {"date": "1991-02-12", "close": 285.251810085, "volume": null}, {"date": "1991-02-13", "close": 337.115775555, "volume": 6.0}, {"date": "1991-02-14", "close": 337.115775555, "volume": null}, {"date": "1991-02-15", "close": 414.91172376, "volume": 90.0}, {"date": "1991-02-18", "close": 414.91172376, "volume": 259.0}, {"date": "1991-02-19", "close": 414.91172376, "volume": 228.0}, {"date": "1991-02-20", "close": 388.979741025, "volume": 27.0}, {"date": "1991-02-21", "close": 363.04775829, "volume": 6.0}, {"date": "1991-02-22", "close": 363.04775829, "volume": null}, {"date": "1991-02-25", "close": 388.979741025, "volume": 21.0}, {"date": "1991-02-26", "close": 414.91172376, "volume": 65.0}, {"date": "1991-02-27", "close": 388.979741025, "volume": 29.0}, {"date": "1991-02-28", "close": 363.04775829, "volume": 17.0}, {"date": "1991-03-01", "close": 311.18379282, "volume": 58.0}, {"date": "1991-03-04", "close": 311.18379282, "volume": 18.0}, {"date": "1991-03-05", "close": 311.18379282, "volume": 19.0}, {"date": "1991-03-06", "close": 311.18379282, "volume": 8.0}, {"date": "1991-03-07", "close": 337.115775555, "volume": 200.0}, {"date": "1991-03-08", "close": 337.115775555, "volume": 12.0}, {"date": "1991-03-11", "close": 337.115775555, "volume": 116.0}, {"date": "1991-03-12", "close": 311.18379282, "volume": 12.0}, {"date": "1991-03-13", "close": 311.18379282, "volume": null}, {"date": "1991-03-14", "close": 311.18379282, "volume": null}, {"date": "1991-03-15", "close": 311.18379282, "volume": 125.0}, {"date": "1991-03-18", "close": 311.18379282, "volume": null}, {"date": "1991-03-19", "close": 311.18379282, "volume": 8.0}, {"date": "1991-03-20", "close": 285.251810085, "volume": 33.0}, {"date": "1991-03-21", "close": 285.251810085, "volume": null}, {"date": "1991-03-22", "close": 311.18379282, "volume": 10.0}, {"date": "1991-03-25", "close": 311.18379282, "volume": 14.0}, {"date": "1991-03-26", "close": 363.04775829, "volume": 188.0}, {"date": "1991-03-27", "close": 363.04775829, "volume": 209.0}, {"date": "1991-03-28", "close": 388.979741025, "volume": 84.0}, {"date": "1991-03-29", "close": 388.979741025, "volume": null}, {"date": "1991-04-01", "close": 388.979741025, "volume": null}, {"date": "1991-04-02", "close": 363.04775829, "volume": 40.0}, {"date": "1991-04-03", "close": 363.04775829, "volume": 33.0}, {"date": "1991-04-04", "close": 363.04775829, "volume": 14.0}, {"date": "1991-04-05", "close": 311.18379282, "volume": 114.0}, {"date": "1991-04-08", "close": 337.115775555, "volume": 6.0}, {"date": "1991-04-09", "close": 337.115775555, "volume": 19.0}, {"date": "1991-04-10", "close": 311.18379282, "volume": 33.0}, {"date": "1991-04-11", "close": 311.18379282, "volume": 2.0}, {"date": "1991-04-12", "close": 285.251810085, "volume": 37.0}, {"date": "1991-04-15", "close": 285.251810085, "volume": 27.0}, {"date": "1991-04-16", "close": 259.31982735, "volume": 58.0}, {"date": "1991-04-17", "close": 259.31982735, "volume": 10.0}, {"date": "1991-04-18", "close": 259.31982735, "volume": 40.0}, {"date": "1991-04-19", "close": 259.31982735, "volume": 27.0}, {"date": "1991-04-22", "close": 259.31982735, "volume": 12.0}, {"date": "1991-04-23", "close": 259.31982735, "volume": null}, {"date": "1991-04-24", "close": 259.31982735, "volume": 43.0}, {"date": "1991-04-25", "close": 259.31982735, "volume": null}, {"date": "1991-04-26", "close": 285.251810085, "volume": 268.0}, {"date": "1991-04-29", "close": 207.45586188, "volume": 64.0}, {"date": "1991-04-30", "close": 155.59189641, "volume": 58.0}, {"date": "1991-05-01", "close": 129.659913675, "volume": 31.0}, {"date": "1991-05-02", "close": 103.72793094, "volume": 71.0}, {"date": "1991-05-03", "close": 129.659913675, "volume": 10.0}, {"date": "1991-05-06", "close": 129.659913675, "volume": 19.0}, {"date": "1991-05-07", "close": 103.72793094, "volume": 25.0}, {"date": "1991-05-08", "close": 103.72793094, "volume": 192.0}, {"date": "1991-05-09", "close": 77.795948205, "volume": 40.0}, {"date": "1991-05-10", "close": 77.795948205, "volume": null}, {"date": "1991-05-13", "close": 103.72793094, "volume": 42.0}, {"date": "1991-05-14", "close": 103.72793094, "volume": 10.0}, {"date": "1991-05-15", "close": 77.795948205, "volume": 12.0}, {"date": "1991-05-16", "close": 77.795948205, "volume": null}, {"date": "1991-05-17", "close": 77.795948205, "volume": null}, {"date": "1991-05-20", "close": 103.72793094, "volume": 20.0}, {"date": "1991-05-21", "close": 103.72793094, "volume": 48.0}, {"date": "1991-05-22", "close": 103.72793094, "volume": 484.0}, {"date": "1991-05-23", "close": 103.72793094, "volume": null}, {"date": "1991-05-24", "close": 129.659913675, "volume": 29.0}, {"date": "1991-05-27", "close": 129.659913675, "volume": 48.0}, {"date": "1991-05-28", "close": 129.659913675, "volume": 7.0}, {"date": "1991-05-29", "close": 129.659913675, "volume": null}, {"date": "1991-05-30", "close": 129.659913675, "volume": null}, {"date": "1991-05-31", "close": 103.72793094, "volume": 52.0}, {"date": "1991-06-03", "close": 103.72793094, "volume": null}, {"date": "1991-06-04", "close": 103.72793094, "volume": 14.0}, {"date": "1991-06-05", "close": 103.72793094, "volume": 129.0}, {"date": "1991-06-06", "close": 103.72793094, "volume": null}, {"date": "1991-06-07", "close": 103.72793094, "volume": 27.0}, {"date": "1991-06-10", "close": 103.72793094, "volume": null}, {"date": "1991-06-11", "close": 103.72793094, "volume": 86.0}, {"date": "1991-06-12", "close": 103.72793094, "volume": 15.0}, {"date": "1991-06-13", "close": 103.72793094, "volume": null}, {"date": "1991-06-14", "close": 77.795948205, "volume": 19.0}, {"date": "1991-06-17", "close": 77.795948205, "volume": 9.0}, {"date": "1991-06-18", "close": 77.795948205, "volume": null}, {"date": "1991-06-19", "close": 77.795948205, "volume": 3.0}, {"date": "1991-06-20", "close": 77.795948205, "volume": 42.0}, {"date": "1991-06-21", "close": 77.795948205, "volume": null}, {"date": "1991-06-24", "close": 77.795948205, "volume": 96.0}, {"date": "1991-06-25", "close": 77.795948205, "volume": null}, {"date": "1991-06-26", "close": 77.795948205, "volume": 7.0}, {"date": "1991-06-27", "close": 103.72793094, "volume": 29.0}, {"date": "1991-06-28", "close": 77.795948205, "volume": 560.0}, {"date": "1991-07-01", "close": 77.795948205, "volume": null}, {"date": "1991-07-02", "close": 77.795948205, "volume": 19.0}, {"date": "1991-07-03", "close": 77.795948205, "volume": null}, {"date": "1991-07-04", "close": 77.795948205, "volume": null}, {"date": "1991-07-05", "close": 103.72793094, "volume": 48.0}, {"date": "1991-07-08", "close": 103.72793094, "volume": 226.0}, {"date": "1991-07-09", "close": 103.72793094, "volume": 109.0}, {"date": "1991-07-10", "close": 103.72793094, "volume": 87.0}, {"date": "1991-07-11", "close": 103.72793094, "volume": 10.0}, {"date": "1991-07-12", "close": 103.72793094, "volume": 2.0}, {"date": "1991-07-15", "close": 103.72793094, "volume": null}, {"date": "1991-07-16", "close": 103.72793094, "volume": 24.0}, {"date": "1991-07-17", "close": 103.72793094, "volume": 19.0}, {"date": "1991-07-18", "close": 77.795948205, "volume": 108.0}, {"date": "1991-07-19", "close": 103.72793094, "volume": 15.0}, {"date": "1991-07-22", "close": 77.795948205, "volume": 75.0}, {"date": "1991-07-23", "close": 103.72793094, "volume": 3.0}, {"date": "1991-07-24", "close": 77.795948205, "volume": 153.0}, {"date": "1991-07-25", "close": 103.72793094, "volume": 174.0}, {"date": "1991-07-26", "close": 103.72793094, "volume": 37.0}, {"date": "1991-07-29", "close": 103.72793094, "volume": 17.0}, {"date": "1991-07-30", "close": 103.72793094, "volume": 158.0}, {"date": "1991-07-31", "close": 103.72793094, "volume": null}, {"date": "1991-08-01", "close": 103.72793094, "volume": null}, {"date": "1991-08-02", "close": 103.72793094, "volume": null}, {"date": "1991-08-05", "close": 103.72793094, "volume": 25.0}, {"date": "1991-08-06", "close": 103.72793094, "volume": 39.0}, {"date": "1991-08-07", "close": 103.72793094, "volume": null}, {"date": "1991-08-08", "close": 103.72793094, "volume": null}, {"date": "1991-08-09", "close": 103.72793094, "volume": null}, {"date": "1991-08-12", "close": 103.72793094, "volume": null}, {"date": "1991-08-13", "close": 77.795948205, "volume": 79.0}, {"date": "1991-08-14", "close": 77.795948205, "volume": null}, {"date": "1991-08-15", "close": 103.72793094, "volume": 17.0}, {"date": "1991-08-16", "close": 103.72793094, "volume": null}, {"date": "1991-08-19", "close": 103.72793094, "volume": 19.0}, {"date": "1991-08-20", "close": 103.72793094, "volume": null}, {"date": "1991-08-21", "close": 103.72793094, "volume": null}, {"date": "1991-08-22", "close": 103.72793094, "volume": null}, {"date": "1991-08-23", "close": 103.72793094, "volume": null}, {"date": "1991-08-26", "close": 103.72793094, "volume": null}, {"date": "1991-08-27", "close": 103.72793094, "volume": 77.0}, {"date": "1991-08-28", "close": 103.72793094, "volume": 28.0}, {"date": "1991-08-29", "close": 103.72793094, "volume": null}, {"date": "1991-08-30", "close": 103.72793094, "volume": 2.0}, {"date": "1991-09-02", "close": 103.72793094, "volume": null}, {"date": "1991-09-03", "close": 77.795948205, "volume": 8.0}, {"date": "1991-09-04", "close": 77.795948205, "volume": 125.0}, {"date": "1991-09-05", "close": 103.72793094, "volume": 27.0}, {"date": "1991-09-06", "close": 103.72793094, "volume": null}, {"date": "1991-09-09", "close": 103.72793094, "volume": null}, {"date": "1991-09-10", "close": 103.72793094, "volume": null}, {"date": "1991-09-11", "close": 103.72793094, "volume": 68.0}, {"date": "1991-09-12", "close": 77.795948205, "volume": 19.0}, {"date": "1991-09-13", "close": 103.72793094, "volume": 4.0}, {"date": "1991-09-16", "close": 103.72793094, "volume": 13.0}, {"date": "1991-09-17", "close": 103.72793094, "volume": null}, {"date": "1991-09-18", "close": 103.72793094, "volume": null}, {"date": "1991-09-19", "close": 103.72793094, "volume": 135.0}, {"date": "1991-09-20", "close": 103.72793094, "volume": null}, {"date": "1991-09-23", "close": 103.72793094, "volume": 286.0}, {"date": "1991-09-24", "close": 103.72793094, "volume": null}, {"date": "1991-09-25", "close": 103.72793094, "volume": null}, {"date": "1991-09-26", "close": 103.72793094, "volume": null}, {"date": "1991-09-27", "close": 103.72793094, "volume": 10.0}, {"date": "1991-09-30", "close": 103.72793094, "volume": 10.0}, {"date": "1991-10-01", "close": 103.72793094, "volume": null}, {"date": "1991-10-02", "close": 103.72793094, "volume": null}, {"date": "1991-10-03", "close": 77.795948205, "volume": 40.0}, {"date": "1991-10-04", "close": 77.795948205, "volume": 13.0}, {"date": "1991-10-07", "close": 77.795948205, "volume": null}, {"date": "1991-10-08", "close": 77.795948205, "volume": null}, {"date": "1991-10-09", "close": 77.795948205, "volume": null}, {"date": "1991-10-10", "close": 77.795948205, "volume": 4.0}, {"date": "1991-10-11", "close": 77.795948205, "volume": null}, {"date": "1991-10-14", "close": 103.72793094, "volume": 212.0}, {"date": "1991-10-15", "close": 103.72793094, "volume": null}, {"date": "1991-10-16", "close": 77.795948205, "volume": 54.0}, {"date": "1991-10-17", "close": 129.659913675, "volume": 588.0}, {"date": "1991-10-18", "close": 129.659913675, "volume": 17.0}, {"date": "1991-10-21", "close": 129.659913675, "volume": 15.0}, {"date": "1991-10-22", "close": 103.72793094, "volume": 125.0}, {"date": "1991-10-23", "close": 103.72793094, "volume": 578.0}, {"date": "1991-10-24", "close": 103.72793094, "volume": 448.0}, {"date": "1991-10-25", "close": 103.72793094, "volume": 10.0}, {"date": "1991-10-28", "close": 103.72793094, "volume": 65.0}, {"date": "1991-10-29", "close": 129.659913675, "volume": 48.0}, {"date": "1991-10-30", "close": 129.659913675, "volume": 166.0}, {"date": "1991-10-31", "close": 129.659913675, "volume": null}, {"date": "1991-11-01", "close": 129.659913675, "volume": 19.0}, {"date": "1991-11-04", "close": 103.72793094, "volume": 800.0}, {"date": "1991-11-05", "close": 103.72793094, "volume": null}, {"date": "1991-11-06", "close": 103.72793094, "volume": 187.0}, {"date": "1991-11-07", "close": 103.72793094, "volume": 148.0}, {"date": "1991-11-08", "close": 103.72793094, "volume": 98.0}, {"date": "1991-11-11", "close": 103.72793094, "volume": 153.0}, {"date": "1991-11-12", "close": 103.72793094, "volume": 67.0}, {"date": "1991-11-13", "close": 103.72793094, "volume": 152.0}, {"date": "1991-11-14", "close": 103.72793094, "volume": 15.0}, {"date": "1991-11-15", "close": 103.72793094, "volume": 5.0}, {"date": "1991-11-18", "close": 103.72793094, "volume": null}, {"date": "1991-11-19", "close": 103.72793094, "volume": 10.0}, {"date": "1991-11-20", "close": 77.795948205, "volume": 428.0}, {"date": "1991-11-21", "close": 77.795948205, "volume": 96.0}, {"date": "1991-11-22", "close": 77.795948205, "volume": 139.0}, {"date": "1991-11-25", "close": 77.795948205, "volume": null}, {"date": "1991-11-26", "close": 103.72793094, "volume": 96.0}, {"date": "1991-11-27", "close": 103.72793094, "volume": 55.0}, {"date": "1991-11-28", "close": 77.795948205, "volume": 106.0}, {"date": "1991-11-29", "close": 77.795948205, "volume": 15.0}, {"date": "1991-12-02", "close": 103.72793094, "volume": 4.0}, {"date": "1991-12-03", "close": 77.795948205, "volume": 77.0}, {"date": "1991-12-04", "close": 77.795948205, "volume": 501.0}, {"date": "1991-12-05", "close": 103.72793094, "volume": 56.0}, {"date": "1991-12-06", "close": 77.795948205, "volume": 19.0}, {"date": "1991-12-09", "close": 77.795948205, "volume": null}, {"date": "1991-12-10", "close": 77.795948205, "volume": null}, {"date": "1991-12-11", "close": 77.795948205, "volume": 48.0}, {"date": "1991-12-12", "close": 77.795948205, "volume": 119.0}, {"date": "1991-12-13", "close": 77.795948205, "volume": 39.0}, {"date": "1991-12-16", "close": 77.795948205, "volume": 6.0}, {"date": "1991-12-17", "close": 77.795948205, "volume": 44.0}, {"date": "1991-12-18", "close": 77.795948205, "volume": 10.0}, {"date": "1991-12-19", "close": 77.795948205, "volume": null}, {"date": "1991-12-20", "close": 51.86396547, "volume": 10.0}, {"date": "1991-12-23", "close": 77.795948205, "volume": 10.0}, {"date": "1991-12-24", "close": 77.795948205, "volume": null}, {"date": "1991-12-25", "close": 77.795948205, "volume": null}, {"date": "1991-12-26", "close": 77.795948205, "volume": null}, {"date": "1991-12-27", "close": 77.795948205, "volume": 58.0}, {"date": "1991-12-30", "close": 77.795948205, "volume": null}, {"date": "1991-12-31", "close": 77.795948205, "volume": 19.0}, {"date": "1992-01-01", "close": 77.795948205, "volume": null}, {"date": "1992-01-02", "close": 77.795948205, "volume": 21.0}, {"date": "1992-01-03", "close": 77.795948205, "volume": 19.0}, {"date": "1992-01-06", "close": 77.795948205, "volume": 29.0}, {"date": "1992-01-07", "close": 77.795948205, "volume": null}, {"date": "1992-01-08", "close": 77.795948205, "volume": 1.0}, {"date": "1992-01-09", "close": 77.795948205, "volume": 25.0}, {"date": "1992-01-10", "close": 51.86396547, "volume": 39.0}, {"date": "1992-01-13", "close": 51.86396547, "volume": null}, {"date": "1992-01-14", "close": 51.86396547, "volume": 19.0}, {"date": "1992-01-15", "close": 51.86396547, "volume": 4.0}, {"date": "1992-01-16", "close": 77.795948205, "volume": 3.0}, {"date": "1992-01-17", "close": 77.795948205, "volume": null}, {"date": "1992-01-20", "close": 77.795948205, "volume": null}, {"date": "1992-01-21", "close": 77.795948205, "volume": null}, {"date": "1992-01-22", "close": 77.795948205, "volume": null}, {"date": "1992-01-23", "close": 77.795948205, "volume": 44.0}, {"date": "1992-01-24", "close": 77.795948205, "volume": null}, {"date": "1992-01-27", "close": 77.795948205, "volume": null}, {"date": "1992-01-28", "close": 77.795948205, "volume": null}, {"date": "1992-01-29", "close": 77.795948205, "volume": null}, {"date": "1992-01-30", "close": 77.795948205, "volume": 8.0}, {"date": "1992-01-31", "close": 77.795948205, "volume": null}, {"date": "1992-02-03", "close": 77.795948205, "volume": null}, {"date": "1992-02-04", "close": 77.795948205, "volume": 1.0}, {"date": "1992-02-05", "close": 51.86396547, "volume": 386.0}, {"date": "1992-02-06", "close": 51.86396547, "volume": null}, {"date": "1992-02-07", "close": 51.86396547, "volume": null}, {"date": "1992-02-10", "close": 51.86396547, "volume": null}, {"date": "1992-02-11", "close": 51.86396547, "volume": 39.0}, {"date": "1992-02-12", "close": 51.86396547, "volume": 154.0}, {"date": "1992-02-13", "close": 77.795948205, "volume": 39.0}, {"date": "1992-02-14", "close": 77.795948205, "volume": null}, {"date": "1992-02-17", "close": 77.795948205, "volume": null}, {"date": "1992-02-18", "close": 77.795948205, "volume": 19.0}, {"date": "1992-02-19", "close": 77.795948205, "volume": 19.0}, {"date": "1992-02-20", "close": 77.795948205, "volume": 19.0}, {"date": "1992-02-21", "close": 77.795948205, "volume": null}, {"date": "1992-02-24", "close": 77.795948205, "volume": null}, {"date": "1992-02-25", "close": 77.795948205, "volume": null}, {"date": "1992-02-26", "close": 51.86396547, "volume": 42.0}, {"date": "1992-02-27", "close": 51.86396547, "volume": null}, {"date": "1992-02-28", "close": 77.795948205, "volume": 193.0}, {"date": "1992-03-02", "close": 77.795948205, "volume": 197.0}, {"date": "1992-03-03", "close": 77.795948205, "volume": 19.0}, {"date": "1992-03-04", "close": 77.795948205, "volume": null}, {"date": "1992-03-05", "close": 77.795948205, "volume": null}, {"date": "1992-03-06", "close": 77.795948205, "volume": null}, {"date": "1992-03-09", "close": 77.795948205, "volume": 10.0}, {"date": "1992-03-10", "close": 77.795948205, "volume": 4.0}, {"date": "1992-03-11", "close": 77.795948205, "volume": null}, {"date": "1992-03-12", "close": 77.795948205, "volume": null}, {"date": "1992-03-13", "close": 77.795948205, "volume": null}, {"date": "1992-03-16", "close": 51.86396547, "volume": 48.0}, {"date": "1992-03-17", "close": 77.795948205, "volume": 9.0}, {"date": "1992-03-18", "close": 77.795948205, "volume": 34.0}, {"date": "1992-03-19", "close": 51.86396547, "volume": 96.0}, {"date": "1992-03-20", "close": 51.86396547, "volume": null}, {"date": "1992-03-23", "close": 51.86396547, "volume": 193.0}, {"date": "1992-03-24", "close": 51.86396547, "volume": 71.0}, {"date": "1992-03-25", "close": 77.795948205, "volume": 15.0}, {"date": "1992-03-26", "close": 77.795948205, "volume": 193.0}, {"date": "1992-03-27", "close": 77.795948205, "volume": null}, {"date": "1992-03-30", "close": 77.795948205, "volume": null}, {"date": "1992-03-31", "close": 51.86396547, "volume": 24.0}, {"date": "1992-04-01", "close": 51.86396547, "volume": 121.0}, {"date": "1992-04-02", "close": 51.86396547, "volume": null}, {"date": "1992-04-03", "close": 51.86396547, "volume": null}, {"date": "1992-04-06", "close": 51.86396547, "volume": 29.0}, {"date": "1992-04-07", "close": 51.86396547, "volume": null}, {"date": "1992-04-08", "close": 51.86396547, "volume": 58.0}, {"date": "1992-04-09", "close": 51.86396547, "volume": null}, {"date": "1992-04-10", "close": 51.86396547, "volume": 282.0}, {"date": "1992-04-13", "close": 77.795948205, "volume": 93.0}, {"date": "1992-04-14", "close": 51.86396547, "volume": 9.0}, {"date": "1992-04-15", "close": 51.86396547, "volume": 4.0}, {"date": "1992-04-16", "close": 51.86396547, "volume": 193.0}, {"date": "1992-04-17", "close": 51.86396547, "volume": null}, {"date": "1992-04-20", "close": 51.86396547, "volume": null}, {"date": "1992-04-21", "close": 51.86396547, "volume": 139.0}, {"date": "1992-04-22", "close": 51.86396547, "volume": null}, {"date": "1992-04-23", "close": 51.86396547, "volume": null}, {"date": "1992-04-24", "close": 51.86396547, "volume": 58.0}, {"date": "1992-04-27", "close": 51.86396547, "volume": 19.0}, {"date": "1992-04-28", "close": 51.86396547, "volume": null}, {"date": "1992-04-29", "close": 51.86396547, "volume": null}, {"date": "1992-04-30", "close": 51.86396547, "volume": 19.0}, {"date": "1992-05-01", "close": 51.86396547, "volume": 10.0}, {"date": "1992-05-04", "close": 51.86396547, "volume": null}, {"date": "1992-05-05", "close": 25.931982735, "volume": 2053.0}, {"date": "1992-05-06", "close": 51.86396547, "volume": 29.0}, {"date": "1992-05-07", "close": 51.86396547, "volume": null}, {"date": "1992-05-08", "close": 51.86396547, "volume": 50.0}, {"date": "1992-05-11", "close": 51.86396547, "volume": 48.0}, {"date": "1992-05-12", "close": 51.86396547, "volume": null}, {"date": "1992-05-13", "close": 51.86396547, "volume": 19.0}, {"date": "1992-05-14", "close": 51.86396547, "volume": null}, {"date": "1992-05-15", "close": 51.86396547, "volume": 29.0}, {"date": "1992-05-18", "close": 51.86396547, "volume": 1152.0}, {"date": "1992-05-19", "close": 51.86396547, "volume": 3.0}, {"date": "1992-05-20", "close": 51.86396547, "volume": 322.0}, {"date": "1992-05-21", "close": 51.86396547, "volume": 60.0}, {"date": "1992-05-22", "close": 51.86396547, "volume": 193.0}, {"date": "1992-05-25", "close": 25.931982735, "volume": 43.0}, {"date": "1992-05-26", "close": 25.931982735, "volume": null}, {"date": "1992-05-27", "close": 25.931982735, "volume": null}, {"date": "1992-05-28", "close": 25.931982735, "volume": 193.0}, {"date": "1992-05-29", "close": 25.931982735, "volume": null}, {"date": "1992-06-01", "close": 51.86396547, "volume": 303.0}, {"date": "1992-06-02", "close": 51.86396547, "volume": 39.0}, {"date": "1992-06-03", "close": 51.86396547, "volume": 37.0}, {"date": "1992-06-04", "close": 51.86396547, "volume": 83.0}, {"date": "1992-06-05", "close": 51.86396547, "volume": null}, {"date": "1992-06-08", "close": 51.86396547, "volume": null}, {"date": "1992-06-09", "close": 51.86396547, "volume": 29.0}, {"date": "1992-06-10", "close": 51.86396547, "volume": null}, {"date": "1992-06-11", "close": 51.86396547, "volume": null}, {"date": "1992-06-12", "close": 51.86396547, "volume": 74.0}, {"date": "1992-06-15", "close": 51.86396547, "volume": 29.0}, {"date": "1992-06-16", "close": 51.86396547, "volume": null}, {"date": "1992-06-17", "close": 51.86396547, "volume": 90.0}, {"date": "1992-06-18", "close": 51.86396547, "volume": null}, {"date": "1992-06-19", "close": 51.86396547, "volume": 8.0}, {"date": "1992-06-22", "close": 51.86396547, "volume": null}, {"date": "1992-06-23", "close": 51.86396547, "volume": null}, {"date": "1992-06-24", "close": 51.86396547, "volume": null}, {"date": "1992-06-25", "close": 25.931982735, "volume": 2.0}, {"date": "1992-06-26", "close": 25.931982735, "volume": null}, {"date": "1992-06-29", "close": 25.931982735, "volume": 9.0}, {"date": "1992-06-30", "close": 25.931982735, "volume": 8.0}, {"date": "1992-07-01", "close": 25.931982735, "volume": null}, {"date": "1992-07-02", "close": 25.931982735, "volume": 0.0}, {"date": "1992-07-03", "close": 25.931982735, "volume": null}, {"date": "1992-07-06", "close": 25.931982735, "volume": null}, {"date": "1992-07-07", "close": 25.931982735, "volume": null}, {"date": "1992-07-08", "close": 25.931982735, "volume": null}, {"date": "1992-07-09", "close": 25.931982735, "volume": null}, {"date": "1992-07-10", "close": 25.931982735, "volume": null}, {"date": "1992-07-13", "close": 25.931982735, "volume": null}, {"date": "1992-07-14", "close": 25.931982735, "volume": null}, {"date": "1992-07-15", "close": 25.931982735, "volume": null}, {"date": "1992-07-16", "close": 25.931982735, "volume": null}, {"date": "1992-07-17", "close": 25.931982735, "volume": null}, {"date": "1992-07-20", "close": 25.931982735, "volume": null}, {"date": "1992-07-21", "close": 25.931982735, "volume": null}, {"date": "1992-07-22", "close": 25.931982735, "volume": null}, {"date": "1992-07-23", "close": 25.931982735, "volume": null}, {"date": "1992-07-24", "close": 25.931982735, "volume": 37.0}, {"date": "1992-07-27", "close": 25.931982735, "volume": null}, {"date": "1992-07-28", "close": 25.931982735, "volume": null}, {"date": "1992-07-29", "close": 25.931982735, "volume": 48.0}, {"date": "1992-07-30", "close": 25.931982735, "volume": null}, {"date": "1992-07-31", "close": 25.931982735, "volume": null}, {"date": "1992-08-03", "close": 25.931982735, "volume": null}, {"date": "1992-08-04", "close": 25.931982735, "volume": null}, {"date": "1992-08-05", "close": 25.931982735, "volume": null}, {"date": "1992-08-06", "close": 51.86396547, "volume": 87.0}, {"date": "1992-08-07", "close": 51.86396547, "volume": null}, {"date": "1992-08-10", "close": 25.931982735, "volume": 4.0}, {"date": "1992-08-11", "close": 25.931982735, "volume": null}, {"date": "1992-08-12", "close": 25.931982735, "volume": null}, {"date": "1992-08-13", "close": 25.931982735, "volume": null}, {"date": "1992-08-14", "close": 25.931982735, "volume": null}, {"date": "1992-08-17", "close": 25.931982735, "volume": null}, {"date": "1992-08-18", "close": 25.931982735, "volume": null}, {"date": "1992-08-19", "close": 25.931982735, "volume": null}, {"date": "1992-08-20", "close": 25.931982735, "volume": 386.0}, {"date": "1992-08-21", "close": 25.931982735, "volume": null}, {"date": "1992-08-24", "close": 25.931982735, "volume": null}, {"date": "1992-08-25", "close": 25.931982735, "volume": null}, {"date": "1992-08-26", "close": 25.931982735, "volume": null}, {"date": "1992-08-27", "close": 25.931982735, "volume": null}, {"date": "1992-08-28", "close": 25.931982735, "volume": null}, {"date": "1992-08-31", "close": 25.931982735, "volume": 1.0}, {"date": "1992-09-01", "close": 51.86396547, "volume": 13.0}, {"date": "1992-09-02", "close": 51.86396547, "volume": null}, {"date": "1992-09-03", "close": 51.86396547, "volume": null}, {"date": "1992-09-04", "close": 51.86396547, "volume": null}, {"date": "1992-09-07", "close": 25.931982735, "volume": 328.0}, {"date": "1992-09-08", "close": 25.931982735, "volume": null}, {"date": "1992-09-09", "close": 25.931982735, "volume": null}, {"date": "1992-09-10", "close": 25.931982735, "volume": 1060.0}, {"date": "1992-09-11", "close": 51.86396547, "volume": 6.0}, {"date": "1992-09-14", "close": 51.86396547, "volume": null}, {"date": "1992-09-15", "close": 51.86396547, "volume": 10.0}, {"date": "1992-09-16", "close": 51.86396547, "volume": null}, {"date": "1992-09-17", "close": 51.86396547, "volume": null}, {"date": "1992-09-18", "close": 51.86396547, "volume": 32.0}, {"date": "1992-09-21", "close": 51.86396547, "volume": 10.0}, {"date": "1992-09-22", "close": 25.931982735, "volume": 193.0}, {"date": "1992-09-23", "close": 25.931982735, "volume": 19.0}, {"date": "1992-09-24", "close": 25.931982735, "volume": null}, {"date": "1992-09-25", "close": 25.931982735, "volume": 162.0}, {"date": "1992-09-28", "close": 25.931982735, "volume": 19.0}, {"date": "1992-09-29", "close": 25.931982735, "volume": null}, {"date": "1992-09-30", "close": 25.931982735, "volume": 208.0}, {"date": "1992-10-01", "close": 51.86396547, "volume": 10.0}, {"date": "1992-10-02", "close": 51.86396547, "volume": null}, {"date": "1992-10-05", "close": 51.86396547, "volume": null}, {"date": "1992-10-06", "close": 51.86396547, "volume": null}, {"date": "1992-10-07", "close": 25.931982735, "volume": 39.0}, {"date": "1992-10-08", "close": 25.931982735, "volume": null}, {"date": "1992-10-09", "close": 25.931982735, "volume": null}, {"date": "1992-10-12", "close": 25.931982735, "volume": null}, {"date": "1992-10-13", "close": 25.931982735, "volume": null}, {"date": "1992-10-14", "close": 25.931982735, "volume": null}, {"date": "1992-10-15", "close": 25.931982735, "volume": 39.0}, {"date": "1992-10-16", "close": 25.931982735, "volume": null}, {"date": "1992-10-19", "close": 25.931982735, "volume": null}, {"date": "1992-10-20", "close": 25.931982735, "volume": null}, {"date": "1992-10-21", "close": 25.931982735, "volume": null}, {"date": "1992-10-22", "close": 25.931982735, "volume": null}, {"date": "1992-10-23", "close": 25.931982735, "volume": null}, {"date": "1992-10-26", "close": 25.931982735, "volume": 15.0}, {"date": "1992-10-27", "close": 25.931982735, "volume": 575.0}, {"date": "1992-10-28", "close": 25.931982735, "volume": 102.0}, {"date": "1992-10-29", "close": 25.931982735, "volume": null}, {"date": "1992-10-30", "close": 51.86396547, "volume": 40.0}, {"date": "1992-11-02", "close": 51.86396547, "volume": null}, {"date": "1992-11-03", "close": 51.86396547, "volume": null}, {"date": "1992-11-04", "close": 51.86396547, "volume": null}, {"date": "1992-11-05", "close": 51.86396547, "volume": null}, {"date": "1992-11-06", "close": 51.86396547, "volume": 12.0}, {"date": "1992-11-09", "close": 51.86396547, "volume": null}, {"date": "1992-11-10", "close": 51.86396547, "volume": null}, {"date": "1992-11-11", "close": 25.931982735, "volume": 29.0}, {"date": "1992-11-12", "close": 25.931982735, "volume": 321.0}, {"date": "1992-11-13", "close": 25.931982735, "volume": null}, {"date": "1992-11-16", "close": 25.931982735, "volume": null}, {"date": "1992-11-17", "close": 25.931982735, "volume": null}, {"date": "1992-11-18", "close": 25.931982735, "volume": null}, {"date": "1992-11-19", "close": 25.931982735, "volume": 96.0}, {"date": "1992-11-20", "close": 25.931982735, "volume": null}, {"date": "1992-11-23", "close": 25.931982735, "volume": null}, {"date": "1992-11-24", "close": 25.931982735, "volume": null}, {"date": "1992-11-25", "close": 25.931982735, "volume": null}, {"date": "1992-11-26", "close": 51.86396547, "volume": 4.0}, {"date": "1992-11-27", "close": 51.86396547, "volume": null}, {"date": "1992-11-30", "close": 51.86396547, "volume": null}, {"date": "1992-12-01", "close": 25.931982735, "volume": 20.0}, {"date": "1992-12-02", "close": 25.931982735, "volume": null}, {"date": "1992-12-03", "close": 25.931982735, "volume": 193.0}, {"date": "1992-12-04", "close": 25.931982735, "volume": null}, {"date": "1992-12-07", "close": 25.931982735, "volume": 19.0}, {"date": "1992-12-08", "close": 25.931982735, "volume": 67.0}, {"date": "1992-12-09", "close": 25.931982735, "volume": 39.0}, {"date": "1992-12-10", "close": 25.931982735, "volume": 207.0}, {"date": "1992-12-11", "close": 25.931982735, "volume": null}, {"date": "1992-12-14", "close": 25.931982735, "volume": 19.0}, {"date": "1992-12-15", "close": 25.931982735, "volume": null}, {"date": "1992-12-16", "close": 25.931982735, "volume": null}, {"date": "1992-12-17", "close": 25.931982735, "volume": 29.0}, {"date": "1992-12-18", "close": 25.931982735, "volume": 73.0}, {"date": "1992-12-21", "close": 25.931982735, "volume": 4.0}, {"date": "1992-12-22", "close": 25.931982735, "volume": null}, {"date": "1992-12-23", "close": 25.931982735, "volume": null}, {"date": "1992-12-24", "close": 25.931982735, "volume": 15.0}, {"date": "1992-12-25", "close": 25.931982735, "volume": null}, {"date": "1992-12-28", "close": 25.931982735, "volume": null}, {"date": "1992-12-29", "close": 25.931982735, "volume": null}, {"date": "1992-12-30", "close": 25.931982735, "volume": 8.0}, {"date": "1992-12-31", "close": 25.931982735, "volume": null}, {"date": "1993-01-01", "close": 25.931982735, "volume": null}, {"date": "1993-01-04", "close": 25.931982735, "volume": null}, {"date": "1993-01-05", "close": 25.931982735, "volume": 25.0}, {"date": "1993-01-06", "close": 25.931982735, "volume": null}, {"date": "1993-01-07", "close": 25.931982735, "volume": null}, {"date": "1993-01-08", "close": 25.931982735, "volume": null}, {"date": "1993-01-11", "close": 25.931982735, "volume": null}, {"date": "1993-01-12", "close": 25.931982735, "volume": null}, {"date": "1993-01-13", "close": 25.931982735, "volume": null}, {"date": "1993-01-14", "close": 25.931982735, "volume": 19.0}, {"date": "1993-01-15", "close": 25.931982735, "volume": null}, {"date": "1993-01-18", "close": 25.931982735, "volume": null}, {"date": "1993-01-19", "close": 25.931982735, "volume": 153.0}, {"date": "1993-01-20", "close": 25.931982735, "volume": null}, {"date": "1993-01-21", "close": 25.931982735, "volume": null}, {"date": "1993-01-22", "close": 25.931982735, "volume": null}, {"date": "1993-01-25", "close": 25.931982735, "volume": 25.0}, {"date": "1993-01-26", "close": 51.86396547, "volume": 12.0}, {"date": "1993-01-27", "close": 51.86396547, "volume": null}, {"date": "1993-01-28", "close": 51.86396547, "volume": null}, {"date": "1993-01-29", "close": 51.86396547, "volume": 31.0}, {"date": "1993-02-01", "close": 51.86396547, "volume": null}, {"date": "1993-02-02", "close": 51.86396547, "volume": null}, {"date": "1993-02-03", "close": 25.931982735, "volume": 39.0}, {"date": "1993-02-04", "close": 25.931982735, "volume": null}, {"date": "1993-02-05", "close": 25.931982735, "volume": null}, {"date": "1993-02-08", "close": 25.931982735, "volume": null}, {"date": "1993-02-09", "close": 25.931982735, "volume": 39.0}, {"date": "1993-02-10", "close": 25.931982735, "volume": null}, {"date": "1993-02-11", "close": 25.931982735, "volume": null}, {"date": "1993-02-12", "close": 25.931982735, "volume": 186.0}, {"date": "1993-02-15", "close": 51.86396547, "volume": 96.0}, {"date": "1993-02-16", "close": 51.86396547, "volume": 14.0}, {"date": "1993-02-17", "close": 51.86396547, "volume": null}, {"date": "1993-02-18", "close": 51.86396547, "volume": null}, {"date": "1993-02-19", "close": 51.86396547, "volume": null}, {"date": "1993-02-22", "close": 51.86396547, "volume": null}, {"date": "1993-02-23", "close": 51.86396547, "volume": null}, {"date": "1993-02-24", "close": 25.931982735, "volume": 5.0}, {"date": "1993-02-25", "close": 25.931982735, "volume": null}, {"date": "1993-02-26", "close": 25.931982735, "volume": null}, {"date": "1993-03-01", "close": 25.931982735, "volume": null}, {"date": "1993-03-02", "close": 25.931982735, "volume": 10.0}, {"date": "1993-03-03", "close": 25.931982735, "volume": null}, {"date": "1993-03-04", "close": 25.931982735, "volume": null}, {"date": "1993-03-05", "close": 25.931982735, "volume": null}, {"date": "1993-03-08", "close": 25.931982735, "volume": null}, {"date": "1993-03-09", "close": 25.931982735, "volume": null}, {"date": "1993-03-10", "close": 25.931982735, "volume": null}, {"date": "1993-03-11", "close": 25.931982735, "volume": null}, {"date": "1993-03-12", "close": 51.86396547, "volume": 270.0}, {"date": "1993-03-15", "close": 25.931982735, "volume": 154.0}, {"date": "1993-03-16", "close": 25.931982735, "volume": 19.0}, {"date": "1993-03-17", "close": 51.86396547, "volume": 58.0}, {"date": "1993-03-18", "close": 51.86396547, "volume": null}, {"date": "1993-03-19", "close": 51.86396547, "volume": 99.0}, {"date": "1993-03-22", "close": 51.86396547, "volume": 29.0}, {"date": "1993-03-23", "close": 51.86396547, "volume": null}, {"date": "1993-03-24", "close": 51.86396547, "volume": 806.0}, {"date": "1993-03-25", "close": 51.86396547, "volume": 1836.0}, {"date": "1993-03-26", "close": 77.795948205, "volume": 916.0}, {"date": "1993-03-29", "close": 77.795948205, "volume": 950.0}, {"date": "1993-03-30", "close": 77.795948205, "volume": 376.0}, {"date": "1993-03-31", "close": 77.795948205, "volume": 175.0}, {"date": "1993-04-01", "close": 77.795948205, "volume": 46.0}, {"date": "1993-04-02", "close": 77.795948205, "volume": 174.0}, {"date": "1993-04-05", "close": 77.795948205, "volume": 91.0}, {"date": "1993-04-06", "close": 77.795948205, "volume": 179.0}, {"date": "1993-04-07", "close": 77.795948205, "volume": 4.0}, {"date": "1993-04-08", "close": 77.795948205, "volume": 87.0}, {"date": "1993-04-09", "close": 77.795948205, "volume": null}, {"date": "1993-04-12", "close": 77.795948205, "volume": null}, {"date": "1993-04-13", "close": 51.86396547, "volume": 87.0}, {"date": "1993-04-14", "close": 77.795948205, "volume": 276.0}, {"date": "1993-04-15", "close": 77.795948205, "volume": 604.0}, {"date": "1993-04-16", "close": 77.795948205, "volume": 561.0}, {"date": "1993-04-19", "close": 77.795948205, "volume": 518.0}, {"date": "1993-04-20", "close": 77.795948205, "volume": 166.0}, {"date": "1993-04-21", "close": 77.795948205, "volume": 642.0}, {"date": "1993-04-22", "close": 77.795948205, "volume": 131.0}, {"date": "1993-04-23", "close": 77.795948205, "volume": null}, {"date": "1993-04-26", "close": 77.795948205, "volume": 48.0}, {"date": "1993-04-27", "close": 77.795948205, "volume": 251.0}, {"date": "1993-04-28", "close": 77.795948205, "volume": 145.0}, {"date": "1993-04-29", "close": 77.795948205, "volume": 348.0}, {"date": "1993-04-30", "close": 77.795948205, "volume": 127.0}, {"date": "1993-05-03", "close": 51.86396547, "volume": 53.0}, {"date": "1993-05-04", "close": 77.795948205, "volume": 880.0}, {"date": "1993-05-05", "close": 77.795948205, "volume": 44.0}, {"date": "1993-05-06", "close": 77.795948205, "volume": 2.0}, {"date": "1993-05-07", "close": 77.795948205, "volume": 114.0}, {"date": "1993-05-10", "close": 77.795948205, "volume": 214.0}, {"date": "1993-05-11", "close": 77.795948205, "volume": null}, {"date": "1993-05-12", "close": 77.795948205, "volume": 30.0}, {"date": "1993-05-13", "close": 77.795948205, "volume": 48.0}, {"date": "1993-05-14", "close": 77.795948205, "volume": 168.0}, {"date": "1993-05-17", "close": 77.795948205, "volume": 174.0}, {"date": "1993-05-18", "close": 51.86396547, "volume": 29.0}, {"date": "1993-05-19", "close": 51.86396547, "volume": 96.0}, {"date": "1993-05-20", "close": 51.86396547, "volume": null}, {"date": "1993-05-21", "close": 51.86396547, "volume": 295.0}, {"date": "1993-05-24", "close": 77.795948205, "volume": 54.0}, {"date": "1993-05-25", "close": 51.86396547, "volume": 193.0}, {"date": "1993-05-26", "close": 51.86396547, "volume": 1703.0}, {"date": "1993-05-27", "close": 77.795948205, "volume": 183.0}, {"date": "1993-05-28", "close": 51.86396547, "volume": 212.0}, {"date": "1993-05-31", "close": 77.795948205, "volume": 295.0}, {"date": "1993-06-01", "close": 51.86396547, "volume": 2240.0}, {"date": "1993-06-02", "close": 77.795948205, "volume": 425.0}, {"date": "1993-06-03", "close": 51.86396547, "volume": 175.0}, {"date": "1993-06-04", "close": 77.795948205, "volume": 97.0}, {"date": "1993-06-07", "close": 51.86396547, "volume": 3428.0}, {"date": "1993-06-08", "close": 77.795948205, "volume": 1637.0}, {"date": "1993-06-09", "close": 77.795948205, "volume": 221.0}, {"date": "1993-06-10", "close": 51.86396547, "volume": 148.0}, {"date": "1993-06-11", "close": 51.86396547, "volume": null}, {"date": "1993-06-14", "close": 51.86396547, "volume": null}, {"date": "1993-06-15", "close": 51.86396547, "volume": null}, {"date": "1993-06-16", "close": 51.86396547, "volume": 39.0}, {"date": "1993-06-17", "close": 51.86396547, "volume": 138.0}, {"date": "1993-06-18", "close": 51.86396547, "volume": 196.0}, {"date": "1993-06-21", "close": 77.795948205, "volume": 97.0}, {"date": "1993-06-22", "close": 51.86396547, "volume": 224.0}, {"date": "1993-06-23", "close": 51.86396547, "volume": 2.0}, {"date": "1993-06-24", "close": 51.86396547, "volume": null}, {"date": "1993-06-25", "close": 77.795948205, "volume": 52.0}, {"date": "1993-06-28", "close": 51.86396547, "volume": 39.0}, {"date": "1993-06-29", "close": 51.86396547, "volume": 19.0}, {"date": "1993-06-30", "close": 51.86396547, "volume": 4069.0}, {"date": "1993-07-01", "close": 77.795948205, "volume": 197.0}, {"date": "1993-07-02", "close": 51.86396547, "volume": 589.0}, {"date": "1993-07-05", "close": 77.795948205, "volume": 23.0}, {"date": "1993-07-06", "close": 77.795948205, "volume": null}, {"date": "1993-07-07", "close": 77.795948205, "volume": 32.0}, {"date": "1993-07-08", "close": 51.86396547, "volume": 39.0}, {"date": "1993-07-09", "close": 77.795948205, "volume": 58.0}, {"date": "1993-07-12", "close": 51.86396547, "volume": 154.0}, {"date": "1993-07-13", "close": 51.86396547, "volume": null}, {"date": "1993-07-14", "close": 77.795948205, "volume": 289.0}, {"date": "1993-07-15", "close": 51.86396547, "volume": 415.0}, {"date": "1993-07-16", "close": 77.795948205, "volume": 87.0}, {"date": "1993-07-19", "close": 51.86396547, "volume": 106.0}, {"date": "1993-07-20", "close": 51.86396547, "volume": 19.0}, {"date": "1993-07-21", "close": 51.86396547, "volume": null}, {"date": "1993-07-22", "close": 51.86396547, "volume": 50.0}, {"date": "1993-07-23", "close": 51.86396547, "volume": null}, {"date": "1993-07-26", "close": 77.795948205, "volume": 6.0}, {"date": "1993-07-27", "close": 77.795948205, "volume": 6.0}, {"date": "1993-07-28", "close": 77.795948205, "volume": 10.0}, {"date": "1993-07-29", "close": 77.795948205, "volume": 37.0}, {"date": "1993-07-30", "close": 77.795948205, "volume": 39.0}, {"date": "1993-08-02", "close": 77.795948205, "volume": 81.0}, {"date": "1993-08-03", "close": 77.795948205, "volume": 386.0}, {"date": "1993-08-04", "close": 77.795948205, "volume": 2087.0}, {"date": "1993-08-05", "close": 103.72793094, "volume": 7027.0}, {"date": "1993-08-06", "close": 103.72793094, "volume": 1574.0}, {"date": "1993-08-09", "close": 77.795948205, "volume": 3916.0}, {"date": "1993-08-10", "close": 103.72793094, "volume": 222.0}, {"date": "1993-08-11", "close": 77.795948205, "volume": 313.0}, {"date": "1993-08-12", "close": 77.795948205, "volume": 1180.0}, {"date": "1993-08-13", "close": 77.795948205, "volume": 474.0}, {"date": "1993-08-16", "close": 103.72793094, "volume": 39.0}, {"date": "1993-08-17", "close": 103.72793094, "volume": 96.0}, {"date": "1993-08-18", "close": 103.72793094, "volume": 2126.0}, {"date": "1993-08-19", "close": 103.72793094, "volume": 457.0}, {"date": "1993-08-20", "close": 103.72793094, "volume": 428.0}, {"date": "1993-08-23", "close": 77.795948205, "volume": 250.0}, {"date": "1993-08-24", "close": 103.72793094, "volume": 2867.0}, {"date": "1993-08-25", "close": 77.795948205, "volume": 106.0}, {"date": "1993-08-26", "close": 77.795948205, "volume": 1052.0}, {"date": "1993-08-27", "close": 103.72793094, "volume": 314.0}, {"date": "1993-08-30", "close": 103.72793094, "volume": 472.0}, {"date": "1993-08-31", "close": 77.795948205, "volume": 1507.0}, {"date": "1993-09-01", "close": 77.795948205, "volume": 491.0}, {"date": "1993-09-02", "close": 77.795948205, "volume": 93.0}, {"date": "1993-09-03", "close": 77.795948205, "volume": 386.0}, {"date": "1993-09-06", "close": 77.795948205, "volume": 604.0}, {"date": "1993-09-07", "close": 77.795948205, "volume": 459.0}, {"date": "1993-09-08", "close": 77.795948205, "volume": 120.0}, {"date": "1993-09-09", "close": 77.795948205, "volume": null}, {"date": "1993-09-10", "close": 77.795948205, "volume": 85.0}, {"date": "1993-09-13", "close": 77.795948205, "volume": 306.0}, {"date": "1993-09-14", "close": 77.795948205, "volume": null}, {"date": "1993-09-15", "close": 77.795948205, "volume": 12.0}, {"date": "1993-09-16", "close": 77.795948205, "volume": 37.0}, {"date": "1993-09-17", "close": 77.795948205, "volume": null}, {"date": "1993-09-20", "close": 77.795948205, "volume": 25.0}, {"date": "1993-09-21", "close": 77.795948205, "volume": null}, {"date": "1993-09-22", "close": 77.795948205, "volume": 39.0}, {"date": "1993-09-23", "close": 51.86396547, "volume": 145.0}, {"date": "1993-09-24", "close": 51.86396547, "volume": 39.0}, {"date": "1993-09-27", "close": 77.795948205, "volume": 58.0}, {"date": "1993-09-28", "close": 77.795948205, "volume": 153.0}, {"date": "1993-09-29", "close": 77.795948205, "volume": 52.0}, {"date": "1993-09-30", "close": 77.795948205, "volume": 266.0}, {"date": "1993-10-01", "close": 77.795948205, "volume": 198.0}, {"date": "1993-10-04", "close": 77.795948205, "volume": 91.0}, {"date": "1993-10-05", "close": 77.795948205, "volume": 543.0}, {"date": "1993-10-06", "close": 77.795948205, "volume": 407.0}, {"date": "1993-10-07", "close": 77.795948205, "volume": 58.0}, {"date": "1993-10-08", "close": 77.795948205, "volume": 219.0}, {"date": "1993-10-11", "close": 77.795948205, "volume": 87.0}, {"date": "1993-10-12", "close": 77.795948205, "volume": 89.0}, {"date": "1993-10-13", "close": 77.795948205, "volume": 96.0}, {"date": "1993-10-14", "close": 77.795948205, "volume": 197.0}, {"date": "1993-10-15", "close": 77.795948205, "volume": 470.0}, {"date": "1993-10-18", "close": 51.86396547, "volume": 202.0}, {"date": "1993-10-19", "close": 51.86396547, "volume": 274.0}, {"date": "1993-10-20", "close": 77.795948205, "volume": 486.0}, {"date": "1993-10-21", "close": 77.795948205, "volume": 476.0}, {"date": "1993-10-22", "close": 77.795948205, "volume": 665.0}, {"date": "1993-10-25", "close": 77.795948205, "volume": 164.0}, {"date": "1993-10-26", "close": 77.795948205, "volume": 60.0}, {"date": "1993-10-27", "close": 77.795948205, "volume": 39.0}, {"date": "1993-10-28", "close": 77.795948205, "volume": 62.0}, {"date": "1993-10-29", "close": 77.795948205, "volume": 174.0}, {"date": "1993-11-01", "close": 77.795948205, "volume": 29.0}, {"date": "1993-11-02", "close": 77.795948205, "volume": 62.0}, {"date": "1993-11-03", "close": 77.795948205, "volume": 78.0}, {"date": "1993-11-04", "close": 77.795948205, "volume": 116.0}, {"date": "1993-11-05", "close": 77.795948205, "volume": 675.0}, {"date": "1993-11-08", "close": 77.795948205, "volume": 13.0}, {"date": "1993-11-09", "close": 77.795948205, "volume": 8.0}, {"date": "1993-11-10", "close": 77.795948205, "volume": 39.0}, {"date": "1993-11-11", "close": 77.795948205, "volume": 29.0}, {"date": "1993-11-12", "close": 77.795948205, "volume": 5.0}, {"date": "1993-11-15", "close": 77.795948205, "volume": 98.0}, {"date": "1993-11-16", "close": 77.795948205, "volume": 145.0}, {"date": "1993-11-17", "close": 77.795948205, "volume": 19.0}, {"date": "1993-11-18", "close": 77.795948205, "volume": 96.0}, {"date": "1993-11-19", "close": 77.795948205, "volume": 110.0}, {"date": "1993-11-22", "close": 77.795948205, "volume": null}, {"date": "1993-11-23", "close": 77.795948205, "volume": 10.0}, {"date": "1993-11-24", "close": 77.795948205, "volume": 6.0}, {"date": "1993-11-25", "close": 77.795948205, "volume": 19.0}, {"date": "1993-11-26", "close": 77.795948205, "volume": null}, {"date": "1993-11-29", "close": 77.795948205, "volume": 23.0}, {"date": "1993-11-30", "close": 51.86396547, "volume": 48.0}, {"date": "1993-12-01", "close": 51.86396547, "volume": null}, {"date": "1993-12-02", "close": 51.86396547, "volume": 50.0}, {"date": "1993-12-03", "close": 51.86396547, "volume": 145.0}, {"date": "1993-12-06", "close": 51.86396547, "volume": null}, {"date": "1993-12-07", "close": 51.86396547, "volume": 984.0}, {"date": "1993-12-08", "close": 51.86396547, "volume": 128.0}, {"date": "1993-12-09", "close": 51.86396547, "volume": null}, {"date": "1993-12-10", "close": 77.795948205, "volume": 512.0}, {"date": "1993-12-13", "close": 77.795948205, "volume": 42.0}, {"date": "1993-12-14", "close": 77.795948205, "volume": 33.0}, {"date": "1993-12-15", "close": 77.795948205, "volume": null}, {"date": "1993-12-16", "close": 51.86396547, "volume": 44.0}, {"date": "1993-12-17", "close": 77.795948205, "volume": 110.0}, {"date": "1993-12-20", "close": 51.86396547, "volume": 9.0}, {"date": "1993-12-21", "close": 77.795948205, "volume": 19.0}, {"date": "1993-12-22", "close": 51.86396547, "volume": 39.0}, {"date": "1993-12-23", "close": 77.795948205, "volume": 280.0}, {"date": "1993-12-24", "close": 77.795948205, "volume": 575.0}, {"date": "1993-12-27", "close": 77.795948205, "volume": null}, {"date": "1993-12-28", "close": 77.795948205, "volume": null}, {"date": "1993-12-29", "close": 77.795948205, "volume": null}, {"date": "1993-12-30", "close": 77.795948205, "volume": 183.0}, {"date": "1993-12-31", "close": 77.795948205, "volume": 39.0}, {"date": "1994-01-03", "close": 77.795948205, "volume": null}, {"date": "1994-01-04", "close": 77.795948205, "volume": 280.0}, {"date": "1994-01-05", "close": 77.795948205, "volume": 187.0}, {"date": "1994-01-06", "close": 77.795948205, "volume": 7315.0}, {"date": "1994-01-07", "close": 77.795948205, "volume": 7623.0}, {"date": "1994-01-10", "close": 103.72793094, "volume": 675.0}, {"date": "1994-01-11", "close": 103.72793094, "volume": 845.0}, {"date": "1994-01-12", "close": 103.72793094, "volume": 619.0}, {"date": "1994-01-13", "close": 103.72793094, "volume": 806.0}, {"date": "1994-01-14", "close": 103.72793094, "volume": 579.0}, {"date": "1994-01-17", "close": 103.72793094, "volume": 448.0}, {"date": "1994-01-18", "close": 103.72793094, "volume": 256.0}, {"date": "1994-01-19", "close": 103.72793094, "volume": 730.0}, {"date": "1994-01-20", "close": 103.72793094, "volume": 661.0}, {"date": "1994-01-21", "close": 103.72793094, "volume": 1142.0}, {"date": "1994-01-24", "close": 103.72793094, "volume": 235.0}, {"date": "1994-01-25", "close": 103.72793094, "volume": 521.0}, {"date": "1994-01-26", "close": 103.72793094, "volume": null}, {"date": "1994-01-27", "close": 103.72793094, "volume": 670.0}, {"date": "1994-01-28", "close": 103.72793094, "volume": 271.0}, {"date": "1994-01-31", "close": 103.72793094, "volume": 583.0}, {"date": "1994-02-01", "close": 155.59189641, "volume": 8602.0}, {"date": "1994-02-02", "close": 155.59189641, "volume": 2455.0}, {"date": "1994-02-03", "close": 155.59189641, "volume": 1358.0}, {"date": "1994-02-04", "close": 155.59189641, "volume": 1585.0}, {"date": "1994-02-07", "close": 155.59189641, "volume": 1208.0}, {"date": "1994-02-08", "close": 155.59189641, "volume": 723.0}, {"date": "1994-02-09", "close": 155.59189641, "volume": 652.0}, {"date": "1994-02-10", "close": 155.59189641, "volume": 198.0}, {"date": "1994-02-11", "close": 129.659913675, "volume": 527.0}, {"date": "1994-02-14", "close": 155.59189641, "volume": 137.0}, {"date": "1994-02-15", "close": 129.659913675, "volume": 619.0}, {"date": "1994-02-16", "close": 155.59189641, "volume": 428.0}, {"date": "1994-02-17", "close": 155.59189641, "volume": 332.0}, {"date": "1994-02-18", "close": 155.59189641, "volume": 648.0}, {"date": "1994-02-21", "close": 129.659913675, "volume": 483.0}, {"date": "1994-02-22", "close": 155.59189641, "volume": 236.0}, {"date": "1994-02-23", "close": 155.59189641, "volume": 205.0}, {"date": "1994-02-24", "close": 155.59189641, "volume": 309.0}, {"date": "1994-02-25", "close": 155.59189641, "volume": 591.0}, {"date": "1994-02-28", "close": 129.659913675, "volume": 588.0}, {"date": "1994-03-01", "close": 155.59189641, "volume": 258.0}, {"date": "1994-03-02", "close": 155.59189641, "volume": 282.0}, {"date": "1994-03-03", "close": 155.59189641, "volume": 216.0}, {"date": "1994-03-04", "close": 155.59189641, "volume": 509.0}, {"date": "1994-03-07", "close": 155.59189641, "volume": 551.0}, {"date": "1994-03-08", "close": 129.659913675, "volume": 3080.0}, {"date": "1994-03-09", "close": 129.659913675, "volume": 123.0}, {"date": "1994-03-10", "close": 103.72793094, "volume": 140.0}, {"date": "1994-03-11", "close": 129.659913675, "volume": 280.0}, {"date": "1994-03-14", "close": 129.659913675, "volume": 152.0}, {"date": "1994-03-15", "close": 129.659913675, "volume": 102.0}, {"date": "1994-03-16", "close": 129.659913675, "volume": 48.0}, {"date": "1994-03-17", "close": 129.659913675, "volume": 260.0}, {"date": "1994-03-18", "close": 129.659913675, "volume": 395.0}, {"date": "1994-03-21", "close": 103.72793094, "volume": 123.0}, {"date": "1994-03-22", "close": 103.72793094, "volume": 179.0}, {"date": "1994-03-23", "close": 129.659913675, "volume": 172.0}, {"date": "1994-03-24", "close": 129.659913675, "volume": 118.0}, {"date": "1994-03-25", "close": 103.72793094, "volume": 12.0}, {"date": "1994-03-28", "close": 103.72793094, "volume": 142.0}, {"date": "1994-03-29", "close": 129.659913675, "volume": 214.0}, {"date": "1994-03-30", "close": 103.72793094, "volume": 35.0}, {"date": "1994-03-31", "close": 103.72793094, "volume": 212.0}, {"date": "1994-04-01", "close": 103.72793094, "volume": null}, {"date": "1994-04-04", "close": 103.72793094, "volume": null}, {"date": "1994-04-05", "close": 103.72793094, "volume": 222.0}, {"date": "1994-04-06", "close": 103.72793094, "volume": 435.0}, {"date": "1994-04-07", "close": 103.72793094, "volume": 193.0}, {"date": "1994-04-08", "close": 103.72793094, "volume": 52.0}, {"date": "1994-04-11", "close": 103.72793094, "volume": 87.0}, {"date": "1994-04-12", "close": 103.72793094, "volume": 67.0}, {"date": "1994-04-13", "close": 103.72793094, "volume": null}, {"date": "1994-04-14", "close": 129.659913675, "volume": 124.0}, {"date": "1994-04-15", "close": 129.659913675, "volume": 39.0}, {"date": "1994-04-18", "close": 103.72793094, "volume": 46.0}, {"date": "1994-04-19", "close": 103.72793094, "volume": 34.0}, {"date": "1994-04-20", "close": 103.72793094, "volume": 142.0}, {"date": "1994-04-21", "close": 103.72793094, "volume": 190.0}, {"date": "1994-04-22", "close": 103.72793094, "volume": 137.0}, {"date": "1994-04-25", "close": 103.72793094, "volume": null}, {"date": "1994-04-26", "close": 103.72793094, "volume": 96.0}, {"date": "1994-04-27", "close": 103.72793094, "volume": 231.0}, {"date": "1994-04-28", "close": 129.659913675, "volume": 260.0}, {"date": "1994-04-29", "close": 129.659913675, "volume": 100.0}, {"date": "1994-05-02", "close": 129.659913675, "volume": 56.0}, {"date": "1994-05-03", "close": 103.72793094, "volume": 330.0}, {"date": "1994-05-04", "close": 103.72793094, "volume": 39.0}, {"date": "1994-05-05", "close": 103.72793094, "volume": 508.0}, {"date": "1994-05-06", "close": 103.72793094, "volume": 347.0}, {"date": "1994-05-09", "close": 103.72793094, "volume": 303.0}, {"date": "1994-05-10", "close": 103.72793094, "volume": 89.0}, {"date": "1994-05-11", "close": 103.72793094, "volume": null}, {"date": "1994-05-12", "close": 103.72793094, "volume": 64.0}, {"date": "1994-05-13", "close": 103.72793094, "volume": 36.0}, {"date": "1994-05-16", "close": 77.795948205, "volume": 2.0}, {"date": "1994-05-17", "close": 77.795948205, "volume": null}, {"date": "1994-05-18", "close": 103.72793094, "volume": 27.0}, {"date": "1994-05-19", "close": 103.72793094, "volume": 29.0}, {"date": "1994-05-20", "close": 103.72793094, "volume": 40.0}, {"date": "1994-05-23", "close": 77.795948205, "volume": 592.0}, {"date": "1994-05-24", "close": 77.795948205, "volume": 44.0}, {"date": "1994-05-25", "close": 103.72793094, "volume": 212.0}, {"date": "1994-05-26", "close": 103.72793094, "volume": null}, {"date": "1994-05-27", "close": 103.72793094, "volume": 13.0}, {"date": "1994-05-30", "close": 103.72793094, "volume": null}, {"date": "1994-05-31", "close": 103.72793094, "volume": null}, {"date": "1994-06-01", "close": 103.72793094, "volume": 231.0}, {"date": "1994-06-02", "close": 103.72793094, "volume": null}, {"date": "1994-06-03", "close": 103.72793094, "volume": null}, {"date": "1994-06-06", "close": 103.72793094, "volume": 117.0}, {"date": "1994-06-07", "close": 77.795948205, "volume": 102.0}, {"date": "1994-06-08", "close": 77.795948205, "volume": 91.0}, {"date": "1994-06-09", "close": 77.795948205, "volume": 19.0}, {"date": "1994-06-10", "close": 77.795948205, "volume": 116.0}, {"date": "1994-06-13", "close": 77.795948205, "volume": null}, {"date": "1994-06-14", "close": 103.72793094, "volume": 229.0}, {"date": "1994-06-15", "close": 77.795948205, "volume": 3113.0}, {"date": "1994-06-16", "close": 77.795948205, "volume": 697.0}, {"date": "1994-06-17", "close": 77.795948205, "volume": 512.0}, {"date": "1994-06-20", "close": 77.795948205, "volume": 11.0}, {"date": "1994-06-21", "close": 77.795948205, "volume": 96.0}, {"date": "1994-06-22", "close": 103.72793094, "volume": 270.0}, {"date": "1994-06-23", "close": 77.795948205, "volume": 164.0}, {"date": "1994-06-24", "close": 77.795948205, "volume": 65.0}, {"date": "1994-06-27", "close": 77.795948205, "volume": 247.0}, {"date": "1994-06-28", "close": 103.72793094, "volume": 72.0}, {"date": "1994-06-29", "close": 103.72793094, "volume": 50.0}, {"date": "1994-06-30", "close": 77.795948205, "volume": 960.0}, {"date": "1994-07-01", "close": 103.72793094, "volume": 212.0}, {"date": "1994-07-04", "close": 103.72793094, "volume": 96.0}, {"date": "1994-07-05", "close": 103.72793094, "volume": 54.0}, {"date": "1994-07-06", "close": 77.795948205, "volume": 1236.0}, {"date": "1994-07-07", "close": 77.795948205, "volume": 51.0}, {"date": "1994-07-08", "close": 77.795948205, "volume": 77.0}, {"date": "1994-07-11", "close": 77.795948205, "volume": 58.0}, {"date": "1994-07-12", "close": 77.795948205, "volume": 1095.0}, {"date": "1994-07-13", "close": 77.795948205, "volume": 411.0}, {"date": "1994-07-14", "close": 77.795948205, "volume": 33.0}, {"date": "1994-07-15", "close": 103.72793094, "volume": 185.0}, {"date": "1994-07-18", "close": 77.795948205, "volume": 203.0}, {"date": "1994-07-19", "close": 103.72793094, "volume": 50.0}, {"date": "1994-07-20", "close": 103.72793094, "volume": null}, {"date": "1994-07-21", "close": 77.795948205, "volume": 80.0}, {"date": "1994-07-22", "close": 77.795948205, "volume": 23.0}, {"date": "1994-07-25", "close": 77.795948205, "volume": 175.0}, {"date": "1994-07-26", "close": 77.795948205, "volume": 48.0}, {"date": "1994-07-27", "close": 77.795948205, "volume": 127.0}, {"date": "1994-07-28", "close": 77.795948205, "volume": 87.0}, {"date": "1994-07-29", "close": 77.795948205, "volume": 222.0}, {"date": "1994-08-01", "close": 77.795948205, "volume": 58.0}, {"date": "1994-08-02", "close": 77.795948205, "volume": 319.0}, {"date": "1994-08-03", "close": 77.795948205, "volume": 140.0}, {"date": "1994-08-04", "close": 77.795948205, "volume": 125.0}, {"date": "1994-08-05", "close": 77.795948205, "volume": null}, {"date": "1994-08-08", "close": 77.795948205, "volume": 10.0}, {"date": "1994-08-09", "close": 77.795948205, "volume": 39.0}, {"date": "1994-08-10", "close": 77.795948205, "volume": null}, {"date": "1994-08-11", "close": 77.795948205, "volume": 13.0}, {"date": "1994-08-12", "close": 77.795948205, "volume": null}, {"date": "1994-08-15", "close": 77.795948205, "volume": 6.0}, {"date": "1994-08-16", "close": 77.795948205, "volume": 100.0}, {"date": "1994-08-17", "close": 77.795948205, "volume": null}, {"date": "1994-08-18", "close": 77.795948205, "volume": 6.0}, {"date": "1994-08-19", "close": 51.86396547, "volume": 19.0}, {"date": "1994-08-22", "close": 51.86396547, "volume": 29.0}, {"date": "1994-08-23", "close": 77.795948205, "volume": 10.0}, {"date": "1994-08-24", "close": 77.795948205, "volume": 39.0}, {"date": "1994-08-25", "close": 77.795948205, "volume": 19.0}, {"date": "1994-08-26", "close": 77.795948205, "volume": null}, {"date": "1994-08-29", "close": 51.86396547, "volume": 289.0}, {"date": "1994-08-30", "close": 51.86396547, "volume": 83.0}, {"date": "1994-08-31", "close": 51.86396547, "volume": 15.0}, {"date": "1994-09-01", "close": 77.795948205, "volume": 12.0}, {"date": "1994-09-02", "close": 77.795948205, "volume": null}, {"date": "1994-09-05", "close": 77.795948205, "volume": 8.0}, {"date": "1994-09-06", "close": 51.86396547, "volume": 4.0}, {"date": "1994-09-07", "close": 51.86396547, "volume": 2.0}, {"date": "1994-09-08", "close": 51.86396547, "volume": 4.0}, {"date": "1994-09-09", "close": 77.795948205, "volume": 8.0}, {"date": "1994-09-12", "close": 51.86396547, "volume": 10.0}, {"date": "1994-09-13", "close": 77.795948205, "volume": 8.0}, {"date": "1994-09-14", "close": 77.795948205, "volume": null}, {"date": "1994-09-15", "close": 51.86396547, "volume": 2113.0}, {"date": "1994-09-16", "close": 51.86396547, "volume": 116.0}, {"date": "1994-09-19", "close": 51.86396547, "volume": 193.0}, {"date": "1994-09-20", "close": 51.86396547, "volume": 193.0}, {"date": "1994-09-21", "close": 51.86396547, "volume": 24.0}, {"date": "1994-09-22", "close": 77.795948205, "volume": 39.0}, {"date": "1994-09-23", "close": 77.795948205, "volume": 346.0}, {"date": "1994-09-26", "close": 77.795948205, "volume": 482.0}, {"date": "1994-09-27", "close": 77.795948205, "volume": 24.0}, {"date": "1994-09-28", "close": 77.795948205, "volume": 54.0}, {"date": "1994-09-29", "close": 77.795948205, "volume": 27.0}, {"date": "1994-09-30", "close": 77.795948205, "volume": 58.0}, {"date": "1994-10-03", "close": 77.795948205, "volume": null}, {"date": "1994-10-04", "close": 51.86396547, "volume": 67.0}, {"date": "1994-10-05", "close": 51.86396547, "volume": 39.0}, {"date": "1994-10-06", "close": 77.795948205, "volume": 48.0}, {"date": "1994-10-07", "close": 77.795948205, "volume": 137.0}, {"date": "1994-10-10", "close": 77.795948205, "volume": 118.0}, {"date": "1994-10-11", "close": 77.795948205, "volume": 127.0}, {"date": "1994-10-12", "close": 77.795948205, "volume": 14.0}, {"date": "1994-10-13", "close": 77.795948205, "volume": 10.0}, {"date": "1994-10-14", "close": 77.795948205, "volume": 61.0}, {"date": "1994-10-17", "close": 77.795948205, "volume": 127.0}, {"date": "1994-10-18", "close": 77.795948205, "volume": null}, {"date": "1994-10-19", "close": 51.86396547, "volume": 2535.0}, {"date": "1994-10-20", "close": 51.86396547, "volume": 951.0}, {"date": "1994-10-21", "close": 51.86396547, "volume": 1207.0}, {"date": "1994-10-24", "close": 51.86396547, "volume": 1481.0}, {"date": "1994-10-25", "close": 51.86396547, "volume": 199.0}, {"date": "1994-10-26", "close": 51.86396547, "volume": 131.0}, {"date": "1994-10-27", "close": 51.86396547, "volume": 155.0}, {"date": "1994-10-28", "close": 51.86396547, "volume": 96.0}, {"date": "1994-10-31", "close": 51.86396547, "volume": 77.0}, {"date": "1994-11-01", "close": 25.931982735, "volume": 83.0}, {"date": "1994-11-02", "close": 51.86396547, "volume": 25.0}, {"date": "1994-11-03", "close": 51.86396547, "volume": null}, {"date": "1994-11-04", "close": 51.86396547, "volume": 2343.0}, {"date": "1994-11-07", "close": 51.86396547, "volume": 96.0}, {"date": "1994-11-08", "close": 51.86396547, "volume": null}, {"date": "1994-11-09", "close": 51.86396547, "volume": 4.0}, {"date": "1994-11-10", "close": 51.86396547, "volume": null}, {"date": "1994-11-11", "close": 51.86396547, "volume": null}, {"date": "1994-11-14", "close": 51.86396547, "volume": 216.0}, {"date": "1994-11-15", "close": 2.59319827, "volume": null}, {"date": "1994-11-16", "close": 2.59319827, "volume": null}, {"date": "1994-11-17", "close": 2.59319827, "volume": null}, {"date": "1994-11-18", "close": 2.59319827, "volume": null}, {"date": "1994-11-21", "close": 2.59319827, "volume": null}, {"date": "1994-11-22", "close": 2.59319827, "volume": null}, {"date": "1994-11-23", "close": 2.59319827, "volume": null}, {"date": "1994-11-24", "close": 2.59319827, "volume": null}, {"date": "1994-11-25", "close": 2.59319827, "volume": null}, {"date": "1994-11-28", "close": 2.59319827, "volume": null}, {"date": "1994-11-29", "close": 2.59319827, "volume": null}, {"date": "1994-11-30", "close": 28.52518097, "volume": 69.0}, {"date": "1994-12-01", "close": 31.11837924, "volume": 337.0}, {"date": "1994-12-02", "close": 28.52518097, "volume": 107.0}, {"date": "1994-12-05", "close": 28.52518097, "volume": 58.0}, {"date": "1994-12-06", "close": 31.11837924, "volume": 356.0}, {"date": "1994-12-07", "close": 28.52518097, "volume": 15.0}, {"date": "1994-12-08", "close": 28.52518097, "volume": 8.0}, {"date": "1994-12-09", "close": 28.52518097, "volume": 79.0}, {"date": "1994-12-12", "close": 28.52518097, "volume": 75.0}, {"date": "1994-12-13", "close": 28.52518097, "volume": null}, {"date": "1994-12-14", "close": 28.52518097, "volume": 1.0}, {"date": "1994-12-15", "close": 31.11837924, "volume": 133.0}, {"date": "1994-12-16", "close": 31.11837924, "volume": null}, {"date": "1994-12-19", "close": 31.11837924, "volume": null}, {"date": "1994-12-20", "close": 31.11837924, "volume": null}, {"date": "1994-12-21", "close": 31.11837924, "volume": null}, {"date": "1994-12-22", "close": 31.11837924, "volume": null}, {"date": "1994-12-23", "close": 31.11837924, "volume": null}, {"date": "1994-12-26", "close": 31.11837924, "volume": null}, {"date": "1994-12-27", "close": 31.11837924, "volume": null}, {"date": "1994-12-28", "close": 31.11837924, "volume": null}, {"date": "1994-12-29", "close": 31.11837924, "volume": null}, {"date": "1994-12-30", "close": 31.11837924, "volume": null}, {"date": "1995-01-02", "close": 31.11837924, "volume": null}, {"date": "1995-01-03", "close": 31.11837924, "volume": null}, {"date": "1995-01-04", "close": 31.11837924, "volume": null}, {"date": "1995-01-05", "close": 31.11837924, "volume": null}, {"date": "1995-01-06", "close": 31.11837924, "volume": 18.0}, {"date": "1995-01-09", "close": 31.11837924, "volume": 2.0}, {"date": "1995-01-10", "close": 31.11837924, "volume": 143.0}, {"date": "1995-01-11", "close": 31.11837924, "volume": null}, {"date": "1995-01-12", "close": 31.11837924, "volume": null}, {"date": "1995-01-13", "close": 33.71157751, "volume": 127.0}, {"date": "1995-01-16", "close": 33.71157751, "volume": 25.0}, {"date": "1995-01-17", "close": 33.71157751, "volume": null}, {"date": "1995-01-18", "close": 33.71157751, "volume": null}, {"date": "1995-01-19", "close": 31.11837924, "volume": 39.0}, {"date": "1995-01-20", "close": 31.11837924, "volume": null}, {"date": "1995-01-23", "close": 31.11837924, "volume": 19.0}, {"date": "1995-01-24", "close": 31.11837924, "volume": 89.0}, {"date": "1995-01-25", "close": 31.11837924, "volume": 69.0}, {"date": "1995-01-26", "close": 31.11837924, "volume": null}, {"date": "1995-01-27", "close": 31.11837924, "volume": 27.0}, {"date": "1995-01-30", "close": 31.11837924, "volume": null}, {"date": "1995-01-31", "close": 31.11837924, "volume": 13.0}, {"date": "1995-02-01", "close": 33.71157751, "volume": 100.0}, {"date": "1995-02-02", "close": 25.9319827, "volume": 617.0}, {"date": "1995-02-03", "close": 25.9319827, "volume": null}, {"date": "1995-02-06", "close": 25.9319827, "volume": null}, {"date": "1995-02-07", "close": 25.9319827, "volume": 37.0}, {"date": "1995-02-08", "close": 25.9319827, "volume": 239.0}, {"date": "1995-02-09", "close": 25.9319827, "volume": 96.0}, {"date": "1995-02-10", "close": 25.9319827, "volume": 193.0}, {"date": "1995-02-13", "close": 25.9319827, "volume": 27.0}, {"date": "1995-02-14", "close": 25.9319827, "volume": 8.0}, {"date": "1995-02-15", "close": 25.9319827, "volume": 39.0}, {"date": "1995-02-16", "close": 25.9319827, "volume": 35.0}, {"date": "1995-02-17", "close": 25.9319827, "volume": 58.0}, {"date": "1995-02-20", "close": 25.9319827, "volume": 29.0}, {"date": "1995-02-21", "close": 25.9319827, "volume": 39.0}, {"date": "1995-02-22", "close": 25.9319827, "volume": null}, {"date": "1995-02-23", "close": 25.9319827, "volume": 8347.0}, {"date": "1995-02-24", "close": 25.9319827, "volume": null}, {"date": "1995-02-27", "close": 25.9319827, "volume": null}, {"date": "1995-02-28", "close": 25.9319827, "volume": null}, {"date": "1995-03-01", "close": 22.042185295, "volume": 19.0}, {"date": "1995-03-02", "close": 22.042185295, "volume": 206.0}, {"date": "1995-03-03", "close": 23.33878443, "volume": 39.0}, {"date": "1995-03-06", "close": 23.33878443, "volume": 39.0}, {"date": "1995-03-07", "close": 25.9319827, "volume": 81.0}, {"date": "1995-03-08", "close": 25.9319827, "volume": null}, {"date": "1995-03-09", "close": 25.9319827, "volume": null}, {"date": "1995-03-10", "close": 23.33878443, "volume": 46.0}, {"date": "1995-03-13", "close": 23.33878443, "volume": null}, {"date": "1995-03-14", "close": 23.33878443, "volume": null}, {"date": "1995-03-15", "close": 20.74558616, "volume": 141.0}, {"date": "1995-03-16", "close": 20.74558616, "volume": 39.0}, {"date": "1995-03-17", "close": 20.74558616, "volume": 19.0}, {"date": "1995-03-20", "close": 22.042185295, "volume": 77.0}, {"date": "1995-03-21", "close": 23.33878443, "volume": 440.0}, {"date": "1995-03-22", "close": 24.635383565, "volume": 2545.0}, {"date": "1995-03-23", "close": 24.635383565, "volume": null}, {"date": "1995-03-24", "close": 23.33878443, "volume": 25.0}, {"date": "1995-03-27", "close": 23.33878443, "volume": 23.0}, {"date": "1995-03-28", "close": 20.74558616, "volume": 27.0}, {"date": "1995-03-29", "close": 20.74558616, "volume": null}, {"date": "1995-03-30", "close": 20.74558616, "volume": 10.0}, {"date": "1995-03-31", "close": 20.74558616, "volume": 499.0}, {"date": "1995-04-03", "close": 23.33878443, "volume": 237.0}, {"date": "1995-04-04", "close": 23.33878443, "volume": 201.0}, {"date": "1995-04-05", "close": 25.9319827, "volume": 96.0}, {"date": "1995-04-06", "close": 28.52518097, "volume": 150.0}, {"date": "1995-04-07", "close": 25.9319827, "volume": 4834.0}, {"date": "1995-04-10", "close": 25.9319827, "volume": null}, {"date": "1995-04-11", "close": 25.9319827, "volume": 424.0}, {"date": "1995-04-12", "close": 25.9319827, "volume": 621.0}, {"date": "1995-04-13", "close": 28.52518097, "volume": 193.0}, {"date": "1995-04-14", "close": 28.52518097, "volume": null}, {"date": "1995-04-17", "close": 28.52518097, "volume": null}, {"date": "1995-04-18", "close": 31.11837924, "volume": 409.0}, {"date": "1995-04-19", "close": 31.11837924, "volume": 6573.0}, {"date": "1995-04-20", "close": 33.71157751, "volume": 1248.0}, {"date": "1995-04-21", "close": 36.30477578, "volume": 1166.0}, {"date": "1995-04-24", "close": 38.89797405, "volume": 532.0}, {"date": "1995-04-25", "close": 38.89797405, "volume": null}, {"date": "1995-04-26", "close": 36.30477578, "volume": 876.0}, {"date": "1995-04-27", "close": 31.11837924, "volume": 730.0}, {"date": "1995-04-28", "close": 31.11837924, "volume": 231.0}, {"date": "1995-05-01", "close": 31.11837924, "volume": 733.0}, {"date": "1995-05-02", "close": 31.11837924, "volume": null}, {"date": "1995-05-03", "close": 31.11837924, "volume": 258.0}, {"date": "1995-05-04", "close": 31.11837924, "volume": 5.0}, {"date": "1995-05-05", "close": 33.71157751, "volume": 193.0}, {"date": "1995-05-08", "close": 31.11837924, "volume": 54.0}, {"date": "1995-05-09", "close": 31.11837924, "volume": null}, {"date": "1995-05-10", "close": 28.52518097, "volume": 819.0}, {"date": "1995-05-11", "close": 28.52518097, "volume": 374.0}, {"date": "1995-05-12", "close": 28.52518097, "volume": 386.0}, {"date": "1995-05-15", "close": 25.9319827, "volume": 8.0}, {"date": "1995-05-16", "close": 25.9319827, "volume": 12.0}, {"date": "1995-05-17", "close": 28.52518097, "volume": 189.0}, {"date": "1995-05-18", "close": 28.52518097, "volume": 532.0}, {"date": "1995-05-19", "close": 31.11837924, "volume": 1157.0}, {"date": "1995-05-22", "close": 25.9319827, "volume": 245.0}, {"date": "1995-05-23", "close": 28.52518097, "volume": 231.0}, {"date": "1995-05-24", "close": 28.52518097, "volume": 220.0}, {"date": "1995-05-25", "close": 28.52518097, "volume": 154.0}, {"date": "1995-05-26", "close": 28.52518097, "volume": null}, {"date": "1995-05-29", "close": 31.11837924, "volume": 864.0}, {"date": "1995-05-30", "close": 31.11837924, "volume": 1587.0}, {"date": "1995-05-31", "close": 28.52518097, "volume": 154.0}, {"date": "1995-06-01", "close": 31.11837924, "volume": 1280.0}, {"date": "1995-06-02", "close": 31.11837924, "volume": 4.0}, {"date": "1995-06-05", "close": 31.11837924, "volume": 175.0}, {"date": "1995-06-06", "close": 31.11837924, "volume": 39.0}, {"date": "1995-06-07", "close": 33.71157751, "volume": 355.0}, {"date": "1995-06-08", "close": 33.71157751, "volume": 278.0}, {"date": "1995-06-09", "close": 31.11837924, "volume": 2133.0}, {"date": "1995-06-12", "close": 31.11837924, "volume": null}, {"date": "1995-06-13", "close": 36.30477578, "volume": 1168.0}, {"date": "1995-06-14", "close": 33.71157751, "volume": 1481.0}, {"date": "1995-06-15", "close": 36.30477578, "volume": 443.0}, {"date": "1995-06-16", "close": 38.89797405, "volume": 1151.0}, {"date": "1995-06-19", "close": 36.30477578, "volume": 1242.0}, {"date": "1995-06-20", "close": 33.71157751, "volume": 1268.0}, {"date": "1995-06-21", "close": 33.71157751, "volume": 335.0}, {"date": "1995-06-22", "close": 36.30477578, "volume": 386.0}, {"date": "1995-06-23", "close": 38.89797405, "volume": 1409.0}, {"date": "1995-06-26", "close": 41.49117232, "volume": 1978.0}, {"date": "1995-06-27", "close": 41.49117232, "volume": 517.0}, {"date": "1995-06-28", "close": 41.49117232, "volume": 952.0}, {"date": "1995-06-29", "close": 49.27076713, "volume": 3739.0}, {"date": "1995-06-30", "close": 51.8639654, "volume": 6625.0}, {"date": "1995-07-03", "close": 49.27076713, "volume": 1782.0}, {"date": "1995-07-04", "close": 49.27076713, "volume": 1450.0}, {"date": "1995-07-05", "close": 46.67756886, "volume": 1045.0}, {"date": "1995-07-06", "close": 46.67756886, "volume": 502.0}, {"date": "1995-07-07", "close": 46.67756886, "volume": 3079.0}, {"date": "1995-07-10", "close": 49.27076713, "volume": 2306.0}, {"date": "1995-07-11", "close": 46.67756886, "volume": 727.0}, {"date": "1995-07-12", "close": 46.67756886, "volume": 1257.0}, {"date": "1995-07-13", "close": 49.27076713, "volume": 869.0}, {"date": "1995-07-14", "close": 49.27076713, "volume": 2152.0}, {"date": "1995-07-17", "close": 49.27076713, "volume": 1166.0}, {"date": "1995-07-18", "close": 51.8639654, "volume": 983.0}, {"date": "1995-07-19", "close": 49.27076713, "volume": 1932.0}, {"date": "1995-07-20", "close": 49.27076713, "volume": 255.0}, {"date": "1995-07-21", "close": 49.27076713, "volume": 1012.0}, {"date": "1995-07-24", "close": 46.67756886, "volume": 476.0}, {"date": "1995-07-25", "close": 46.67756886, "volume": 719.0}, {"date": "1995-07-26", "close": 49.27076713, "volume": 21672.0}, {"date": "1995-07-27", "close": 46.67756886, "volume": 411.0}, {"date": "1995-07-28", "close": 46.67756886, "volume": 8191.0}, {"date": "1995-07-31", "close": 44.08437059, "volume": 166.0}, {"date": "1995-08-01", "close": 44.08437059, "volume": 887.0}, {"date": "1995-08-02", "close": 44.08437059, "volume": 1712.0}, {"date": "1995-08-03", "close": 44.08437059, "volume": 902.0}, {"date": "1995-08-04", "close": 49.27076713, "volume": 4055.0}, {"date": "1995-08-07", "close": 54.45716367, "volume": 2878.0}, {"date": "1995-08-08", "close": 67.42315502, "volume": 14858.0}, {"date": "1995-08-09", "close": 62.23675848, "volume": 6856.0}, {"date": "1995-08-10", "close": 62.23675848, "volume": 3802.0}, {"date": "1995-08-11", "close": 64.82995675, "volume": 2505.0}, {"date": "1995-08-14", "close": 64.82995675, "volume": 316.0}, {"date": "1995-08-15", "close": 62.23675848, "volume": 2807.0}, {"date": "1995-08-16", "close": 64.82995675, "volume": 838.0}, {"date": "1995-08-17", "close": 62.23675848, "volume": 1566.0}, {"date": "1995-08-18", "close": 62.23675848, "volume": 834.0}, {"date": "1995-08-21", "close": 67.42315502, "volume": 6752.0}, {"date": "1995-08-22", "close": 64.82995675, "volume": 4184.0}, {"date": "1995-08-23", "close": 64.82995675, "volume": null}, {"date": "1995-08-24", "close": 64.82995675, "volume": 1322.0}, {"date": "1995-08-25", "close": 64.82995675, "volume": 489.0}, {"date": "1995-08-28", "close": 59.64356021, "volume": 2468.0}, {"date": "1995-08-29", "close": 59.64356021, "volume": 935.0}, {"date": "1995-08-30", "close": 59.64356021, "volume": 1211.0}, {"date": "1995-08-31", "close": 54.45716367, "volume": 1704.0}, {"date": "1995-09-01", "close": 57.05036194, "volume": 807.0}, {"date": "1995-09-04", "close": 54.45716367, "volume": 1045.0}, {"date": "1995-09-05", "close": 54.45716367, "volume": 399.0}, {"date": "1995-09-06", "close": 51.8639654, "volume": 1900.0}, {"date": "1995-09-07", "close": 46.67756886, "volume": 1627.0}, {"date": "1995-09-08", "close": 51.8639654, "volume": 345.0}, {"date": "1995-09-11", "close": 51.8639654, "volume": 308.0}, {"date": "1995-09-12", "close": 51.8639654, "volume": 335.0}, {"date": "1995-09-13", "close": 51.8639654, "volume": 393.0}, {"date": "1995-09-14", "close": 51.8639654, "volume": 278.0}, {"date": "1995-09-15", "close": 51.8639654, "volume": 91.0}, {"date": "1995-09-18", "close": 49.27076713, "volume": 174.0}, {"date": "1995-09-19", "close": 44.08437059, "volume": 789.0}, {"date": "1995-09-20", "close": 46.67756886, "volume": 779.0}, {"date": "1995-09-21", "close": 51.8639654, "volume": 872.0}, {"date": "1995-09-22", "close": 49.27076713, "volume": 193.0}, {"date": "1995-09-25", "close": 49.27076713, "volume": 23.0}, {"date": "1995-09-26", "close": 46.67756886, "volume": 482.0}, {"date": "1995-09-27", "close": 46.67756886, "volume": 1859.0}, {"date": "1995-09-28", "close": 46.67756886, "volume": 11.0}, {"date": "1995-09-29", "close": 46.67756886, "volume": 201.0}, {"date": "1995-10-02", "close": 46.67756886, "volume": null}, {"date": "1995-10-03", "close": 46.67756886, "volume": 686.0}, {"date": "1995-10-04", "close": 49.27076713, "volume": 2009.0}, {"date": "1995-10-05", "close": 51.8639654, "volume": 1296.0}, {"date": "1995-10-06", "close": 51.8639654, "volume": 171.0}, {"date": "1995-10-09", "close": 49.27076713, "volume": 251.0}, {"date": "1995-10-10", "close": 49.27076713, "volume": 463.0}, {"date": "1995-10-11", "close": 49.27076713, "volume": 578.0}, {"date": "1995-10-12", "close": 46.67756886, "volume": 600.0}, {"date": "1995-10-13", "close": 46.67756886, "volume": null}, {"date": "1995-10-16", "close": 44.08437059, "volume": 305.0}, {"date": "1995-10-17", "close": 44.08437059, "volume": 297.0}, {"date": "1995-10-18", "close": 41.49117232, "volume": 482.0}, {"date": "1995-10-19", "close": 44.08437059, "volume": 1217.0}, {"date": "1995-10-20", "close": 46.67756886, "volume": 1265.0}, {"date": "1995-10-23", "close": 46.67756886, "volume": 39.0}, {"date": "1995-10-24", "close": 44.08437059, "volume": 711.0}, {"date": "1995-10-25", "close": 44.08437059, "volume": null}, {"date": "1995-10-26", "close": 41.49117232, "volume": 67.0}, {"date": "1995-10-27", "close": 49.27076713, "volume": 880.0}, {"date": "1995-10-30", "close": 46.67756886, "volume": 54.0}, {"date": "1995-10-31", "close": 41.49117232, "volume": 120.0}, {"date": "1995-11-01", "close": 41.49117232, "volume": null}, {"date": "1995-11-02", "close": 41.49117232, "volume": 21.0}, {"date": "1995-11-03", "close": 41.49117232, "volume": 191.0}, {"date": "1995-11-06", "close": 41.49117232, "volume": 2.0}, {"date": "1995-11-07", "close": 41.49117232, "volume": null}, {"date": "1995-11-08", "close": 44.08437059, "volume": 1732.0}, {"date": "1995-11-09", "close": 46.67756886, "volume": 1489.0}, {"date": "1995-11-10", "close": 44.08437059, "volume": 435.0}, {"date": "1995-11-13", "close": 44.08437059, "volume": null}, {"date": "1995-11-14", "close": 44.08437059, "volume": 69.0}, {"date": "1995-11-15", "close": 38.89797405, "volume": 1021.0}, {"date": "1995-11-16", "close": 38.89797405, "volume": 190.0}, {"date": "1995-11-17", "close": 36.30477578, "volume": 175.0}, {"date": "1995-11-20", "close": 38.89797405, "volume": 39.0}, {"date": "1995-11-21", "close": 36.30477578, "volume": 231.0}, {"date": "1995-11-22", "close": 33.71157751, "volume": 705.0}, {"date": "1995-11-23", "close": 31.11837924, "volume": 96.0}, {"date": "1995-11-24", "close": 33.71157751, "volume": 162.0}, {"date": "1995-11-27", "close": 33.71157751, "volume": 193.0}, {"date": "1995-11-28", "close": 33.71157751, "volume": 344.0}, {"date": "1995-11-29", "close": 33.71157751, "volume": 310.0}, {"date": "1995-11-30", "close": 38.89797405, "volume": 594.0}, {"date": "1995-12-01", "close": 36.30477578, "volume": 49.0}, {"date": "1995-12-04", "close": 38.89797405, "volume": 391.0}, {"date": "1995-12-05", "close": 36.30477578, "volume": 1278.0}, {"date": "1995-12-06", "close": 31.11837924, "volume": 154.0}, {"date": "1995-12-07", "close": 32.414978375, "volume": 10.0}, {"date": "1995-12-08", "close": 32.414978375, "volume": 24.0}, {"date": "1995-12-11", "close": 36.30477578, "volume": 1174.0}, {"date": "1995-12-12", "close": 33.71157751, "volume": 297.0}, {"date": "1995-12-13", "close": 33.71157751, "volume": 58.0}, {"date": "1995-12-14", "close": 33.71157751, "volume": 301.0}, {"date": "1995-12-15", "close": 31.11837924, "volume": 1533.0}, {"date": "1995-12-18", "close": 38.89797405, "volume": 2052.0}, {"date": "1995-12-19", "close": 38.89797405, "volume": 501.0}, {"date": "1995-12-20", "close": 33.71157751, "volume": 39.0}, {"date": "1995-12-21", "close": 31.11837924, "volume": 77.0}, {"date": "1995-12-22", "close": 31.11837924, "volume": 35.0}, {"date": "1995-12-25", "close": 31.11837924, "volume": null}, {"date": "1995-12-26", "close": 31.11837924, "volume": null}, {"date": "1995-12-27", "close": 38.89797405, "volume": 193.0}, {"date": "1995-12-28", "close": 38.89797405, "volume": null}, {"date": "1995-12-29", "close": 36.30477578, "volume": 23.0}, {"date": "1996-01-01", "close": 36.30477578, "volume": null}, {"date": "1996-01-02", "close": 31.11837924, "volume": 96.0}, {"date": "1996-01-03", "close": 32.414978375, "volume": 418.0}, {"date": "1996-01-04", "close": 32.414978375, "volume": 343.0}, {"date": "1996-01-05", "close": 32.414978375, "volume": 212.0}, {"date": "1996-01-08", "close": 33.71157751, "volume": 895.0}, {"date": "1996-01-09", "close": 35.008176645, "volume": 320.0}, {"date": "1996-01-10", "close": 35.008176645, "volume": 332.0}, {"date": "1996-01-11", "close": 32.414978375, "volume": 180.0}, {"date": "1996-01-12", "close": 37.601374915, "volume": 2456.0}, {"date": "1996-01-15", "close": 36.30477578, "volume": 33.0}, {"date": "1996-01-16", "close": 33.71157751, "volume": 61.0}, {"date": "1996-01-17", "close": 33.71157751, "volume": 770.0}, {"date": "1996-01-18", "close": 33.71157751, "volume": 217.0}, {"date": "1996-01-19", "close": 32.414978375, "volume": 560.0}, {"date": "1996-01-22", "close": 31.11837924, "volume": 927.0}, {"date": "1996-01-23", "close": 32.414978375, "volume": 1056.0}, {"date": "1996-01-24", "close": 31.11837924, "volume": 55.0}, {"date": "1996-01-25", "close": 29.821780105, "volume": 166.0}, {"date": "1996-01-26", "close": 29.821780105, "volume": null}, {"date": "1996-01-29", "close": 31.11837924, "volume": 110.0}, {"date": "1996-01-30", "close": 31.11837924, "volume": 56.0}, {"date": "1996-01-31", "close": 31.11837924, "volume": 31.0}, {"date": "1996-02-01", "close": 31.11837924, "volume": null}, {"date": "1996-02-02", "close": 31.11837924, "volume": 40.0}, {"date": "1996-02-05", "close": 31.11837924, "volume": null}, {"date": "1996-02-06", "close": 25.9319827, "volume": 52.0}, {"date": "1996-02-07", "close": 35.008176645, "volume": 870.0}, {"date": "1996-02-08", "close": 38.89797405, "volume": 4507.0}, {"date": "1996-02-09", "close": 40.194573185, "volume": 1542.0}, {"date": "1996-02-12", "close": 38.89797405, "volume": 137.0}, {"date": "1996-02-13", "close": 38.89797405, "volume": null}, {"date": "1996-02-14", "close": 38.89797405, "volume": null}, {"date": "1996-02-15", "close": 37.601374915, "volume": 224.0}, {"date": "1996-02-16", "close": 46.67756886, "volume": 13169.0}, {"date": "1996-02-19", "close": 44.08437059, "volume": 4006.0}, {"date": "1996-02-20", "close": 45.380969725, "volume": 810.0}, {"date": "1996-02-21", "close": 38.89797405, "volume": 2394.0}, {"date": "1996-02-22", "close": 41.49117232, "volume": 578.0}, {"date": "1996-02-23", "close": 41.49117232, "volume": 116.0}, {"date": "1996-02-26", "close": 44.08437059, "volume": 2273.0}, {"date": "1996-02-27", "close": 44.08437059, "volume": 8.0}, {"date": "1996-02-28", "close": 44.08437059, "volume": 85.0}, {"date": "1996-02-29", "close": 33.71157751, "volume": 15.0}, {"date": "1996-03-01", "close": 38.89797405, "volume": 77.0}, {"date": "1996-03-04", "close": 42.787771455, "volume": 123.0}, {"date": "1996-03-05", "close": 38.89797405, "volume": 212.0}, {"date": "1996-03-06", "close": 44.08437059, "volume": 1350.0}, {"date": "1996-03-07", "close": 42.787771455, "volume": 39.0}, {"date": "1996-03-08", "close": 42.787771455, "volume": null}, {"date": "1996-03-11", "close": 40.194573185, "volume": 77.0}, {"date": "1996-03-12", "close": 36.30477578, "volume": 193.0}, {"date": "1996-03-13", "close": 33.71157751, "volume": 143.0}, {"date": "1996-03-14", "close": 36.30477578, "volume": 201.0}, {"date": "1996-03-15", "close": 38.89797405, "volume": 19.0}, {"date": "1996-03-18", "close": 38.89797405, "volume": null}, {"date": "1996-03-19", "close": 33.71157751, "volume": 0.0}, {"date": "1996-03-20", "close": 35.008176645, "volume": 241.0}, {"date": "1996-03-21", "close": 33.71157751, "volume": 166.0}, {"date": "1996-03-22", "close": 33.71157751, "volume": 460.0}, {"date": "1996-03-25", "close": 33.71157751, "volume": null}, {"date": "1996-03-26", "close": 36.30477578, "volume": 529.0}, {"date": "1996-03-27", "close": 36.30477578, "volume": 19.0}, {"date": "1996-03-28", "close": 33.71157751, "volume": 1947.0}, {"date": "1996-03-29", "close": 33.71157751, "volume": 19.0}, {"date": "1996-04-01", "close": 35.008176645, "volume": 111.0}, {"date": "1996-04-02", "close": 33.71157751, "volume": 338.0}, {"date": "1996-04-03", "close": 32.414978375, "volume": 45.0}, {"date": "1996-04-04", "close": 32.414978375, "volume": null}, {"date": "1996-04-05", "close": 32.414978375, "volume": null}, {"date": "1996-04-08", "close": 32.414978375, "volume": null}, {"date": "1996-04-09", "close": 32.414978375, "volume": 540.0}, {"date": "1996-04-10", "close": 32.414978375, "volume": 344.0}, {"date": "1996-04-11", "close": 31.11837924, "volume": 6.0}, {"date": "1996-04-12", "close": 31.11837924, "volume": 154.0}, {"date": "1996-04-15", "close": 32.414978375, "volume": 144.0}, {"date": "1996-04-16", "close": 32.414978375, "volume": 172.0}, {"date": "1996-04-17", "close": 32.414978375, "volume": 62.0}, {"date": "1996-04-18", "close": 28.52518097, "volume": 910.0}, {"date": "1996-04-19", "close": 31.11837924, "volume": 222.0}, {"date": "1996-04-22", "close": 29.821780105, "volume": 1.0}, {"date": "1996-04-23", "close": 29.821780105, "volume": 93.0}, {"date": "1996-04-24", "close": 31.11837924, "volume": 250.0}, {"date": "1996-04-25", "close": 31.11837924, "volume": null}, {"date": "1996-04-26", "close": 31.11837924, "volume": null}, {"date": "1996-04-29", "close": 29.821780105, "volume": 158.0}, {"date": "1996-04-30", "close": 28.52518097, "volume": 2217.0}, {"date": "1996-05-01", "close": 28.52518097, "volume": 365.0}, {"date": "1996-05-02", "close": 27.228581835, "volume": 581.0}, {"date": "1996-05-03", "close": 29.821780105, "volume": 459.0}, {"date": "1996-05-06", "close": 28.52518097, "volume": 193.0}, {"date": "1996-05-07", "close": 28.52518097, "volume": 39.0}, {"date": "1996-05-08", "close": 29.821780105, "volume": 389.0}, {"date": "1996-05-09", "close": 28.52518097, "volume": 155.0}, {"date": "1996-05-10", "close": 27.228581835, "volume": 222.0}, {"date": "1996-05-13", "close": 28.52518097, "volume": 30.0}, {"date": "1996-05-14", "close": 29.821780105, "volume": 31.0}, {"date": "1996-05-15", "close": 29.821780105, "volume": 362.0}, {"date": "1996-05-16", "close": 28.52518097, "volume": 915.0}, {"date": "1996-05-17", "close": 28.52518097, "volume": 77.0}, {"date": "1996-05-20", "close": 27.228581835, "volume": 39.0}, {"date": "1996-05-21", "close": 28.52518097, "volume": 889.0}, {"date": "1996-05-22", "close": 27.228581835, "volume": 123.0}, {"date": "1996-05-23", "close": 24.635383565, "volume": 1829.0}, {"date": "1996-05-24", "close": 25.9319827, "volume": 420.0}, {"date": "1996-05-27", "close": 27.228581835, "volume": 96.0}, {"date": "1996-05-28", "close": 31.11837924, "volume": 1417.0}, {"date": "1996-05-29", "close": 32.414978375, "volume": 1819.0}, {"date": "1996-05-30", "close": 33.71157751, "volume": 2530.0}, {"date": "1996-05-31", "close": 32.414978375, "volume": 1041.0}, {"date": "1996-06-03", "close": 33.71157751, "volume": 860.0}, {"date": "1996-06-04", "close": 33.71157751, "volume": 66.0}, {"date": "1996-06-05", "close": 31.11837924, "volume": 19.0}, {"date": "1996-06-06", "close": 28.52518097, "volume": 19.0}, {"date": "1996-06-07", "close": 25.9319827, "volume": 57.0}, {"date": "1996-06-10", "close": 25.9319827, "volume": null}, {"date": "1996-06-11", "close": 25.9319827, "volume": null}, {"date": "1996-06-12", "close": 27.228581835, "volume": 19.0}, {"date": "1996-06-13", "close": 27.228581835, "volume": 6.0}, {"date": "1996-06-14", "close": 27.228581835, "volume": null}, {"date": "1996-06-17", "close": 27.228581835, "volume": null}, {"date": "1996-06-18", "close": 27.228581835, "volume": 181.0}, {"date": "1996-06-19", "close": 25.9319827, "volume": 540.0}, {"date": "1996-06-20", "close": 25.9319827, "volume": 170.0}, {"date": "1996-06-21", "close": 25.9319827, "volume": 486.0}, {"date": "1996-06-24", "close": 25.9319827, "volume": 280.0}, {"date": "1996-06-25", "close": 27.228581835, "volume": 346.0}, {"date": "1996-06-26", "close": 25.9319827, "volume": 756.0}, {"date": "1996-06-27", "close": 27.228581835, "volume": 839.0}, {"date": "1996-06-28", "close": 24.635383565, "volume": 494.0}, {"date": "1996-07-01", "close": 24.894703392, "volume": 96.0}, {"date": "1996-07-02", "close": 31.11837924, "volume": 154.0}, {"date": "1996-07-03", "close": 31.11837924, "volume": null}, {"date": "1996-07-04", "close": 27.228581835, "volume": 193.0}, {"date": "1996-07-05", "close": 27.228581835, "volume": 98.0}, {"date": "1996-07-08", "close": 24.635383565, "volume": 328.0}, {"date": "1996-07-09", "close": 24.635383565, "volume": 251.0}, {"date": "1996-07-10", "close": 24.635383565, "volume": null}, {"date": "1996-07-11", "close": 24.894703392, "volume": 39.0}, {"date": "1996-07-12", "close": 24.894703392, "volume": 39.0}, {"date": "1996-07-15", "close": 23.33878443, "volume": 158.0}, {"date": "1996-07-16", "close": 23.33878443, "volume": 779.0}, {"date": "1996-07-17", "close": 23.33878443, "volume": 656.0}, {"date": "1996-07-18", "close": 25.9319827, "volume": 204.0}, {"date": "1996-07-19", "close": 23.33878443, "volume": 21.0}, {"date": "1996-07-22", "close": 23.33878443, "volume": null}, {"date": "1996-07-23", "close": 23.33878443, "volume": 388.0}, {"date": "1996-07-24", "close": 23.33878443, "volume": 77.0}, {"date": "1996-07-25", "close": 20.74558616, "volume": 19.0}, {"date": "1996-07-26", "close": 22.042185295, "volume": 51.0}, {"date": "1996-07-29", "close": 22.042185295, "volume": null}, {"date": "1996-07-30", "close": 22.042185295, "volume": null}, {"date": "1996-07-31", "close": 22.042185295, "volume": null}, {"date": "1996-08-01", "close": 23.33878443, "volume": 193.0}, {"date": "1996-08-02", "close": 23.33878443, "volume": 117.0}, {"date": "1996-08-05", "close": 23.33878443, "volume": 129.0}, {"date": "1996-08-06", "close": 23.33878443, "volume": null}, {"date": "1996-08-07", "close": 23.33878443, "volume": 39.0}, {"date": "1996-08-08", "close": 22.042185295, "volume": 191.0}, {"date": "1996-08-09", "close": 21.264225814, "volume": 58.0}, {"date": "1996-08-12", "close": 21.264225814, "volume": 31.0}, {"date": "1996-08-13", "close": 21.264225814, "volume": null}, {"date": "1996-08-14", "close": 21.523545641, "volume": 19.0}, {"date": "1996-08-15", "close": 23.33878443, "volume": 931.0}, {"date": "1996-08-16", "close": 23.33878443, "volume": 193.0}, {"date": "1996-08-19", "close": 23.33878443, "volume": 31.0}, {"date": "1996-08-20", "close": 23.33878443, "volume": 297.0}, {"date": "1996-08-21", "close": 25.9319827, "volume": 69.0}, {"date": "1996-08-22", "close": 25.9319827, "volume": null}, {"date": "1996-08-23", "close": 22.042185295, "volume": 116.0}, {"date": "1996-08-26", "close": 22.042185295, "volume": 199.0}, {"date": "1996-08-27", "close": 22.042185295, "volume": 58.0}, {"date": "1996-08-28", "close": 22.042185295, "volume": null}, {"date": "1996-08-29", "close": 22.042185295, "volume": null}, {"date": "1996-08-30", "close": 22.042185295, "volume": 307.0}, {"date": "1996-09-02", "close": 22.042185295, "volume": null}, {"date": "1996-09-03", "close": 23.33878443, "volume": 301.0}, {"date": "1996-09-04", "close": 23.33878443, "volume": null}, {"date": "1996-09-05", "close": 23.33878443, "volume": null}, {"date": "1996-09-06", "close": 23.33878443, "volume": 31.0}, {"date": "1996-09-09", "close": 23.33878443, "volume": null}, {"date": "1996-09-10", "close": 23.33878443, "volume": null}, {"date": "1996-09-11", "close": 23.33878443, "volume": 94.0}, {"date": "1996-09-12", "close": 23.33878443, "volume": 310.0}, {"date": "1996-09-13", "close": 23.33878443, "volume": null}, {"date": "1996-09-16", "close": 24.635383565, "volume": 39.0}, {"date": "1996-09-17", "close": 24.635383565, "volume": null}, {"date": "1996-09-18", "close": 24.635383565, "volume": 193.0}, {"date": "1996-09-19", "close": 23.33878443, "volume": 1041.0}, {"date": "1996-09-20", "close": 22.042185295, "volume": 10.0}, {"date": "1996-09-23", "close": 22.042185295, "volume": 2.0}, {"date": "1996-09-24", "close": 22.042185295, "volume": 4.0}, {"date": "1996-09-25", "close": 22.042185295, "volume": null}, {"date": "1996-09-26", "close": 22.042185295, "volume": 31.0}, {"date": "1996-09-27", "close": 22.042185295, "volume": 308.0}, {"date": "1996-09-30", "close": 23.33878443, "volume": 116.0}, {"date": "1996-10-01", "close": 23.33878443, "volume": null}, {"date": "1996-10-02", "close": 23.33878443, "volume": 639.0}, {"date": "1996-10-03", "close": 23.33878443, "volume": 324.0}, {"date": "1996-10-04", "close": 23.33878443, "volume": 1186.0}, {"date": "1996-10-07", "close": 23.33878443, "volume": null}, {"date": "1996-10-08", "close": 22.301505122, "volume": 120.0}, {"date": "1996-10-09", "close": 23.33878443, "volume": 96.0}, {"date": "1996-10-10", "close": 23.33878443, "volume": null}, {"date": "1996-10-11", "close": 22.042185295, "volume": 540.0}, {"date": "1996-10-14", "close": 22.042185295, "volume": 12.0}, {"date": "1996-10-15", "close": 22.042185295, "volume": 837.0}, {"date": "1996-10-16", "close": 22.042185295, "volume": null}, {"date": "1996-10-17", "close": 22.042185295, "volume": null}, {"date": "1996-10-18", "close": 21.264225814, "volume": 193.0}, {"date": "1996-10-21", "close": 21.264225814, "volume": 39.0}, {"date": "1996-10-22", "close": 21.264225814, "volume": null}, {"date": "1996-10-23", "close": 21.264225814, "volume": null}, {"date": "1996-10-24", "close": 21.523545641, "volume": 288.0}, {"date": "1996-10-25", "close": 21.523545641, "volume": null}, {"date": "1996-10-28", "close": 21.523545641, "volume": 170.0}, {"date": "1996-10-29", "close": 21.264225814, "volume": 19.0}, {"date": "1996-10-30", "close": 21.264225814, "volume": null}, {"date": "1996-10-31", "close": 21.264225814, "volume": null}, {"date": "1996-11-01", "close": 22.042185295, "volume": 117.0}, {"date": "1996-11-04", "close": 22.042185295, "volume": null}, {"date": "1996-11-05", "close": 21.264225814, "volume": 306.0}, {"date": "1996-11-06", "close": 20.74558616, "volume": 116.0}, {"date": "1996-11-07", "close": 20.74558616, "volume": null}, {"date": "1996-11-08", "close": 21.264225814, "volume": 455.0}, {"date": "1996-11-11", "close": 21.264225814, "volume": 2.0}, {"date": "1996-11-12", "close": 20.74558616, "volume": 459.0}, {"date": "1996-11-13", "close": 16.077829274, "volume": 47.0}, {"date": "1996-11-14", "close": 20.74558616, "volume": 32.0}, {"date": "1996-11-15", "close": 29.821780105, "volume": 3238.0}, {"date": "1996-11-18", "close": 31.11837924, "volume": 1566.0}, {"date": "1996-11-19", "close": 31.11837924, "volume": 720.0}, {"date": "1996-11-20", "close": 37.601374915, "volume": 4128.0}, {"date": "1996-11-21", "close": 37.601374915, "volume": 1157.0}, {"date": "1996-11-22", "close": 38.89797405, "volume": 1774.0}, {"date": "1996-11-25", "close": 37.601374915, "volume": 483.0}, {"date": "1996-11-26", "close": 33.71157751, "volume": 586.0}, {"date": "1996-11-27", "close": 29.821780105, "volume": 945.0}, {"date": "1996-11-28", "close": 29.821780105, "volume": 204.0}, {"date": "1996-11-29", "close": 36.30477578, "volume": 1936.0}, {"date": "1996-12-02", "close": 35.008176645, "volume": 929.0}, {"date": "1996-12-03", "close": 31.11837924, "volume": 443.0}, {"date": "1996-12-04", "close": 31.11837924, "volume": 78.0}, {"date": "1996-12-05", "close": 29.821780105, "volume": 412.0}, {"date": "1996-12-06", "close": 27.228581835, "volume": 1287.0}, {"date": "1996-12-09", "close": 31.11837924, "volume": 463.0}, {"date": "1996-12-10", "close": 28.52518097, "volume": 39.0}, {"date": "1996-12-11", "close": 31.11837924, "volume": 31.0}, {"date": "1996-12-12", "close": 27.228581835, "volume": 69.0}, {"date": "1996-12-13", "close": 28.52518097, "volume": 578.0}, {"date": "1996-12-16", "close": 28.52518097, "volume": 116.0}, {"date": "1996-12-17", "close": 25.9319827, "volume": 202.0}, {"date": "1996-12-18", "close": 25.9319827, "volume": 58.0}, {"date": "1996-12-19", "close": 25.9319827, "volume": 1017.0}, {"date": "1996-12-20", "close": 23.598104257, "volume": 251.0}, {"date": "1996-12-23", "close": 24.894703392, "volume": 540.0}, {"date": "1996-12-24", "close": 23.857424084, "volume": 389.0}, {"date": "1996-12-25", "close": 23.857424084, "volume": null}, {"date": "1996-12-26", "close": 23.857424084, "volume": null}, {"date": "1996-12-27", "close": 24.635383565, "volume": 589.0}, {"date": "1996-12-30", "close": 25.9319827, "volume": 231.0}, {"date": "1996-12-31", "close": 27.228581835, "volume": 888.0}, {"date": "1997-01-01", "close": 27.228581835, "volume": null}, {"date": "1997-01-02", "close": 25.9319827, "volume": 129.0}, {"date": "1997-01-03", "close": 25.9319827, "volume": 116.0}, {"date": "1997-01-06", "close": 25.9319827, "volume": 448.0}, {"date": "1997-01-07", "close": 24.635383565, "volume": 786.0}, {"date": "1997-01-08", "close": 24.635383565, "volume": 88.0}, {"date": "1997-01-09", "close": 24.635383565, "volume": 278.0}, {"date": "1997-01-10", "close": 24.635383565, "volume": 322.0}, {"date": "1997-01-13", "close": 23.598104257, "volume": 123.0}, {"date": "1997-01-14", "close": 23.33878443, "volume": 540.0}, {"date": "1997-01-15", "close": 24.635383565, "volume": 386.0}, {"date": "1997-01-16", "close": 23.33878443, "volume": 60.0}, {"date": "1997-01-17", "close": 24.635383565, "volume": 270.0}, {"date": "1997-01-20", "close": 25.9319827, "volume": 887.0}, {"date": "1997-01-21", "close": 23.33878443, "volume": 239.0}, {"date": "1997-01-22", "close": 23.33878443, "volume": 6.0}, {"date": "1997-01-23", "close": 23.33878443, "volume": null}, {"date": "1997-01-24", "close": 23.33878443, "volume": 229.0}, {"date": "1997-01-27", "close": 23.33878443, "volume": null}, {"date": "1997-01-28", "close": 23.598104257, "volume": 386.0}, {"date": "1997-01-29", "close": 23.33878443, "volume": 661.0}, {"date": "1997-01-30", "close": 22.301505122, "volume": 598.0}, {"date": "1997-01-31", "close": 22.301505122, "volume": 395.0}, {"date": "1997-02-03", "close": 25.9319827, "volume": 411.0}, {"date": "1997-02-04", "close": 33.71157751, "volume": 3181.0}, {"date": "1997-02-05", "close": 28.52518097, "volume": 251.0}, {"date": "1997-02-06", "close": 28.52518097, "volume": 328.0}, {"date": "1997-02-07", "close": 28.52518097, "volume": 386.0}, {"date": "1997-02-10", "close": 28.52518097, "volume": 19.0}, {"date": "1997-02-11", "close": 27.228581835, "volume": 116.0}, {"date": "1997-02-12", "close": 25.9319827, "volume": 507.0}, {"date": "1997-02-13", "close": 25.9319827, "volume": 231.0}, {"date": "1997-02-14", "close": 25.9319827, "volume": 106.0}, {"date": "1997-02-17", "close": 28.52518097, "volume": 116.0}, {"date": "1997-02-18", "close": 25.9319827, "volume": 389.0}, {"date": "1997-02-19", "close": 28.52518097, "volume": 1052.0}, {"date": "1997-02-20", "close": 31.11837924, "volume": 1273.0}, {"date": "1997-02-21", "close": 28.52518097, "volume": 618.0}, {"date": "1997-02-24", "close": 28.52518097, "volume": 193.0}, {"date": "1997-02-25", "close": 31.11837924, "volume": 386.0}, {"date": "1997-02-26", "close": 29.821780105, "volume": 578.0}, {"date": "1997-02-27", "close": 29.821780105, "volume": 964.0}, {"date": "1997-02-28", "close": 28.52518097, "volume": 193.0}, {"date": "1997-03-03", "close": 28.52518097, "volume": null}, {"date": "1997-03-04", "close": 25.9319827, "volume": 7.0}, {"date": "1997-03-05", "close": 25.9319827, "volume": 39.0}, {"date": "1997-03-06", "close": 25.9319827, "volume": 531.0}, {"date": "1997-03-07", "close": 24.894703392, "volume": 270.0}, {"date": "1997-03-10", "close": 24.635383565, "volume": 37.0}, {"date": "1997-03-11", "close": 24.635383565, "volume": null}, {"date": "1997-03-12", "close": 24.635383565, "volume": 39.0}, {"date": "1997-03-13", "close": 27.228581835, "volume": 775.0}, {"date": "1997-03-14", "close": 28.52518097, "volume": 386.0}, {"date": "1997-03-17", "close": 31.11837924, "volume": 1642.0}, {"date": "1997-03-18", "close": 31.11837924, "volume": 1581.0}, {"date": "1997-03-19", "close": 33.71157751, "volume": 8630.0}, {"date": "1997-03-20", "close": 35.008176645, "volume": 869.0}, {"date": "1997-03-21", "close": 37.601374915, "volume": 4764.0}, {"date": "1997-03-24", "close": 35.008176645, "volume": 85.0}, {"date": "1997-03-25", "close": 33.71157751, "volume": 875.0}, {"date": "1997-03-26", "close": 31.11837924, "volume": 110.0}, {"date": "1997-03-27", "close": 33.71157751, "volume": 688.0}, {"date": "1997-03-28", "close": 33.71157751, "volume": null}, {"date": "1997-03-31", "close": 33.71157751, "volume": null}, {"date": "1997-04-01", "close": 31.11837924, "volume": 874.0}, {"date": "1997-04-02", "close": 29.821780105, "volume": 667.0}, {"date": "1997-04-03", "close": 27.228581835, "volume": 424.0}, {"date": "1997-04-04", "close": 31.11837924, "volume": 1882.0}, {"date": "1997-04-07", "close": 31.11837924, "volume": 37.0}, {"date": "1997-04-08", "close": 31.11837924, "volume": 551.0}, {"date": "1997-04-09", "close": 31.11837924, "volume": 656.0}, {"date": "1997-04-10", "close": 31.11837924, "volume": 386.0}, {"date": "1997-04-11", "close": 29.821780105, "volume": 636.0}, {"date": "1997-04-14", "close": 29.821780105, "volume": 771.0}, {"date": "1997-04-15", "close": 27.228581835, "volume": 9.0}, {"date": "1997-04-16", "close": 27.228581835, "volume": 12.0}, {"date": "1997-04-17", "close": 32.414978375, "volume": 1192.0}, {"date": "1997-04-18", "close": 31.11837924, "volume": 2451.0}, {"date": "1997-04-21", "close": 31.11837924, "volume": 316.0}, {"date": "1997-04-22", "close": 29.821780105, "volume": 1104.0}, {"date": "1997-04-23", "close": 32.414978375, "volume": 2052.0}, {"date": "1997-04-24", "close": 36.30477578, "volume": 8837.0}, {"date": "1997-04-25", "close": 36.30477578, "volume": null}, {"date": "1997-04-28", "close": 36.30477578, "volume": 4147.0}, {"date": "1997-04-29", "close": 31.11837924, "volume": 1641.0}, {"date": "1997-04-30", "close": 29.821780105, "volume": 1404.0}, {"date": "1997-05-01", "close": 31.11837924, "volume": 1798.0}, {"date": "1997-05-02", "close": 31.11837924, "volume": 347.0}, {"date": "1997-05-05", "close": 32.414978375, "volume": 771.0}, {"date": "1997-05-06", "close": 31.11837924, "volume": 77.0}, {"date": "1997-05-07", "close": 31.11837924, "volume": 1099.0}, {"date": "1997-05-08", "close": 31.11837924, "volume": 2198.0}, {"date": "1997-05-09", "close": 31.11837924, "volume": 245.0}, {"date": "1997-05-12", "close": 27.228581835, "volume": 584.0}, {"date": "1997-05-13", "close": 29.821780105, "volume": 150.0}, {"date": "1997-05-14", "close": 31.11837924, "volume": 216.0}, {"date": "1997-05-15", "close": 29.821780105, "volume": 351.0}, {"date": "1997-05-16", "close": 28.52518097, "volume": 193.0}, {"date": "1997-05-19", "close": 28.52518097, "volume": 3644.0}, {"date": "1997-05-20", "close": 33.71157751, "volume": 3858.0}, {"date": "1997-05-21", "close": 40.194573185, "volume": 5019.0}, {"date": "1997-05-22", "close": 38.89797405, "volume": 7704.0}, {"date": "1997-05-23", "close": 52.641924881, "volume": 20971.0}, {"date": "1997-05-26", "close": 51.8639654, "volume": 5627.0}, {"date": "1997-05-27", "close": 53.160564535, "volume": 3041.0}, {"date": "1997-05-28", "close": 51.8639654, "volume": 5675.0}, {"date": "1997-05-29", "close": 58.346961075, "volume": 15297.0}, {"date": "1997-05-30", "close": 59.64356021, "volume": 6976.0}, {"date": "1997-06-02", "close": 58.346961075, "volume": 6667.0}, {"date": "1997-06-03", "close": 59.64356021, "volume": 4992.0}, {"date": "1997-06-04", "close": 66.126555885, "volume": 16928.0}, {"date": "1997-06-05", "close": 70.01635329, "volume": 19154.0}, {"date": "1997-06-06", "close": 75.20274983, "volume": 5054.0}, {"date": "1997-06-09", "close": 75.20274983, "volume": null}, {"date": "1997-06-10", "close": 70.01635329, "volume": 6180.0}, {"date": "1997-06-11", "close": 70.01635329, "volume": 6718.0}, {"date": "1997-06-12", "close": 70.01635329, "volume": 4951.0}, {"date": "1997-06-13", "close": 66.126555885, "volume": 2746.0}, {"date": "1997-06-16", "close": 67.42315502, "volume": 2019.0}, {"date": "1997-06-17", "close": 63.533357615, "volume": 852.0}, {"date": "1997-06-18", "close": 68.719754155, "volume": 7345.0}, {"date": "1997-06-19", "close": 71.312952425, "volume": 3621.0}, {"date": "1997-06-20", "close": 67.42315502, "volume": 2337.0}, {"date": "1997-06-23", "close": 70.01635329, "volume": 1542.0}, {"date": "1997-06-24", "close": 64.82995675, "volume": 2698.0}, {"date": "1997-06-25", "close": 66.126555885, "volume": 2027.0}, {"date": "1997-06-26", "close": 66.126555885, "volume": 3678.0}, {"date": "1997-06-27", "close": 63.533357615, "volume": 1765.0}, {"date": "1997-06-30", "close": 60.940159345, "volume": 6178.0}, {"date": "1997-07-01", "close": 62.23675848, "volume": 3385.0}, {"date": "1997-07-02", "close": 59.64356021, "volume": 1253.0}, {"date": "1997-07-03", "close": 54.45716367, "volume": 2175.0}, {"date": "1997-07-04", "close": 59.64356021, "volume": 3463.0}, {"date": "1997-07-07", "close": 60.940159345, "volume": 4005.0}, {"date": "1997-07-08", "close": 46.67756886, "volume": 540.0}, {"date": "1997-07-09", "close": 45.380969725, "volume": 1259.0}, {"date": "1997-07-10", "close": 41.49117232, "volume": 3347.0}, {"date": "1997-07-11", "close": 44.08437059, "volume": 2656.0}, {"date": "1997-07-14", "close": 41.49117232, "volume": 368.0}, {"date": "1997-07-15", "close": 38.89797405, "volume": 683.0}, {"date": "1997-07-16", "close": 41.49117232, "volume": 445.0}, {"date": "1997-07-17", "close": 44.08437059, "volume": 141.0}, {"date": "1997-07-18", "close": 41.49117232, "volume": 545.0}, {"date": "1997-07-21", "close": 38.89797405, "volume": 816.0}, {"date": "1997-07-22", "close": 41.49117232, "volume": 2406.0}, {"date": "1997-07-23", "close": 37.601374915, "volume": 1388.0}, {"date": "1997-07-24", "close": 36.30477578, "volume": 1134.0}, {"date": "1997-07-25", "close": 44.08437059, "volume": 1328.0}, {"date": "1997-07-28", "close": 38.89797405, "volume": 443.0}, {"date": "1997-07-29", "close": 38.89797405, "volume": 694.0}, {"date": "1997-07-30", "close": 38.89797405, "volume": 147.0}, {"date": "1997-07-31", "close": 33.71157751, "volume": 1318.0}, {"date": "1997-08-01", "close": 32.414978375, "volume": 978.0}, {"date": "1997-08-04", "close": 31.11837924, "volume": 1697.0}, {"date": "1997-08-05", "close": 29.821780105, "volume": 135.0}, {"date": "1997-08-06", "close": 29.821780105, "volume": null}, {"date": "1997-08-07", "close": 25.9319827, "volume": 1793.0}, {"date": "1997-08-08", "close": 28.52518097, "volume": 1006.0}, {"date": "1997-08-11", "close": 27.228581835, "volume": 339.0}, {"date": "1997-08-12", "close": 25.672662873, "volume": 932.0}, {"date": "1997-08-13", "close": 25.9319827, "volume": 660.0}, {"date": "1997-08-14", "close": 25.672662873, "volume": 648.0}, {"date": "1997-08-15", "close": 23.33878443, "volume": 1134.0}, {"date": "1997-08-18", "close": 23.33878443, "volume": 19.0}, {"date": "1997-08-19", "close": 24.635383565, "volume": 1428.0}, {"date": "1997-08-20", "close": 23.33878443, "volume": 1136.0}, {"date": "1997-08-21", "close": 23.33878443, "volume": 183.0}, {"date": "1997-08-22", "close": 23.33878443, "volume": 2063.0}, {"date": "1997-08-25", "close": 23.33878443, "volume": 378.0}, {"date": "1997-08-26", "close": 23.598104257, "volume": 290.0}, {"date": "1997-08-27", "close": 25.672662873, "volume": 513.0}, {"date": "1997-08-28", "close": 29.821780105, "volume": 2082.0}, {"date": "1997-08-29", "close": 29.821780105, "volume": 474.0}, {"date": "1997-09-01", "close": 29.821780105, "volume": null}, {"date": "1997-09-02", "close": 31.11837924, "volume": 181.0}, {"date": "1997-09-03", "close": 31.11837924, "volume": 259.0}, {"date": "1997-09-04", "close": 41.49117232, "volume": 5889.0}, {"date": "1997-09-05", "close": 41.49117232, "volume": 5117.0}, {"date": "1997-09-08", "close": 36.30477578, "volume": 1031.0}, {"date": "1997-09-09", "close": 32.414978375, "volume": 2757.0}, {"date": "1997-09-10", "close": 33.71157751, "volume": 107.0}, {"date": "1997-09-11", "close": 29.821780105, "volume": 706.0}, {"date": "1997-09-12", "close": 33.71157751, "volume": 2410.0}, {"date": "1997-09-15", "close": 33.71157751, "volume": 127.0}, {"date": "1997-09-16", "close": 29.821780105, "volume": 382.0}, {"date": "1997-09-17", "close": 29.821780105, "volume": 775.0}, {"date": "1997-09-18", "close": 32.414978375, "volume": 1347.0}, {"date": "1997-09-19", "close": 31.11837924, "volume": 320.0}, {"date": "1997-09-22", "close": 29.821780105, "volume": 311.0}, {"date": "1997-09-23", "close": 28.52518097, "volume": 845.0}, {"date": "1997-09-24", "close": 28.52518097, "volume": 289.0}, {"date": "1997-09-25", "close": 33.71157751, "volume": 1157.0}, {"date": "1997-09-26", "close": 33.71157751, "volume": 1448.0}, {"date": "1997-09-29", "close": 29.821780105, "volume": 77.0}, {"date": "1997-09-30", "close": 29.821780105, "volume": null}, {"date": "1997-10-01", "close": 36.30477578, "volume": 1408.0}, {"date": "1997-10-02", "close": 40.194573185, "volume": 2624.0}, {"date": "1997-10-03", "close": 38.89797405, "volume": 69.0}, {"date": "1997-10-06", "close": 36.30477578, "volume": 77.0}, {"date": "1997-10-07", "close": 36.30477578, "volume": null}, {"date": "1997-10-08", "close": 38.89797405, "volume": 2514.0}, {"date": "1997-10-09", "close": 37.601374915, "volume": 2082.0}, {"date": "1997-10-10", "close": 41.49117232, "volume": 2711.0}, {"date": "1997-10-13", "close": 53.160564535, "volume": 2339.0}, {"date": "1997-10-14", "close": 75.20274983, "volume": 65788.0}, {"date": "1997-10-15", "close": 71.312952425, "volume": 8392.0}, {"date": "1997-10-16", "close": 63.533357615, "volume": 5334.0}, {"date": "1997-10-17", "close": 64.82995675, "volume": 7253.0}, {"date": "1997-10-20", "close": 75.20274983, "volume": 7284.0}, {"date": "1997-10-21", "close": 76.499348965, "volume": 6606.0}, {"date": "1997-10-22", "close": 76.499348965, "volume": 12234.0}, {"date": "1997-10-23", "close": 75.20274983, "volume": 7410.0}, {"date": "1997-10-24", "close": 75.20274983, "volume": 3402.0}, {"date": "1997-10-27", "close": 72.60955156, "volume": 4519.0}, {"date": "1997-10-28", "close": 41.49117232, "volume": 1502.0}, {"date": "1997-10-29", "close": 62.23675848, "volume": 4213.0}, {"date": "1997-10-30", "close": 59.64356021, "volume": 366.0}, {"date": "1997-10-31", "close": 64.82995675, "volume": 4789.0}, {"date": "1997-11-03", "close": 71.312952425, "volume": 1689.0}, {"date": "1997-11-04", "close": 82.98234464, "volume": 12460.0}, {"date": "1997-11-05", "close": 75.20274983, "volume": 1633.0}, {"date": "1997-11-06", "close": 82.98234464, "volume": 5140.0}, {"date": "1997-11-07", "close": 82.98234464, "volume": 7939.0}, {"date": "1997-11-10", "close": 101.13473253, "volume": 6487.0}, {"date": "1997-11-11", "close": 98.54153426, "volume": 3452.0}, {"date": "1997-11-12", "close": 98.54153426, "volume": 3639.0}, {"date": "1997-11-13", "close": 98.54153426, "volume": 7394.0}, {"date": "1997-11-14", "close": 42.98806202, "volume": null}, {"date": "1997-11-17", "close": 42.98806202, "volume": null}, {"date": "1997-11-18", "close": 42.98806202, "volume": null}, {"date": "1997-11-19", "close": 42.98806202, "volume": null}, {"date": "1997-11-20", "close": 42.98806202, "volume": null}, {"date": "1997-11-21", "close": 42.98806202, "volume": null}, {"date": "1997-11-24", "close": 42.98806202, "volume": null}, {"date": "1997-11-25", "close": 42.98806202, "volume": null}, {"date": "1997-11-26", "close": 42.98806202, "volume": null}, {"date": "1997-11-27", "close": 42.98806202, "volume": null}, {"date": "1997-11-28", "close": 42.98806202, "volume": null}, {"date": "1997-12-01", "close": 42.98806202, "volume": null}, {"date": "1997-12-02", "close": 226.252958, "volume": 7788.0}, {"date": "1997-12-03", "close": 236.4379784, "volume": 998.0}, {"date": "1997-12-04", "close": 254.6255152, "volume": 454.0}, {"date": "1997-12-05", "close": 246.259248272, "volume": 344.0}, {"date": "1997-12-08", "close": 245.5317468, "volume": 148.0}, {"date": "1997-12-09", "close": 254.6255152, "volume": 1219.0}, {"date": "1997-12-10", "close": 269.17554464, "volume": 746.0}, {"date": "1997-12-11", "close": 272.813052, "volume": 1464.0}, {"date": "1997-12-12", "close": 272.813052, "volume": 897.0}, {"date": "1997-12-15", "close": 270.99429832, "volume": 55.0}, {"date": "1997-12-16", "close": 263.7192836, "volume": 18.0}, {"date": "1997-12-17", "close": 261.90052992, "volume": 942.0}, {"date": "1997-12-18", "close": 261.90052992, "volume": 521.0}, {"date": "1997-12-19", "close": 261.90052992, "volume": 348.0}, {"date": "1997-12-22", "close": 254.6255152, "volume": 576.0}, {"date": "1997-12-23", "close": 243.71299312, "volume": 481.0}, {"date": "1997-12-24", "close": 240.07548576, "volume": 554.0}, {"date": "1997-12-25", "close": 240.07548576, "volume": null}, {"date": "1997-12-26", "close": 240.07548576, "volume": null}, {"date": "1997-12-29", "close": 209.1566732, "volume": 134.0}, {"date": "1997-12-30", "close": 181.875368, "volume": 385.0}, {"date": "1997-12-31", "close": 236.4379784, "volume": 1698.0}, {"date": "1998-01-01", "close": 236.4379784, "volume": null}, {"date": "1998-01-02", "close": 234.61922472, "volume": 1022.0}, {"date": "1998-01-05", "close": 218.2504416, "volume": 22.0}, {"date": "1998-01-06", "close": 216.43168792, "volume": 14.0}, {"date": "1998-01-07", "close": 200.0629048, "volume": 640.0}, {"date": "1998-01-08", "close": 223.70670264, "volume": 894.0}, {"date": "1998-01-09", "close": 207.33791952, "volume": 784.0}, {"date": "1998-01-12", "close": 172.7815996, "volume": 459.0}, {"date": "1998-01-13", "close": 163.6878312, "volume": 1194.0}, {"date": "1998-01-14", "close": 181.875368, "volume": 1831.0}, {"date": "1998-01-15", "close": 181.875368, "volume": 1632.0}, {"date": "1998-01-16", "close": 192.78789008, "volume": 4653.0}, {"date": "1998-01-19", "close": 190.9691364, "volume": 565.0}, {"date": "1998-01-20", "close": 198.24415112, "volume": 1717.0}, {"date": "1998-01-21", "close": 200.0629048, "volume": 632.0}, {"date": "1998-01-22", "close": 191.87851324, "volume": 1287.0}, {"date": "1998-01-23", "close": 214.61293424, "volume": 1541.0}, {"date": "1998-01-26", "close": 214.61293424, "volume": null}, {"date": "1998-01-27", "close": 214.61293424, "volume": 2669.0}, {"date": "1998-01-28", "close": 212.79418056, "volume": 1185.0}, {"date": "1998-01-29", "close": 214.61293424, "volume": 2380.0}, {"date": "1998-01-30", "close": 227.34421, "volume": 2804.0}, {"date": "1998-02-02", "close": 221.88794896, "volume": 3179.0}, {"date": "1998-02-03", "close": 225.52545632, "volume": 3513.0}, {"date": "1998-02-04", "close": 227.34421, "volume": 1590.0}, {"date": "1998-02-05", "close": 230.98171736, "volume": 3821.0}, {"date": "1998-02-06", "close": 232.80047104, "volume": 2307.0}, {"date": "1998-02-09", "close": 238.25673208, "volume": 5256.0}, {"date": "1998-02-10", "close": 236.4379784, "volume": 4027.0}, {"date": "1998-02-11", "close": 230.98171736, "volume": 3092.0}, {"date": "1998-02-12", "close": 236.4379784, "volume": 6772.0}, {"date": "1998-02-13", "close": 236.4379784, "volume": 2921.0}, {"date": "1998-02-16", "close": 238.25673208, "volume": 4808.0}, {"date": "1998-02-17", "close": 243.71299312, "volume": 5169.0}, {"date": "1998-02-18", "close": 243.71299312, "volume": 5625.0}, {"date": "1998-02-19", "close": 252.80676152, "volume": 4463.0}, {"date": "1998-02-20", "close": 258.26302256, "volume": 5537.0}, {"date": "1998-02-23", "close": 258.26302256, "volume": 4446.0}, {"date": "1998-02-24", "close": 254.6255152, "volume": 3420.0}, {"date": "1998-02-25", "close": 250.98800784, "volume": 6372.0}, {"date": "1998-02-26", "close": 250.98800784, "volume": 4567.0}, {"date": "1998-02-27", "close": 236.4379784, "volume": 7234.0}, {"date": "1998-03-02", "close": 250.98800784, "volume": 714.0}, {"date": "1998-03-03", "close": 236.4379784, "volume": 4827.0}, {"date": "1998-03-04", "close": 241.89423944, "volume": 1488.0}, {"date": "1998-03-05", "close": 236.4379784, "volume": 7447.0}, {"date": "1998-03-06", "close": 232.80047104, "volume": 6873.0}, {"date": "1998-03-09", "close": 230.98171736, "volume": 965.0}, {"date": "1998-03-10", "close": 221.88794896, "volume": 1604.0}, {"date": "1998-03-11", "close": 209.1566732, "volume": 751.0}, {"date": "1998-03-12", "close": 212.79418056, "volume": 608.0}, {"date": "1998-03-13", "close": 209.1566732, "volume": 374.0}, {"date": "1998-03-16", "close": 218.2504416, "volume": 948.0}, {"date": "1998-03-17", "close": 210.97542688, "volume": 1582.0}, {"date": "1998-03-18", "close": 200.0629048, "volume": 1138.0}, {"date": "1998-03-19", "close": 210.97542688, "volume": 1102.0}, {"date": "1998-03-20", "close": 190.9691364, "volume": 1363.0}, {"date": "1998-03-23", "close": 203.70041216, "volume": 190.0}, {"date": "1998-03-24", "close": 203.70041216, "volume": 3262.0}, {"date": "1998-03-25", "close": 200.0629048, "volume": 2829.0}, {"date": "1998-03-26", "close": 201.88165848, "volume": 1711.0}, {"date": "1998-03-27", "close": 196.42539744, "volume": 995.0}, {"date": "1998-03-30", "close": 194.60664376, "volume": 220.0}, {"date": "1998-03-31", "close": 190.9691364, "volume": 275.0}, {"date": "1998-04-01", "close": 163.6878312, "volume": 11520.0}, {"date": "1998-04-02", "close": 150.95655544, "volume": 173.0}, {"date": "1998-04-03", "close": 149.13780176, "volume": 308.0}, {"date": "1998-04-06", "close": 145.5002944, "volume": 1849.0}, {"date": "1998-04-07", "close": 163.6878312, "volume": 712.0}, {"date": "1998-04-08", "close": 156.41281648, "volume": 1295.0}, {"date": "1998-04-09", "close": 154.5940628, "volume": 123.0}, {"date": "1998-04-10", "close": 154.5940628, "volume": null}, {"date": "1998-04-13", "close": 154.5940628, "volume": null}, {"date": "1998-04-14", "close": 132.76901864, "volume": 273.0}, {"date": "1998-04-15", "close": 114.58148184, "volume": 1902.0}, {"date": "1998-04-16", "close": 145.5002944, "volume": 1758.0}, {"date": "1998-04-17", "close": 141.86278704, "volume": 830.0}, {"date": "1998-04-20", "close": 127.3127576, "volume": 360.0}, {"date": "1998-04-21", "close": 127.3127576, "volume": 14.0}, {"date": "1998-04-22", "close": 127.3127576, "volume": 440.0}, {"date": "1998-04-23", "close": 127.3127576, "volume": 170.0}, {"date": "1998-04-24", "close": 110.94397448, "volume": 259.0}, {"date": "1998-04-27", "close": 103.66895976, "volume": 780.0}, {"date": "1998-04-28", "close": 120.03774288, "volume": 3617.0}, {"date": "1998-04-29", "close": 154.5940628, "volume": 943.0}, {"date": "1998-04-30", "close": 136.406526, "volume": 406.0}, {"date": "1998-05-01", "close": 163.6878312, "volume": 2238.0}, {"date": "1998-05-04", "close": 154.5940628, "volume": 525.0}, {"date": "1998-05-05", "close": 145.5002944, "volume": 1107.0}, {"date": "1998-05-06", "close": 136.406526, "volume": 202.0}, {"date": "1998-05-07", "close": 127.3127576, "volume": 55.0}, {"date": "1998-05-08", "close": 118.2189892, "volume": 422.0}, {"date": "1998-05-11", "close": 118.2189892, "volume": 302.0}, {"date": "1998-05-12", "close": 125.49400392, "volume": 1113.0}, {"date": "1998-05-13", "close": 121.85649656, "volume": 698.0}, {"date": "1998-05-14", "close": 127.3127576, "volume": 97.0}, {"date": "1998-05-15", "close": 127.3127576, "volume": 156.0}, {"date": "1998-05-18", "close": 125.49400392, "volume": 143.0}, {"date": "1998-05-19", "close": 123.67525024, "volume": 661.0}, {"date": "1998-05-20", "close": 114.58148184, "volume": 313.0}, {"date": "1998-05-21", "close": 127.3127576, "volume": 618.0}, {"date": "1998-05-22", "close": 114.58148184, "volume": 475.0}, {"date": "1998-05-25", "close": 109.1252208, "volume": 355.0}, {"date": "1998-05-26", "close": 103.66895976, "volume": 162.0}, {"date": "1998-05-27", "close": 109.1252208, "volume": 585.0}, {"date": "1998-05-28", "close": 118.2189892, "volume": 11.0}, {"date": "1998-05-29", "close": 123.67525024, "volume": 4287.0}, {"date": "1998-06-01", "close": 118.2189892, "volume": 624.0}, {"date": "1998-06-02", "close": 125.49400392, "volume": 926.0}, {"date": "1998-06-03", "close": 103.66895976, "volume": 1128.0}, {"date": "1998-06-04", "close": 112.76272816, "volume": 583.0}, {"date": "1998-06-05", "close": 109.1252208, "volume": 456.0}, {"date": "1998-06-08", "close": 109.1252208, "volume": null}, {"date": "1998-06-09", "close": 100.0314524, "volume": 355.0}, {"date": "1998-06-10", "close": 109.1252208, "volume": 26.0}, {"date": "1998-06-11", "close": 109.1252208, "volume": 138.0}, {"date": "1998-06-12", "close": 100.0314524, "volume": 55.0}, {"date": "1998-06-15", "close": 107.30646712, "volume": 116.0}, {"date": "1998-06-16", "close": 101.85020608, "volume": 380.0}, {"date": "1998-06-17", "close": 109.1252208, "volume": 1240.0}, {"date": "1998-06-18", "close": 109.1252208, "volume": 508.0}, {"date": "1998-06-19", "close": 109.1252208, "volume": 110.0}, {"date": "1998-06-22", "close": 103.66895976, "volume": 74.0}, {"date": "1998-06-23", "close": 103.66895976, "volume": 1762.0}, {"date": "1998-06-24", "close": 100.0314524, "volume": 444.0}, {"date": "1998-06-25", "close": 100.0314524, "volume": 165.0}, {"date": "1998-06-26", "close": 116.40023552, "volume": 550.0}, {"date": "1998-06-29", "close": 105.48771344, "volume": 451.0}, {"date": "1998-06-30", "close": 107.30646712, "volume": 1908.0}, {"date": "1998-07-01", "close": 109.1252208, "volume": 572.0}, {"date": "1998-07-02", "close": 116.40023552, "volume": 676.0}, {"date": "1998-07-03", "close": 121.85649656, "volume": 3571.0}, {"date": "1998-07-06", "close": 127.3127576, "volume": 1409.0}, {"date": "1998-07-07", "close": 121.85649656, "volume": 288.0}, {"date": "1998-07-08", "close": 116.40023552, "volume": 686.0}, {"date": "1998-07-09", "close": 116.40023552, "volume": 459.0}, {"date": "1998-07-10", "close": 114.58148184, "volume": 236.0}, {"date": "1998-07-13", "close": 109.1252208, "volume": 371.0}, {"date": "1998-07-14", "close": 105.48771344, "volume": 76.0}, {"date": "1998-07-15", "close": 107.30646712, "volume": 407.0}, {"date": "1998-07-16", "close": 109.1252208, "volume": 550.0}, {"date": "1998-07-17", "close": 114.58148184, "volume": 1362.0}, {"date": "1998-07-20", "close": 129.13151128, "volume": 2062.0}, {"date": "1998-07-21", "close": 143.68154072, "volume": 3059.0}, {"date": "1998-07-22", "close": 136.406526, "volume": 2484.0}, {"date": "1998-07-23", "close": 127.3127576, "volume": 1184.0}, {"date": "1998-07-24", "close": 138.22527968, "volume": 972.0}, {"date": "1998-07-27", "close": 123.67525024, "volume": 2077.0}, {"date": "1998-07-28", "close": 129.13151128, "volume": 1416.0}, {"date": "1998-07-29", "close": 127.3127576, "volume": 655.0}, {"date": "1998-07-30", "close": 123.67525024, "volume": 222.0}, {"date": "1998-07-31", "close": 125.49400392, "volume": 572.0}, {"date": "1998-08-03", "close": 121.85649656, "volume": 220.0}, {"date": "1998-08-04", "close": 127.3127576, "volume": 1649.0}, {"date": "1998-08-05", "close": 127.3127576, "volume": 192.0}, {"date": "1998-08-06", "close": 116.40023552, "volume": 439.0}, {"date": "1998-08-07", "close": 118.2189892, "volume": 440.0}, {"date": "1998-08-10", "close": 121.85649656, "volume": 29.0}, {"date": "1998-08-11", "close": 116.40023552, "volume": 261.0}, {"date": "1998-08-12", "close": 116.40023552, "volume": 187.0}, {"date": "1998-08-13", "close": 105.48771344, "volume": 967.0}, {"date": "1998-08-14", "close": 100.0314524, "volume": 464.0}, {"date": "1998-08-17", "close": 100.0314524, "volume": 183.0}, {"date": "1998-08-18", "close": 100.0314524, "volume": 451.0}, {"date": "1998-08-19", "close": 89.11893032, "volume": 158.0}, {"date": "1998-08-20", "close": 94.57519136, "volume": 561.0}, {"date": "1998-08-21", "close": 87.30017664, "volume": 407.0}, {"date": "1998-08-24", "close": 80.02516192, "volume": 176.0}, {"date": "1998-08-25", "close": 80.02516192, "volume": 318.0}, {"date": "1998-08-26", "close": 80.02516192, "volume": 221.0}, {"date": "1998-08-27", "close": 72.7501472, "volume": 258.0}, {"date": "1998-08-28", "close": 63.6563788, "volume": 418.0}, {"date": "1998-08-31", "close": 54.5626104, "volume": 658.0}, {"date": "1998-09-01", "close": 50.92510304, "volume": 412.0}, {"date": "1998-09-02", "close": 47.28759568, "volume": 870.0}, {"date": "1998-09-03", "close": 45.468842, "volume": 577.0}, {"date": "1998-09-04", "close": 45.468842, "volume": 4190.0}, {"date": "1998-09-07", "close": 49.10634936, "volume": 1457.0}, {"date": "1998-09-08", "close": 49.10634936, "volume": 1014.0}, {"date": "1998-09-09", "close": 46.37821884, "volume": 842.0}, {"date": "1998-09-10", "close": 46.37821884, "volume": 189.0}, {"date": "1998-09-11", "close": 45.468842, "volume": 275.0}, {"date": "1998-09-14", "close": 43.65008832, "volume": 119.0}, {"date": "1998-09-15", "close": 41.83133464, "volume": 255.0}, {"date": "1998-09-16", "close": 45.468842, "volume": 536.0}, {"date": "1998-09-17", "close": 45.468842, "volume": 220.0}, {"date": "1998-09-18", "close": 45.468842, "volume": 99.0}, {"date": "1998-09-21", "close": 45.468842, "volume": 478.0}, {"date": "1998-09-22", "close": 45.468842, "volume": 110.0}, {"date": "1998-09-23", "close": 45.468842, "volume": null}, {"date": "1998-09-24", "close": 47.28759568, "volume": 165.0}, {"date": "1998-09-25", "close": 42.74071148, "volume": 55.0}, {"date": "1998-09-28", "close": 41.83133464, "volume": 193.0}, {"date": "1998-09-29", "close": 40.01258096, "volume": 33.0}, {"date": "1998-09-30", "close": 40.01258096, "volume": 158.0}, {"date": "1998-10-01", "close": 41.83133464, "volume": 709.0}, {"date": "1998-10-02", "close": 45.468842, "volume": 105.0}, {"date": "1998-10-05", "close": 45.468842, "volume": 385.0}, {"date": "1998-10-06", "close": 47.28759568, "volume": 719.0}, {"date": "1998-10-07", "close": 52.74385672, "volume": 629.0}, {"date": "1998-10-08", "close": 47.28759568, "volume": 1019.0}, {"date": "1998-10-09", "close": 45.468842, "volume": 385.0}, {"date": "1998-10-12", "close": 44.55946516, "volume": 137.0}, {"date": "1998-10-13", "close": 45.468842, "volume": 394.0}, {"date": "1998-10-14", "close": 43.65008832, "volume": 231.0}, {"date": "1998-10-15", "close": 43.65008832, "volume": 385.0}, {"date": "1998-10-16", "close": 47.28759568, "volume": 1485.0}, {"date": "1998-10-19", "close": 45.468842, "volume": 253.0}, {"date": "1998-10-20", "close": 40.9219578, "volume": 609.0}, {"date": "1998-10-21", "close": 41.83133464, "volume": 225.0}, {"date": "1998-10-22", "close": 40.01258096, "volume": 723.0}, {"date": "1998-10-23", "close": 43.65008832, "volume": 1471.0}, {"date": "1998-10-26", "close": 40.01258096, "volume": 1375.0}, {"date": "1998-10-27", "close": 40.01258096, "volume": 331.0}, {"date": "1998-10-28", "close": 40.01258096, "volume": 1044.0}, {"date": "1998-10-29", "close": 40.01258096, "volume": 110.0}, {"date": "1998-10-30", "close": 39.10320412, "volume": 673.0}, {"date": "1998-11-02", "close": 40.01258096, "volume": 352.0}, {"date": "1998-11-03", "close": 40.01258096, "volume": null}, {"date": "1998-11-04", "close": 38.19382728, "volume": 275.0}, {"date": "1998-11-05", "close": 36.3750736, "volume": 1707.0}, {"date": "1998-11-06", "close": 36.3750736, "volume": 624.0}, {"date": "1998-11-09", "close": 36.3750736, "volume": 254.0}, {"date": "1998-11-10", "close": 34.55631992, "volume": 1298.0}, {"date": "1998-11-11", "close": 36.3750736, "volume": 385.0}, {"date": "1998-11-12", "close": 31.8281894, "volume": 1353.0}, {"date": "1998-11-13", "close": 35.46569676, "volume": 302.0}, {"date": "1998-11-16", "close": 33.64694308, "volume": 632.0}, {"date": "1998-11-17", "close": 35.46569676, "volume": 394.0}, {"date": "1998-11-18", "close": 34.55631992, "volume": 240.0}, {"date": "1998-11-19", "close": 33.64694308, "volume": 599.0}, {"date": "1998-11-20", "close": 32.73756624, "volume": 559.0}, {"date": "1998-11-23", "close": 32.73756624, "volume": null}, {"date": "1998-11-24", "close": 36.3750736, "volume": 115.0}, {"date": "1998-11-25", "close": 36.3750736, "volume": 527.0}, {"date": "1998-11-26", "close": 40.01258096, "volume": 1864.0}, {"date": "1998-11-27", "close": 41.83133464, "volume": 3872.0}, {"date": "1998-11-30", "close": 41.83133464, "volume": 1532.0}, {"date": "1998-12-01", "close": 41.83133464, "volume": 220.0}, {"date": "1998-12-02", "close": 49.10634936, "volume": 3119.0}, {"date": "1998-12-03", "close": 46.37821884, "volume": 998.0}, {"date": "1998-12-04", "close": 47.28759568, "volume": 405.0}, {"date": "1998-12-07", "close": 45.468842, "volume": 696.0}, {"date": "1998-12-08", "close": 40.01258096, "volume": 416.0}, {"date": "1998-12-09", "close": 43.65008832, "volume": 240.0}, {"date": "1998-12-10", "close": 43.65008832, "volume": 649.0}, {"date": "1998-12-11", "close": 41.83133464, "volume": 1415.0}, {"date": "1998-12-14", "close": 43.65008832, "volume": 726.0}, {"date": "1998-12-15", "close": 42.74071148, "volume": 1088.0}, {"date": "1998-12-16", "close": 40.01258096, "volume": 695.0}, {"date": "1998-12-17", "close": 39.10320412, "volume": 1130.0}, {"date": "1998-12-18", "close": 35.46569676, "volume": 1364.0}, {"date": "1998-12-21", "close": 34.55631992, "volume": 511.0}, {"date": "1998-12-22", "close": 31.8281894, "volume": 261.0}, {"date": "1998-12-23", "close": 31.8281894, "volume": 220.0}, {"date": "1998-12-24", "close": 31.8281894, "volume": null}, {"date": "1998-12-25", "close": 31.8281894, "volume": null}, {"date": "1998-12-28", "close": 31.8281894, "volume": null}, {"date": "1998-12-29", "close": 32.73756624, "volume": 148.0}, {"date": "1998-12-30", "close": 30.91881256, "volume": 209.0}, {"date": "1998-12-31", "close": 30.91881256, "volume": null}, {"date": "1999-01-01", "close": 30.91881256, "volume": null}, {"date": "1999-01-04", "close": 32.73756624, "volume": 231.0}, {"date": "1999-01-05", "close": 30.91881256, "volume": 1144.0}, {"date": "1999-01-06", "close": 30.91881256, "volume": 354.0}, {"date": "1999-01-07", "close": 29.10005888, "volume": 165.0}, {"date": "1999-01-08", "close": 29.10005888, "volume": 84.0}, {"date": "1999-01-11", "close": 29.10005888, "volume": 473.0}, {"date": "1999-01-12", "close": 29.10005888, "volume": 399.0}, {"date": "1999-01-13", "close": 30.00943572, "volume": 74.0}, {"date": "1999-01-14", "close": 32.73756624, "volume": 274.0}, {"date": "1999-01-15", "close": 30.91881256, "volume": 83.0}, {"date": "1999-01-18", "close": 30.91881256, "volume": 876.0}, {"date": "1999-01-19", "close": 30.91881256, "volume": 647.0}, {"date": "1999-01-20", "close": 30.91881256, "volume": null}, {"date": "1999-01-21", "close": 31.8281894, "volume": 366.0}, {"date": "1999-01-22", "close": 30.00943572, "volume": 21.0}, {"date": "1999-01-25", "close": 30.00943572, "volume": null}, {"date": "1999-01-26", "close": 30.00943572, "volume": null}, {"date": "1999-01-27", "close": 28.19068204, "volume": 228.0}, {"date": "1999-01-28", "close": 27.2813052, "volume": 515.0}, {"date": "1999-01-29", "close": 29.10005888, "volume": 495.0}, {"date": "1999-02-01", "close": 28.19068204, "volume": 274.0}, {"date": "1999-02-02", "close": 28.19068204, "volume": 555.0}, {"date": "1999-02-03", "close": 27.2813052, "volume": 44.0}, {"date": "1999-02-04", "close": 27.2813052, "volume": 475.0}, {"date": "1999-02-05", "close": 25.46255152, "volume": 276.0}, {"date": "1999-02-08", "close": 20.00629048, "volume": 1077.0}, {"date": "1999-02-09", "close": 21.82504416, "volume": 632.0}, {"date": "1999-02-10", "close": 22.734421, "volume": 539.0}, {"date": "1999-02-11", "close": 21.82504416, "volume": 532.0}, {"date": "1999-02-12", "close": 21.82504416, "volume": 137.0}, {"date": "1999-02-15", "close": 20.91566732, "volume": 679.0}, {"date": "1999-02-16", "close": 18.1875368, "volume": 840.0}, {"date": "1999-02-17", "close": 19.09691364, "volume": 150.0}, {"date": "1999-02-18", "close": 19.09691364, "volume": 737.0}, {"date": "1999-02-19", "close": 20.00629048, "volume": 253.0}, {"date": "1999-02-22", "close": 20.00629048, "volume": null}, {"date": "1999-02-23", "close": 23.64379784, "volume": 126.0}, {"date": "1999-02-24", "close": 20.00629048, "volume": 44.0}, {"date": "1999-02-25", "close": 20.00629048, "volume": 69.0}, {"date": "1999-02-26", "close": 20.00629048, "volume": null}, {"date": "1999-03-01", "close": 20.00629048, "volume": null}, {"date": "1999-03-02", "close": 20.00629048, "volume": 4.0}, {"date": "1999-03-03", "close": 20.00629048, "volume": 2.0}, {"date": "1999-03-04", "close": 20.00629048, "volume": null}, {"date": "1999-03-05", "close": 21.82504416, "volume": 86.0}, {"date": "1999-03-08", "close": 20.91566732, "volume": 457.0}, {"date": "1999-03-09", "close": 20.00629048, "volume": 54.0}, {"date": "1999-03-10", "close": 20.00629048, "volume": 397.0}, {"date": "1999-03-11", "close": 20.00629048, "volume": 55.0}, {"date": "1999-03-12", "close": 21.82504416, "volume": 27.0}, {"date": "1999-03-15", "close": 21.82504416, "volume": 99.0}, {"date": "1999-03-16", "close": 20.91566732, "volume": 16.0}, {"date": "1999-03-17", "close": 20.91566732, "volume": null}, {"date": "1999-03-18", "close": 20.91566732, "volume": 154.0}, {"date": "1999-03-19", "close": 20.91566732, "volume": null}, {"date": "1999-03-22", "close": 20.91566732, "volume": 55.0}, {"date": "1999-03-23", "close": 20.00629048, "volume": 44.0}, {"date": "1999-03-24", "close": 20.00629048, "volume": 276.0}, {"date": "1999-03-25", "close": 20.91566732, "volume": 11.0}, {"date": "1999-03-26", "close": 20.00629048, "volume": 257.0}, {"date": "1999-03-29", "close": 20.00629048, "volume": null}, {"date": "1999-03-30", "close": 20.00629048, "volume": 77.0}, {"date": "1999-03-31", "close": 19.09691364, "volume": 16.0}, {"date": "1999-04-01", "close": 19.09691364, "volume": 33.0}, {"date": "1999-04-02", "close": 19.09691364, "volume": null}, {"date": "1999-04-05", "close": 19.09691364, "volume": null}, {"date": "1999-04-06", "close": 19.09691364, "volume": 93.0}, {"date": "1999-04-07", "close": 18.1875368, "volume": 176.0}, {"date": "1999-04-08", "close": 20.00629048, "volume": 2893.0}, {"date": "1999-04-09", "close": 19.09691364, "volume": 399.0}, {"date": "1999-04-12", "close": 19.09691364, "volume": 151.0}, {"date": "1999-04-13", "close": 18.1875368, "volume": 816.0}, {"date": "1999-04-14", "close": 17.460035328, "volume": 38.0}, {"date": "1999-04-15", "close": 18.1875368, "volume": 236.0}, {"date": "1999-04-16", "close": 18.1875368, "volume": 137.0}, {"date": "1999-04-19", "close": 14.55002944, "volume": 916.0}, {"date": "1999-04-20", "close": 16.36878312, "volume": 2939.0}, {"date": "1999-04-21", "close": 18.1875368, "volume": 1847.0}, {"date": "1999-04-22", "close": 16.36878312, "volume": 302.0}, {"date": "1999-04-23", "close": 17.27815996, "volume": 16.0}, {"date": "1999-04-26", "close": 17.27815996, "volume": 646.0}, {"date": "1999-04-27", "close": 16.36878312, "volume": 605.0}, {"date": "1999-04-28", "close": 15.45940628, "volume": 429.0}, {"date": "1999-04-29", "close": 15.45940628, "volume": null}, {"date": "1999-04-30", "close": 15.45940628, "volume": null}, {"date": "1999-05-03", "close": 16.36878312, "volume": 1704.0}, {"date": "1999-05-04", "close": 16.36878312, "volume": 412.0}, {"date": "1999-05-05", "close": 16.36878312, "volume": 8550.0}, {"date": "1999-05-06", "close": 26.37192836, "volume": 7115.0}, {"date": "1999-05-07", "close": 23.64379784, "volume": 11174.0}, {"date": "1999-05-10", "close": 21.82504416, "volume": 2290.0}, {"date": "1999-05-11", "close": 20.00629048, "volume": 495.0}, {"date": "1999-05-12", "close": 22.734421, "volume": 597.0}, {"date": "1999-05-13", "close": 20.91566732, "volume": 1343.0}, {"date": "1999-05-14", "close": 21.82504416, "volume": 911.0}, {"date": "1999-05-17", "close": 24.55317468, "volume": 2573.0}, {"date": "1999-05-18", "close": 28.19068204, "volume": 9503.0}, {"date": "1999-05-19", "close": 27.2813052, "volume": 5576.0}, {"date": "1999-05-20", "close": 27.2813052, "volume": 683.0}, {"date": "1999-05-21", "close": 26.37192836, "volume": 594.0}, {"date": "1999-05-24", "close": 30.00943572, "volume": 3943.0}, {"date": "1999-05-25", "close": 29.10005888, "volume": 2449.0}, {"date": "1999-05-26", "close": 30.00943572, "volume": 1853.0}, {"date": "1999-05-27", "close": 26.37192836, "volume": 2072.0}, {"date": "1999-05-28", "close": 23.64379784, "volume": 874.0}, {"date": "1999-05-31", "close": 21.82504416, "volume": 400.0}, {"date": "1999-06-01", "close": 20.00629048, "volume": 221.0}, {"date": "1999-06-02", "close": 18.1875368, "volume": 2653.0}, {"date": "1999-06-03", "close": 17.27815996, "volume": 7641.0}, {"date": "1999-06-04", "close": 16.550658488, "volume": 1420.0}, {"date": "1999-06-07", "close": 16.914409224, "volume": 973.0}, {"date": "1999-06-08", "close": 16.550658488, "volume": 797.0}, {"date": "1999-06-09", "close": 16.732533856, "volume": 646.0}, {"date": "1999-06-10", "close": 15.45940628, "volume": 3123.0}, {"date": "1999-06-11", "close": 20.91566732, "volume": 9372.0}, {"date": "1999-06-14", "close": 20.91566732, "volume": null}, {"date": "1999-06-15", "close": 20.00629048, "volume": 3263.0}, {"date": "1999-06-16", "close": 18.1875368, "volume": 1214.0}, {"date": "1999-06-17", "close": 19.09691364, "volume": 2416.0}, {"date": "1999-06-18", "close": 18.005661432, "volume": 1025.0}, {"date": "1999-06-21", "close": 17.27815996, "volume": 74.0}, {"date": "1999-06-22", "close": 17.27815996, "volume": 2000.0}, {"date": "1999-06-23", "close": 17.27815996, "volume": 508.0}, {"date": "1999-06-24", "close": 16.732533856, "volume": 932.0}, {"date": "1999-06-25", "close": 16.914409224, "volume": 1134.0}, {"date": "1999-06-28", "close": 18.1875368, "volume": 3400.0}, {"date": "1999-06-29", "close": 17.641910696, "volume": 3422.0}, {"date": "1999-06-30", "close": 17.460035328, "volume": 2307.0}, {"date": "1999-07-01", "close": 18.1875368, "volume": 1228.0}, {"date": "1999-07-02", "close": 17.27815996, "volume": 825.0}, {"date": "1999-07-05", "close": 18.1875368, "volume": 619.0}, {"date": "1999-07-06", "close": 18.005661432, "volume": 1152.0}, {"date": "1999-07-07", "close": 17.641910696, "volume": 757.0}, {"date": "1999-07-08", "close": 18.005661432, "volume": 302.0}, {"date": "1999-07-09", "close": 17.27815996, "volume": 761.0}, {"date": "1999-07-12", "close": 18.1875368, "volume": 1012.0}, {"date": "1999-07-13", "close": 17.27815996, "volume": 841.0}, {"date": "1999-07-14", "close": 21.82504416, "volume": 12761.0}, {"date": "1999-07-15", "close": 21.82504416, "volume": 4891.0}, {"date": "1999-07-16", "close": 21.82504416, "volume": 2238.0}, {"date": "1999-07-19", "close": 21.82504416, "volume": 2221.0}, {"date": "1999-07-20", "close": 21.82504416, "volume": 1770.0}, {"date": "1999-07-21", "close": 20.91566732, "volume": 1790.0}, {"date": "1999-07-22", "close": 20.00629048, "volume": 118.0}, {"date": "1999-07-23", "close": 20.00629048, "volume": 1403.0}, {"date": "1999-07-26", "close": 20.00629048, "volume": 877.0}, {"date": "1999-07-27", "close": 20.00629048, "volume": 738.0}, {"date": "1999-07-28", "close": 20.00629048, "volume": 18.0}, {"date": "1999-07-29", "close": 20.00629048, "volume": 418.0}, {"date": "1999-07-30", "close": 19.09691364, "volume": 1846.0}, {"date": "1999-08-02", "close": 20.00629048, "volume": 742.0}, {"date": "1999-08-03", "close": 20.91566732, "volume": 2290.0}, {"date": "1999-08-04", "close": 22.734421, "volume": 4144.0}, {"date": "1999-08-05", "close": 25.46255152, "volume": 9874.0}, {"date": "1999-08-06", "close": 25.46255152, "volume": 15378.0}, {"date": "1999-08-09", "close": 26.37192836, "volume": 2363.0}, {"date": "1999-08-10", "close": 25.46255152, "volume": 3324.0}, {"date": "1999-08-11", "close": 23.64379784, "volume": 2375.0}, {"date": "1999-08-12", "close": 26.37192836, "volume": 4133.0}, {"date": "1999-08-13", "close": 25.46255152, "volume": 962.0}, {"date": "1999-08-16", "close": 26.37192836, "volume": 795.0}, {"date": "1999-08-17", "close": 25.46255152, "volume": 756.0}, {"date": "1999-08-18", "close": 26.37192836, "volume": 973.0}, {"date": "1999-08-19", "close": 26.37192836, "volume": 396.0}, {"date": "1999-08-20", "close": 26.37192836, "volume": 797.0}, {"date": "1999-08-23", "close": 27.2813052, "volume": 431.0}, {"date": "1999-08-24", "close": 27.2813052, "volume": 962.0}, {"date": "1999-08-25", "close": 26.37192836, "volume": 720.0}, {"date": "1999-08-26", "close": 25.46255152, "volume": 297.0}, {"date": "1999-08-27", "close": 23.64379784, "volume": 1766.0}, {"date": "1999-08-30", "close": 23.64379784, "volume": 681.0}, {"date": "1999-08-31", "close": 26.37192836, "volume": 272.0}, {"date": "1999-09-01", "close": 24.55317468, "volume": 57.0}, {"date": "1999-09-02", "close": 25.46255152, "volume": 569.0}, {"date": "1999-09-03", "close": 24.55317468, "volume": 38.0}, {"date": "1999-09-06", "close": 22.734421, "volume": 551.0}, {"date": "1999-09-07", "close": 22.734421, "volume": 231.0}, {"date": "1999-09-08", "close": 23.64379784, "volume": 528.0}, {"date": "1999-09-09", "close": 23.64379784, "volume": 1135.0}, {"date": "1999-09-10", "close": 22.734421, "volume": 393.0}, {"date": "1999-09-13", "close": 24.55317468, "volume": 456.0}, {"date": "1999-09-14", "close": 23.64379784, "volume": 258.0}, {"date": "1999-09-15", "close": 23.64379784, "volume": 61.0}, {"date": "1999-09-16", "close": 21.82504416, "volume": 1251.0}, {"date": "1999-09-17", "close": 21.82504416, "volume": 348.0}, {"date": "1999-09-20", "close": 24.55317468, "volume": 1869.0}, {"date": "1999-09-21", "close": 24.55317468, "volume": null}, {"date": "1999-09-22", "close": 24.55317468, "volume": 140.0}, {"date": "1999-09-23", "close": 22.734421, "volume": 698.0}, {"date": "1999-09-24", "close": 21.82504416, "volume": 195.0}, {"date": "1999-09-27", "close": 21.82504416, "volume": 305.0}, {"date": "1999-09-28", "close": 21.82504416, "volume": null}, {"date": "1999-09-29", "close": 22.734421, "volume": 349.0}, {"date": "1999-09-30", "close": 23.64379784, "volume": 106.0}, {"date": "1999-10-01", "close": 23.64379784, "volume": 151.0}, {"date": "1999-10-04", "close": 24.55317468, "volume": 385.0}, {"date": "1999-10-05", "close": 24.55317468, "volume": 581.0}, {"date": "1999-10-06", "close": 24.55317468, "volume": 343.0}, {"date": "1999-10-07", "close": 23.64379784, "volume": 440.0}, {"date": "1999-10-08", "close": 21.82504416, "volume": 689.0}, {"date": "1999-10-11", "close": 21.82504416, "volume": null}, {"date": "1999-10-12", "close": 21.82504416, "volume": null}, {"date": "1999-10-13", "close": 21.82504416, "volume": null}, {"date": "1999-10-14", "close": 20.91566732, "volume": 671.0}, {"date": "1999-10-15", "close": 20.00629048, "volume": 1086.0}, {"date": "1999-10-18", "close": 20.00629048, "volume": 470.0}, {"date": "1999-10-19", "close": 20.00629048, "volume": 676.0}, {"date": "1999-10-20", "close": 19.09691364, "volume": 1071.0}, {"date": "1999-10-21", "close": 20.00629048, "volume": 825.0}, {"date": "1999-10-22", "close": 19.09691364, "volume": 40.0}, {"date": "1999-10-25", "close": 20.00629048, "volume": 638.0}, {"date": "1999-10-26", "close": 20.91566732, "volume": 275.0}, {"date": "1999-10-27", "close": 20.91566732, "volume": 308.0}, {"date": "1999-10-28", "close": 21.82504416, "volume": 797.0}, {"date": "1999-10-29", "close": 21.82504416, "volume": 337.0}, {"date": "1999-11-01", "close": 20.00629048, "volume": 661.0}, {"date": "1999-11-02", "close": 20.91566732, "volume": 55.0}, {"date": "1999-11-03", "close": 20.91566732, "volume": 55.0}, {"date": "1999-11-04", "close": 20.00629048, "volume": 110.0}, {"date": "1999-11-05", "close": 19.09691364, "volume": 275.0}, {"date": "1999-11-08", "close": 19.09691364, "volume": 214.0}, {"date": "1999-11-09", "close": 20.00629048, "volume": 254.0}, {"date": "1999-11-10", "close": 20.91566732, "volume": 1506.0}, {"date": "1999-11-11", "close": 20.91566732, "volume": 1496.0}, {"date": "1999-11-12", "close": 20.91566732, "volume": 1072.0}, {"date": "1999-11-15", "close": 21.82504416, "volume": 280.0}, {"date": "1999-11-16", "close": 21.82504416, "volume": 292.0}, {"date": "1999-11-17", "close": 19.09691364, "volume": 151.0}, {"date": "1999-11-18", "close": 20.00629048, "volume": 275.0}, {"date": "1999-11-19", "close": 20.00629048, "volume": 509.0}, {"date": "1999-11-22", "close": 19.09691364, "volume": 1716.0}, {"date": "1999-11-23", "close": 20.00629048, "volume": 55.0}, {"date": "1999-11-24", "close": 20.00629048, "volume": 55.0}, {"date": "1999-11-25", "close": 20.00629048, "volume": 660.0}, {"date": "1999-11-26", "close": 20.00629048, "volume": 2779.0}, {"date": "1999-11-29", "close": 19.09691364, "volume": 1025.0}, {"date": "1999-11-30", "close": 19.09691364, "volume": 462.0}, {"date": "1999-12-01", "close": 19.09691364, "volume": 545.0}, {"date": "1999-12-02", "close": 19.09691364, "volume": 46.0}, {"date": "1999-12-03", "close": 20.00629048, "volume": 80.0}, {"date": "1999-12-06", "close": 19.09691364, "volume": 55.0}, {"date": "1999-12-07", "close": 19.09691364, "volume": 302.0}, {"date": "1999-12-08", "close": 18.2569131, "volume": 62.0}, {"date": "1999-12-09", "close": 18.2569131, "volume": null}, {"date": "1999-12-10", "close": 19.169758755, "volume": 348.0}, {"date": "1999-12-13", "close": 20.995450065, "volume": 3045.0}, {"date": "1999-12-14", "close": 20.995450065, "volume": 389.0}, {"date": "1999-12-15", "close": 25.55967834, "volume": 13142.0}, {"date": "1999-12-16", "close": 24.646832685, "volume": 7238.0}, {"date": "1999-12-17", "close": 20.995450065, "volume": 1252.0}, {"date": "1999-12-20", "close": 20.995450065, "volume": 257.0}, {"date": "1999-12-21", "close": 21.90829572, "volume": 126.0}, {"date": "1999-12-22", "close": 20.995450065, "volume": 126.0}, {"date": "1999-12-23", "close": 20.995450065, "volume": 181.0}, {"date": "1999-12-24", "close": 21.90829572, "volume": 566.0}, {"date": "1999-12-27", "close": 21.90829572, "volume": null}, {"date": "1999-12-28", "close": 21.90829572, "volume": null}, {"date": "1999-12-29", "close": 21.90829572, "volume": 311.0}, {"date": "1999-12-30", "close": 23.73398703, "volume": 446.0}, {"date": "1999-12-31", "close": 23.73398703, "volume": null}, {"date": "2000-01-03", "close": 23.73398703, "volume": null}, {"date": "2000-01-04", "close": 21.90829572, "volume": 288.0}, {"date": "2000-01-05", "close": 21.90829572, "volume": 778.0}, {"date": "2000-01-06", "close": 23.73398703, "volume": 417.0}, {"date": "2000-01-07", "close": 22.821141375, "volume": 1900.0}, {"date": "2000-01-10", "close": 22.821141375, "volume": 829.0}, {"date": "2000-01-11", "close": 21.90829572, "volume": 101.0}, {"date": "2000-01-12", "close": 21.90829572, "volume": 1145.0}, {"date": "2000-01-13", "close": 21.90829572, "volume": 301.0}, {"date": "2000-01-14", "close": 22.821141375, "volume": 88.0}, {"date": "2000-01-17", "close": 20.995450065, "volume": 586.0}, {"date": "2000-01-18", "close": 21.90829572, "volume": 299.0}, {"date": "2000-01-19", "close": 20.995450065, "volume": 269.0}, {"date": "2000-01-20", "close": 20.995450065, "volume": 137.0}, {"date": "2000-01-21", "close": 21.90829572, "volume": 164.0}, {"date": "2000-01-24", "close": 20.08260441, "volume": 865.0}, {"date": "2000-01-25", "close": 20.08260441, "volume": null}, {"date": "2000-01-26", "close": 20.08260441, "volume": null}, {"date": "2000-01-27", "close": 21.90829572, "volume": 1291.0}, {"date": "2000-01-28", "close": 20.08260441, "volume": 1205.0}, {"date": "2000-01-31", "close": 19.169758755, "volume": 522.0}, {"date": "2000-02-01", "close": 19.169758755, "volume": 2092.0}, {"date": "2000-02-02", "close": 22.821141375, "volume": 5065.0}, {"date": "2000-02-03", "close": 25.55967834, "volume": 8952.0}, {"date": "2000-02-07", "close": 22.821141375, "volume": 2995.0}, {"date": "2000-02-08", "close": 22.821141375, "volume": 697.0}, {"date": "2000-02-09", "close": 20.08260441, "volume": 5712.0}, {"date": "2000-02-10", "close": 20.08260441, "volume": 2411.0}, {"date": "2000-02-11", "close": 21.90829572, "volume": 5949.0}, {"date": "2000-02-14", "close": 23.73398703, "volume": 9758.0}, {"date": "2000-02-17", "close": 27.38536965, "volume": 40265.0}, {"date": "2000-02-21", "close": 35.600980545, "volume": 36472.0}, {"date": "2000-02-23", "close": 36.5138262, "volume": 15132.0}, {"date": "2000-02-24", "close": 36.5138262, "volume": 12850.0}, {"date": "2000-02-25", "close": 37.426671855, "volume": 8462.0}, {"date": "2000-02-28", "close": 36.5138262, "volume": 3876.0}, {"date": "2000-02-29", "close": 40.16520882, "volume": 20224.0}, {"date": "2000-03-01", "close": 38.33951751, "volume": 8670.0}, {"date": "2000-03-02", "close": 36.5138262, "volume": 3566.0}, {"date": "2000-03-03", "close": 37.426671855, "volume": 4106.0}, {"date": "2000-03-06", "close": 40.16520882, "volume": 36452.0}, {"date": "2000-03-07", "close": 43.81659144, "volume": 22619.0}, {"date": "2000-03-08", "close": 45.64228275, "volume": 14144.0}, {"date": "2000-03-09", "close": 49.29366537, "volume": 18794.0}, {"date": "2000-03-10", "close": 56.59643061, "volume": 25313.0}, {"date": "2000-03-13", "close": 60.24781323, "volume": 18544.0}, {"date": "2000-03-14", "close": 52.94504799, "volume": 16419.0}, {"date": "2000-03-15", "close": 54.7707393, "volume": 7988.0}, {"date": "2000-03-16", "close": 52.032202335, "volume": 6431.0}, {"date": "2000-03-17", "close": 47.650543191, "volume": 6051.0}, {"date": "2000-03-20", "close": 46.555128405, "volume": 6008.0}, {"date": "2000-03-21", "close": 47.46797406, "volume": 7230.0}, {"date": "2000-03-22", "close": 51.11935668, "volume": 7140.0}, {"date": "2000-03-23", "close": 46.555128405, "volume": 4569.0}, {"date": "2000-03-24", "close": 48.380819715, "volume": 2899.0}, {"date": "2000-03-27", "close": 47.46797406, "volume": 5395.0}, {"date": "2000-03-28", "close": 47.46797406, "volume": 5886.0}, {"date": "2000-03-29", "close": 46.555128405, "volume": 4240.0}, {"date": "2000-03-30", "close": 46.555128405, "volume": 6198.0}, {"date": "2000-03-31", "close": 43.81659144, "volume": 4041.0}, {"date": "2000-04-03", "close": 51.11935668, "volume": 15940.0}, {"date": "2000-04-04", "close": 45.64228275, "volume": 5015.0}, {"date": "2000-04-05", "close": 40.16520882, "volume": 5849.0}, {"date": "2000-04-06", "close": 38.33951751, "volume": 2519.0}, {"date": "2000-04-07", "close": 40.16520882, "volume": 2016.0}, {"date": "2000-04-10", "close": 40.16520882, "volume": 3231.0}, {"date": "2000-04-11", "close": 35.600980545, "volume": 2566.0}, {"date": "2000-04-12", "close": 33.775289235, "volume": 1691.0}, {"date": "2000-04-13", "close": 28.298215305, "volume": 3760.0}, {"date": "2000-04-14", "close": 33.775289235, "volume": 2550.0}, {"date": "2000-04-17", "close": 21.90829572, "volume": 6644.0}, {"date": "2000-04-18", "close": 24.646832685, "volume": 6537.0}, {"date": "2000-04-19", "close": 22.821141375, "volume": 4325.0}, {"date": "2000-04-20", "close": 22.821141375, "volume": 1122.0}, {"date": "2000-04-26", "close": 22.821141375, "volume": 329.0}, {"date": "2000-04-27", "close": 22.821141375, "volume": 894.0}, {"date": "2000-04-28", "close": 23.73398703, "volume": 893.0}, {"date": "2000-05-01", "close": 23.73398703, "volume": 889.0}, {"date": "2000-05-02", "close": 21.90829572, "volume": 1631.0}, {"date": "2000-05-03", "close": 18.2569131, "volume": 2963.0}, {"date": "2000-05-04", "close": 20.08260441, "volume": 1294.0}, {"date": "2000-05-05", "close": 20.995450065, "volume": 2159.0}, {"date": "2000-05-08", "close": 19.169758755, "volume": 480.0}, {"date": "2000-05-09", "close": 20.08260441, "volume": 603.0}, {"date": "2000-05-10", "close": 21.90829572, "volume": 1393.0}, {"date": "2000-05-11", "close": 17.526636576, "volume": 1127.0}, {"date": "2000-05-12", "close": 18.2569131, "volume": 2804.0}, {"date": "2000-05-15", "close": 18.2569131, "volume": 301.0}, {"date": "2000-05-16", "close": 18.2569131, "volume": 241.0}, {"date": "2000-05-17", "close": 16.796360052, "volume": 1298.0}, {"date": "2000-05-18", "close": 18.2569131, "volume": 1178.0}, {"date": "2000-05-19", "close": 17.161498314, "volume": 423.0}, {"date": "2000-05-22", "close": 15.335807004, "volume": 525.0}, {"date": "2000-05-23", "close": 15.518376135, "volume": 1196.0}, {"date": "2000-05-24", "close": 16.43122179, "volume": 1091.0}, {"date": "2000-05-25", "close": 16.43122179, "volume": 470.0}, {"date": "2000-05-26", "close": 17.344067445, "volume": 3406.0}, {"date": "2000-05-29", "close": 16.43122179, "volume": 1402.0}, {"date": "2000-05-30", "close": 16.248652659, "volume": 2454.0}, {"date": "2000-05-31", "close": 14.970668742, "volume": 649.0}, {"date": "2000-06-01", "close": 14.60553048, "volume": 1220.0}, {"date": "2000-06-02", "close": 14.60553048, "volume": 3160.0}, {"date": "2000-06-05", "close": 13.692684825, "volume": 1286.0}, {"date": "2000-06-06", "close": 12.414700908, "volume": 1163.0}, {"date": "2000-06-07", "close": 13.510115694, "volume": 479.0}, {"date": "2000-06-08", "close": 17.161498314, "volume": 3779.0}, {"date": "2000-06-09", "close": 16.978929183, "volume": 1808.0}, {"date": "2000-06-14", "close": 15.700945266, "volume": 662.0}, {"date": "2000-06-15", "close": 14.60553048, "volume": 427.0}, {"date": "2000-06-16", "close": 14.057823087, "volume": 1447.0}, {"date": "2000-06-19", "close": 14.057823087, "volume": 333.0}, {"date": "2000-06-20", "close": 13.692684825, "volume": 2185.0}, {"date": "2000-06-21", "close": 13.144977432, "volume": 2393.0}, {"date": "2000-06-22", "close": 12.962408301, "volume": 866.0}, {"date": "2000-06-23", "close": 13.510115694, "volume": 5502.0}, {"date": "2000-06-26", "close": 13.144977432, "volume": 3304.0}, {"date": "2000-06-27", "close": 12.77983917, "volume": 7459.0}, {"date": "2000-06-28", "close": 12.77983917, "volume": 3571.0}, {"date": "2000-06-29", "close": 12.597270039, "volume": 5648.0}, {"date": "2000-06-30", "close": 12.962408301, "volume": 4474.0}, {"date": "2000-07-03", "close": 15.883514397, "volume": 6170.0}, {"date": "2000-07-04", "close": 16.248652659, "volume": 6375.0}, {"date": "2000-07-05", "close": 16.796360052, "volume": 7099.0}, {"date": "2000-07-06", "close": 16.613790921, "volume": 1402.0}, {"date": "2000-07-07", "close": 16.978929183, "volume": 1469.0}, {"date": "2000-07-10", "close": 15.518376135, "volume": 3056.0}, {"date": "2000-07-11", "close": 16.43122179, "volume": 1063.0}, {"date": "2000-07-12", "close": 15.883514397, "volume": 626.0}, {"date": "2000-07-13", "close": 18.2569131, "volume": 15825.0}, {"date": "2000-07-14", "close": 19.169758755, "volume": 8150.0}, {"date": "2000-07-17", "close": 17.891774838, "volume": 4798.0}, {"date": "2000-07-18", "close": 19.169758755, "volume": 2171.0}, {"date": "2000-07-19", "close": 18.2569131, "volume": 723.0}, {"date": "2000-07-20", "close": 19.169758755, "volume": 351.0}, {"date": "2000-07-21", "close": 18.2569131, "volume": 784.0}, {"date": "2000-07-24", "close": 18.2569131, "volume": 1057.0}, {"date": "2000-07-25", "close": 17.709205707, "volume": 880.0}, {"date": "2000-07-26", "close": 18.2569131, "volume": 186.0}, {"date": "2000-07-27", "close": 17.709205707, "volume": 1850.0}, {"date": "2000-07-28", "close": 16.978929183, "volume": 2032.0}, {"date": "2000-07-31", "close": 15.883514397, "volume": 2242.0}, {"date": "2000-08-01", "close": 16.248652659, "volume": 1271.0}, {"date": "2000-08-02", "close": 16.248652659, "volume": 598.0}, {"date": "2000-08-03", "close": 16.248652659, "volume": 1120.0}, {"date": "2000-08-04", "close": 15.883514397, "volume": 1619.0}, {"date": "2000-08-07", "close": 16.066083528, "volume": 745.0}, {"date": "2000-08-08", "close": 16.066083528, "volume": 2235.0}, {"date": "2000-08-09", "close": 16.248652659, "volume": 1398.0}, {"date": "2000-08-10", "close": 15.700945266, "volume": 1169.0}, {"date": "2000-08-11", "close": 15.883514397, "volume": 1011.0}, {"date": "2000-08-14", "close": 15.700945266, "volume": 364.0}, {"date": "2000-08-15", "close": 15.883514397, "volume": 164.0}, {"date": "2000-08-16", "close": 15.700945266, "volume": 62.0}, {"date": "2000-08-17", "close": 15.518376135, "volume": 618.0}, {"date": "2000-08-18", "close": 15.153237873, "volume": 597.0}, {"date": "2000-08-21", "close": 14.970668742, "volume": 2600.0}, {"date": "2000-08-22", "close": 15.518376135, "volume": 1744.0}, {"date": "2000-08-23", "close": 14.970668742, "volume": 1250.0}, {"date": "2000-08-24", "close": 14.970668742, "volume": 1189.0}, {"date": "2000-08-25", "close": 14.788099611, "volume": 2077.0}, {"date": "2000-08-28", "close": 14.60553048, "volume": 88.0}, {"date": "2000-08-29", "close": 14.422961349, "volume": 707.0}, {"date": "2000-08-30", "close": 13.692684825, "volume": 948.0}, {"date": "2000-08-31", "close": 13.692684825, "volume": 959.0}, {"date": "2000-09-01", "close": 13.875253956, "volume": 1415.0}, {"date": "2000-09-04", "close": 13.875253956, "volume": 219.0}, {"date": "2000-09-05", "close": 14.240392218, "volume": 1558.0}, {"date": "2000-09-06", "close": 13.692684825, "volume": 1758.0}, {"date": "2000-09-07", "close": 13.327546563, "volume": 61.0}, {"date": "2000-09-08", "close": 13.144977432, "volume": 274.0}, {"date": "2000-09-11", "close": 13.692684825, "volume": 219.0}, {"date": "2000-09-12", "close": 13.327546563, "volume": 1616.0}, {"date": "2000-09-13", "close": 12.77983917, "volume": 815.0}, {"date": "2000-09-14", "close": 14.240392218, "volume": 1466.0}, {"date": "2000-09-18", "close": 13.510115694, "volume": 997.0}, {"date": "2000-09-19", "close": 12.232131777, "volume": 110.0}, {"date": "2000-09-20", "close": 12.232131777, "volume": 49.0}, {"date": "2000-09-22", "close": 12.414700908, "volume": 33.0}, {"date": "2000-09-25", "close": 12.414700908, "volume": 55.0}, {"date": "2000-09-26", "close": 12.049562646, "volume": 689.0}, {"date": "2000-09-27", "close": 11.319286122, "volume": 117.0}, {"date": "2000-09-28", "close": 11.319286122, "volume": 126.0}, {"date": "2000-10-02", "close": 11.136716991, "volume": 570.0}, {"date": "2000-10-03", "close": 11.501855253, "volume": 317.0}, {"date": "2000-10-04", "close": 11.501855253, "volume": 874.0}, {"date": "2000-10-05", "close": 11.684424384, "volume": 504.0}, {"date": "2000-10-06", "close": 11.684424384, "volume": 849.0}, {"date": "2000-10-09", "close": 11.684424384, "volume": 367.0}, {"date": "2000-10-10", "close": 11.501855253, "volume": 635.0}, {"date": "2000-10-11", "close": 10.95414786, "volume": 1725.0}, {"date": "2000-10-12", "close": 10.041302205, "volume": 1205.0}, {"date": "2000-10-13", "close": 10.771578729, "volume": 482.0}, {"date": "2000-10-16", "close": 9.311025681, "volume": 1457.0}, {"date": "2000-10-17", "close": 9.493594812, "volume": 1137.0}, {"date": "2000-10-18", "close": 9.311025681, "volume": 1315.0}, {"date": "2000-10-19", "close": 9.493594812, "volume": 620.0}, {"date": "2000-10-20", "close": 10.223871336, "volume": 852.0}, {"date": "2000-10-23", "close": 10.223871336, "volume": 93.0}, {"date": "2000-10-24", "close": 10.041302205, "volume": 730.0}, {"date": "2000-10-25", "close": 12.597270039, "volume": 6076.0}, {"date": "2000-10-26", "close": 12.77983917, "volume": 3615.0}, {"date": "2000-10-27", "close": 14.60553048, "volume": 3675.0}, {"date": "2000-10-30", "close": 14.240392218, "volume": 1046.0}, {"date": "2000-10-31", "close": 12.77983917, "volume": 641.0}, {"date": "2000-11-01", "close": 12.77983917, "volume": 1561.0}, {"date": "2000-11-02", "close": 12.77983917, "volume": 2336.0}, {"date": "2000-11-06", "close": 12.597270039, "volume": 1392.0}, {"date": "2000-11-07", "close": 15.700945266, "volume": 6784.0}, {"date": "2000-11-08", "close": 16.248652659, "volume": 3410.0}, {"date": "2000-11-09", "close": 17.344067445, "volume": 6346.0}, {"date": "2000-11-10", "close": 17.344067445, "volume": 3232.0}, {"date": "2000-11-13", "close": 15.883514397, "volume": 3363.0}, {"date": "2000-11-14", "close": 14.788099611, "volume": 1410.0}, {"date": "2000-11-15", "close": 16.796360052, "volume": 2956.0}, {"date": "2000-11-16", "close": 17.161498314, "volume": 4095.0}, {"date": "2000-11-17", "close": 16.43122179, "volume": 1414.0}, {"date": "2000-11-20", "close": 16.43122179, "volume": 799.0}, {"date": "2000-11-21", "close": 16.066083528, "volume": 673.0}, {"date": "2000-11-22", "close": 14.788099611, "volume": 1128.0}, {"date": "2000-11-23", "close": 14.60553048, "volume": 445.0}, {"date": "2000-11-24", "close": 14.60553048, "volume": 110.0}, {"date": "2000-11-27", "close": 14.60553048, "volume": 981.0}, {"date": "2000-11-28", "close": 16.43122179, "volume": 767.0}, {"date": "2000-11-29", "close": 14.60553048, "volume": 806.0}, {"date": "2000-11-30", "close": 16.43122179, "volume": 1369.0}, {"date": "2000-12-01", "close": 15.335807004, "volume": 561.0}, {"date": "2000-12-04", "close": 15.335807004, "volume": 1526.0}, {"date": "2000-12-05", "close": 15.335807004, "volume": 663.0}, {"date": "2000-12-06", "close": 15.518376135, "volume": 192.0}, {"date": "2000-12-07", "close": 14.60553048, "volume": 491.0}, {"date": "2000-12-08", "close": 14.970668742, "volume": 798.0}, {"date": "2000-12-11", "close": 14.970668742, "volume": 78.0}, {"date": "2000-12-12", "close": 14.240392218, "volume": 161.0}, {"date": "2000-12-13", "close": 14.970668742, "volume": 657.0}, {"date": "2000-12-14", "close": 14.970668742, "volume": 99.0}, {"date": "2000-12-15", "close": 14.970668742, "volume": null}, {"date": "2000-12-18", "close": 14.60553048, "volume": 203.0}, {"date": "2000-12-19", "close": 14.60553048, "volume": 868.0}, {"date": "2000-12-20", "close": 13.692684825, "volume": 663.0}, {"date": "2000-12-21", "close": 12.962408301, "volume": 383.0}, {"date": "2000-12-22", "close": 12.77983917, "volume": 452.0}, {"date": "2000-12-27", "close": 13.144977432, "volume": 121.0}, {"date": "2000-12-28", "close": 13.510115694, "volume": 242.0}, {"date": "2000-12-29", "close": 14.422961349, "volume": 431.0}, {"date": "2001-01-02", "close": 14.240392218, "volume": 1015.0}, {"date": "2001-01-03", "close": 14.60553048, "volume": 475.0}, {"date": "2001-01-04", "close": 15.153237873, "volume": 383.0}, {"date": "2001-01-05", "close": 15.335807004, "volume": 330.0}, {"date": "2001-01-08", "close": 15.335807004, "volume": 603.0}, {"date": "2001-01-09", "close": 13.692684825, "volume": 181.0}, {"date": "2001-01-10", "close": 14.240392218, "volume": 404.0}, {"date": "2001-01-11", "close": 14.240392218, "volume": 1074.0}, {"date": "2001-01-12", "close": 14.240392218, "volume": null}, {"date": "2001-01-15", "close": 12.77983917, "volume": 1221.0}, {"date": "2001-01-16", "close": 13.327546563, "volume": 837.0}, {"date": "2001-01-17", "close": 14.240392218, "volume": 1517.0}, {"date": "2001-01-18", "close": 15.335807004, "volume": 2345.0}, {"date": "2001-01-19", "close": 14.60553048, "volume": 2113.0}, {"date": "2001-01-22", "close": 14.422961349, "volume": 645.0}, {"date": "2001-01-23", "close": 14.240392218, "volume": 593.0}, {"date": "2001-01-24", "close": 14.240392218, "volume": 959.0}, {"date": "2001-01-25", "close": 13.692684825, "volume": 1068.0}, {"date": "2001-01-29", "close": 13.692684825, "volume": 356.0}, {"date": "2001-01-30", "close": 13.875253956, "volume": 1095.0}, {"date": "2001-01-31", "close": 13.327546563, "volume": 163.0}, {"date": "2001-02-01", "close": 13.327546563, "volume": null}, {"date": "2001-02-02", "close": 13.327546563, "volume": 51.0}, {"date": "2001-02-05", "close": 13.327546563, "volume": null}, {"date": "2001-02-06", "close": 13.327546563, "volume": null}, {"date": "2001-02-07", "close": 13.510115694, "volume": 1495.0}, {"date": "2001-02-08", "close": 12.77983917, "volume": 497.0}, {"date": "2001-02-09", "close": 12.77983917, "volume": 260.0}, {"date": "2001-02-12", "close": 12.77983917, "volume": 619.0}, {"date": "2001-02-13", "close": 12.77983917, "volume": 22.0}, {"date": "2001-02-14", "close": 13.144977432, "volume": 1687.0}, {"date": "2001-02-15", "close": 12.232131777, "volume": 1958.0}, {"date": "2001-02-16", "close": 13.692684825, "volume": 1269.0}, {"date": "2001-02-19", "close": 13.692684825, "volume": null}, {"date": "2001-02-20", "close": 11.684424384, "volume": 411.0}, {"date": "2001-02-21", "close": 11.866993515, "volume": 279.0}, {"date": "2001-02-22", "close": 12.77983917, "volume": 893.0}, {"date": "2001-02-23", "close": 12.77983917, "volume": 1277.0}, {"date": "2001-02-26", "close": 12.77983917, "volume": 110.0}, {"date": "2001-02-27", "close": 12.77983917, "volume": 767.0}, {"date": "2001-02-28", "close": 12.232131777, "volume": 2047.0}, {"date": "2001-03-01", "close": 11.501855253, "volume": 2697.0}, {"date": "2001-03-02", "close": 11.501855253, "volume": null}, {"date": "2001-03-05", "close": 12.597270039, "volume": 1202.0}, {"date": "2001-03-06", "close": 11.866993515, "volume": 692.0}, {"date": "2001-03-07", "close": 11.136716991, "volume": 164.0}, {"date": "2001-03-08", "close": 10.95414786, "volume": 657.0}, {"date": "2001-03-09", "close": 10.95414786, "volume": 246.0}, {"date": "2001-03-12", "close": 10.771578729, "volume": 853.0}, {"date": "2001-03-13", "close": 10.223871336, "volume": 2434.0}, {"date": "2001-03-14", "close": 10.041302205, "volume": 507.0}, {"date": "2001-03-15", "close": 9.858733074, "volume": 1441.0}, {"date": "2001-03-16", "close": 9.676163943, "volume": 459.0}, {"date": "2001-03-19", "close": 9.493594812, "volume": 389.0}, {"date": "2001-03-20", "close": 9.676163943, "volume": 578.0}, {"date": "2001-03-21", "close": 9.493594812, "volume": 1313.0}, {"date": "2001-03-22", "close": 9.493594812, "volume": 158.0}, {"date": "2001-03-23", "close": 9.676163943, "volume": 1698.0}, {"date": "2001-03-26", "close": 9.676163943, "volume": null}, {"date": "2001-03-27", "close": 9.12845655, "volume": 633.0}, {"date": "2001-03-28", "close": 8.945887419, "volume": 707.0}, {"date": "2001-03-29", "close": 8.945887419, "volume": null}, {"date": "2001-03-30", "close": 10.041302205, "volume": 1764.0}, {"date": "2001-04-02", "close": 10.041302205, "volume": null}, {"date": "2001-04-03", "close": 10.041302205, "volume": null}, {"date": "2001-04-04", "close": 8.398180026, "volume": 1689.0}, {"date": "2001-04-05", "close": 7.667903502, "volume": 96.0}, {"date": "2001-04-06", "close": 6.755057847, "volume": 2594.0}, {"date": "2001-04-09", "close": 6.572488716, "volume": 1095.0}, {"date": "2001-04-10", "close": 7.30276524, "volume": 301.0}, {"date": "2001-04-11", "close": 6.572488716, "volume": 143.0}, {"date": "2001-04-12", "close": 6.572488716, "volume": null}, {"date": "2001-04-17", "close": 7.30276524, "volume": 164.0}, {"date": "2001-04-18", "close": 7.30276524, "volume": null}, {"date": "2001-04-19", "close": 6.937626978, "volume": 77.0}, {"date": "2001-04-20", "close": 6.937626978, "volume": null}, {"date": "2001-04-23", "close": 7.667903502, "volume": 3606.0}, {"date": "2001-04-24", "close": 7.30276524, "volume": 1835.0}, {"date": "2001-04-26", "close": 6.937626978, "volume": 475.0}, {"date": "2001-04-27", "close": 6.937626978, "volume": 904.0}, {"date": "2001-04-30", "close": 6.572488716, "volume": 164.0}, {"date": "2001-05-01", "close": 5.47707393, "volume": 3433.0}, {"date": "2001-05-02", "close": 5.47707393, "volume": 1002.0}, {"date": "2001-05-03", "close": 6.207350454, "volume": 1506.0}, {"date": "2001-05-04", "close": 6.024781323, "volume": 137.0}, {"date": "2001-05-07", "close": 6.024781323, "volume": 548.0}, {"date": "2001-05-08", "close": 5.659643061, "volume": 807.0}, {"date": "2001-05-09", "close": 5.659643061, "volume": null}, {"date": "2001-05-10", "close": 5.47707393, "volume": 296.0}, {"date": "2001-05-11", "close": 6.937626978, "volume": 2471.0}, {"date": "2001-05-14", "close": 6.937626978, "volume": null}, {"date": "2001-05-15", "close": 6.937626978, "volume": null}, {"date": "2001-05-16", "close": 6.937626978, "volume": null}, {"date": "2001-05-17", "close": 7.30276524, "volume": 4519.0}, {"date": "2001-05-18", "close": 6.755057847, "volume": 22.0}, {"date": "2001-05-21", "close": 6.024781323, "volume": 894.0}, {"date": "2001-05-22", "close": 7.120196109, "volume": 1932.0}, {"date": "2001-05-23", "close": 6.389919585, "volume": 502.0}, {"date": "2001-05-24", "close": 6.389919585, "volume": null}, {"date": "2001-05-25", "close": 6.389919585, "volume": 55.0}, {"date": "2001-05-28", "close": 5.842212192, "volume": 950.0}, {"date": "2001-05-29", "close": 6.207350454, "volume": 998.0}, {"date": "2001-05-30", "close": 6.207350454, "volume": 498.0}, {"date": "2001-05-31", "close": 6.024781323, "volume": 643.0}, {"date": "2001-06-01", "close": 5.842212192, "volume": 2081.0}, {"date": "2001-06-04", "close": 5.842212192, "volume": 584.0}, {"date": "2001-06-05", "close": 5.47707393, "volume": 383.0}, {"date": "2001-06-06", "close": 5.659643061, "volume": 1161.0}, {"date": "2001-06-07", "close": 5.659643061, "volume": 1534.0}, {"date": "2001-06-08", "close": 5.659643061, "volume": 1363.0}, {"date": "2001-06-12", "close": 6.024781323, "volume": 760.0}, {"date": "2001-06-13", "close": 6.389919585, "volume": 374.0}, {"date": "2001-06-14", "close": 6.024781323, "volume": 822.0}, {"date": "2001-06-15", "close": 6.572488716, "volume": 3615.0}, {"date": "2001-06-18", "close": 6.389919585, "volume": 364.0}, {"date": "2001-06-19", "close": 5.842212192, "volume": 553.0}, {"date": "2001-06-20", "close": 5.659643061, "volume": 885.0}, {"date": "2001-06-21", "close": 4.746797406, "volume": 994.0}, {"date": "2001-06-22", "close": 5.111935668, "volume": 371.0}, {"date": "2001-06-25", "close": 4.929366537, "volume": 1340.0}, {"date": "2001-06-26", "close": 4.564228275, "volume": 3623.0}, {"date": "2001-06-27", "close": 5.111935668, "volume": 1128.0}, {"date": "2001-06-28", "close": 5.47707393, "volume": 465.0}, {"date": "2001-06-29", "close": 6.389919585, "volume": 5427.0}, {"date": "2001-07-02", "close": 6.389919585, "volume": 1150.0}, {"date": "2001-07-03", "close": 6.572488716, "volume": 2246.0}, {"date": "2001-07-04", "close": 6.389919585, "volume": 527.0}, {"date": "2001-07-05", "close": 6.389919585, "volume": 274.0}, {"date": "2001-07-06", "close": 6.207350454, "volume": 274.0}, {"date": "2001-07-09", "close": 6.024781323, "volume": 548.0}, {"date": "2001-07-10", "close": 5.47707393, "volume": 1540.0}, {"date": "2001-07-11", "close": 5.47707393, "volume": null}, {"date": "2001-07-12", "close": 5.842212192, "volume": 164.0}, {"date": "2001-07-13", "close": 5.47707393, "volume": 3243.0}, {"date": "2001-07-16", "close": 5.47707393, "volume": 548.0}, {"date": "2001-07-17", "close": 5.294504799, "volume": 1023.0}, {"date": "2001-07-18", "close": 5.47707393, "volume": 548.0}, {"date": "2001-07-19", "close": 5.659643061, "volume": 575.0}, {"date": "2001-07-20", "close": 5.47707393, "volume": 1216.0}, {"date": "2001-07-23", "close": 5.47707393, "volume": 1544.0}, {"date": "2001-07-24", "close": 5.659643061, "volume": 137.0}, {"date": "2001-07-25", "close": 5.659643061, "volume": 274.0}, {"date": "2001-07-26", "close": 5.47707393, "volume": 548.0}, {"date": "2001-07-27", "close": 5.47707393, "volume": null}, {"date": "2001-07-30", "close": 5.47707393, "volume": 2191.0}, {"date": "2001-07-31", "close": 5.47707393, "volume": 1097.0}, {"date": "2001-08-01", "close": 5.47707393, "volume": 1193.0}, {"date": "2001-08-02", "close": 4.564228275, "volume": 915.0}, {"date": "2001-08-03", "close": 4.564228275, "volume": null}, {"date": "2001-08-06", "close": 5.47707393, "volume": 537.0}, {"date": "2001-08-07", "close": 5.47707393, "volume": null}, {"date": "2001-08-08", "close": 5.47707393, "volume": 11.0}, {"date": "2001-08-09", "close": 3.833951751, "volume": 12.0}, {"date": "2001-08-10", "close": 3.833951751, "volume": null}, {"date": "2001-08-13", "close": 4.016520882, "volume": 2202.0}, {"date": "2001-08-14", "close": 4.016520882, "volume": null}, {"date": "2001-08-15", "close": 4.199090013, "volume": 164.0}, {"date": "2001-08-16", "close": 4.381659144, "volume": 55.0}, {"date": "2001-08-17", "close": 4.381659144, "volume": null}, {"date": "2001-08-20", "close": 4.199090013, "volume": 137.0}, {"date": "2001-08-21", "close": 4.199090013, "volume": null}, {"date": "2001-08-22", "close": 4.199090013, "volume": null}, {"date": "2001-08-23", "close": 4.199090013, "volume": 3.0}, {"date": "2001-08-24", "close": 5.111935668, "volume": 297.0}, {"date": "2001-08-27", "close": 5.111935668, "volume": null}, {"date": "2001-08-28", "close": 5.111935668, "volume": null}, {"date": "2001-08-29", "close": 4.199090013, "volume": 113.0}, {"date": "2001-08-30", "close": 4.564228275, "volume": 115.0}, {"date": "2001-08-31", "close": 5.111935668, "volume": 197.0}, {"date": "2001-09-03", "close": 5.842212192, "volume": 5485.0}, {"date": "2001-09-04", "close": 5.47707393, "volume": 4557.0}, {"date": "2001-09-05", "close": 5.47707393, "volume": 455.0}, {"date": "2001-09-06", "close": 5.47707393, "volume": null}, {"date": "2001-09-10", "close": 5.111935668, "volume": 871.0}, {"date": "2001-09-11", "close": 5.111935668, "volume": null}, {"date": "2001-09-12", "close": 4.199090013, "volume": 219.0}, {"date": "2001-09-13", "close": 4.016520882, "volume": 1232.0}, {"date": "2001-09-14", "close": 3.65138262, "volume": 3265.0}, {"date": "2001-09-17", "close": 3.65138262, "volume": 705.0}, {"date": "2001-09-18", "close": 4.564228275, "volume": 1095.0}, {"date": "2001-09-19", "close": 4.564228275, "volume": null}, {"date": "2001-09-20", "close": 4.564228275, "volume": 685.0}, {"date": "2001-09-21", "close": 4.564228275, "volume": 1261.0}, {"date": "2001-09-24", "close": 4.564228275, "volume": null}, {"date": "2001-09-25", "close": 4.564228275, "volume": null}, {"date": "2001-09-26", "close": 4.564228275, "volume": null}, {"date": "2001-09-27", "close": 3.833951751, "volume": 164.0}, {"date": "2001-09-28", "close": 3.833951751, "volume": 1059.0}, {"date": "2001-10-01", "close": 4.564228275, "volume": 822.0}, {"date": "2001-10-02", "close": 5.111935668, "volume": 123.0}, {"date": "2001-10-03", "close": 5.111935668, "volume": 264.0}, {"date": "2001-10-04", "close": 5.111935668, "volume": 1325.0}, {"date": "2001-10-05", "close": 4.381659144, "volume": 15.0}, {"date": "2001-10-08", "close": 4.381659144, "volume": null}, {"date": "2001-10-10", "close": 4.381659144, "volume": 1300.0}, {"date": "2001-10-11", "close": 3.65138262, "volume": 252.0}, {"date": "2001-10-12", "close": 3.65138262, "volume": 66.0}, {"date": "2001-10-15", "close": 3.65138262, "volume": 1205.0}, {"date": "2001-10-17", "close": 4.016520882, "volume": 137.0}, {"date": "2001-10-18", "close": 3.65138262, "volume": 2028.0}, {"date": "2001-10-19", "close": 3.833951751, "volume": 117.0}, {"date": "2001-10-22", "close": 3.103675227, "volume": 1507.0}, {"date": "2001-10-23", "close": 3.65138262, "volume": 849.0}, {"date": "2001-10-24", "close": 3.286244358, "volume": 794.0}, {"date": "2001-10-25", "close": 3.65138262, "volume": 386.0}, {"date": "2001-10-26", "close": 3.468813489, "volume": 1072.0}, {"date": "2001-10-29", "close": 3.833951751, "volume": 1718.0}, {"date": "2001-10-30", "close": 4.564228275, "volume": 4316.0}, {"date": "2001-10-31", "close": 4.381659144, "volume": 1599.0}, {"date": "2001-11-01", "close": 4.746797406, "volume": 8347.0}, {"date": "2001-11-02", "close": 4.929366537, "volume": 7385.0}, {"date": "2001-11-05", "close": 5.659643061, "volume": 1835.0}, {"date": "2001-11-06", "close": 5.47707393, "volume": 634.0}, {"date": "2001-11-07", "close": 5.47707393, "volume": 4378.0}, {"date": "2001-11-08", "close": 5.47707393, "volume": 2038.0}, {"date": "2001-11-09", "close": 5.842212192, "volume": 2653.0}, {"date": "2001-11-12", "close": 5.842212192, "volume": 6726.0}, {"date": "2001-11-13", "close": 5.47707393, "volume": 1643.0}, {"date": "2001-11-14", "close": 5.842212192, "volume": 4059.0}, {"date": "2001-11-15", "close": 6.024781323, "volume": 5644.0}, {"date": "2001-11-16", "close": 8.215610895, "volume": 20240.0}, {"date": "2001-11-19", "close": 7.850472633, "volume": 14937.0}, {"date": "2001-11-20", "close": 6.572488716, "volume": 7115.0}, {"date": "2001-11-21", "close": 6.572488716, "volume": 1911.0}, {"date": "2001-11-22", "close": 6.572488716, "volume": 2709.0}, {"date": "2001-11-23", "close": 6.755057847, "volume": 3551.0}, {"date": "2001-11-26", "close": 8.398180026, "volume": 3697.0}, {"date": "2001-11-27", "close": 8.398180026, "volume": 8333.0}, {"date": "2001-11-28", "close": 8.398180026, "volume": 745.0}, {"date": "2001-11-29", "close": 8.033041764, "volume": 2572.0}, {"date": "2001-11-30", "close": 8.033041764, "volume": 1218.0}, {"date": "2001-12-03", "close": 8.033041764, "volume": 1095.0}, {"date": "2001-12-04", "close": 8.033041764, "volume": 2534.0}, {"date": "2001-12-05", "close": 8.580749157, "volume": 5560.0}, {"date": "2001-12-06", "close": 8.033041764, "volume": 1731.0}, {"date": "2001-12-07", "close": 8.215610895, "volume": 1643.0}, {"date": "2001-12-10", "close": 8.215610895, "volume": 63.0}, {"date": "2001-12-11", "close": 7.667903502, "volume": 2596.0}, {"date": "2001-12-12", "close": 7.667903502, "volume": 2300.0}, {"date": "2001-12-13", "close": 7.850472633, "volume": 1512.0}, {"date": "2001-12-14", "close": 7.485334371, "volume": 1136.0}, {"date": "2001-12-17", "close": 7.30276524, "volume": 1000.0}, {"date": "2001-12-18", "close": 7.485334371, "volume": 110.0}, {"date": "2001-12-19", "close": 7.30276524, "volume": 55.0}, {"date": "2001-12-20", "close": 7.667903502, "volume": 2437.0}, {"date": "2001-12-21", "close": 7.667903502, "volume": 66.0}, {"date": "2001-12-28", "close": 6.937626978, "volume": 145.0}, {"date": "2001-12-31", "close": 6.389919585, "volume": 1082.0}, {"date": "2002-01-03", "close": 5.659643061, "volume": 319.0}, {"date": "2002-01-07", "close": 6.389919585, "volume": 245.0}, {"date": "2002-01-08", "close": 7.667903502, "volume": 1542.0}, {"date": "2002-01-10", "close": 7.30276524, "volume": 548.0}, {"date": "2002-01-11", "close": 7.30276524, "volume": 1178.0}, {"date": "2002-01-14", "close": 7.30276524, "volume": 1205.0}, {"date": "2002-01-15", "close": 7.30276524, "volume": 293.0}, {"date": "2002-01-16", "close": 6.207350454, "volume": 4682.0}, {"date": "2002-01-17", "close": 5.842212192, "volume": 2586.0}, {"date": "2002-01-18", "close": 5.842212192, "volume": 712.0}, {"date": "2002-01-21", "close": 5.659643061, "volume": 1453.0}, {"date": "2002-01-22", "close": 5.659643061, "volume": 793.0}, {"date": "2002-01-23", "close": 6.389919585, "volume": 2363.0}, {"date": "2002-01-25", "close": 6.024781323, "volume": 55.0}, {"date": "2002-01-29", "close": 6.024781323, "volume": 928.0}, {"date": "2002-01-30", "close": 6.024781323, "volume": 4755.0}, {"date": "2002-02-01", "close": 6.572488716, "volume": 164.0}, {"date": "2002-02-04", "close": 7.120196109, "volume": 1910.0}, {"date": "2002-02-05", "close": 6.207350454, "volume": 137.0}, {"date": "2002-02-06", "close": 6.389919585, "volume": 1723.0}, {"date": "2002-02-07", "close": 5.842212192, "volume": 1782.0}, {"date": "2002-02-08", "close": 6.024781323, "volume": 5464.0}, {"date": "2002-02-11", "close": 5.842212192, "volume": 2925.0}, {"date": "2002-02-12", "close": 6.024781323, "volume": 274.0}, {"date": "2002-02-13", "close": 5.47707393, "volume": 219.0}, {"date": "2002-02-14", "close": 5.659643061, "volume": 2273.0}, {"date": "2002-02-15", "close": 5.294504799, "volume": 822.0}, {"date": "2002-02-18", "close": 5.294504799, "volume": 180.0}, {"date": "2002-02-19", "close": 5.294504799, "volume": 329.0}, {"date": "2002-02-20", "close": 4.929366537, "volume": 657.0}, {"date": "2002-02-22", "close": 4.929366537, "volume": 2618.0}, {"date": "2002-02-25", "close": 4.564228275, "volume": 1698.0}, {"date": "2002-02-26", "close": 4.564228275, "volume": 548.0}, {"date": "2002-02-27", "close": 4.746797406, "volume": 329.0}, {"date": "2002-02-28", "close": 4.564228275, "volume": 825.0}, {"date": "2002-03-01", "close": 4.564228275, "volume": 630.0}, {"date": "2002-03-04", "close": 4.564228275, "volume": 15.0}, {"date": "2002-03-05", "close": 4.381659144, "volume": 1074.0}, {"date": "2002-03-07", "close": 4.564228275, "volume": 712.0}, {"date": "2002-03-08", "close": 4.564228275, "volume": 2410.0}, {"date": "2002-03-11", "close": 4.564228275, "volume": 274.0}, {"date": "2002-03-12", "close": 5.111935668, "volume": 2134.0}, {"date": "2002-03-13", "close": 4.564228275, "volume": 1130.0}, {"date": "2002-03-14", "close": 4.746797406, "volume": 164.0}, {"date": "2002-03-15", "close": 4.381659144, "volume": 548.0}, {"date": "2002-03-18", "close": 4.564228275, "volume": 318.0}, {"date": "2002-03-19", "close": 4.564228275, "volume": 332.0}, {"date": "2002-03-20", "close": 5.294504799, "volume": 1172.0}, {"date": "2002-03-21", "close": 4.929366537, "volume": 112.0}, {"date": "2002-03-22", "close": 5.659643061, "volume": 7659.0}, {"date": "2002-03-25", "close": 5.47707393, "volume": 4292.0}, {"date": "2002-03-26", "close": 5.111935668, "volume": 274.0}, {"date": "2002-03-27", "close": 5.47707393, "volume": 1112.0}, {"date": "2002-03-28", "close": 5.111935668, "volume": 3370.0}, {"date": "2002-04-02", "close": 4.929366537, "volume": 27.0}, {"date": "2002-04-03", "close": 4.929366537, "volume": 297.0}, {"date": "2002-04-05", "close": 4.746797406, "volume": 1369.0}, {"date": "2002-04-09", "close": 4.564228275, "volume": 1534.0}, {"date": "2002-04-10", "close": 4.564228275, "volume": 2547.0}, {"date": "2002-04-11", "close": 4.381659144, "volume": 1717.0}, {"date": "2002-04-12", "close": 4.199090013, "volume": 220.0}, {"date": "2002-04-15", "close": 4.746797406, "volume": 1753.0}, {"date": "2002-04-16", "close": 4.746797406, "volume": 622.0}, {"date": "2002-04-17", "close": 4.929366537, "volume": 952.0}, {"date": "2002-04-19", "close": 4.564228275, "volume": 493.0}, {"date": "2002-04-22", "close": 4.929366537, "volume": 4557.0}, {"date": "2002-04-23", "close": 5.111935668, "volume": 3674.0}, {"date": "2002-04-24", "close": 5.111935668, "volume": 1304.0}, {"date": "2002-04-26", "close": 5.111935668, "volume": 1984.0}, {"date": "2002-04-29", "close": 4.746797406, "volume": 5081.0}, {"date": "2002-04-30", "close": 5.111935668, "volume": 3462.0}, {"date": "2002-05-01", "close": 5.111935668, "volume": 1095.0}, {"date": "2002-05-03", "close": 4.746797406, "volume": 2136.0}, {"date": "2002-05-06", "close": 4.564228275, "volume": 2191.0}, {"date": "2002-05-07", "close": 4.746797406, "volume": 1052.0}, {"date": "2002-05-08", "close": 4.746797406, "volume": 1402.0}, {"date": "2002-05-09", "close": 4.929366537, "volume": 2153.0}, {"date": "2002-05-10", "close": 4.746797406, "volume": 3447.0}, {"date": "2002-05-13", "close": 4.746797406, "volume": 402.0}, {"date": "2002-05-14", "close": 5.111935668, "volume": 1625.0}, {"date": "2002-05-16", "close": 5.294504799, "volume": 2027.0}, {"date": "2002-05-17", "close": 5.47707393, "volume": 768.0}, {"date": "2002-05-20", "close": 5.47707393, "volume": 1015.0}, {"date": "2002-05-21", "close": 5.47707393, "volume": 1260.0}, {"date": "2002-05-22", "close": 5.47707393, "volume": 337.0}, {"date": "2002-05-23", "close": 5.111935668, "volume": 55.0}, {"date": "2002-05-24", "close": 5.111935668, "volume": 1315.0}, {"date": "2002-05-27", "close": 5.111935668, "volume": 1150.0}, {"date": "2002-05-28", "close": 5.111935668, "volume": 438.0}, {"date": "2002-05-29", "close": 5.47707393, "volume": 2355.0}, {"date": "2002-05-30", "close": 5.47707393, "volume": 614.0}, {"date": "2002-05-31", "close": 5.111935668, "volume": 1194.0}, {"date": "2002-06-03", "close": 5.294504799, "volume": 907.0}, {"date": "2002-06-06", "close": 4.929366537, "volume": 197.0}, {"date": "2002-06-07", "close": 4.746797406, "volume": 114.0}, {"date": "2002-06-11", "close": 4.564228275, "volume": 1814.0}, {"date": "2002-06-12", "close": 4.381659144, "volume": 2525.0}, {"date": "2002-06-13", "close": 4.929366537, "volume": 559.0}, {"date": "2002-06-14", "close": 4.016520882, "volume": 832.0}, {"date": "2002-06-17", "close": 3.833951751, "volume": 4497.0}, {"date": "2002-06-18", "close": 4.199090013, "volume": 575.0}, {"date": "2002-06-19", "close": 3.65138262, "volume": 68.0}, {"date": "2002-06-20", "close": 4.016520882, "volume": 996.0}, {"date": "2002-06-21", "close": 4.016520882, "volume": 116.0}, {"date": "2002-06-24", "close": 4.381659144, "volume": 1943.0}, {"date": "2002-06-25", "close": 4.381659144, "volume": 1452.0}, {"date": "2002-06-26", "close": 3.65138262, "volume": 1986.0}, {"date": "2002-06-27", "close": 3.65138262, "volume": 599.0}, {"date": "2002-06-28", "close": 3.468813489, "volume": 1462.0}, {"date": "2002-07-01", "close": 3.833951751, "volume": 206.0}, {"date": "2002-07-03", "close": 3.286244358, "volume": 5017.0}, {"date": "2002-07-04", "close": 3.65138262, "volume": 986.0}, {"date": "2002-07-05", "close": 3.286244358, "volume": 1220.0}, {"date": "2002-07-09", "close": 3.286244358, "volume": 0.0}, {"date": "2002-07-11", "close": 3.65138262, "volume": 1608.0}, {"date": "2002-07-12", "close": 3.65138262, "volume": 1090.0}, {"date": "2002-07-15", "close": 3.65138262, "volume": 690.0}, {"date": "2002-07-16", "close": 3.65138262, "volume": 1501.0}, {"date": "2002-07-17", "close": 3.468813489, "volume": 2739.0}, {"date": "2002-07-18", "close": 3.468813489, "volume": 548.0}, {"date": "2002-07-19", "close": 3.468813489, "volume": 1227.0}, {"date": "2002-07-22", "close": 3.103675227, "volume": 1655.0}, {"date": "2002-07-23", "close": 2.555967834, "volume": 101.0}, {"date": "2002-07-25", "close": 3.286244358, "volume": 520.0}, {"date": "2002-07-29", "close": 2.738536965, "volume": 1095.0}, {"date": "2002-07-30", "close": 3.286244358, "volume": 82.0}, {"date": "2002-07-31", "close": 3.286244358, "volume": 274.0}, {"date": "2002-08-09", "close": 3.286244358, "volume": 548.0}, {"date": "2002-08-12", "close": 3.286244358, "volume": 1534.0}, {"date": "2002-08-13", "close": 3.65138262, "volume": 1150.0}, {"date": "2002-08-15", "close": 4.929366537, "volume": 3410.0}, {"date": "2002-08-16", "close": 4.381659144, "volume": 1643.0}, {"date": "2002-08-19", "close": 4.564228275, "volume": 3451.0}, {"date": "2002-08-21", "close": 3.65138262, "volume": 3506.0}, {"date": "2002-08-22", "close": 3.468813489, "volume": 246.0}, {"date": "2002-08-23", "close": 3.65138262, "volume": 274.0}, {"date": "2002-08-26", "close": 3.65138262, "volume": 1237.0}, {"date": "2002-08-28", "close": 3.468813489, "volume": 822.0}, {"date": "2002-08-29", "close": 3.468813489, "volume": 364.0}, {"date": "2002-08-30", "close": 3.468813489, "volume": 2981.0}, {"date": "2002-09-02", "close": 2.921106096, "volume": 575.0}, {"date": "2002-09-03", "close": 4.016520882, "volume": 6787.0}, {"date": "2002-09-05", "close": 3.65138262, "volume": 1753.0}, {"date": "2002-09-06", "close": 3.65138262, "volume": 2630.0}, {"date": "2002-09-10", "close": 3.65138262, "volume": 82.0}, {"date": "2002-09-12", "close": 3.65138262, "volume": 1390.0}, {"date": "2002-09-13", "close": 3.65138262, "volume": 438.0}, {"date": "2002-09-16", "close": 3.65138262, "volume": 164.0}, {"date": "2002-09-18", "close": 3.65138262, "volume": 324.0}, {"date": "2002-09-19", "close": 3.833951751, "volume": 2465.0}, {"date": "2002-09-20", "close": 3.65138262, "volume": 583.0}, {"date": "2002-09-23", "close": 3.65138262, "volume": 180.0}, {"date": "2002-09-24", "close": 3.468813489, "volume": 421.0}, {"date": "2002-09-25", "close": 3.468813489, "volume": 204.0}, {"date": "2002-10-02", "close": 3.468813489, "volume": 82.0}, {"date": "2002-10-03", "close": 3.468813489, "volume": 1643.0}, {"date": "2002-10-07", "close": 3.468813489, "volume": 274.0}, {"date": "2002-10-09", "close": 3.468813489, "volume": 1095.0}, {"date": "2002-10-10", "close": 3.65138262, "volume": 1487.0}, {"date": "2002-10-11", "close": 3.833951751, "volume": 274.0}, {"date": "2002-10-14", "close": 3.833951751, "volume": 274.0}, {"date": "2002-10-15", "close": 3.65138262, "volume": 1095.0}, {"date": "2002-10-17", "close": 3.65138262, "volume": 1369.0}, {"date": "2002-10-18", "close": 3.65138262, "volume": 2005.0}, {"date": "2002-10-21", "close": 3.65138262, "volume": 13.0}, {"date": "2002-10-22", "close": 3.468813489, "volume": 164.0}, {"date": "2002-10-23", "close": 3.65138262, "volume": 1082.0}, {"date": "2002-10-24", "close": 3.286244358, "volume": 424.0}, {"date": "2002-10-25", "close": 4.016520882, "volume": 4813.0}, {"date": "2002-10-28", "close": 4.199090013, "volume": 2143.0}, {"date": "2002-10-29", "close": 3.65138262, "volume": 219.0}, {"date": "2002-10-30", "close": 3.65138262, "volume": 876.0}, {"date": "2002-10-31", "close": 3.833951751, "volume": 1643.0}, {"date": "2002-11-01", "close": 3.65138262, "volume": 274.0}, {"date": "2002-11-05", "close": 3.65138262, "volume": 411.0}, {"date": "2002-11-07", "close": 3.468813489, "volume": 411.0}, {"date": "2002-11-08", "close": 3.286244358, "volume": 192.0}, {"date": "2002-11-12", "close": 3.103675227, "volume": 822.0}, {"date": "2002-11-14", "close": 3.103675227, "volume": 340.0}, {"date": "2002-11-18", "close": 3.103675227, "volume": 153.0}, {"date": "2002-11-19", "close": 2.921106096, "volume": 3834.0}, {"date": "2002-11-20", "close": 2.921106096, "volume": 219.0}, {"date": "2002-11-21", "close": 3.468813489, "volume": 1802.0}, {"date": "2002-11-25", "close": 3.833951751, "volume": 310.0}, {"date": "2002-11-26", "close": 3.103675227, "volume": 219.0}, {"date": "2002-11-28", "close": 3.103675227, "volume": 1095.0}, {"date": "2002-11-29", "close": 3.65138262, "volume": 137.0}, {"date": "2002-12-04", "close": 3.103675227, "volume": 1588.0}, {"date": "2002-12-05", "close": 2.921106096, "volume": 1479.0}, {"date": "2002-12-06", "close": 2.921106096, "volume": 548.0}, {"date": "2002-12-09", "close": 2.921106096, "volume": 3149.0}, {"date": "2002-12-10", "close": 2.555967834, "volume": 3725.0}, {"date": "2002-12-11", "close": 2.190829572, "volume": 3067.0}, {"date": "2002-12-12", "close": 2.190829572, "volume": 2240.0}, {"date": "2002-12-16", "close": 1.82569131, "volume": 9585.0}, {"date": "2002-12-17", "close": 1.82569131, "volume": 9585.0}, {"date": "2002-12-18", "close": 2.190829572, "volume": 1386.0}, {"date": "2002-12-19", "close": 2.190829572, "volume": 2191.0}, {"date": "2002-12-23", "close": 2.190829572, "volume": 2690.0}, {"date": "2002-12-24", "close": 1.82569131, "volume": 854.0}, {"date": "2002-12-31", "close": 2.190829572, "volume": 236.0}, {"date": "2003-01-03", "close": 2.008260441, "volume": 794.0}, {"date": "2003-01-06", "close": 2.008260441, "volume": 765.0}, {"date": "2003-01-07", "close": 2.008260441, "volume": 1369.0}, {"date": "2003-01-08", "close": 2.190829572, "volume": 1041.0}, {"date": "2003-01-10", "close": 2.008260441, "volume": 164.0}, {"date": "2003-01-14", "close": 2.008260441, "volume": 164.0}, {"date": "2003-01-22", "close": 2.008260441, "volume": 2574.0}, {"date": "2003-01-23", "close": 2.190829572, "volume": 192.0}, {"date": "2003-01-24", "close": 1.82569131, "volume": 3195.0}, {"date": "2003-01-28", "close": 1.82569131, "volume": 1095.0}, {"date": "2003-01-31", "close": 2.008260441, "volume": 553.0}, {"date": "2003-02-03", "close": 1.643122179, "volume": 15839.0}, {"date": "2003-02-04", "close": 1.460553048, "volume": 3900.0}, {"date": "2003-02-05", "close": 1.460553048, "volume": 1030.0}, {"date": "2003-02-07", "close": 1.460553048, "volume": 192.0}, {"date": "2003-02-10", "close": 1.572903276, "volume": 178.0}, {"date": "2003-02-11", "close": 1.348202808, "volume": 890.0}, {"date": "2003-02-13", "close": 1.572903276, "volume": 3195.0}, {"date": "2003-02-14", "close": 1.572903276, "volume": 676.0}, {"date": "2003-02-17", "close": 1.797603744, "volume": 1176.0}, {"date": "2003-02-19", "close": 1.572903276, "volume": 242.0}, {"date": "2003-02-20", "close": 1.348202808, "volume": 10650.0}, {"date": "2003-02-21", "close": 1.12350234, "volume": 5429.0}, {"date": "2003-02-26", "close": 1.12350234, "volume": 3783.0}, {"date": "2003-02-27", "close": 1.12350234, "volume": 334.0}, {"date": "2003-03-03", "close": 1.12350234, "volume": 933.0}, {"date": "2003-03-04", "close": 1.12350234, "volume": 890.0}, {"date": "2003-03-05", "close": 0.898801872, "volume": 2670.0}, {"date": "2003-03-06", "close": 1.12350234, "volume": 2696.0}, {"date": "2003-03-07", "close": 1.12350234, "volume": 24285.0}, {"date": "2003-03-10", "close": 1.348202808, "volume": 4851.0}, {"date": "2003-03-11", "close": 1.348202808, "volume": 2225.0}, {"date": "2003-03-12", "close": 0.898801872, "volume": 4450.0}, {"date": "2003-03-13", "close": 1.12350234, "volume": 979.0}, {"date": "2003-03-14", "close": 1.348202808, "volume": 401.0}, {"date": "2003-03-17", "close": 1.348202808, "volume": 378.0}, {"date": "2003-03-20", "close": 1.12350234, "volume": 445.0}, {"date": "2003-03-21", "close": 1.348202808, "volume": 3382.0}, {"date": "2003-03-24", "close": 1.12350234, "volume": 903.0}, {"date": "2003-03-25", "close": 1.348202808, "volume": 6440.0}, {"date": "2003-03-27", "close": 1.12350234, "volume": 4984.0}, {"date": "2003-04-01", "close": 1.12350234, "volume": 1780.0}, {"date": "2003-04-04", "close": 1.12350234, "volume": 804.0}, {"date": "2003-04-07", "close": 1.12350234, "volume": 5429.0}, {"date": "2003-04-08", "close": 1.12350234, "volume": 3752.0}, {"date": "2003-04-09", "close": 1.078605392, "volume": 3924.0}, {"date": "2003-04-10", "close": 1.078605392, "volume": 1483.0}, {"date": "2003-04-11", "close": 1.078605392, "volume": 9841.0}, {"date": "2003-04-14", "close": 0.808954044, "volume": 371.0}, {"date": "2003-04-16", "close": 0.808954044, "volume": 185.0}, {"date": "2003-04-17", "close": 0.808954044, "volume": 927.0}, {"date": "2003-04-22", "close": 0.808954044, "volume": 15929.0}, {"date": "2003-04-23", "close": 1.078605392, "volume": 8344.0}, {"date": "2003-04-28", "close": 1.078605392, "volume": 519.0}, {"date": "2003-04-29", "close": 1.617908088, "volume": 198131.0}, {"date": "2003-05-02", "close": 1.34825674, "volume": 31083.0}, {"date": "2003-05-05", "close": 1.078605392, "volume": 11180.0}, {"date": "2003-05-06", "close": 1.34825674, "volume": 4636.0}, {"date": "2003-05-07", "close": 1.078605392, "volume": 17627.0}, {"date": "2003-05-08", "close": 0.808954044, "volume": 10826.0}, {"date": "2003-05-09", "close": 0.808954044, "volume": 1012.0}, {"date": "2003-05-12", "close": 0.808954044, "volume": 3783.0}, {"date": "2003-05-13", "close": 0.808954044, "volume": 448.0}, {"date": "2003-05-14", "close": 0.808954044, "volume": 504.0}, {"date": "2003-05-15", "close": 0.808954044, "volume": 4099.0}, {"date": "2003-05-16", "close": 0.808954044, "volume": 1340.0}, {"date": "2003-05-19", "close": 0.808954044, "volume": 705.0}, {"date": "2003-05-20", "close": 0.808954044, "volume": 1483.0}, {"date": "2003-05-21", "close": 1.078605392, "volume": 8937.0}, {"date": "2003-05-22", "close": 1.078605392, "volume": 7881.0}, {"date": "2003-05-23", "close": 1.078605392, "volume": 1706.0}, {"date": "2003-05-26", "close": 0.808954044, "volume": 2990.0}, {"date": "2003-05-27", "close": 0.808954044, "volume": 3708.0}, {"date": "2003-05-28", "close": 0.808954044, "volume": 334.0}, {"date": "2003-05-29", "close": 0.808954044, "volume": 8553.0}, {"date": "2003-06-02", "close": 0.808954044, "volume": 3708.0}, {"date": "2003-06-03", "close": 0.808954044, "volume": 1113.0}, {"date": "2003-06-05", "close": 0.539302696, "volume": 3708.0}, {"date": "2003-06-06", "close": 0.808954044, "volume": 1030.0}, {"date": "2003-06-10", "close": 0.808954044, "volume": 4215.0}, {"date": "2003-06-11", "close": 0.808954044, "volume": 234.0}, {"date": "2003-06-12", "close": 0.808954044, "volume": 5006.0}, {"date": "2003-06-13", "close": 0.808954044, "volume": 13420.0}, {"date": "2003-06-16", "close": 0.808954044, "volume": 4079.0}, {"date": "2003-06-17", "close": 0.539302696, "volume": 16262.0}, {"date": "2003-06-18", "close": 0.808954044, "volume": 10514.0}, {"date": "2003-06-19", "close": 0.539302696, "volume": 4683.0}, {"date": "2003-06-20", "close": 0.808954044, "volume": 3768.0}, {"date": "2003-06-24", "close": 0.539302696, "volume": 593.0}, {"date": "2003-06-25", "close": 0.539302696, "volume": 4181.0}, {"date": "2003-06-26", "close": 0.539302696, "volume": 374.0}, {"date": "2003-06-27", "close": 0.539302696, "volume": 516.0}, {"date": "2003-06-30", "close": 0.539302696, "volume": 3958.0}, {"date": "2003-07-01", "close": 0.808954044, "volume": 4283.0}, {"date": "2003-07-02", "close": 0.539302696, "volume": 3226.0}, {"date": "2003-07-03", "close": 0.808954044, "volume": 742.0}, {"date": "2003-07-07", "close": 0.910061925, "volume": 374.0}, {"date": "2003-07-08", "close": 0.910061925, "volume": 27253.0}, {"date": "2003-07-09", "close": 0.910061925, "volume": 3626.0}, {"date": "2003-07-10", "close": 0.910061925, "volume": 577.0}, {"date": "2003-07-11", "close": 0.60670795, "volume": 416.0}, {"date": "2003-07-14", "close": 0.60670795, "volume": 3626.0}, {"date": "2003-07-16", "close": 0.910061925, "volume": 1154.0}, {"date": "2003-07-17", "close": 0.910061925, "volume": 1088.0}, {"date": "2003-07-18", "close": 0.910061925, "volume": 2390.0}, {"date": "2003-07-21", "close": 0.60670795, "volume": 1154.0}, {"date": "2003-07-22", "close": 0.60670795, "volume": 3752.0}, {"date": "2003-07-23", "close": 0.910061925, "volume": 23224.0}, {"date": "2003-07-24", "close": 0.60670795, "volume": 1135.0}, {"date": "2003-07-25", "close": 0.910061925, "volume": 5861.0}, {"date": "2003-07-28", "close": 0.910061925, "volume": 8843.0}, {"date": "2003-07-29", "close": 0.910061925, "volume": 3920.0}, {"date": "2003-07-30", "close": 0.910061925, "volume": 1065.0}, {"date": "2003-07-31", "close": 0.60670795, "volume": 231.0}, {"date": "2003-08-01", "close": 0.910061925, "volume": 3115.0}, {"date": "2003-08-04", "close": 0.910061925, "volume": 769.0}, {"date": "2003-08-05", "close": 0.910061925, "volume": 5439.0}, {"date": "2003-08-06", "close": 1.516769875, "volume": 171093.0}, {"date": "2003-08-07", "close": 1.2134159, "volume": 76292.0}, {"date": "2003-08-08", "close": 1.2134159, "volume": 38868.0}, {"date": "2003-08-11", "close": 1.2134159, "volume": 36760.0}, {"date": "2003-08-12", "close": 1.82012385, "volume": 194218.0}, {"date": "2003-08-13", "close": 1.82012385, "volume": 49968.0}, {"date": "2003-08-14", "close": 1.516769875, "volume": 17914.0}, {"date": "2003-08-15", "close": 1.82012385, "volume": 27766.0}, {"date": "2003-08-18", "close": 1.516769875, "volume": 47092.0}, {"date": "2003-08-19", "close": 1.516769875, "volume": 31492.0}, {"date": "2003-08-20", "close": 1.516769875, "volume": 3626.0}, {"date": "2003-08-21", "close": 1.516769875, "volume": 3142.0}, {"date": "2003-08-22", "close": 1.516769875, "volume": 11323.0}, {"date": "2003-08-25", "close": 1.516769875, "volume": 52337.0}, {"date": "2003-08-26", "close": 1.516769875, "volume": 4615.0}, {"date": "2003-08-27", "close": 1.516769875, "volume": 2160.0}, {"date": "2003-08-28", "close": 1.516769875, "volume": 4763.0}, {"date": "2003-08-29", "close": 1.516769875, "volume": 5558.0}, {"date": "2003-09-01", "close": 1.516769875, "volume": 11505.0}, {"date": "2003-09-02", "close": 1.2134159, "volume": 12921.0}, {"date": "2003-09-03", "close": 1.516769875, "volume": 6263.0}, {"date": "2003-09-04", "close": 1.516769875, "volume": 330.0}, {"date": "2003-09-05", "close": 1.516769875, "volume": 6081.0}, {"date": "2003-09-08", "close": 1.2134159, "volume": 1319.0}, {"date": "2003-09-09", "close": 1.2134159, "volume": 2472.0}, {"date": "2003-09-10", "close": 1.516769875, "volume": 31850.0}, {"date": "2003-09-11", "close": 1.516769875, "volume": 16559.0}, {"date": "2003-09-12", "close": 1.516769875, "volume": 7263.0}, {"date": "2003-09-15", "close": 1.516769875, "volume": 8139.0}, {"date": "2003-09-16", "close": 1.516769875, "volume": 14421.0}, {"date": "2003-09-17", "close": 1.516769875, "volume": 23005.0}, {"date": "2003-09-18", "close": 1.516769875, "volume": 4726.0}, {"date": "2003-09-19", "close": 1.516769875, "volume": 3104.0}, {"date": "2003-09-22", "close": 1.516769875, "volume": 4779.0}, {"date": "2003-09-23", "close": 1.516769875, "volume": 8043.0}, {"date": "2003-09-24", "close": 1.516769875, "volume": 8560.0}, {"date": "2003-09-25", "close": 1.516769875, "volume": 108080.0}, {"date": "2003-09-26", "close": 1.516769875, "volume": 50827.0}, {"date": "2003-09-29", "close": 1.516769875, "volume": 14505.0}, {"date": "2003-09-30", "close": 1.516769875, "volume": 2176.0}, {"date": "2003-10-01", "close": 1.516769875, "volume": 21757.0}, {"date": "2003-10-02", "close": 1.516769875, "volume": 5186.0}, {"date": "2003-10-03", "close": 1.2134159, "volume": 5307.0}, {"date": "2003-10-06", "close": 1.516769875, "volume": 2308.0}, {"date": "2003-10-07", "close": 1.516769875, "volume": 13746.0}, {"date": "2003-10-08", "close": 1.2134159, "volume": 14504.0}, {"date": "2003-10-09", "close": 3.03353975, "volume": 259051.0}, {"date": "2003-10-10", "close": 2.123477825, "volume": 161240.0}, {"date": "2003-10-13", "close": 2.730185775, "volume": 182808.0}, {"date": "2003-10-14", "close": 2.730185775, "volume": 52404.0}, {"date": "2003-10-15", "close": 2.4268318, "volume": 16512.0}, {"date": "2003-10-16", "close": 3.03353975, "volume": 343049.0}, {"date": "2003-10-17", "close": 3.336893725, "volume": 342718.0}, {"date": "2003-10-20", "close": 3.336893725, "volume": 96008.0}, {"date": "2003-10-21", "close": 3.336893725, "volume": 83851.0}, {"date": "2003-10-22", "close": 3.336893725, "volume": 48650.0}, {"date": "2003-10-23", "close": 3.03353975, "volume": 145893.0}, {"date": "2003-10-24", "close": 3.336893725, "volume": 69050.0}, {"date": "2003-10-27", "close": 3.336893725, "volume": 101162.0}, {"date": "2003-10-28", "close": 3.03353975, "volume": 25321.0}, {"date": "2003-10-29", "close": 3.03353975, "volume": 36636.0}, {"date": "2003-10-30", "close": 3.03353975, "volume": 13111.0}, {"date": "2003-10-31", "close": 3.03353975, "volume": 10406.0}, {"date": "2003-11-03", "close": 3.03353975, "volume": 4836.0}, {"date": "2003-11-04", "close": 2.730185775, "volume": 3132.0}, {"date": "2003-11-05", "close": 2.4268318, "volume": 86145.0}, {"date": "2003-11-06", "close": 2.4268318, "volume": 11118.0}, {"date": "2003-11-07", "close": 2.4268318, "volume": 5647.0}, {"date": "2003-11-10", "close": 2.4268318, "volume": 29346.0}, {"date": "2003-11-11", "close": 2.4268318, "volume": 7908.0}, {"date": "2003-11-12", "close": 2.4268318, "volume": 8320.0}, {"date": "2003-11-13", "close": 2.123477825, "volume": 20258.0}, {"date": "2003-11-14", "close": 2.4268318, "volume": 6511.0}, {"date": "2003-11-17", "close": 2.4268318, "volume": 24654.0}, {"date": "2003-11-18", "close": 2.730185775, "volume": 56501.0}, {"date": "2003-11-19", "close": 3.03353975, "volume": 29502.0}, {"date": "2003-11-20", "close": 3.03353975, "volume": 27328.0}, {"date": "2003-11-21", "close": 2.730185775, "volume": 15879.0}, {"date": "2003-11-24", "close": 2.730185775, "volume": 13389.0}, {"date": "2003-11-25", "close": 2.730185775, "volume": 4366.0}, {"date": "2003-11-26", "close": 2.4268318, "volume": 56889.0}, {"date": "2003-11-27", "close": 2.123477825, "volume": 111566.0}, {"date": "2003-11-28", "close": 2.123477825, "volume": 12401.0}, {"date": "2003-12-01", "close": 1.82012385, "volume": 8548.0}, {"date": "2003-12-02", "close": 2.4268318, "volume": 54011.0}, {"date": "2003-12-03", "close": 2.730185775, "volume": 89835.0}, {"date": "2003-12-04", "close": 2.730185775, "volume": 14174.0}, {"date": "2003-12-05", "close": 2.4268318, "volume": 15221.0}, {"date": "2003-12-08", "close": 2.4268318, "volume": 13914.0}, {"date": "2003-12-09", "close": 2.123477825, "volume": 12093.0}, {"date": "2003-12-10", "close": 2.4268318, "volume": 25749.0}, {"date": "2003-12-11", "close": 2.123477825, "volume": 12108.0}, {"date": "2003-12-12", "close": 2.123477825, "volume": 620.0}, {"date": "2003-12-15", "close": 2.123477825, "volume": 2177.0}, {"date": "2003-12-16", "close": 2.123477825, "volume": 42525.0}, {"date": "2003-12-17", "close": 2.4268318, "volume": 134144.0}, {"date": "2003-12-18", "close": 2.4268318, "volume": 12774.0}, {"date": "2003-12-19", "close": 2.4268318, "volume": 3560.0}, {"date": "2003-12-22", "close": 2.123477825, "volume": 24040.0}, {"date": "2003-12-23", "close": 2.123477825, "volume": 8983.0}, {"date": "2003-12-29", "close": 2.123477825, "volume": 2637.0}, {"date": "2003-12-30", "close": 2.123477825, "volume": 2725.0}, {"date": "2003-12-31", "close": 2.730185775, "volume": 20598.0}, {"date": "2004-01-02", "close": 2.4268318, "volume": 2106.0}, {"date": "2004-01-05", "close": 2.4268318, "volume": 23371.0}, {"date": "2004-01-06", "close": 2.4268318, "volume": 11734.0}, {"date": "2004-01-07", "close": 2.4268318, "volume": 14466.0}, {"date": "2004-01-08", "close": 2.4268318, "volume": 88567.0}, {"date": "2004-01-09", "close": 2.4268318, "volume": 33426.0}, {"date": "2004-01-12", "close": 2.4268318, "volume": 7678.0}, {"date": "2004-01-13", "close": 2.4268318, "volume": 438.0}, {"date": "2004-01-14", "close": 2.4268318, "volume": 14668.0}, {"date": "2004-01-15", "close": 2.4268318, "volume": 206.0}, {"date": "2004-01-16", "close": 2.4268318, "volume": 7654.0}, {"date": "2004-01-19", "close": 2.123477825, "volume": 765.0}, {"date": "2004-01-20", "close": 2.4268318, "volume": 1357.0}, {"date": "2004-01-21", "close": 2.4268318, "volume": 5748.0}, {"date": "2004-01-22", "close": 2.4268318, "volume": 12402.0}, {"date": "2004-01-23", "close": 2.123477825, "volume": 12432.0}, {"date": "2004-01-27", "close": 2.123477825, "volume": 10584.0}, {"date": "2004-01-28", "close": 2.4268318, "volume": 23652.0}, {"date": "2004-01-29", "close": 2.4268318, "volume": 8208.0}, {"date": "2004-01-30", "close": 2.123477825, "volume": 11636.0}, {"date": "2004-02-02", "close": 2.4268318, "volume": 36463.0}, {"date": "2004-02-03", "close": 2.4268318, "volume": 26487.0}, {"date": "2004-02-04", "close": 2.4268318, "volume": 30107.0}, {"date": "2004-02-05", "close": 2.4268318, "volume": 35487.0}, {"date": "2004-02-06", "close": 2.4268318, "volume": 23141.0}, {"date": "2004-02-09", "close": 2.123477825, "volume": 1026.0}, {"date": "2004-02-10", "close": 2.4268318, "volume": 10021.0}, {"date": "2004-02-11", "close": 2.123477825, "volume": 19317.0}, {"date": "2004-02-12", "close": 2.123477825, "volume": 1431.0}, {"date": "2004-02-13", "close": 2.4268318, "volume": 989.0}, {"date": "2004-02-16", "close": 2.4268318, "volume": 57540.0}, {"date": "2004-02-17", "close": 2.123477825, "volume": 1649.0}, {"date": "2004-02-18", "close": 2.123477825, "volume": 42277.0}, {"date": "2004-02-19", "close": 2.123477825, "volume": 40882.0}, {"date": "2004-02-20", "close": 1.82012385, "volume": 13417.0}, {"date": "2004-02-23", "close": 2.123477825, "volume": 9929.0}, {"date": "2004-02-25", "close": 1.82012385, "volume": 58100.0}, {"date": "2004-02-26", "close": 1.82012385, "volume": 105150.0}, {"date": "2004-02-27", "close": 1.82012385, "volume": 28962.0}, {"date": "2004-03-01", "close": 1.82012385, "volume": 12783.0}, {"date": "2004-03-02", "close": 1.82012385, "volume": 4804.0}, {"date": "2004-03-03", "close": 1.2134159, "volume": 129337.0}, {"date": "2004-03-04", "close": 1.82012385, "volume": 43349.0}, {"date": "2004-03-05", "close": 1.82012385, "volume": 18856.0}, {"date": "2004-03-08", "close": 1.516769875, "volume": 7450.0}, {"date": "2004-03-09", "close": 1.82012385, "volume": 31758.0}, {"date": "2004-03-10", "close": 1.516769875, "volume": 94599.0}, {"date": "2004-03-11", "close": 1.82012385, "volume": 19188.0}, {"date": "2004-03-12", "close": 1.516769875, "volume": 91863.0}, {"date": "2004-03-15", "close": 1.516769875, "volume": 38500.0}, {"date": "2004-03-16", "close": 1.516769875, "volume": 16702.0}, {"date": "2004-03-17", "close": 1.516769875, "volume": 8281.0}, {"date": "2004-03-18", "close": 2.123477825, "volume": 145771.0}, {"date": "2004-03-19", "close": 2.123477825, "volume": 467149.0}, {"date": "2004-03-22", "close": 2.123477825, "volume": 131242.0}, {"date": "2004-03-23", "close": 1.82012385, "volume": 32527.0}, {"date": "2004-03-24", "close": 1.82012385, "volume": 102693.0}, {"date": "2004-03-25", "close": 1.82012385, "volume": 27548.0}, {"date": "2004-03-26", "close": 1.82012385, "volume": 68885.0}, {"date": "2004-03-29", "close": 2.123477825, "volume": 7318.0}, {"date": "2004-03-30", "close": 1.82012385, "volume": 36559.0}, {"date": "2004-03-31", "close": 2.123477825, "volume": 179597.0}, {"date": "2004-04-01", "close": 1.82012385, "volume": 68136.0}, {"date": "2004-04-02", "close": 2.123477825, "volume": 10286.0}, {"date": "2004-04-05", "close": 2.123477825, "volume": 28855.0}, {"date": "2004-04-06", "close": 1.82012385, "volume": 42982.0}, {"date": "2004-04-07", "close": 1.82012385, "volume": 5421.0}, {"date": "2004-04-08", "close": 1.82012385, "volume": 2637.0}, {"date": "2004-04-13", "close": 2.123477825, "volume": 49155.0}, {"date": "2004-04-14", "close": 1.82012385, "volume": 6000.0}, {"date": "2004-04-15", "close": 2.123477825, "volume": 7300.0}, {"date": "2004-04-16", "close": 1.82012385, "volume": 27983.0}, {"date": "2004-04-19", "close": 1.82012385, "volume": 90406.0}, {"date": "2004-04-20", "close": 1.516769875, "volume": 17357.0}, {"date": "2004-04-21", "close": 1.516769875, "volume": 824.0}, {"date": "2004-04-22", "close": 1.82012385, "volume": 65268.0}, {"date": "2004-04-23", "close": 2.123477825, "volume": 10384.0}, {"date": "2004-04-26", "close": 1.82012385, "volume": 5071.0}, {"date": "2004-04-27", "close": 1.82012385, "volume": 2600.0}, {"date": "2004-04-28", "close": 1.82012385, "volume": 4595.0}, {"date": "2004-04-29", "close": 1.516769875, "volume": 989.0}, {"date": "2004-04-30", "close": 1.82012385, "volume": 7968.0}, {"date": "2004-05-03", "close": 1.82012385, "volume": 63870.0}, {"date": "2004-05-04", "close": 1.516769875, "volume": 725.0}, {"date": "2004-05-05", "close": 1.516769875, "volume": 1481.0}, {"date": "2004-05-06", "close": 1.82012385, "volume": 3132.0}, {"date": "2004-05-07", "close": 1.516769875, "volume": 37619.0}, {"date": "2004-05-10", "close": 1.516769875, "volume": 57875.0}, {"date": "2004-05-11", "close": 1.516769875, "volume": 18982.0}, {"date": "2004-05-12", "close": 1.516769875, "volume": 30212.0}, {"date": "2004-05-14", "close": 1.516769875, "volume": 8680.0}, {"date": "2004-05-17", "close": 1.516769875, "volume": 41786.0}, {"date": "2004-05-18", "close": 1.82012385, "volume": 101367.0}, {"date": "2004-05-19", "close": 1.516769875, "volume": 60659.0}, {"date": "2004-05-20", "close": 1.82012385, "volume": 48817.0}, {"date": "2004-05-21", "close": 1.516769875, "volume": 17508.0}, {"date": "2004-05-24", "close": 1.82012385, "volume": 39045.0}, {"date": "2004-05-26", "close": 1.82012385, "volume": 5055.0}, {"date": "2004-05-27", "close": 1.516769875, "volume": 35451.0}, {"date": "2004-05-28", "close": 1.82012385, "volume": 3812.0}, {"date": "2004-05-31", "close": 1.516769875, "volume": 3388.0}, {"date": "2004-06-01", "close": 1.82012385, "volume": 7114.0}, {"date": "2004-06-02", "close": 1.516769875, "volume": 92816.0}, {"date": "2004-06-03", "close": 1.82012385, "volume": 15988.0}, {"date": "2004-06-04", "close": 1.516769875, "volume": 59547.0}, {"date": "2004-06-07", "close": 1.516769875, "volume": 14218.0}, {"date": "2004-06-08", "close": 1.2134159, "volume": 28515.0}, {"date": "2004-06-09", "close": 1.2134159, "volume": 3379.0}, {"date": "2004-06-10", "close": 1.516769875, "volume": 14011.0}, {"date": "2004-06-11", "close": 1.516769875, "volume": 10923.0}, {"date": "2004-06-15", "close": 1.2134159, "volume": 3521.0}, {"date": "2004-06-16", "close": 1.516769875, "volume": 659.0}, {"date": "2004-06-17", "close": 1.516769875, "volume": 71507.0}, {"date": "2004-06-18", "close": 1.516769875, "volume": 668.0}, {"date": "2004-06-21", "close": 1.516769875, "volume": 20655.0}, {"date": "2004-06-22", "close": 1.516769875, "volume": 23916.0}, {"date": "2004-06-23", "close": 1.82012385, "volume": 12636.0}, {"date": "2004-06-24", "close": 1.516769875, "volume": 21968.0}, {"date": "2004-06-25", "close": 1.516769875, "volume": 14447.0}, {"date": "2004-06-28", "close": 1.516769875, "volume": 67168.0}, {"date": "2004-06-29", "close": 1.516769875, "volume": 28699.0}, {"date": "2004-06-30", "close": 1.516769875, "volume": 45390.0}, {"date": "2004-07-01", "close": 1.82012385, "volume": 1911.0}, {"date": "2004-07-02", "close": 1.516769875, "volume": 6593.0}, {"date": "2004-07-06", "close": 1.516769875, "volume": 16763.0}, {"date": "2004-07-07", "close": 1.516769875, "volume": 6063.0}, {"date": "2004-07-08", "close": 1.516769875, "volume": 66744.0}, {"date": "2004-07-09", "close": 1.516769875, "volume": 40217.0}, {"date": "2004-07-12", "close": 1.516769875, "volume": 19996.0}, {"date": "2004-07-13", "close": 1.516769875, "volume": 12856.0}, {"date": "2004-07-14", "close": 1.516769875, "volume": 42854.0}, {"date": "2004-07-15", "close": 1.516769875, "volume": 247.0}, {"date": "2004-07-16", "close": 1.516769875, "volume": 4895.0}, {"date": "2004-07-19", "close": 1.516769875, "volume": 6387.0}, {"date": "2004-07-20", "close": 1.516769875, "volume": 26659.0}, {"date": "2004-07-21", "close": 1.516769875, "volume": 26207.0}, {"date": "2004-07-22", "close": 1.82012385, "volume": 14505.0}, {"date": "2004-07-26", "close": 1.516769875, "volume": 4344.0}, {"date": "2004-07-27", "close": 1.516769875, "volume": 923.0}, {"date": "2004-07-28", "close": 1.82012385, "volume": 35602.0}, {"date": "2004-07-29", "close": 1.82012385, "volume": 173980.0}, {"date": "2004-07-30", "close": 1.82012385, "volume": 22525.0}, {"date": "2004-08-02", "close": 1.82012385, "volume": 2077.0}, {"date": "2004-08-03", "close": 1.516769875, "volume": 19153.0}, {"date": "2004-08-04", "close": 1.516769875, "volume": 26311.0}, {"date": "2004-08-05", "close": 1.516769875, "volume": 7046.0}, {"date": "2004-08-06", "close": 1.516769875, "volume": 178.0}, {"date": "2004-08-09", "close": 1.516769875, "volume": 17224.0}, {"date": "2004-08-10", "close": 1.516769875, "volume": 824.0}, {"date": "2004-08-11", "close": 1.516769875, "volume": 7252.0}, {"date": "2004-08-12", "close": 1.516769875, "volume": 9560.0}, {"date": "2004-08-13", "close": 1.82012385, "volume": 557.0}, {"date": "2004-08-16", "close": 1.516769875, "volume": 8274.0}, {"date": "2004-08-17", "close": 1.516769875, "volume": 8352.0}, {"date": "2004-08-18", "close": 1.516769875, "volume": 6329.0}, {"date": "2004-08-19", "close": 1.516769875, "volume": 76574.0}, {"date": "2004-08-20", "close": 1.516769875, "volume": 2317.0}, {"date": "2004-08-23", "close": 1.82012385, "volume": 775.0}, {"date": "2004-08-24", "close": 1.82012385, "volume": 15460.0}, {"date": "2004-08-25", "close": 1.516769875, "volume": 50947.0}, {"date": "2004-08-26", "close": 1.516769875, "volume": 21291.0}, {"date": "2004-08-27", "close": 1.82012385, "volume": 1467.0}, {"date": "2004-08-30", "close": 1.82012385, "volume": 280.0}, {"date": "2004-09-01", "close": 1.516769875, "volume": 4024.0}, {"date": "2004-09-02", "close": 1.82012385, "volume": 21702.0}, {"date": "2004-09-03", "close": 1.516769875, "volume": 1646.0}, {"date": "2004-09-06", "close": 1.516769875, "volume": 3369.0}, {"date": "2004-09-07", "close": 1.516769875, "volume": 5865.0}, {"date": "2004-09-08", "close": 1.516769875, "volume": 297.0}, {"date": "2004-09-09", "close": 1.516769875, "volume": 2981.0}, {"date": "2004-09-10", "close": 1.516769875, "volume": 29963.0}, {"date": "2004-09-13", "close": 1.516769875, "volume": 6263.0}, {"date": "2004-09-14", "close": 1.82012385, "volume": 42281.0}, {"date": "2004-09-15", "close": 1.82012385, "volume": 14455.0}, {"date": "2004-09-17", "close": 1.516769875, "volume": 989.0}, {"date": "2004-09-20", "close": 1.516769875, "volume": 19196.0}, {"date": "2004-09-21", "close": 1.516769875, "volume": 3593.0}, {"date": "2004-09-22", "close": 1.516769875, "volume": 2176.0}, {"date": "2004-09-23", "close": 1.516769875, "volume": 11851.0}, {"date": "2004-09-24", "close": 1.82012385, "volume": 18170.0}, {"date": "2004-09-27", "close": 1.516769875, "volume": 9424.0}, {"date": "2004-09-29", "close": 1.82012385, "volume": 167956.0}, {"date": "2004-09-30", "close": 1.82012385, "volume": 34594.0}, {"date": "2004-10-01", "close": 1.516769875, "volume": 10841.0}, {"date": "2004-10-04", "close": 1.516769875, "volume": 12764.0}, {"date": "2004-10-05", "close": 1.82012385, "volume": 8307.0}, {"date": "2004-10-06", "close": 1.516769875, "volume": 3976.0}, {"date": "2004-10-07", "close": 1.82012385, "volume": 31064.0}, {"date": "2004-10-08", "close": 1.82012385, "volume": 34032.0}, {"date": "2004-10-11", "close": 1.516769875, "volume": 92649.0}, {"date": "2004-10-12", "close": 1.82012385, "volume": 125637.0}, {"date": "2004-10-13", "close": 1.82012385, "volume": 221007.0}, {"date": "2004-10-14", "close": 2.123477825, "volume": 111421.0}, {"date": "2004-10-15", "close": 1.82012385, "volume": 40511.0}, {"date": "2004-10-18", "close": 2.123477825, "volume": 14984.0}, {"date": "2004-10-19", "close": 1.82012385, "volume": 11208.0}, {"date": "2004-10-20", "close": 1.82012385, "volume": 58351.0}, {"date": "2004-10-21", "close": 1.82012385, "volume": 16303.0}, {"date": "2004-10-22", "close": 1.82012385, "volume": 54236.0}, {"date": "2004-10-25", "close": 1.82012385, "volume": 39469.0}, {"date": "2004-10-26", "close": 1.82012385, "volume": 21592.0}, {"date": "2004-10-28", "close": 1.82012385, "volume": 24394.0}, {"date": "2004-10-29", "close": 1.516769875, "volume": 26158.0}, {"date": "2004-11-01", "close": 1.82012385, "volume": 2637.0}, {"date": "2004-11-02", "close": 1.82012385, "volume": 3296.0}, {"date": "2004-11-03", "close": 1.516769875, "volume": 659.0}, {"date": "2004-11-04", "close": 1.82012385, "volume": 14669.0}, {"date": "2004-11-05", "close": 1.82012385, "volume": 112118.0}, {"date": "2004-11-08", "close": 2.123477825, "volume": 23047.0}, {"date": "2004-11-09", "close": 2.123477825, "volume": 203608.0}, {"date": "2004-11-10", "close": 2.123477825, "volume": 7582.0}, {"date": "2004-11-11", "close": 2.123477825, "volume": 2637.0}, {"date": "2004-11-12", "close": 2.123477825, "volume": 5172.0}, {"date": "2004-11-15", "close": 2.123477825, "volume": 8982.0}, {"date": "2004-11-16", "close": 2.123477825, "volume": 13941.0}, {"date": "2004-11-17", "close": 2.123477825, "volume": 1178.0}, {"date": "2004-11-18", "close": 1.82012385, "volume": 14823.0}, {"date": "2004-11-19", "close": 1.82012385, "volume": 3725.0}, {"date": "2004-11-22", "close": 1.82012385, "volume": 11867.0}, {"date": "2004-11-23", "close": 2.123477825, "volume": 907.0}, {"date": "2004-11-24", "close": 1.82012385, "volume": 92089.0}, {"date": "2004-11-25", "close": 1.516769875, "volume": 5670.0}, {"date": "2004-11-26", "close": 1.82012385, "volume": 5022.0}, {"date": "2004-11-29", "close": 1.516769875, "volume": 3296.0}, {"date": "2004-11-30", "close": 1.516769875, "volume": 13410.0}, {"date": "2004-12-15", "close": 1.759453026, "volume": 7532.0}, {"date": "2004-12-16", "close": 1.668446835, "volume": 16179.0}, {"date": "2004-12-17", "close": 1.668446835, "volume": 10559.0}, {"date": "2004-12-20", "close": 1.607776041, "volume": 26520.0}, {"date": "2004-12-21", "close": 1.729117629, "volume": 8418.0}, {"date": "2004-12-22", "close": 1.668446835, "volume": 41041.0}, {"date": "2004-12-23", "close": 1.638111438, "volume": 7779.0}, {"date": "2004-12-24", "close": 1.607776041, "volume": 33034.0}, {"date": "2004-12-29", "close": 1.668446835, "volume": 11109.0}, {"date": "2004-12-30", "close": 1.668446835, "volume": 2143.0}, {"date": "2004-12-31", "close": 1.668446835, "volume": 6857.0}, {"date": "2005-01-04", "close": 1.668446835, "volume": 527.0}, {"date": "2005-01-05", "close": 1.789788423, "volume": 5208.0}, {"date": "2005-01-06", "close": 1.729117629, "volume": 9243.0}, {"date": "2005-01-07", "close": 1.668446835, "volume": 3783.0}, {"date": "2005-01-10", "close": 1.759453026, "volume": 5698.0}, {"date": "2005-01-11", "close": 1.880794614, "volume": 67331.0}, {"date": "2005-01-12", "close": 1.971800805, "volume": 31910.0}, {"date": "2005-01-13", "close": 1.971800805, "volume": 65373.0}, {"date": "2005-01-14", "close": 1.971800805, "volume": 361213.0}, {"date": "2005-01-17", "close": 2.305490172, "volume": 283294.0}, {"date": "2005-01-18", "close": 2.184148584, "volume": 120740.0}, {"date": "2005-01-19", "close": 2.12347779, "volume": 65343.0}, {"date": "2005-01-20", "close": 2.093142393, "volume": 26256.0}, {"date": "2005-01-21", "close": 2.184148584, "volume": 27509.0}, {"date": "2005-01-24", "close": 2.12347779, "volume": 30088.0}, {"date": "2005-01-25", "close": 2.214483981, "volume": 188203.0}, {"date": "2005-01-27", "close": 2.153813187, "volume": 28449.0}, {"date": "2005-01-28", "close": 2.366160966, "volume": 56212.0}, {"date": "2005-01-31", "close": 2.275154775, "volume": 144901.0}, {"date": "2005-02-01", "close": 2.335825569, "volume": 25681.0}, {"date": "2005-02-02", "close": 2.487502554, "volume": 216332.0}, {"date": "2005-02-03", "close": 2.608844142, "volume": 70374.0}, {"date": "2005-02-04", "close": 2.578508745, "volume": 126130.0}, {"date": "2005-02-07", "close": 2.487502554, "volume": 130944.0}, {"date": "2005-02-08", "close": 2.457167157, "volume": 46645.0}, {"date": "2005-02-09", "close": 2.42683176, "volume": 91233.0}, {"date": "2005-02-10", "close": 2.517837951, "volume": 132652.0}, {"date": "2005-02-11", "close": 3.185216685, "volume": 734512.0}, {"date": "2005-02-14", "close": 2.972868906, "volume": 880179.0}, {"date": "2005-02-15", "close": 3.33689367, "volume": 739042.0}, {"date": "2005-02-16", "close": 3.0335397, "volume": 558277.0}, {"date": "2005-02-17", "close": 3.33689367, "volume": 283352.0}, {"date": "2005-02-18", "close": 3.488570655, "volume": 149104.0}, {"date": "2005-02-21", "close": 3.64024764, "volume": 312716.0}, {"date": "2005-02-22", "close": 3.94360161, "volume": 481642.0}, {"date": "2005-02-23", "close": 4.398632565, "volume": 542163.0}, {"date": "2005-02-24", "close": 4.24695558, "volume": 689314.0}, {"date": "2005-02-25", "close": 4.398632565, "volume": 177945.0}, {"date": "2005-02-28", "close": 4.85366352, "volume": 420063.0}, {"date": "2005-03-01", "close": 4.701986535, "volume": 196603.0}, {"date": "2005-03-02", "close": 4.85366352, "volume": 207344.0}, {"date": "2005-03-03", "close": 4.398632565, "volume": 225359.0}, {"date": "2005-03-04", "close": 4.095278595, "volume": 250968.0}, {"date": "2005-03-07", "close": 4.398632565, "volume": 199368.0}, {"date": "2005-03-08", "close": 4.398632565, "volume": 106081.0}, {"date": "2005-03-09", "close": 4.55030955, "volume": 179919.0}, {"date": "2005-03-10", "close": 4.398632565, "volume": 30548.0}, {"date": "2005-03-11", "close": 4.24695558, "volume": 138387.0}, {"date": "2005-03-14", "close": 4.55030955, "volume": 43903.0}, {"date": "2005-03-15", "close": 4.701986535, "volume": 294742.0}, {"date": "2005-03-16", "close": 4.701986535, "volume": 102671.0}, {"date": "2005-03-17", "close": 4.55030955, "volume": 67973.0}, {"date": "2005-03-18", "close": 4.701986535, "volume": 26287.0}, {"date": "2005-03-21", "close": 4.55030955, "volume": 116453.0}, {"date": "2005-03-22", "close": 4.701986535, "volume": 66125.0}, {"date": "2005-03-23", "close": 4.398632565, "volume": 127925.0}, {"date": "2005-03-24", "close": 4.095278595, "volume": 85259.0}, {"date": "2005-03-29", "close": 3.64024764, "volume": 101277.0}, {"date": "2005-03-30", "close": 3.33689367, "volume": 162165.0}, {"date": "2005-03-31", "close": 3.488570655, "volume": 108763.0}, {"date": "2005-04-01", "close": 3.488570655, "volume": 80549.0}, {"date": "2005-04-04", "close": 3.33689367, "volume": 47874.0}, {"date": "2005-04-05", "close": 3.185216685, "volume": 83296.0}, {"date": "2005-04-06", "close": 3.0335397, "volume": 93616.0}, {"date": "2005-04-07", "close": 3.003204303, "volume": 55358.0}, {"date": "2005-04-08", "close": 3.33689367, "volume": 73772.0}, {"date": "2005-04-11", "close": 3.0335397, "volume": 43338.0}, {"date": "2005-04-12", "close": 3.0335397, "volume": 26345.0}, {"date": "2005-04-13", "close": 3.185216685, "volume": 16700.0}, {"date": "2005-04-14", "close": 2.881862715, "volume": 24196.0}, {"date": "2005-04-15", "close": 2.669514936, "volume": 74535.0}, {"date": "2005-04-18", "close": 2.699850333, "volume": 24429.0}, {"date": "2005-04-19", "close": 2.790856524, "volume": 39058.0}, {"date": "2005-04-20", "close": 3.0335397, "volume": 14241.0}, {"date": "2005-04-21", "close": 2.912198112, "volume": 22383.0}, {"date": "2005-04-22", "close": 2.821191921, "volume": 44244.0}, {"date": "2005-04-26", "close": 2.821191921, "volume": 5706.0}, {"date": "2005-04-27", "close": 2.821191921, "volume": 13186.0}, {"date": "2005-04-28", "close": 2.881862715, "volume": 9230.0}, {"date": "2005-04-29", "close": 2.760521127, "volume": 1688.0}, {"date": "2005-05-02", "close": 2.73018573, "volume": 18388.0}, {"date": "2005-05-03", "close": 2.73018573, "volume": 37785.0}, {"date": "2005-05-04", "close": 2.73018573, "volume": 8081.0}, {"date": "2005-05-05", "close": 2.881862715, "volume": 36692.0}, {"date": "2005-05-06", "close": 3.0335397, "volume": 51841.0}, {"date": "2005-05-09", "close": 3.185216685, "volume": 59148.0}, {"date": "2005-05-10", "close": 3.0335397, "volume": 68372.0}, {"date": "2005-05-11", "close": 3.0335397, "volume": 15715.0}, {"date": "2005-05-12", "close": 3.0335397, "volume": 7796.0}, {"date": "2005-05-13", "close": 3.185216685, "volume": 335222.0}, {"date": "2005-05-16", "close": 3.185216685, "volume": 22169.0}, {"date": "2005-05-17", "close": 3.185216685, "volume": 78621.0}, {"date": "2005-05-18", "close": 3.185216685, "volume": 14505.0}, {"date": "2005-05-19", "close": 3.185216685, "volume": 98730.0}, {"date": "2005-05-20", "close": 3.0335397, "volume": 6758.0}, {"date": "2005-05-23", "close": 3.0335397, "volume": 3021.0}, {"date": "2005-05-24", "close": 3.0335397, "volume": 15790.0}, {"date": "2005-05-25", "close": 3.003204303, "volume": 36469.0}, {"date": "2005-05-26", "close": 3.003204303, "volume": 14157.0}, {"date": "2005-05-27", "close": 2.881862715, "volume": 34752.0}, {"date": "2005-05-30", "close": 2.881862715, "volume": 11703.0}, {"date": "2005-05-31", "close": 2.972868906, "volume": 12362.0}, {"date": "2005-06-01", "close": 3.0335397, "volume": 12190.0}, {"date": "2005-06-02", "close": 2.972868906, "volume": 3461.0}, {"date": "2005-06-03", "close": 2.881862715, "volume": 5439.0}, {"date": "2005-06-06", "close": 2.821191921, "volume": 15329.0}, {"date": "2005-06-07", "close": 2.760521127, "volume": 14603.0}, {"date": "2005-06-08", "close": 2.851527318, "volume": 4038.0}, {"date": "2005-06-09", "close": 2.821191921, "volume": 4747.0}, {"date": "2005-06-10", "close": 3.0335397, "volume": 39418.0}, {"date": "2005-06-14", "close": 3.0335397, "volume": 24629.0}, {"date": "2005-06-15", "close": 3.0335397, "volume": 11750.0}, {"date": "2005-06-16", "close": 3.0335397, "volume": 11742.0}, {"date": "2005-06-17", "close": 3.185216685, "volume": 32721.0}, {"date": "2005-06-20", "close": 3.33689367, "volume": 34561.0}, {"date": "2005-06-21", "close": 3.33689367, "volume": 43645.0}, {"date": "2005-06-22", "close": 3.488570655, "volume": 57754.0}, {"date": "2005-06-23", "close": 3.94360161, "volume": 53763.0}, {"date": "2005-06-24", "close": 3.791924625, "volume": 45718.0}, {"date": "2005-06-27", "close": 3.94360161, "volume": 33894.0}, {"date": "2005-06-28", "close": 3.791924625, "volume": 35741.0}, {"date": "2005-06-29", "close": 3.94360161, "volume": 6349.0}, {"date": "2005-06-30", "close": 3.791924625, "volume": 15618.0}, {"date": "2005-07-01", "close": 3.94360161, "volume": 30705.0}, {"date": "2005-07-04", "close": 3.791924625, "volume": 6000.0}, {"date": "2005-07-05", "close": 3.791924625, "volume": 130138.0}, {"date": "2005-07-06", "close": 3.94360161, "volume": 28033.0}, {"date": "2005-07-07", "close": 3.94360161, "volume": 8811.0}, {"date": "2005-07-08", "close": 3.94360161, "volume": 12197.0}, {"date": "2005-07-11", "close": 3.791924625, "volume": 4651.0}, {"date": "2005-07-12", "close": 3.791924625, "volume": 41397.0}, {"date": "2005-07-13", "close": 3.791924625, "volume": 3989.0}, {"date": "2005-07-14", "close": 3.791924625, "volume": 989.0}, {"date": "2005-07-15", "close": 3.94360161, "volume": 22240.0}, {"date": "2005-07-18", "close": 3.94360161, "volume": 9703.0}, {"date": "2005-07-19", "close": 3.791924625, "volume": 9065.0}, {"date": "2005-07-20", "close": 3.791924625, "volume": 16903.0}, {"date": "2005-07-21", "close": 3.94360161, "volume": 17075.0}, {"date": "2005-07-22", "close": 3.94360161, "volume": 8900.0}, {"date": "2005-07-25", "close": 3.791924625, "volume": 26653.0}, {"date": "2005-07-26", "close": 3.791924625, "volume": 34833.0}, {"date": "2005-07-27", "close": 3.791924625, "volume": 26680.0}, {"date": "2005-07-28", "close": 3.64024764, "volume": 17713.0}, {"date": "2005-07-29", "close": 3.791924625, "volume": 10747.0}, {"date": "2005-08-01", "close": 3.791924625, "volume": 3296.0}, {"date": "2005-08-03", "close": 3.488570655, "volume": 11472.0}, {"date": "2005-08-04", "close": 3.94360161, "volume": 83425.0}, {"date": "2005-08-08", "close": 3.791924625, "volume": 18328.0}, {"date": "2005-08-09", "close": 3.64024764, "volume": 19663.0}, {"date": "2005-08-10", "close": 3.64024764, "volume": 12527.0}, {"date": "2005-08-11", "close": 3.64024764, "volume": 27361.0}, {"date": "2005-08-12", "close": 3.791924625, "volume": 2967.0}, {"date": "2005-08-15", "close": 3.64024764, "volume": 3011.0}, {"date": "2005-08-16", "close": 3.488570655, "volume": 24911.0}, {"date": "2005-08-17", "close": 3.33689367, "volume": 14692.0}, {"date": "2005-08-18", "close": 3.488570655, "volume": 5439.0}, {"date": "2005-08-19", "close": 3.488570655, "volume": 8741.0}, {"date": "2005-08-22", "close": 3.64024764, "volume": 32847.0}, {"date": "2005-08-23", "close": 3.64024764, "volume": 10961.0}, {"date": "2005-08-24", "close": 3.791924625, "volume": 15825.0}, {"date": "2005-08-25", "close": 3.791924625, "volume": 3296.0}, {"date": "2005-08-26", "close": 3.64024764, "volume": 2139.0}, {"date": "2005-08-29", "close": 3.64024764, "volume": 15650.0}, {"date": "2005-08-30", "close": 3.64024764, "volume": 4030.0}, {"date": "2005-08-31", "close": 3.488570655, "volume": 145.0}, {"date": "2005-09-01", "close": 3.33689367, "volume": 16733.0}, {"date": "2005-09-02", "close": 3.488570655, "volume": 5649.0}, {"date": "2005-09-05", "close": 3.488570655, "volume": 19614.0}, {"date": "2005-09-07", "close": 3.488570655, "volume": 22416.0}, {"date": "2005-09-08", "close": 3.488570655, "volume": 28119.0}, {"date": "2005-09-09", "close": 3.33689367, "volume": 3224.0}, {"date": "2005-09-13", "close": 3.33689367, "volume": 18497.0}, {"date": "2005-09-14", "close": 3.488570655, "volume": 4757.0}, {"date": "2005-09-15", "close": 3.33689367, "volume": 42723.0}, {"date": "2005-09-16", "close": 3.33689367, "volume": 51573.0}, {"date": "2005-09-19", "close": 3.33689367, "volume": 30443.0}, {"date": "2005-09-20", "close": 3.185216685, "volume": 54513.0}, {"date": "2005-09-21", "close": 3.185216685, "volume": 10819.0}, {"date": "2005-09-22", "close": 3.185216685, "volume": 41484.0}, {"date": "2005-09-23", "close": 3.185216685, "volume": 3593.0}, {"date": "2005-09-26", "close": 3.185216685, "volume": 38865.0}, {"date": "2005-09-27", "close": 3.185216685, "volume": 10971.0}, {"date": "2005-09-28", "close": 2.972868906, "volume": 51456.0}, {"date": "2005-09-29", "close": 3.0335397, "volume": 12437.0}, {"date": "2005-09-30", "close": 3.0335397, "volume": 17363.0}, {"date": "2005-10-03", "close": 2.851527318, "volume": 17471.0}, {"date": "2005-10-04", "close": 2.851527318, "volume": 330.0}, {"date": "2005-10-05", "close": 3.0335397, "volume": 3296.0}, {"date": "2005-10-06", "close": 2.821191921, "volume": 11569.0}, {"date": "2005-10-07", "close": 2.73018573, "volume": 10008.0}, {"date": "2005-10-10", "close": 2.881862715, "volume": 4714.0}, {"date": "2005-10-11", "close": 2.881862715, "volume": 9136.0}, {"date": "2005-10-12", "close": 2.73018573, "volume": 22505.0}, {"date": "2005-10-13", "close": 2.73018573, "volume": 13516.0}, {"date": "2005-10-14", "close": 2.73018573, "volume": 7912.0}, {"date": "2005-10-17", "close": 2.669514936, "volume": 11043.0}, {"date": "2005-10-18", "close": 2.73018573, "volume": 6873.0}, {"date": "2005-10-19", "close": 2.73018573, "volume": 18752.0}, {"date": "2005-10-20", "close": 2.669514936, "volume": 4945.0}, {"date": "2005-10-21", "close": 2.578508745, "volume": 36509.0}, {"date": "2005-10-24", "close": 2.487502554, "volume": 9181.0}, {"date": "2005-10-25", "close": 2.42683176, "volume": 4282.0}, {"date": "2005-10-26", "close": 2.244819378, "volume": 18136.0}, {"date": "2005-10-27", "close": 2.42683176, "volume": 13845.0}, {"date": "2005-10-28", "close": 2.275154775, "volume": 27278.0}, {"date": "2005-10-31", "close": 2.12347779, "volume": 19603.0}, {"date": "2005-11-01", "close": 2.12347779, "volume": 9683.0}, {"date": "2005-11-02", "close": 2.305490172, "volume": 7753.0}, {"date": "2005-11-03", "close": 2.244819378, "volume": 7477.0}, {"date": "2005-11-04", "close": 2.275154775, "volume": 7010.0}, {"date": "2005-11-07", "close": 1.971800805, "volume": 11325.0}, {"date": "2005-11-08", "close": 1.971800805, "volume": 12352.0}, {"date": "2005-11-09", "close": 2.062806996, "volume": 27733.0}, {"date": "2005-11-10", "close": 2.12347779, "volume": 1154.0}, {"date": "2005-11-11", "close": 2.062806996, "volume": 28679.0}, {"date": "2005-11-14", "close": 2.002136202, "volume": 12032.0}, {"date": "2005-11-15", "close": 2.062806996, "volume": 3296.0}, {"date": "2005-11-16", "close": 2.12347779, "volume": 1846.0}, {"date": "2005-11-17", "close": 2.184148584, "volume": 659.0}, {"date": "2005-11-18", "close": 2.062806996, "volume": 5934.0}, {"date": "2005-11-21", "close": 2.002136202, "volume": 11741.0}, {"date": "2005-11-22", "close": 1.971800805, "volume": 2005.0}, {"date": "2005-11-23", "close": 1.971800805, "volume": 599.0}, {"date": "2005-11-24", "close": 1.850459217, "volume": 10878.0}, {"date": "2005-11-25", "close": 1.850459217, "volume": 8546.0}, {"date": "2005-11-28", "close": 1.971800805, "volume": 10219.0}, {"date": "2005-11-29", "close": 2.032471599, "volume": 21186.0}, {"date": "2005-11-30", "close": 1.880794614, "volume": 20699.0}, {"date": "2005-12-01", "close": 2.002136202, "volume": 2308.0}, {"date": "2005-12-02", "close": 2.42683176, "volume": 53235.0}, {"date": "2005-12-05", "close": 2.275154775, "volume": 15823.0}, {"date": "2005-12-06", "close": 2.214483981, "volume": 25408.0}, {"date": "2005-12-07", "close": 2.12347779, "volume": 35739.0}, {"date": "2005-12-08", "close": 2.214483981, "volume": 7582.0}, {"date": "2005-12-09", "close": 2.335825569, "volume": 11571.0}, {"date": "2005-12-12", "close": 2.214483981, "volume": 5843.0}, {"date": "2005-12-13", "close": 2.093142393, "volume": 17957.0}, {"date": "2005-12-14", "close": 2.12347779, "volume": 9098.0}, {"date": "2005-12-15", "close": 2.12347779, "volume": 2756.0}, {"date": "2005-12-16", "close": 2.12347779, "volume": 60710.0}, {"date": "2005-12-19", "close": 1.941465408, "volume": 39393.0}, {"date": "2005-12-20", "close": 1.850459217, "volume": 19354.0}, {"date": "2005-12-21", "close": 1.82012382, "volume": 25218.0}, {"date": "2005-12-22", "close": 1.82012382, "volume": 30522.0}, {"date": "2005-12-23", "close": 1.911130011, "volume": 18708.0}, {"date": "2005-12-28", "close": 1.82012382, "volume": 14290.0}, {"date": "2005-12-29", "close": 1.82012382, "volume": 6428.0}, {"date": "2005-12-30", "close": 1.880794614, "volume": 6057.0}, {"date": "2006-01-03", "close": 1.82012382, "volume": 14800.0}, {"date": "2006-01-04", "close": 1.880794614, "volume": 19228.0}, {"date": "2006-01-05", "close": 1.850459217, "volume": 3132.0}, {"date": "2006-01-06", "close": 1.880794614, "volume": 2308.0}, {"date": "2006-01-09", "close": 1.880794614, "volume": 6055.0}, {"date": "2006-01-10", "close": 1.789788423, "volume": 25353.0}, {"date": "2006-01-11", "close": 1.850459217, "volume": 51937.0}, {"date": "2006-01-12", "close": 1.880794614, "volume": 7846.0}, {"date": "2006-01-13", "close": 1.82012382, "volume": 91769.0}, {"date": "2006-01-16", "close": 1.82012382, "volume": 9194.0}, {"date": "2006-01-17", "close": 1.82012382, "volume": 40316.0}, {"date": "2006-01-18", "close": 1.82012382, "volume": 14043.0}, {"date": "2006-01-19", "close": 1.82012382, "volume": 83078.0}, {"date": "2006-01-20", "close": 2.062806996, "volume": 39903.0}, {"date": "2006-01-23", "close": 2.032471599, "volume": 35437.0}, {"date": "2006-01-24", "close": 2.093142393, "volume": 29959.0}, {"date": "2006-01-25", "close": 2.062806996, "volume": 1075.0}, {"date": "2006-01-27", "close": 1.941465408, "volume": 36271.0}, {"date": "2006-01-30", "close": 1.941465408, "volume": 3626.0}, {"date": "2006-01-31", "close": 1.941465408, "volume": 310.0}, {"date": "2006-02-01", "close": 1.971800805, "volume": 14597.0}, {"date": "2006-02-02", "close": 1.850459217, "volume": 14775.0}, {"date": "2006-02-03", "close": 1.850459217, "volume": 29890.0}, {"date": "2006-02-06", "close": 1.789788423, "volume": 14175.0}, {"date": "2006-02-07", "close": 1.82012382, "volume": 14999.0}, {"date": "2006-02-08", "close": 1.729117629, "volume": 11845.0}, {"date": "2006-02-09", "close": 1.668446835, "volume": 26568.0}, {"date": "2006-02-10", "close": 1.759453026, "volume": 34382.0}, {"date": "2006-02-13", "close": 1.850459217, "volume": 16153.0}, {"date": "2006-02-14", "close": 1.729117629, "volume": 25574.0}, {"date": "2006-02-16", "close": 1.698782232, "volume": 84884.0}, {"date": "2006-02-17", "close": 1.698782232, "volume": 8589.0}, {"date": "2006-02-20", "close": 1.729117629, "volume": 7499.0}, {"date": "2006-02-21", "close": 1.638111438, "volume": 17877.0}, {"date": "2006-02-22", "close": 1.668446835, "volume": 27328.0}, {"date": "2006-02-23", "close": 1.607776041, "volume": 13845.0}, {"date": "2006-02-24", "close": 1.577440644, "volume": 3494.0}, {"date": "2006-02-27", "close": 1.577440644, "volume": 33621.0}, {"date": "2006-02-28", "close": 1.547105247, "volume": 8076.0}, {"date": "2006-03-01", "close": 1.486434453, "volume": 20906.0}, {"date": "2006-03-02", "close": 1.456099056, "volume": 11844.0}, {"date": "2006-03-03", "close": 1.456099056, "volume": 32551.0}, {"date": "2006-03-06", "close": 1.365092865, "volume": 33856.0}, {"date": "2006-03-07", "close": 1.395428262, "volume": 37430.0}, {"date": "2006-03-08", "close": 1.365092865, "volume": 18131.0}, {"date": "2006-03-09", "close": 1.395428262, "volume": 659.0}, {"date": "2006-03-10", "close": 1.395428262, "volume": 38130.0}, {"date": "2006-03-13", "close": 1.759453026, "volume": 223641.0}, {"date": "2006-03-14", "close": 1.638111438, "volume": 187796.0}, {"date": "2006-03-15", "close": 1.51676985, "volume": 17196.0}, {"date": "2006-03-16", "close": 1.668446835, "volume": 47852.0}, {"date": "2006-03-17", "close": 1.971800805, "volume": 395650.0}, {"date": "2006-03-20", "close": 2.214483981, "volume": 226593.0}, {"date": "2006-03-21", "close": 2.032471599, "volume": 61499.0}, {"date": "2006-03-22", "close": 2.002136202, "volume": 22845.0}, {"date": "2006-03-23", "close": 2.032471599, "volume": 138150.0}, {"date": "2006-03-24", "close": 2.032471599, "volume": 26388.0}, {"date": "2006-03-27", "close": 2.214483981, "volume": 129737.0}, {"date": "2006-03-28", "close": 1.82012382, "volume": 95692.0}, {"date": "2006-03-29", "close": 1.82012382, "volume": 7846.0}, {"date": "2006-03-30", "close": 1.82012382, "volume": 49777.0}, {"date": "2006-03-31", "close": 1.82012382, "volume": 49546.0}, {"date": "2006-04-03", "close": 1.941465408, "volume": 50907.0}, {"date": "2006-04-04", "close": 2.093142393, "volume": 160786.0}, {"date": "2006-04-05", "close": 1.971800805, "volume": 92184.0}, {"date": "2006-04-06", "close": 1.971800805, "volume": 83023.0}, {"date": "2006-04-07", "close": 1.880794614, "volume": 48557.0}, {"date": "2006-04-10", "close": 1.880794614, "volume": 235605.0}, {"date": "2006-04-11", "close": 1.789788423, "volume": 109410.0}, {"date": "2006-04-12", "close": 1.789788423, "volume": 179647.0}, {"date": "2006-04-13", "close": 1.789788423, "volume": 63075.0}, {"date": "2006-04-18", "close": 1.789788423, "volume": 64725.0}, {"date": "2006-04-19", "close": 1.789788423, "volume": 140792.0}, {"date": "2006-04-20", "close": 1.789788423, "volume": 46774.0}, {"date": "2006-04-21", "close": 1.729117629, "volume": 47769.0}, {"date": "2006-04-24", "close": 1.698782232, "volume": 8703.0}, {"date": "2006-04-26", "close": 1.759453026, "volume": 22564.0}, {"date": "2006-04-27", "close": 1.729117629, "volume": 2472.0}, {"date": "2006-04-28", "close": 1.668446835, "volume": 35273.0}, {"date": "2006-05-01", "close": 1.577440644, "volume": 52467.0}, {"date": "2006-05-02", "close": 1.547105247, "volume": 25119.0}, {"date": "2006-05-03", "close": 1.547105247, "volume": 43660.0}, {"date": "2006-05-04", "close": 1.51676985, "volume": 78384.0}, {"date": "2006-05-05", "close": 1.51676985, "volume": 25928.0}, {"date": "2006-05-08", "close": 1.668446835, "volume": 38172.0}, {"date": "2006-05-09", "close": 1.789788423, "volume": 192996.0}, {"date": "2006-05-10", "close": 1.729117629, "volume": 64479.0}, {"date": "2006-05-11", "close": 1.638111438, "volume": 16120.0}, {"date": "2006-05-12", "close": 1.577440644, "volume": 11455.0}, {"date": "2006-05-15", "close": 1.577440644, "volume": 37308.0}, {"date": "2006-05-16", "close": 1.729117629, "volume": 34349.0}, {"date": "2006-05-18", "close": 1.577440644, "volume": 5340.0}, {"date": "2006-05-19", "close": 1.51676985, "volume": 67215.0}, {"date": "2006-05-22", "close": 1.51676985, "volume": 32770.0}, {"date": "2006-05-23", "close": 1.425763659, "volume": 60373.0}, {"date": "2006-05-24", "close": 1.425763659, "volume": 1980.0}, {"date": "2006-05-25", "close": 1.425763659, "volume": 9163.0}, {"date": "2006-05-26", "close": 1.395428262, "volume": 7417.0}, {"date": "2006-05-29", "close": 1.486434453, "volume": 19261.0}, {"date": "2006-05-31", "close": 1.425763659, "volume": 13965.0}, {"date": "2006-06-01", "close": 1.365092865, "volume": 29540.0}, {"date": "2006-06-02", "close": 1.304422071, "volume": 26923.0}, {"date": "2006-06-05", "close": 1.304422071, "volume": 10493.0}, {"date": "2006-06-06", "close": 1.274086674, "volume": 8482.0}, {"date": "2006-06-07", "close": 1.243751277, "volume": 5934.0}, {"date": "2006-06-08", "close": 1.21341588, "volume": 21922.0}, {"date": "2006-06-09", "close": 1.21341588, "volume": 18592.0}, {"date": "2006-06-13", "close": 1.21341588, "volume": 17595.0}, {"date": "2006-06-14", "close": 1.122409689, "volume": 14587.0}, {"date": "2006-06-15", "close": 1.243751277, "volume": 17338.0}, {"date": "2006-06-16", "close": 1.21341588, "volume": 24559.0}, {"date": "2006-06-19", "close": 1.21341588, "volume": 3107.0}, {"date": "2006-06-20", "close": 1.21341588, "volume": 10257.0}, {"date": "2006-06-21", "close": 1.152745086, "volume": 26945.0}, {"date": "2006-06-22", "close": 1.122409689, "volume": 21061.0}, {"date": "2006-06-23", "close": 1.152745086, "volume": 23181.0}, {"date": "2006-06-26", "close": 1.122409689, "volume": 41053.0}, {"date": "2006-06-27", "close": 1.061738895, "volume": 35342.0}, {"date": "2006-06-28", "close": 1.031403498, "volume": 80136.0}, {"date": "2006-06-29", "close": 1.061738895, "volume": 39854.0}, {"date": "2006-06-30", "close": 1.031403498, "volume": 106950.0}, {"date": "2006-07-03", "close": 1.304422071, "volume": 26812.0}, {"date": "2006-07-04", "close": 1.304422071, "volume": 30212.0}, {"date": "2006-07-05", "close": 1.304422071, "volume": 2621.0}, {"date": "2006-07-06", "close": 1.152745086, "volume": 1946.0}, {"date": "2006-07-07", "close": 1.365092865, "volume": 39896.0}, {"date": "2006-07-10", "close": 1.365092865, "volume": 44385.0}, {"date": "2006-07-11", "close": 1.304422071, "volume": 701.0}, {"date": "2006-07-12", "close": 1.304422071, "volume": 2259.0}, {"date": "2006-07-13", "close": 1.274086674, "volume": 7308.0}, {"date": "2006-07-14", "close": 1.304422071, "volume": 7063.0}, {"date": "2006-07-17", "close": 1.334757468, "volume": 4951.0}, {"date": "2006-07-18", "close": 1.274086674, "volume": 7352.0}, {"date": "2006-07-19", "close": 1.365092865, "volume": 73040.0}, {"date": "2006-07-20", "close": 1.334757468, "volume": 32225.0}, {"date": "2006-07-21", "close": 1.304422071, "volume": 9494.0}, {"date": "2006-07-24", "close": 1.304422071, "volume": 14818.0}, {"date": "2006-07-25", "close": 1.365092865, "volume": 7635.0}, {"date": "2006-07-26", "close": 1.365092865, "volume": 31473.0}, {"date": "2006-07-27", "close": 1.365092865, "volume": 239.0}, {"date": "2006-07-28", "close": 1.274086674, "volume": 10054.0}, {"date": "2006-07-31", "close": 1.243751277, "volume": 19944.0}, {"date": "2006-08-01", "close": 1.21341588, "volume": 26855.0}, {"date": "2006-08-02", "close": 1.152745086, "volume": 10054.0}, {"date": "2006-08-03", "close": 1.183080483, "volume": 26498.0}, {"date": "2006-08-04", "close": 1.152745086, "volume": 9889.0}, {"date": "2006-08-07", "close": 1.243751277, "volume": 2472.0}, {"date": "2006-08-08", "close": 1.183080483, "volume": 4285.0}, {"date": "2006-08-09", "close": 1.152745086, "volume": 27548.0}, {"date": "2006-08-11", "close": 1.152745086, "volume": 117493.0}, {"date": "2006-08-14", "close": 1.092074292, "volume": 37797.0}, {"date": "2006-08-15", "close": 1.001068101, "volume": 66644.0}, {"date": "2006-08-16", "close": 0.940397307, "volume": 55290.0}, {"date": "2006-08-17", "close": 1.031403498, "volume": 32701.0}, {"date": "2006-08-18", "close": 1.061738895, "volume": 26133.0}, {"date": "2006-08-21", "close": 1.031403498, "volume": 48038.0}, {"date": "2006-08-22", "close": 1.001068101, "volume": 50266.0}, {"date": "2006-08-23", "close": 0.970732704, "volume": 56013.0}, {"date": "2006-08-24", "close": 0.970732704, "volume": 6044.0}, {"date": "2006-08-25", "close": 1.061738895, "volume": 13369.0}, {"date": "2006-08-28", "close": 1.031403498, "volume": 27674.0}, {"date": "2006-08-29", "close": 1.031403498, "volume": 18675.0}, {"date": "2006-08-30", "close": 1.061738895, "volume": 22449.0}, {"date": "2006-08-31", "close": 0.970732704, "volume": 14280.0}, {"date": "2006-09-01", "close": 1.001068101, "volume": 3893.0}, {"date": "2006-09-04", "close": 1.031403498, "volume": 9887.0}, {"date": "2006-09-05", "close": 1.001068101, "volume": 40386.0}, {"date": "2006-09-06", "close": 1.001068101, "volume": 39817.0}, {"date": "2006-09-07", "close": 1.092074292, "volume": 47799.0}, {"date": "2006-09-08", "close": 1.061738895, "volume": 16542.0}, {"date": "2006-09-11", "close": 1.061738895, "volume": 7593.0}, {"date": "2006-09-12", "close": 1.061738895, "volume": 19779.0}, {"date": "2006-09-13", "close": 1.001068101, "volume": 2209.0}, {"date": "2006-09-14", "close": 1.061738895, "volume": 3296.0}, {"date": "2006-09-15", "close": 1.001068101, "volume": 5757.0}, {"date": "2006-09-18", "close": 1.001068101, "volume": 3626.0}, {"date": "2006-09-19", "close": 1.061738895, "volume": 16647.0}, {"date": "2006-09-20", "close": 1.092074292, "volume": 10830.0}, {"date": "2006-09-21", "close": 1.122409689, "volume": 3956.0}, {"date": "2006-09-22", "close": 1.122409689, "volume": 5192.0}, {"date": "2006-09-25", "close": 1.152745086, "volume": 23999.0}, {"date": "2006-09-26", "close": 1.183080483, "volume": 19479.0}, {"date": "2006-09-27", "close": 1.183080483, "volume": 3296.0}, {"date": "2006-09-28", "close": 1.092074292, "volume": 9889.0}, {"date": "2006-10-03", "close": 1.152745086, "volume": 13054.0}, {"date": "2006-10-04", "close": 1.152745086, "volume": 18697.0}, {"date": "2006-10-05", "close": 1.183080483, "volume": 24542.0}, {"date": "2006-10-06", "close": 1.183080483, "volume": 40104.0}, {"date": "2006-10-09", "close": 1.365092865, "volume": 8241.0}, {"date": "2006-10-10", "close": 1.274086674, "volume": 22185.0}, {"date": "2006-10-11", "close": 1.21341588, "volume": 16482.0}, {"date": "2006-10-12", "close": 1.152745086, "volume": 16977.0}, {"date": "2006-10-13", "close": 1.152745086, "volume": 11181.0}, {"date": "2006-10-16", "close": 1.183080483, "volume": 20603.0}, {"date": "2006-10-17", "close": 1.122409689, "volume": 4945.0}, {"date": "2006-10-18", "close": 1.122409689, "volume": 6593.0}, {"date": "2006-10-19", "close": 1.031403498, "volume": 16482.0}, {"date": "2006-10-25", "close": 0.91006191, "volume": 18131.0}, {"date": "2006-10-26", "close": 1.001068101, "volume": 31055.0}, {"date": "2006-10-27", "close": 1.13023092, "volume": 48572.0}, {"date": "2006-10-30", "close": 1.065646296, "volume": 4335.0}, {"date": "2006-10-31", "close": 1.033353984, "volume": 9290.0}, {"date": "2006-11-01", "close": 1.033353984, "volume": 18972.0}, {"date": "2006-11-02", "close": 1.097938608, "volume": 24006.0}, {"date": "2006-11-03", "close": 1.065646296, "volume": 9290.0}, {"date": "2006-11-06", "close": 1.033353984, "volume": 34343.0}, {"date": "2006-11-07", "close": 1.033353984, "volume": 8876.0}, {"date": "2006-11-08", "close": 1.033353984, "volume": 9809.0}, {"date": "2006-11-09", "close": 1.033353984, "volume": 25919.0}, {"date": "2006-11-10", "close": 1.13023092, "volume": 26709.0}, {"date": "2006-11-13", "close": 0.96876936, "volume": 29728.0}, {"date": "2006-11-14", "close": 0.936477048, "volume": 97204.0}, {"date": "2006-11-15", "close": 0.904184736, "volume": 36185.0}, {"date": "2006-11-16", "close": 0.871892424, "volume": 3871.0}, {"date": "2006-11-17", "close": 0.904184736, "volume": 3282.0}, {"date": "2006-11-20", "close": 0.904184736, "volume": 17280.0}, {"date": "2006-11-21", "close": 0.839600112, "volume": 13474.0}, {"date": "2006-11-22", "close": 0.936477048, "volume": 45570.0}, {"date": "2006-11-23", "close": 0.936477048, "volume": 35307.0}, {"date": "2006-11-24", "close": 0.936477048, "volume": 104439.0}, {"date": "2006-11-27", "close": 0.936477048, "volume": 9290.0}, {"date": "2006-11-28", "close": 0.871892424, "volume": 225.0}, {"date": "2006-11-29", "close": 0.904184736, "volume": 41264.0}, {"date": "2006-11-30", "close": 1.033353984, "volume": 20987.0}, {"date": "2006-12-01", "close": 0.936477048, "volume": 65744.0}, {"date": "2006-12-04", "close": 0.96876936, "volume": 63253.0}, {"date": "2006-12-05", "close": 0.904184736, "volume": 61231.0}, {"date": "2006-12-06", "close": 0.936477048, "volume": 21402.0}, {"date": "2006-12-07", "close": 0.936477048, "volume": 21756.0}, {"date": "2006-12-08", "close": 0.96876936, "volume": 36102.0}, {"date": "2006-12-11", "close": 1.065646296, "volume": 111632.0}, {"date": "2006-12-12", "close": 1.646907912, "volume": 1039801.0}, {"date": "2006-12-13", "close": 1.323984792, "volume": 729875.0}, {"date": "2006-12-14", "close": 1.77607716, "volume": 1805861.0}, {"date": "2006-12-15", "close": 1.711492536, "volume": 1184616.0}, {"date": "2006-12-18", "close": 1.646907912, "volume": 366296.0}, {"date": "2006-12-19", "close": 1.582323288, "volume": 283870.0}, {"date": "2006-12-20", "close": 1.646907912, "volume": 75424.0}, {"date": "2006-12-21", "close": 1.485446352, "volume": 185449.0}, {"date": "2006-12-22", "close": 1.45315404, "volume": 97197.0}, {"date": "2006-12-27", "close": 1.582323288, "volume": 86001.0}, {"date": "2006-12-28", "close": 1.582323288, "volume": 101616.0}, {"date": "2006-12-29", "close": 1.550030976, "volume": 52191.0}, {"date": "2007-01-02", "close": 1.517738664, "volume": 27207.0}, {"date": "2007-01-03", "close": 1.420861728, "volume": 56907.0}, {"date": "2007-01-04", "close": 1.388569416, "volume": 62656.0}, {"date": "2007-01-05", "close": 1.356277104, "volume": 77254.0}, {"date": "2007-01-08", "close": 1.356277104, "volume": 15468.0}, {"date": "2007-01-09", "close": 1.323984792, "volume": 58511.0}, {"date": "2007-01-10", "close": 1.323984792, "volume": 20235.0}, {"date": "2007-01-11", "close": 1.227107856, "volume": 84343.0}, {"date": "2007-01-12", "close": 1.29169248, "volume": 13948.0}, {"date": "2007-01-15", "close": 1.259400168, "volume": 58610.0}, {"date": "2007-01-16", "close": 1.323984792, "volume": 67259.0}, {"date": "2007-01-17", "close": 1.45315404, "volume": 96938.0}, {"date": "2007-01-18", "close": 1.485446352, "volume": 190611.0}, {"date": "2007-01-19", "close": 1.485446352, "volume": 31547.0}, {"date": "2007-01-22", "close": 1.356277104, "volume": 20222.0}, {"date": "2007-01-23", "close": 1.420861728, "volume": 4304.0}, {"date": "2007-01-24", "close": 1.420861728, "volume": 28303.0}, {"date": "2007-01-25", "close": 1.45315404, "volume": 17065.0}, {"date": "2007-01-29", "close": 1.420861728, "volume": 83997.0}, {"date": "2007-01-30", "close": 1.420861728, "volume": 22916.0}, {"date": "2007-01-31", "close": 1.517738664, "volume": 524076.0}, {"date": "2007-02-01", "close": 1.517738664, "volume": 89481.0}, {"date": "2007-02-02", "close": 1.550030976, "volume": 36417.0}, {"date": "2007-02-05", "close": 1.550030976, "volume": 77258.0}, {"date": "2007-02-06", "close": 1.45315404, "volume": 21058.0}, {"date": "2007-02-07", "close": 1.388569416, "volume": 75916.0}, {"date": "2007-02-08", "close": 1.388569416, "volume": 45578.0}, {"date": "2007-02-09", "close": 1.388569416, "volume": 25171.0}, {"date": "2007-02-12", "close": 1.194815544, "volume": 195266.0}, {"date": "2007-02-13", "close": 1.227107856, "volume": 63629.0}, {"date": "2007-02-14", "close": 1.356277104, "volume": 56436.0}, {"date": "2007-02-15", "close": 1.388569416, "volume": 68389.0}, {"date": "2007-02-16", "close": 1.259400168, "volume": 50733.0}, {"date": "2007-02-19", "close": 1.29169248, "volume": 28645.0}, {"date": "2007-02-20", "close": 1.29169248, "volume": 103322.0}, {"date": "2007-02-21", "close": 1.259400168, "volume": 40901.0}, {"date": "2007-02-22", "close": 1.227107856, "volume": 18890.0}, {"date": "2007-02-23", "close": 1.227107856, "volume": 71259.0}, {"date": "2007-02-26", "close": 1.227107856, "volume": 14864.0}, {"date": "2007-02-27", "close": 1.194815544, "volume": 20191.0}, {"date": "2007-02-28", "close": 1.194815544, "volume": 53755.0}, {"date": "2007-03-01", "close": 1.13023092, "volume": 36630.0}, {"date": "2007-03-02", "close": 1.13023092, "volume": 5950.0}, {"date": "2007-03-05", "close": 1.097938608, "volume": 78461.0}, {"date": "2007-03-06", "close": 1.033353984, "volume": 22234.0}, {"date": "2007-03-07", "close": 1.001061672, "volume": 21717.0}, {"date": "2007-03-08", "close": 1.259400168, "volume": 219170.0}, {"date": "2007-03-09", "close": 1.194815544, "volume": 148186.0}, {"date": "2007-03-12", "close": 1.162523232, "volume": 7712.0}, {"date": "2007-03-13", "close": 1.259400168, "volume": 57991.0}, {"date": "2007-03-14", "close": 1.194815544, "volume": 77420.0}, {"date": "2007-03-15", "close": 1.259400168, "volume": 39638.0}, {"date": "2007-03-16", "close": 1.259400168, "volume": 26740.0}, {"date": "2007-03-19", "close": 1.259400168, "volume": 59921.0}, {"date": "2007-03-20", "close": 1.388569416, "volume": 70354.0}, {"date": "2007-03-21", "close": 1.29169248, "volume": 61171.0}, {"date": "2007-03-22", "close": 1.259400168, "volume": 85556.0}, {"date": "2007-03-23", "close": 1.194815544, "volume": 52991.0}, {"date": "2007-03-26", "close": 1.227107856, "volume": 17067.0}, {"date": "2007-03-27", "close": 1.356277104, "volume": 26645.0}, {"date": "2007-03-28", "close": 1.227107856, "volume": 35674.0}, {"date": "2007-03-29", "close": 1.227107856, "volume": 774.0}, {"date": "2007-03-30", "close": 1.29169248, "volume": 63560.0}, {"date": "2007-04-02", "close": 1.356277104, "volume": 78078.0}, {"date": "2007-04-03", "close": 1.227107856, "volume": 51629.0}, {"date": "2007-04-04", "close": 1.323984792, "volume": 50590.0}, {"date": "2007-04-05", "close": 1.420861728, "volume": 49566.0}, {"date": "2007-04-10", "close": 1.485446352, "volume": 93645.0}, {"date": "2007-04-11", "close": 1.45315404, "volume": 176994.0}, {"date": "2007-04-12", "close": 1.485446352, "volume": 130277.0}, {"date": "2007-04-13", "close": 1.485446352, "volume": 80999.0}, {"date": "2007-04-16", "close": 1.485446352, "volume": 57220.0}, {"date": "2007-04-17", "close": 1.420861728, "volume": 39863.0}, {"date": "2007-04-18", "close": 1.420861728, "volume": 61818.0}, {"date": "2007-04-19", "close": 1.29169248, "volume": 53699.0}, {"date": "2007-04-20", "close": 1.388569416, "volume": 31741.0}, {"date": "2007-04-23", "close": 1.388569416, "volume": 57852.0}, {"date": "2007-04-24", "close": 1.388569416, "volume": 25548.0}, {"date": "2007-04-26", "close": 1.323984792, "volume": 30582.0}, {"date": "2007-04-27", "close": 1.356277104, "volume": 1363.0}, {"date": "2007-04-30", "close": 1.420861728, "volume": 7864.0}, {"date": "2007-05-01", "close": 1.388569416, "volume": 47261.0}, {"date": "2007-05-02", "close": 1.45315404, "volume": 39550.0}, {"date": "2007-05-03", "close": 1.356277104, "volume": 4695.0}, {"date": "2007-05-04", "close": 1.323984792, "volume": 20678.0}, {"date": "2007-05-07", "close": 1.679200224, "volume": 418676.0}, {"date": "2007-05-08", "close": 1.679200224, "volume": 132852.0}, {"date": "2007-05-09", "close": 1.582323288, "volume": 59271.0}, {"date": "2007-05-10", "close": 1.840661784, "volume": 325842.0}, {"date": "2007-05-11", "close": 2.034415656, "volume": 267014.0}, {"date": "2007-05-14", "close": 1.93753872, "volume": 584993.0}, {"date": "2007-05-15", "close": 2.034415656, "volume": 198098.0}, {"date": "2007-05-16", "close": 1.969831032, "volume": 65459.0}, {"date": "2007-05-17", "close": 1.808369472, "volume": 79065.0}, {"date": "2007-05-18", "close": 1.872954096, "volume": 62940.0}, {"date": "2007-05-21", "close": 1.93753872, "volume": 41186.0}, {"date": "2007-05-22", "close": 1.905246408, "volume": 58322.0}, {"date": "2007-05-23", "close": 1.872954096, "volume": 16216.0}, {"date": "2007-05-24", "close": 1.77607716, "volume": 56315.0}, {"date": "2007-05-25", "close": 1.711492536, "volume": 71219.0}, {"date": "2007-05-28", "close": 1.872954096, "volume": 70701.0}, {"date": "2007-05-29", "close": 1.77607716, "volume": 52506.0}, {"date": "2007-05-30", "close": 1.77607716, "volume": 34986.0}, {"date": "2007-05-31", "close": 1.743784848, "volume": 16758.0}, {"date": "2007-06-01", "close": 1.808369472, "volume": 12208.0}, {"date": "2007-06-04", "close": 1.872954096, "volume": 50386.0}, {"date": "2007-06-05", "close": 1.93753872, "volume": 191848.0}, {"date": "2007-06-06", "close": 1.840661784, "volume": 84798.0}, {"date": "2007-06-07", "close": 1.840661784, "volume": 67808.0}, {"date": "2007-06-08", "close": 1.872954096, "volume": 28326.0}, {"date": "2007-06-12", "close": 1.93753872, "volume": 93484.0}, {"date": "2007-06-13", "close": 1.840661784, "volume": 57245.0}, {"date": "2007-06-14", "close": 1.93753872, "volume": 88197.0}, {"date": "2007-06-15", "close": 1.93753872, "volume": 461099.0}, {"date": "2007-06-18", "close": 1.872954096, "volume": 87870.0}, {"date": "2007-06-19", "close": 1.905246408, "volume": 76461.0}, {"date": "2007-06-20", "close": 1.905246408, "volume": 121778.0}, {"date": "2007-06-21", "close": 1.872954096, "volume": 129036.0}, {"date": "2007-06-22", "close": 1.905246408, "volume": 240572.0}, {"date": "2007-06-25", "close": 1.840661784, "volume": 129954.0}, {"date": "2007-06-26", "close": 1.93753872, "volume": 85064.0}, {"date": "2007-06-27", "close": 1.905246408, "volume": 49867.0}, {"date": "2007-06-28", "close": 1.872954096, "volume": 38191.0}, {"date": "2007-06-29", "close": 1.840661784, "volume": 44385.0}, {"date": "2007-07-02", "close": 2.034415656, "volume": 202322.0}, {"date": "2007-07-03", "close": 2.002123344, "volume": 140603.0}, {"date": "2007-07-04", "close": 1.93753872, "volume": 237972.0}, {"date": "2007-07-05", "close": 1.969831032, "volume": 50494.0}, {"date": "2007-07-06", "close": 1.905246408, "volume": 107982.0}, {"date": "2007-07-09", "close": 1.93753872, "volume": 119967.0}, {"date": "2007-07-10", "close": 2.647969584, "volume": 1750001.0}, {"date": "2007-07-11", "close": 2.970892704, "volume": 1306702.0}, {"date": "2007-07-12", "close": 2.712554208, "volume": 627096.0}, {"date": "2007-07-13", "close": 2.777138832, "volume": 535098.0}, {"date": "2007-07-16", "close": 3.2292312, "volume": 1353630.0}, {"date": "2007-07-17", "close": 3.164646576, "volume": 1039586.0}, {"date": "2007-07-18", "close": 3.55215432, "volume": 1738202.0}, {"date": "2007-07-19", "close": 3.164646576, "volume": 462327.0}, {"date": "2007-07-20", "close": 3.2292312, "volume": 392711.0}, {"date": "2007-07-23", "close": 3.164646576, "volume": 184477.0}, {"date": "2007-07-24", "close": 3.87507744, "volume": 1204110.0}, {"date": "2007-07-25", "close": 4.35946212, "volume": 954111.0}, {"date": "2007-07-26", "close": 4.68238524, "volume": 1580235.0}, {"date": "2007-07-27", "close": 4.19800056, "volume": 821434.0}, {"date": "2007-07-30", "close": 4.19800056, "volume": 576818.0}, {"date": "2007-07-31", "close": 4.036539, "volume": 249581.0}, {"date": "2007-08-01", "close": 3.003185016, "volume": 1145245.0}, {"date": "2007-08-02", "close": 3.164646576, "volume": 818444.0}, {"date": "2007-08-03", "close": 2.647969584, "volume": 809033.0}, {"date": "2007-08-06", "close": 2.357338776, "volume": 420872.0}, {"date": "2007-08-07", "close": 2.325046464, "volume": 288428.0}, {"date": "2007-08-08", "close": 2.325046464, "volume": 170876.0}, {"date": "2007-08-09", "close": 2.777138832, "volume": 284272.0}, {"date": "2007-08-10", "close": 2.518800336, "volume": 243156.0}, {"date": "2007-08-13", "close": 2.325046464, "volume": 126799.0}, {"date": "2007-08-14", "close": 2.034415656, "volume": 282962.0}, {"date": "2007-08-15", "close": 1.711492536, "volume": 279053.0}, {"date": "2007-08-16", "close": 1.679200224, "volume": 348893.0}, {"date": "2007-08-17", "close": 1.679200224, "volume": 176047.0}, {"date": "2007-08-20", "close": 1.840661784, "volume": 165615.0}, {"date": "2007-08-21", "close": 2.09900028, "volume": 394256.0}, {"date": "2007-08-22", "close": 2.131292592, "volume": 148706.0}, {"date": "2007-08-23", "close": 2.325046464, "volume": 195392.0}, {"date": "2007-08-24", "close": 2.4219234, "volume": 417014.0}, {"date": "2007-08-27", "close": 2.58338496, "volume": 141056.0}, {"date": "2007-08-28", "close": 2.454215712, "volume": 168314.0}, {"date": "2007-08-29", "close": 2.131292592, "volume": 219727.0}, {"date": "2007-08-30", "close": 2.163584904, "volume": 89243.0}, {"date": "2007-08-31", "close": 2.163584904, "volume": 72624.0}, {"date": "2007-09-03", "close": 2.131292592, "volume": 21429.0}, {"date": "2007-09-04", "close": 2.163584904, "volume": 40364.0}, {"date": "2007-09-05", "close": 2.066707968, "volume": 46988.0}, {"date": "2007-09-06", "close": 2.002123344, "volume": 93318.0}, {"date": "2007-09-07", "close": 2.002123344, "volume": 43516.0}, {"date": "2007-09-10", "close": 2.002123344, "volume": 20855.0}, {"date": "2007-09-11", "close": 1.93753872, "volume": 31507.0}, {"date": "2007-09-12", "close": 2.09900028, "volume": 316280.0}, {"date": "2007-09-13", "close": 1.969831032, "volume": 85437.0}, {"date": "2007-09-14", "close": 2.09900028, "volume": 50587.0}, {"date": "2007-09-17", "close": 2.066707968, "volume": 46438.0}, {"date": "2007-09-18", "close": 2.002123344, "volume": 109115.0}, {"date": "2007-09-19", "close": 2.002123344, "volume": 77015.0}, {"date": "2007-09-20", "close": 2.066707968, "volume": 187140.0}, {"date": "2007-09-21", "close": 2.551092648, "volume": 445300.0}, {"date": "2007-09-24", "close": 2.680261896, "volume": 624820.0}, {"date": "2007-09-25", "close": 2.551092648, "volume": 242169.0}, {"date": "2007-09-26", "close": 2.712554208, "volume": 205895.0}, {"date": "2007-09-27", "close": 2.74484652, "volume": 165360.0}, {"date": "2007-09-28", "close": 2.647969584, "volume": 71039.0}, {"date": "2007-10-01", "close": 2.58338496, "volume": 108963.0}, {"date": "2007-10-02", "close": 2.518800336, "volume": 39072.0}, {"date": "2007-10-03", "close": 2.357338776, "volume": 83668.0}, {"date": "2007-10-04", "close": 2.195877216, "volume": 113454.0}, {"date": "2007-10-05", "close": 2.131292592, "volume": 86210.0}, {"date": "2007-10-08", "close": 2.09900028, "volume": 127819.0}, {"date": "2007-10-09", "close": 2.131292592, "volume": 110466.0}, {"date": "2007-10-10", "close": 2.066707968, "volume": 101245.0}, {"date": "2007-10-15", "close": 1.840661784, "volume": 256752.0}, {"date": "2007-10-16", "close": 1.872954096, "volume": 131925.0}, {"date": "2007-10-17", "close": 1.77607716, "volume": 72107.0}, {"date": "2007-10-18", "close": 1.872954096, "volume": 52525.0}, {"date": "2007-10-19", "close": 1.905246408, "volume": 102881.0}, {"date": "2007-10-22", "close": 1.872954096, "volume": 165478.0}, {"date": "2007-10-23", "close": 2.228169528, "volume": 405233.0}, {"date": "2007-10-24", "close": 2.034415656, "volume": 120167.0}, {"date": "2007-10-25", "close": 1.93753872, "volume": 69596.0}, {"date": "2007-10-26", "close": 1.905246408, "volume": 28155.0}, {"date": "2007-10-29", "close": 2.002123344, "volume": 52489.0}, {"date": "2007-10-30", "close": 2.002123344, "volume": 25583.0}, {"date": "2007-10-31", "close": 1.905246408, "volume": 35148.0}, {"date": "2007-11-01", "close": 1.93753872, "volume": 52850.0}, {"date": "2007-11-02", "close": 1.905246408, "volume": 24727.0}, {"date": "2007-11-05", "close": 1.905246408, "volume": 32354.0}, {"date": "2007-11-06", "close": 1.872954096, "volume": 46285.0}, {"date": "2007-11-07", "close": 1.905246408, "volume": 42984.0}, {"date": "2007-11-08", "close": 1.872954096, "volume": 49727.0}, {"date": "2007-11-09", "close": 1.905246408, "volume": 11854.0}, {"date": "2007-11-12", "close": 1.905246408, "volume": 67942.0}, {"date": "2007-11-13", "close": 1.808369472, "volume": 50618.0}, {"date": "2007-11-14", "close": 1.872954096, "volume": 27948.0}, {"date": "2007-11-15", "close": 1.840661784, "volume": 22047.0}, {"date": "2007-11-16", "close": 1.840661784, "volume": 23504.0}, {"date": "2007-11-19", "close": 2.131292592, "volume": 116452.0}, {"date": "2007-11-20", "close": 1.93753872, "volume": 58781.0}, {"date": "2007-11-21", "close": 1.905246408, "volume": 72137.0}, {"date": "2007-11-22", "close": 1.872954096, "volume": 40559.0}, {"date": "2007-11-23", "close": 1.905246408, "volume": 30973.0}, {"date": "2007-11-26", "close": 1.905246408, "volume": 104362.0}, {"date": "2007-11-27", "close": 1.840661784, "volume": 26037.0}, {"date": "2007-11-28", "close": 1.808369472, "volume": 36519.0}, {"date": "2007-11-29", "close": 1.872954096, "volume": 118765.0}, {"date": "2007-11-30", "close": 1.808369472, "volume": 92501.0}, {"date": "2007-12-03", "close": 1.808369472, "volume": 55907.0}, {"date": "2007-12-04", "close": 1.743784848, "volume": 96376.0}, {"date": "2007-12-05", "close": 1.77607716, "volume": 48679.0}, {"date": "2007-12-06", "close": 1.872954096, "volume": 62072.0}, {"date": "2007-12-07", "close": 1.905246408, "volume": 163702.0}, {"date": "2007-12-10", "close": 1.840661784, "volume": 69071.0}, {"date": "2007-12-11", "close": 1.905246408, "volume": 33922.0}, {"date": "2007-12-12", "close": 1.840661784, "volume": 23382.0}, {"date": "2007-12-13", "close": 1.905246408, "volume": 34993.0}, {"date": "2007-12-14", "close": 1.808369472, "volume": 40817.0}, {"date": "2007-12-17", "close": 1.679200224, "volume": 92316.0}, {"date": "2007-12-18", "close": 1.646907912, "volume": 56778.0}, {"date": "2007-12-19", "close": 1.582323288, "volume": 16222.0}, {"date": "2007-12-20", "close": 1.646907912, "volume": 9162.0}, {"date": "2007-12-21", "close": 1.6146156, "volume": 26012.0}, {"date": "2007-12-24", "close": 1.6146156, "volume": 3097.0}, {"date": "2007-12-27", "close": 1.582323288, "volume": 23256.0}, {"date": "2007-12-28", "close": 1.582323288, "volume": 16565.0}, {"date": "2007-12-31", "close": 1.582323288, "volume": 14818.0}, {"date": "2008-01-02", "close": 1.646907912, "volume": 25277.0}, {"date": "2008-01-03", "close": 1.6146156, "volume": 5874.0}, {"date": "2008-01-04", "close": 1.6146156, "volume": 19688.0}, {"date": "2008-01-07", "close": 1.6146156, "volume": 56611.0}, {"date": "2008-01-08", "close": 1.582323288, "volume": 12611.0}, {"date": "2008-01-09", "close": 1.582323288, "volume": 11940.0}, {"date": "2008-01-10", "close": 1.485446352, "volume": 40505.0}, {"date": "2008-01-11", "close": 1.45315404, "volume": 32271.0}, {"date": "2008-01-14", "close": 1.420861728, "volume": 41037.0}, {"date": "2008-01-15", "close": 1.356277104, "volume": 11128.0}, {"date": "2008-01-16", "close": 1.227107856, "volume": 55706.0}, {"date": "2008-01-17", "close": 1.227107856, "volume": 21677.0}, {"date": "2008-01-18", "close": 1.162523232, "volume": 32711.0}, {"date": "2008-01-21", "close": 1.13023092, "volume": 20290.0}, {"date": "2008-01-22", "close": 0.936477048, "volume": 89874.0}, {"date": "2008-01-23", "close": 1.033353984, "volume": 115528.0}, {"date": "2008-01-24", "close": 1.13023092, "volume": 51472.0}, {"date": "2008-01-25", "close": 1.162523232, "volume": 26733.0}, {"date": "2008-01-29", "close": 1.13023092, "volume": 13006.0}, {"date": "2008-01-30", "close": 1.097938608, "volume": 27692.0}, {"date": "2008-01-31", "close": 1.194815544, "volume": 204321.0}, {"date": "2008-02-01", "close": 1.194815544, "volume": 15764.0}, {"date": "2008-02-04", "close": 1.259400168, "volume": 11785.0}, {"date": "2008-02-05", "close": 1.162523232, "volume": 48502.0}, {"date": "2008-02-06", "close": 1.065646296, "volume": 14038.0}, {"date": "2008-02-07", "close": 1.13023092, "volume": 41755.0}, {"date": "2008-02-08", "close": 1.033353984, "volume": 38403.0}, {"date": "2008-02-11", "close": 1.097938608, "volume": 40279.0}, {"date": "2008-02-12", "close": 1.065646296, "volume": 18890.0}, {"date": "2008-02-13", "close": 1.001061672, "volume": 38105.0}, {"date": "2008-02-14", "close": 1.033353984, "volume": 35736.0}, {"date": "2008-02-15", "close": 1.065646296, "volume": 35370.0}, {"date": "2008-02-18", "close": 1.29169248, "volume": 108125.0}, {"date": "2008-02-19", "close": 1.259400168, "volume": 273917.0}, {"date": "2008-02-20", "close": 1.29169248, "volume": 106875.0}, {"date": "2008-02-21", "close": 1.259400168, "volume": 45615.0}, {"date": "2008-02-22", "close": 1.29169248, "volume": 40722.0}, {"date": "2008-02-25", "close": 1.388569416, "volume": 86612.0}, {"date": "2008-02-26", "close": 1.323984792, "volume": 15270.0}, {"date": "2008-02-27", "close": 1.420861728, "volume": 44829.0}, {"date": "2008-02-28", "close": 1.227107856, "volume": 155740.0}, {"date": "2008-02-29", "close": 1.194815544, "volume": 19440.0}, {"date": "2008-03-03", "close": 1.194815544, "volume": 3995.0}, {"date": "2008-03-04", "close": 1.323984792, "volume": 45088.0}, {"date": "2008-03-05", "close": 1.259400168, "volume": 37625.0}, {"date": "2008-03-06", "close": 1.227107856, "volume": 7742.0}, {"date": "2008-03-07", "close": 1.162523232, "volume": 52883.0}, {"date": "2008-03-10", "close": 1.227107856, "volume": 34866.0}, {"date": "2008-03-11", "close": 1.162523232, "volume": 36175.0}, {"date": "2008-03-12", "close": 1.162523232, "volume": 42409.0}, {"date": "2008-03-13", "close": 1.065646296, "volume": 3642.0}, {"date": "2008-03-14", "close": 1.065646296, "volume": 10838.0}, {"date": "2008-03-17", "close": 1.001061672, "volume": 30674.0}, {"date": "2008-03-18", "close": 1.033353984, "volume": 9290.0}, {"date": "2008-03-19", "close": 1.065646296, "volume": 29695.0}, {"date": "2008-03-20", "close": 1.065646296, "volume": 24154.0}, {"date": "2008-03-26", "close": 1.065646296, "volume": 15023.0}, {"date": "2008-03-27", "close": 1.13023092, "volume": 20160.0}, {"date": "2008-03-28", "close": 1.065646296, "volume": 8826.0}, {"date": "2008-03-31", "close": 1.065646296, "volume": 43354.0}, {"date": "2008-04-01", "close": 1.065646296, "volume": 11224.0}, {"date": "2008-04-02", "close": 1.033353984, "volume": 6286.0}, {"date": "2008-04-03", "close": 1.097938608, "volume": 7370.0}, {"date": "2008-04-04", "close": 1.097938608, "volume": 8616.0}, {"date": "2008-04-07", "close": 1.162523232, "volume": 32414.0}, {"date": "2008-04-08", "close": 1.162523232, "volume": 9467.0}, {"date": "2008-04-09", "close": 1.13023092, "volume": 9855.0}, {"date": "2008-04-10", "close": 1.097938608, "volume": 6379.0}, {"date": "2008-04-11", "close": 1.065646296, "volume": 26791.0}, {"date": "2008-04-14", "close": 1.033353984, "volume": 10510.0}, {"date": "2008-04-16", "close": 1.033353984, "volume": 47392.0}, {"date": "2008-04-17", "close": 1.097938608, "volume": 84426.0}, {"date": "2008-04-18", "close": 1.13023092, "volume": 7928.0}, {"date": "2008-04-21", "close": 1.097938608, "volume": 12905.0}, {"date": "2008-04-22", "close": 1.097938608, "volume": 28164.0}, {"date": "2008-04-23", "close": 1.065646296, "volume": 7499.0}, {"date": "2008-04-24", "close": 1.033353984, "volume": 21429.0}, {"date": "2008-04-28", "close": 1.001061672, "volume": 9104.0}, {"date": "2008-04-29", "close": 1.097938608, "volume": 13935.0}, {"date": "2008-04-30", "close": 1.097938608, "volume": 10188.0}, {"date": "2008-05-01", "close": 1.033353984, "volume": 12356.0}, {"date": "2008-05-02", "close": 1.001061672, "volume": 116421.0}, {"date": "2008-05-05", "close": 1.065646296, "volume": 39333.0}, {"date": "2008-05-06", "close": 1.065646296, "volume": 4033.0}, {"date": "2008-05-07", "close": 1.001061672, "volume": 14830.0}, {"date": "2008-05-08", "close": 1.001061672, "volume": 22834.0}, {"date": "2008-05-09", "close": 0.96876936, "volume": 36716.0}, {"date": "2008-05-12", "close": 0.96876936, "volume": 31897.0}, {"date": "2008-05-13", "close": 1.033353984, "volume": 7742.0}, {"date": "2008-05-14", "close": 1.097938608, "volume": 33689.0}, {"date": "2008-05-15", "close": 1.065646296, "volume": 46461.0}, {"date": "2008-05-16", "close": 1.097938608, "volume": 41496.0}, {"date": "2008-05-19", "close": 1.356277104, "volume": 300791.0}, {"date": "2008-05-20", "close": 1.162523232, "volume": 110949.0}, {"date": "2008-05-21", "close": 1.162523232, "volume": 24424.0}, {"date": "2008-05-22", "close": 1.227107856, "volume": 7497.0}, {"date": "2008-05-23", "close": 1.259400168, "volume": 37335.0}, {"date": "2008-05-26", "close": 1.162523232, "volume": 31875.0}, {"date": "2008-05-27", "close": 1.097938608, "volume": 48891.0}, {"date": "2008-05-28", "close": 1.097938608, "volume": 42270.0}, {"date": "2008-05-29", "close": 1.227107856, "volume": 34385.0}, {"date": "2008-05-30", "close": 1.227107856, "volume": 19039.0}, {"date": "2008-06-02", "close": 1.097938608, "volume": 17884.0}, {"date": "2008-06-03", "close": 1.194815544, "volume": 113779.0}, {"date": "2008-06-04", "close": 1.227107856, "volume": 8869.0}, {"date": "2008-06-05", "close": 1.194815544, "volume": 29319.0}, {"date": "2008-06-06", "close": 1.162523232, "volume": 26543.0}, {"date": "2008-06-10", "close": 1.097938608, "volume": 21270.0}, {"date": "2008-06-11", "close": 1.097938608, "volume": 22359.0}, {"date": "2008-06-12", "close": 1.097938608, "volume": 22095.0}, {"date": "2008-06-13", "close": 1.13023092, "volume": 67933.0}, {"date": "2008-06-16", "close": 1.13023092, "volume": 11253.0}, {"date": "2008-06-17", "close": 1.097938608, "volume": 23720.0}, {"date": "2008-06-18", "close": 1.065646296, "volume": 16710.0}, {"date": "2008-06-19", "close": 1.001061672, "volume": 48715.0}, {"date": "2008-06-20", "close": 1.033353984, "volume": 29468.0}, {"date": "2008-06-23", "close": 0.96876936, "volume": 32161.0}, {"date": "2008-06-24", "close": 1.001061672, "volume": 61199.0}, {"date": "2008-06-25", "close": 0.96876936, "volume": 25604.0}, {"date": "2008-06-26", "close": 1.065646296, "volume": 143990.0}, {"date": "2008-06-27", "close": 1.033353984, "volume": 7444.0}, {"date": "2008-06-30", "close": 1.033353984, "volume": 73141.0}, {"date": "2008-07-01", "close": 1.033353984, "volume": 34064.0}, {"date": "2008-07-02", "close": 1.033353984, "volume": 7649.0}, {"date": "2008-07-03", "close": 1.033353984, "volume": 16258.0}, {"date": "2008-07-04", "close": 1.033353984, "volume": 9555.0}, {"date": "2008-07-07", "close": 1.033353984, "volume": 39182.0}, {"date": "2008-07-09", "close": 1.001061672, "volume": 15478.0}, {"date": "2008-07-10", "close": 0.96876936, "volume": 4490.0}, {"date": "2008-07-11", "close": 0.936477048, "volume": 33410.0}, {"date": "2008-07-14", "close": 0.936477048, "volume": 426.0}, {"date": "2008-07-15", "close": 0.871892424, "volume": 7353.0}, {"date": "2008-07-16", "close": 0.839600112, "volume": 21677.0}, {"date": "2008-07-17", "close": 0.871892424, "volume": 7432.0}, {"date": "2008-07-18", "close": 0.839600112, "volume": 14411.0}, {"date": "2008-07-21", "close": 0.839600112, "volume": 2477.0}, {"date": "2008-07-22", "close": 0.936477048, "volume": 619.0}, {"date": "2008-07-23", "close": 0.871892424, "volume": 6193.0}, {"date": "2008-07-24", "close": 0.871892424, "volume": 1.0}, {"date": "2008-07-25", "close": 0.839600112, "volume": 7357.0}, {"date": "2008-07-28", "close": 0.8073078, "volume": 29883.0}, {"date": "2008-07-29", "close": 0.775015488, "volume": 6968.0}, {"date": "2008-07-30", "close": 0.8073078, "volume": 1390.0}, {"date": "2008-07-31", "close": 0.839600112, "volume": 929.0}, {"date": "2008-08-01", "close": 0.839600112, "volume": 17099.0}, {"date": "2008-08-04", "close": 0.839600112, "volume": 16964.0}, {"date": "2008-08-05", "close": 0.710430864, "volume": 72000.0}, {"date": "2008-08-06", "close": 0.64584624, "volume": 27923.0}, {"date": "2008-08-07", "close": 0.678138552, "volume": 3205.0}, {"date": "2008-08-08", "close": 0.64584624, "volume": 9290.0}, {"date": "2008-08-11", "close": 0.64584624, "volume": 18281.0}, {"date": "2008-08-12", "close": 0.64584624, "volume": 1084.0}, {"date": "2008-08-13", "close": 0.64584624, "volume": 774.0}, {"date": "2008-08-14", "close": 0.64584624, "volume": 8515.0}, {"date": "2008-08-15", "close": 0.613553928, "volume": 10510.0}, {"date": "2008-08-18", "close": 0.581261616, "volume": 30548.0}, {"date": "2008-08-19", "close": 0.581261616, "volume": 3122.0}, {"date": "2008-08-20", "close": 0.581261616, "volume": 9909.0}, {"date": "2008-08-22", "close": 0.581261616, "volume": 1960.0}, {"date": "2008-08-26", "close": 0.548969304, "volume": 15659.0}, {"date": "2008-08-27", "close": 0.64584624, "volume": 1063.0}, {"date": "2008-08-29", "close": 0.64584624, "volume": 3097.0}, {"date": "2008-09-01", "close": 0.581261616, "volume": 3317.0}, {"date": "2008-09-03", "close": 0.613553928, "volume": 2013.0}, {"date": "2008-09-04", "close": 0.613553928, "volume": 766.0}, {"date": "2008-09-08", "close": 0.548969304, "volume": 11596.0}, {"date": "2008-09-10", "close": 0.613553928, "volume": 12108.0}, {"date": "2008-09-11", "close": 0.516676992, "volume": 10219.0}, {"date": "2008-09-15", "close": 0.548969304, "volume": 9786.0}, {"date": "2008-09-16", "close": 0.516676992, "volume": 2756.0}, {"date": "2008-09-17", "close": 0.516676992, "volume": 341.0}, {"date": "2008-09-18", "close": 0.419800056, "volume": 29558.0}, {"date": "2008-09-19", "close": 0.452092368, "volume": 8795.0}, {"date": "2008-09-22", "close": 0.452092368, "volume": 1239.0}, {"date": "2008-09-23", "close": 0.452092368, "volume": 2323.0}, {"date": "2008-09-25", "close": 0.516676992, "volume": 1192.0}, {"date": "2008-09-29", "close": 0.452092368, "volume": 2803.0}, {"date": "2008-10-01", "close": 0.452092368, "volume": 3313.0}, {"date": "2008-10-02", "close": 0.452092368, "volume": 310.0}, {"date": "2008-10-03", "close": 0.452092368, "volume": 29713.0}, {"date": "2008-10-06", "close": 0.355215432, "volume": 7556.0}, {"date": "2008-10-07", "close": 0.32292312, "volume": 14864.0}, {"date": "2008-10-08", "close": 0.32292312, "volume": 13130.0}, {"date": "2008-10-09", "close": 0.258338496, "volume": 68190.0}, {"date": "2008-10-10", "close": 0.226046184, "volume": 52383.0}, {"date": "2008-10-13", "close": 0.32292312, "volume": 24309.0}, {"date": "2008-10-14", "close": 0.419800056, "volume": 3097.0}, {"date": "2008-10-15", "close": 0.355215432, "volume": 11055.0}, {"date": "2008-10-16", "close": 0.290630808, "volume": 8857.0}, {"date": "2008-10-17", "close": 0.32292312, "volume": 23566.0}, {"date": "2008-10-20", "close": 0.290630808, "volume": 15484.0}, {"date": "2008-10-21", "close": 0.355215432, "volume": 619.0}, {"date": "2008-10-23", "close": 0.32292312, "volume": 3097.0}, {"date": "2008-10-24", "close": 0.32292312, "volume": 3561.0}, {"date": "2008-10-27", "close": 0.290630808, "volume": 22172.0}, {"date": "2008-10-28", "close": 0.258338496, "volume": 14813.0}, {"date": "2008-10-29", "close": 0.258338496, "volume": 13873.0}, {"date": "2008-10-30", "close": 0.258338496, "volume": 6193.0}, {"date": "2008-10-31", "close": 0.258338496, "volume": 9846.0}, {"date": "2008-11-03", "close": 0.290630808, "volume": 33642.0}, {"date": "2008-11-05", "close": 0.290630808, "volume": 5884.0}, {"date": "2008-11-06", "close": 0.290630808, "volume": 6193.0}, {"date": "2008-11-10", "close": 0.258338496, "volume": 4026.0}, {"date": "2008-11-11", "close": 0.258338496, "volume": 19189.0}, {"date": "2008-11-12", "close": 0.226046184, "volume": 12841.0}, {"date": "2008-11-13", "close": 0.226046184, "volume": 3097.0}, {"date": "2008-11-14", "close": 0.258338496, "volume": 18261.0}, {"date": "2008-11-17", "close": 0.226046184, "volume": 2477.0}, {"date": "2008-11-18", "close": 0.258338496, "volume": 8522.0}, {"date": "2008-11-19", "close": 0.290630808, "volume": 2926.0}, {"date": "2008-11-20", "close": 0.193753872, "volume": 18890.0}, {"date": "2008-11-25", "close": 0.16146156, "volume": 6916.0}, {"date": "2008-11-26", "close": 0.129169248, "volume": 13935.0}, {"date": "2008-11-28", "close": 0.129169248, "volume": 21290.0}, {"date": "2008-12-01", "close": 0.193753872, "volume": 3097.0}, {"date": "2008-12-05", "close": 0.193753872, "volume": 34635.0}, {"date": "2008-12-09", "close": 0.193753872, "volume": 4645.0}, {"date": "2008-12-12", "close": 0.258338496, "volume": 1935.0}, {"date": "2008-12-15", "close": 0.226046184, "volume": 1375.0}, {"date": "2008-12-16", "close": 0.193753872, "volume": 29574.0}, {"date": "2008-12-18", "close": 0.193753872, "volume": 2710.0}, {"date": "2009-01-02", "close": 0.290630808, "volume": 3097.0}, {"date": "2009-01-09", "close": 0.226046184, "volume": 5264.0}, {"date": "2009-01-12", "close": 0.226046184, "volume": 14184.0}, {"date": "2009-01-14", "close": 0.258338496, "volume": 4645.0}, {"date": "2009-01-20", "close": 0.258338496, "volume": 7664.0}, {"date": "2009-01-21", "close": 0.258338496, "volume": 2013.0}, {"date": "2009-01-23", "close": 0.226046184, "volume": 6193.0}, {"date": "2009-01-27", "close": 0.258338496, "volume": 1781.0}, {"date": "2009-01-28", "close": 0.258338496, "volume": 1548.0}, {"date": "2009-01-30", "close": 0.355215432, "volume": 1719.0}, {"date": "2009-02-03", "close": 0.258338496, "volume": 465.0}, {"date": "2009-02-04", "close": 0.258338496, "volume": 3352.0}, {"date": "2009-02-06", "close": 0.258338496, "volume": 1858.0}, {"date": "2009-02-09", "close": 0.226046184, "volume": 1533.0}, {"date": "2009-02-10", "close": 0.193753872, "volume": 8889.0}, {"date": "2009-02-12", "close": 0.258338496, "volume": 11458.0}, {"date": "2009-02-24", "close": 0.258338496, "volume": 51602.0}, {"date": "2009-02-26", "close": 0.290630808, "volume": 3871.0}, {"date": "2009-02-27", "close": 0.226046184, "volume": 8154.0}, {"date": "2009-03-02", "close": 0.226046184, "volume": 3097.0}, {"date": "2009-03-03", "close": 0.226046184, "volume": 3406.0}, {"date": "2009-03-04", "close": 0.193753872, "volume": 13935.0}, {"date": "2009-03-05", "close": 0.193753872, "volume": 2013.0}, {"date": "2009-03-09", "close": 0.226046184, "volume": 1564.0}, {"date": "2009-03-10", "close": 0.193753872, "volume": 6130.0}, {"date": "2009-03-11", "close": 0.193753872, "volume": 3386.0}, {"date": "2009-03-13", "close": 0.226046184, "volume": 2323.0}, {"date": "2009-03-16", "close": 0.16146156, "volume": 29951.0}, {"date": "2009-03-17", "close": 0.226046184, "volume": 30385.0}, {"date": "2009-03-18", "close": 0.316458324, "volume": 2466.0}, {"date": "2009-03-19", "close": 0.271249992, "volume": 7465.0}, {"date": "2009-03-20", "close": 0.271249992, "volume": 19655.0}, {"date": "2009-03-23", "close": 0.271249992, "volume": 1477.0}, {"date": "2009-03-24", "close": 0.271249992, "volume": 2336.0}, {"date": "2009-03-26", "close": 0.271249992, "volume": 15484.0}, {"date": "2009-03-27", "close": 0.271249992, "volume": 6175.0}, {"date": "2009-03-31", "close": 0.22604166, "volume": 3650.0}, {"date": "2009-04-01", "close": 0.22604166, "volume": 21036.0}, {"date": "2009-04-02", "close": 0.22604166, "volume": 21620.0}, {"date": "2009-04-03", "close": 0.180833328, "volume": 31742.0}, {"date": "2009-04-06", "close": 0.22604166, "volume": 5530.0}, {"date": "2009-04-07", "close": 0.22604166, "volume": 50128.0}, {"date": "2009-04-08", "close": 0.22604166, "volume": 9449.0}, {"date": "2009-04-09", "close": 0.271249992, "volume": 4044.0}, {"date": "2009-04-14", "close": 0.271249992, "volume": 42028.0}, {"date": "2009-04-16", "close": 0.316458324, "volume": 57486.0}, {"date": "2009-04-17", "close": 0.271249992, "volume": 1327.0}, {"date": "2009-04-20", "close": 0.22604166, "volume": 44571.0}, {"date": "2009-04-21", "close": 0.22604166, "volume": 3937.0}, {"date": "2009-04-22", "close": 0.180833328, "volume": 207816.0}, {"date": "2009-04-23", "close": 0.180833328, "volume": 249033.0}, {"date": "2009-04-24", "close": 0.180833328, "volume": 107613.0}, {"date": "2009-04-27", "close": 0.135624996, "volume": 17519.0}, {"date": "2009-04-28", "close": 0.180833328, "volume": 172705.0}, {"date": "2009-04-29", "close": 0.180833328, "volume": 201055.0}, {"date": "2009-04-30", "close": 0.180833328, "volume": 19355.0}, {"date": "2009-05-01", "close": 0.180833328, "volume": 55484.0}, {"date": "2009-05-04", "close": 0.180833328, "volume": 70063.0}, {"date": "2009-05-05", "close": 0.180833328, "volume": 149309.0}, {"date": "2009-05-06", "close": 0.180833328, "volume": 60910.0}, {"date": "2009-05-07", "close": 0.22604166, "volume": 21290.0}, {"date": "2009-05-11", "close": 0.180833328, "volume": 16586.0}, {"date": "2009-05-12", "close": 0.180833328, "volume": 3539.0}, {"date": "2009-05-13", "close": 0.271249992, "volume": 248858.0}, {"date": "2009-05-14", "close": 0.22604166, "volume": 40922.0}, {"date": "2009-05-15", "close": 0.271249992, "volume": 11233.0}, {"date": "2009-05-18", "close": 0.22604166, "volume": 175489.0}, {"date": "2009-05-19", "close": 0.22604166, "volume": 11060.0}, {"date": "2009-05-20", "close": 0.22604166, "volume": 8538.0}, {"date": "2009-05-25", "close": 0.22604166, "volume": 34573.0}, {"date": "2009-05-26", "close": 0.22604166, "volume": 13272.0}, {"date": "2009-05-28", "close": 0.22604166, "volume": 2241.0}, {"date": "2009-06-01", "close": 0.22604166, "volume": 30798.0}, {"date": "2009-06-02", "close": 0.22604166, "volume": 83357.0}, {"date": "2009-06-03", "close": 0.22604166, "volume": 10286.0}, {"date": "2009-06-05", "close": 0.271249992, "volume": 75207.0}, {"date": "2009-06-10", "close": 0.271249992, "volume": 13272.0}, {"date": "2009-06-11", "close": 0.22604166, "volume": 15567.0}, {"date": "2009-06-12", "close": 0.22604166, "volume": 87571.0}, {"date": "2009-06-15", "close": 0.22604166, "volume": 14647.0}, {"date": "2009-06-16", "close": 0.22604166, "volume": 7653.0}, {"date": "2009-06-17", "close": 0.22604166, "volume": 6857.0}, {"date": "2009-06-18", "close": 0.22604166, "volume": 1106.0}, {"date": "2009-06-19", "close": 0.22604166, "volume": 34971.0}, {"date": "2009-06-22", "close": 0.180833328, "volume": 2685.0}, {"date": "2009-06-24", "close": 0.180833328, "volume": 7404.0}, {"date": "2009-06-25", "close": 0.180833328, "volume": 16846.0}, {"date": "2009-06-26", "close": 0.22604166, "volume": 37604.0}, {"date": "2009-06-29", "close": 0.180833328, "volume": 14086.0}, {"date": "2009-06-30", "close": 0.180833328, "volume": 59829.0}, {"date": "2009-07-03", "close": 0.22604166, "volume": 111086.0}, {"date": "2009-07-06", "close": 0.180833328, "volume": 491.0}, {"date": "2009-07-07", "close": 0.22604166, "volume": 1106.0}, {"date": "2009-07-08", "close": 0.22604166, "volume": 2212.0}, {"date": "2009-07-09", "close": 0.22604166, "volume": 2212.0}, {"date": "2009-07-14", "close": 0.180833328, "volume": 2102.0}, {"date": "2009-07-16", "close": 0.180833328, "volume": 18581.0}, {"date": "2009-07-17", "close": 0.316458324, "volume": 293558.0}, {"date": "2009-07-20", "close": 0.316458324, "volume": 193822.0}, {"date": "2009-07-21", "close": 0.271249992, "volume": 204546.0}, {"date": "2009-07-22", "close": 0.316458324, "volume": 3318.0}, {"date": "2009-07-23", "close": 0.271249992, "volume": 22120.0}, {"date": "2009-07-24", "close": 0.22604166, "volume": 184332.0}, {"date": "2009-07-27", "close": 0.271249992, "volume": 21567.0}, {"date": "2009-07-28", "close": 0.271249992, "volume": 21153.0}, {"date": "2009-07-30", "close": 0.271249992, "volume": 5530.0}, {"date": "2009-08-04", "close": 0.271249992, "volume": 132719.0}, {"date": "2009-08-05", "close": 0.271249992, "volume": 44793.0}, {"date": "2009-08-06", "close": 0.271249992, "volume": 66249.0}, {"date": "2009-08-11", "close": 0.316458324, "volume": 64152.0}, {"date": "2009-08-12", "close": 0.316458324, "volume": 61935.0}, {"date": "2009-08-13", "close": 0.316458324, "volume": 10927.0}, {"date": "2009-08-14", "close": 0.316458324, "volume": 8171.0}, {"date": "2009-08-17", "close": 0.316458324, "volume": 18867.0}, {"date": "2009-08-18", "close": 0.271249992, "volume": 133112.0}, {"date": "2009-08-20", "close": 0.271249992, "volume": 225311.0}, {"date": "2009-08-21", "close": 0.271249992, "volume": 15284.0}, {"date": "2009-08-24", "close": 0.271249992, "volume": 3672.0}, {"date": "2009-08-25", "close": 0.271249992, "volume": 9836.0}, {"date": "2009-08-26", "close": 0.22604166, "volume": 49770.0}, {"date": "2009-08-27", "close": 0.271249992, "volume": 47788.0}, {"date": "2009-08-28", "close": 0.316458324, "volume": 22120.0}, {"date": "2009-08-31", "close": 0.271249992, "volume": 22872.0}, {"date": "2009-09-01", "close": 0.271249992, "volume": 10308.0}, {"date": "2009-09-02", "close": 0.271249992, "volume": 5530.0}, {"date": "2009-09-03", "close": 0.271249992, "volume": 33534.0}, {"date": "2009-09-04", "close": 0.271249992, "volume": 33180.0}, {"date": "2009-09-07", "close": 0.271249992, "volume": 64678.0}, {"date": "2009-09-08", "close": 0.271249992, "volume": 553.0}, {"date": "2009-09-09", "close": 0.271249992, "volume": 23456.0}, {"date": "2009-09-10", "close": 0.22604166, "volume": 2734.0}, {"date": "2009-09-11", "close": 0.22604166, "volume": 3695.0}, {"date": "2009-09-14", "close": 0.271249992, "volume": 80559.0}, {"date": "2009-09-15", "close": 0.45208332, "volume": 885609.0}, {"date": "2009-09-16", "close": 0.45208332, "volume": 391638.0}, {"date": "2009-09-17", "close": 0.361666656, "volume": 83361.0}, {"date": "2009-09-18", "close": 0.406874988, "volume": 54364.0}, {"date": "2009-09-21", "close": 0.361666656, "volume": 53132.0}, {"date": "2009-09-22", "close": 0.361666656, "volume": 52883.0}, {"date": "2009-09-23", "close": 0.45208332, "volume": 79720.0}, {"date": "2009-09-24", "close": 0.406874988, "volume": 84154.0}, {"date": "2009-09-25", "close": 0.361666656, "volume": 85151.0}, {"date": "2009-09-29", "close": 0.361666656, "volume": 15706.0}, {"date": "2009-09-30", "close": 0.361666656, "volume": 24944.0}, {"date": "2009-10-02", "close": 0.406874988, "volume": 43990.0}, {"date": "2009-10-06", "close": 0.406874988, "volume": 6636.0}, {"date": "2009-10-07", "close": 0.361666656, "volume": 3318.0}, {"date": "2009-10-08", "close": 0.361666656, "volume": 60667.0}, {"date": "2009-10-09", "close": 0.361666656, "volume": 33180.0}, {"date": "2009-10-12", "close": 0.316458324, "volume": 55300.0}, {"date": "2009-10-13", "close": 0.316458324, "volume": 35928.0}, {"date": "2009-10-14", "close": 0.406874988, "volume": 65680.0}, {"date": "2009-10-15", "close": 0.45208332, "volume": 288115.0}, {"date": "2009-10-16", "close": 0.406874988, "volume": 110820.0}, {"date": "2009-10-19", "close": 0.45208332, "volume": 25555.0}, {"date": "2009-10-20", "close": 0.45208332, "volume": 52718.0}, {"date": "2009-10-21", "close": 0.542499984, "volume": 343883.0}, {"date": "2009-10-22", "close": 0.542499984, "volume": 122964.0}, {"date": "2009-10-23", "close": 0.632916648, "volume": 274537.0}, {"date": "2009-10-26", "close": 0.632916648, "volume": 657080.0}, {"date": "2009-10-27", "close": 0.542499984, "volume": 112877.0}, {"date": "2009-10-28", "close": 0.542499984, "volume": 113844.0}, {"date": "2009-10-29", "close": 0.45208332, "volume": 84222.0}, {"date": "2009-10-30", "close": 0.45208332, "volume": 175767.0}, {"date": "2009-11-02", "close": 0.45208332, "volume": 19908.0}, {"date": "2009-11-03", "close": 0.45208332, "volume": 310020.0}, {"date": "2009-11-04", "close": 0.45208332, "volume": 127755.0}, {"date": "2009-11-05", "close": 0.45208332, "volume": 40003.0}, {"date": "2009-11-06", "close": 0.45208332, "volume": 38710.0}, {"date": "2009-11-09", "close": 0.45208332, "volume": 14533.0}, {"date": "2009-11-10", "close": 0.406874988, "volume": 38909.0}, {"date": "2009-11-13", "close": 0.406874988, "volume": 78914.0}, {"date": "2009-11-16", "close": 0.406874988, "volume": 18881.0}, {"date": "2009-11-17", "close": 0.406874988, "volume": 71521.0}, {"date": "2009-11-18", "close": 0.406874988, "volume": 32295.0}, {"date": "2009-11-19", "close": 0.361666656, "volume": 169657.0}, {"date": "2009-11-20", "close": 0.406874988, "volume": 130819.0}, {"date": "2009-11-23", "close": 0.45208332, "volume": 120629.0}, {"date": "2009-11-24", "close": 0.45208332, "volume": 22120.0}, {"date": "2009-11-25", "close": 0.45208332, "volume": 5906.0}, {"date": "2009-11-27", "close": 0.406874988, "volume": 52312.0}, {"date": "2009-11-30", "close": 0.406874988, "volume": 78857.0}, {"date": "2009-12-01", "close": 0.406874988, "volume": 42655.0}, {"date": "2009-12-02", "close": 0.361666656, "volume": 47545.0}, {"date": "2009-12-03", "close": 0.406874988, "volume": 2212.0}, {"date": "2009-12-04", "close": 0.361666656, "volume": 175742.0}, {"date": "2009-12-07", "close": 0.361666656, "volume": 30636.0}, {"date": "2009-12-08", "close": 0.361666656, "volume": 12175.0}, {"date": "2009-12-09", "close": 0.361666656, "volume": 7004.0}, {"date": "2009-12-10", "close": 0.406874988, "volume": 2212.0}, {"date": "2009-12-11", "close": 0.361666656, "volume": 24332.0}, {"date": "2009-12-14", "close": 0.361666656, "volume": 19355.0}, {"date": "2009-12-16", "close": 0.316458324, "volume": 20350.0}, {"date": "2009-12-17", "close": 0.361666656, "volume": 17696.0}, {"date": "2009-12-18", "close": 0.361666656, "volume": 1416.0}, {"date": "2009-12-21", "close": 0.361666656, "volume": 20952.0}, {"date": "2009-12-22", "close": 0.406874988, "volume": 351319.0}, {"date": "2009-12-23", "close": 0.361666656, "volume": 59171.0}, {"date": "2009-12-29", "close": 0.406874988, "volume": 11060.0}, {"date": "2010-01-04", "close": 0.361666656, "volume": 9069.0}, {"date": "2010-01-05", "close": 0.361666656, "volume": 4424.0}, {"date": "2010-01-06", "close": 0.361666656, "volume": 35367.0}, {"date": "2010-01-11", "close": 0.406874988, "volume": 159626.0}, {"date": "2010-01-12", "close": 0.406874988, "volume": 16037.0}, {"date": "2010-01-13", "close": 0.406874988, "volume": 1239.0}, {"date": "2010-01-14", "close": 0.406874988, "volume": 4328.0}, {"date": "2010-01-15", "close": 0.361666656, "volume": 2212.0}, {"date": "2010-01-18", "close": 0.406874988, "volume": 37161.0}, {"date": "2010-01-19", "close": 0.406874988, "volume": 61718.0}, {"date": "2010-01-20", "close": 0.45208332, "volume": 198060.0}, {"date": "2010-01-21", "close": 0.406874988, "volume": 7742.0}, {"date": "2010-01-22", "close": 0.406874988, "volume": 37095.0}, {"date": "2010-01-25", "close": 0.406874988, "volume": 32494.0}, {"date": "2010-01-27", "close": 0.406874988, "volume": 36906.0}, {"date": "2010-01-28", "close": 0.406874988, "volume": 4989.0}, {"date": "2010-01-29", "close": 0.361666656, "volume": 50876.0}, {"date": "2010-02-01", "close": 0.361666656, "volume": 706615.0}, {"date": "2010-02-02", "close": 0.361666656, "volume": 17032.0}, {"date": "2010-02-03", "close": 0.361666656, "volume": 5309.0}, {"date": "2010-02-04", "close": 0.361666656, "volume": 24828.0}, {"date": "2010-02-05", "close": 0.316458324, "volume": 130113.0}, {"date": "2010-02-08", "close": 0.361666656, "volume": 16401.0}, {"date": "2010-02-09", "close": 0.316458324, "volume": 25217.0}, {"date": "2010-02-10", "close": 0.316458324, "volume": 21.0}, {"date": "2010-02-11", "close": 0.361666656, "volume": 5502.0}, {"date": "2010-02-12", "close": 0.361666656, "volume": 37382.0}, {"date": "2010-02-15", "close": 0.361666656, "volume": 23226.0}, {"date": "2010-02-16", "close": 0.316458324, "volume": 10949.0}, {"date": "2010-02-22", "close": 0.316458324, "volume": 27474.0}, {"date": "2010-02-23", "close": 0.316458324, "volume": 95543.0}, {"date": "2010-02-24", "close": 0.316458324, "volume": 1580.0}, {"date": "2010-02-25", "close": 0.271249992, "volume": 23646.0}, {"date": "2010-02-26", "close": 0.316458324, "volume": 431.0}, {"date": "2010-03-01", "close": 0.271249992, "volume": 2389.0}, {"date": "2010-03-02", "close": 0.316458324, "volume": 21541.0}, {"date": "2010-03-03", "close": 0.29979, "volume": 231576.0}, {"date": "2010-03-04", "close": 0.29979, "volume": 36582.0}, {"date": "2010-03-05", "close": 0.29979, "volume": 16678.0}, {"date": "2010-03-08", "close": 0.29979, "volume": 37933.0}, {"date": "2010-03-10", "close": 0.349755, "volume": 6004.0}, {"date": "2010-03-11", "close": 0.29979, "volume": 23016.0}, {"date": "2010-03-16", "close": 0.29979, "volume": 3219.0}, {"date": "2010-03-17", "close": 0.249825, "volume": 21949.0}, {"date": "2010-03-18", "close": 0.249825, "volume": 16929.0}, {"date": "2010-03-19", "close": 0.249825, "volume": 40028.0}, {"date": "2010-03-22", "close": 0.29979, "volume": 41119.0}, {"date": "2010-03-23", "close": 0.349755, "volume": 32843.0}, {"date": "2010-03-24", "close": 0.29979, "volume": 13359.0}, {"date": "2010-03-25", "close": 0.29979, "volume": 650.0}, {"date": "2010-03-26", "close": 0.29979, "volume": 17462.0}, {"date": "2010-03-29", "close": 0.29979, "volume": 8756.0}, {"date": "2010-03-30", "close": 0.29979, "volume": 1601.0}, {"date": "2010-04-01", "close": 0.29979, "volume": 1401.0}, {"date": "2010-04-06", "close": 0.29979, "volume": 9006.0}, {"date": "2010-04-07", "close": 0.29979, "volume": 8286.0}, {"date": "2010-04-08", "close": 0.249825, "volume": 58561.0}, {"date": "2010-04-09", "close": 0.249825, "volume": 517460.0}, {"date": "2010-04-12", "close": 0.249825, "volume": 124508.0}, {"date": "2010-04-13", "close": 0.249825, "volume": 74965.0}, {"date": "2010-04-15", "close": 0.249825, "volume": 156109.0}, {"date": "2010-04-19", "close": 0.19986, "volume": 64645.0}, {"date": "2010-04-20", "close": 0.19986, "volume": 4203.0}, {"date": "2010-04-21", "close": 0.249825, "volume": 28710.0}, {"date": "2010-04-22", "close": 0.249825, "volume": 29671.0}, {"date": "2010-04-27", "close": 0.29979, "volume": 1792829.0}, {"date": "2010-04-28", "close": 0.249825, "volume": 1014838.0}, {"date": "2010-04-29", "close": 0.249825, "volume": 318393.0}, {"date": "2010-04-30", "close": 0.29979, "volume": 270756.0}, {"date": "2010-05-03", "close": 0.29979, "volume": 1586186.0}, {"date": "2010-05-04", "close": 0.29979, "volume": 410633.0}, {"date": "2010-05-05", "close": 0.29979, "volume": 174542.0}, {"date": "2010-05-06", "close": 0.29979, "volume": 327739.0}, {"date": "2010-05-07", "close": 0.29979, "volume": 81983.0}, {"date": "2010-05-10", "close": 0.249825, "volume": 44698.0}, {"date": "2010-05-11", "close": 0.29979, "volume": 2001.0}, {"date": "2010-05-12", "close": 0.249825, "volume": 37947.0}, {"date": "2010-05-13", "close": 0.249825, "volume": 86821.0}, {"date": "2010-05-14", "close": 0.249825, "volume": 54918.0}, {"date": "2010-05-17", "close": 0.249825, "volume": 36025.0}, {"date": "2010-05-18", "close": 0.19986, "volume": 101383.0}, {"date": "2010-05-19", "close": 0.19986, "volume": 2402.0}, {"date": "2010-05-20", "close": 0.249825, "volume": 14010.0}, {"date": "2010-05-21", "close": 0.19986, "volume": 133694.0}, {"date": "2010-05-24", "close": 0.19986, "volume": 117130.0}, {"date": "2010-05-25", "close": 0.19986, "volume": 45032.0}, {"date": "2010-05-26", "close": 0.19986, "volume": 4209.0}, {"date": "2010-05-27", "close": 0.19986, "volume": 10275.0}, {"date": "2010-05-28", "close": 0.19986, "volume": 821.0}, {"date": "2010-05-31", "close": 0.19986, "volume": 177624.0}, {"date": "2010-06-01", "close": 0.249825, "volume": 8874.0}, {"date": "2010-06-02", "close": 0.19986, "volume": 21115.0}, {"date": "2010-06-03", "close": 0.249825, "volume": 23878.0}, {"date": "2010-06-04", "close": 0.249825, "volume": 8006.0}, {"date": "2010-06-07", "close": 0.19986, "volume": 21133.0}, {"date": "2010-06-08", "close": 0.19986, "volume": 83370.0}, {"date": "2010-06-09", "close": 0.19986, "volume": 85640.0}, {"date": "2010-06-10", "close": 0.249825, "volume": 3923.0}, {"date": "2010-06-11", "close": 0.19986, "volume": 11308.0}, {"date": "2010-06-15", "close": 0.19986, "volume": 14210.0}, {"date": "2010-06-16", "close": 0.19986, "volume": 21615.0}, {"date": "2010-06-17", "close": 0.19986, "volume": 55039.0}, {"date": "2010-06-18", "close": 0.19986, "volume": 50752.0}, {"date": "2010-06-21", "close": 0.19986, "volume": 504.0}, {"date": "2010-06-22", "close": 0.19986, "volume": 10868.0}, {"date": "2010-06-23", "close": 0.19986, "volume": 14881.0}, {"date": "2010-06-24", "close": 0.19986, "volume": 25615.0}, {"date": "2010-06-25", "close": 0.19986, "volume": 19042.0}, {"date": "2010-06-28", "close": 0.19986, "volume": 80056.0}, {"date": "2010-06-29", "close": 0.149895, "volume": 15571.0}, {"date": "2010-06-30", "close": 0.149895, "volume": 59804.0}, {"date": "2010-07-01", "close": 0.19986, "volume": 31725.0}, {"date": "2010-07-05", "close": 0.19986, "volume": 2502.0}, {"date": "2010-07-07", "close": 0.19986, "volume": 46575.0}, {"date": "2010-07-09", "close": 0.19986, "volume": 30521.0}, {"date": "2010-07-12", "close": 0.249825, "volume": 16712.0}, {"date": "2010-07-13", "close": 0.19986, "volume": 17913.0}, {"date": "2010-07-14", "close": 0.19986, "volume": 4681.0}, {"date": "2010-07-15", "close": 0.149895, "volume": 53448.0}, {"date": "2010-07-16", "close": 0.19986, "volume": 81004.0}, {"date": "2010-07-19", "close": 0.19986, "volume": 16011.0}, {"date": "2010-07-22", "close": 0.19986, "volume": 1668.0}, {"date": "2010-07-26", "close": 0.19986, "volume": 25790.0}, {"date": "2010-07-28", "close": 0.19986, "volume": 16011.0}, {"date": "2010-07-29", "close": 0.19986, "volume": 1181.0}, {"date": "2010-08-02", "close": 0.19986, "volume": 23216.0}, {"date": "2010-08-03", "close": 0.249825, "volume": 91317.0}, {"date": "2010-08-04", "close": 0.349755, "volume": 1935022.0}, {"date": "2010-08-05", "close": 0.29979, "volume": 159382.0}, {"date": "2010-08-06", "close": 0.29979, "volume": 530499.0}, {"date": "2010-08-09", "close": 0.39972, "volume": 1049159.0}, {"date": "2010-08-10", "close": 0.39972, "volume": 197876.0}, {"date": "2010-08-11", "close": 0.349755, "volume": 107245.0}, {"date": "2010-08-12", "close": 0.349755, "volume": 221112.0}, {"date": "2010-08-13", "close": 0.349755, "volume": 206077.0}, {"date": "2010-08-16", "close": 0.349755, "volume": 287177.0}, {"date": "2010-08-17", "close": 0.349755, "volume": 42844.0}, {"date": "2010-08-18", "close": 0.29979, "volume": 678381.0}, {"date": "2010-08-19", "close": 0.29979, "volume": 253234.0}, {"date": "2010-08-20", "close": 0.29979, "volume": 70280.0}, {"date": "2010-08-23", "close": 0.29979, "volume": 92505.0}, {"date": "2010-08-24", "close": 0.29979, "volume": 19093.0}, {"date": "2010-08-25", "close": 0.29979, "volume": 51356.0}, {"date": "2010-08-26", "close": 0.349755, "volume": 420786.0}, {"date": "2010-08-27", "close": 0.349755, "volume": 26018.0}, {"date": "2010-08-30", "close": 0.349755, "volume": 85889.0}, {"date": "2010-08-31", "close": 0.349755, "volume": 624914.0}, {"date": "2010-09-01", "close": 0.349755, "volume": 89491.0}, {"date": "2010-09-02", "close": 0.349755, "volume": 240368.0}, {"date": "2010-09-03", "close": 0.349755, "volume": 31640.0}, {"date": "2010-09-06", "close": 0.39972, "volume": 20397.0}, {"date": "2010-09-07", "close": 0.349755, "volume": 53609.0}, {"date": "2010-09-08", "close": 0.29979, "volume": 9767.0}, {"date": "2010-09-09", "close": 0.349755, "volume": 231762.0}, {"date": "2010-09-10", "close": 0.349755, "volume": 9006.0}, {"date": "2010-09-13", "close": 0.29979, "volume": 8606.0}, {"date": "2010-09-15", "close": 0.29979, "volume": 36901.0}, {"date": "2010-09-16", "close": 0.29979, "volume": 4003.0}, {"date": "2010-09-17", "close": 0.349755, "volume": 22988.0}, {"date": "2010-09-20", "close": 0.29979, "volume": 35978.0}, {"date": "2010-09-21", "close": 0.29979, "volume": 901.0}, {"date": "2010-09-22", "close": 0.349755, "volume": 91298.0}, {"date": "2010-09-23", "close": 0.349755, "volume": 79241.0}, {"date": "2010-09-24", "close": 0.29979, "volume": 125088.0}, {"date": "2010-09-27", "close": 0.39972, "volume": 15211.0}, {"date": "2010-09-28", "close": 0.39972, "volume": 822360.0}, {"date": "2010-09-29", "close": 0.39972, "volume": 113519.0}, {"date": "2010-09-30", "close": 0.39972, "volume": 215716.0}, {"date": "2010-10-01", "close": 0.249825, "volume": 1442417.0}, {"date": "2010-10-04", "close": 0.29979, "volume": 1185648.0}, {"date": "2010-10-05", "close": 0.29979, "volume": 24701.0}, {"date": "2010-10-06", "close": 0.249825, "volume": 152485.0}, {"date": "2010-10-07", "close": 0.29979, "volume": 226275.0}, {"date": "2010-10-08", "close": 0.29979, "volume": 79062.0}, {"date": "2010-10-11", "close": 0.29979, "volume": 163258.0}, {"date": "2010-10-12", "close": 0.349755, "volume": 28054.0}, {"date": "2010-10-13", "close": 0.29979, "volume": 58041.0}, {"date": "2010-10-14", "close": 0.29979, "volume": 34789.0}, {"date": "2010-10-18", "close": 0.29979, "volume": 15494.0}, {"date": "2010-10-19", "close": 0.29979, "volume": 17012.0}, {"date": "2010-10-20", "close": 0.29979, "volume": 9527.0}, {"date": "2010-10-21", "close": 0.29979, "volume": 20014.0}, {"date": "2010-10-22", "close": 0.29979, "volume": 38574.0}, {"date": "2010-10-25", "close": 0.249825, "volume": 32890.0}, {"date": "2010-10-26", "close": 0.29979, "volume": 71250.0}, {"date": "2010-10-27", "close": 0.29979, "volume": 7005.0}, {"date": "2010-10-28", "close": 0.29979, "volume": 39361.0}, {"date": "2010-10-29", "close": 0.349755, "volume": 11704.0}, {"date": "2010-11-01", "close": 0.349755, "volume": 9347.0}, {"date": "2010-11-02", "close": 0.29979, "volume": 82391.0}, {"date": "2010-11-03", "close": 0.29979, "volume": 22616.0}, {"date": "2010-11-05", "close": 0.29979, "volume": 44031.0}, {"date": "2010-11-08", "close": 0.29979, "volume": 109049.0}, {"date": "2010-11-09", "close": 0.29979, "volume": 34028.0}, {"date": "2010-11-10", "close": 0.249825, "volume": 151718.0}, {"date": "2010-11-11", "close": 0.29979, "volume": 33239.0}, {"date": "2010-11-12", "close": 0.29979, "volume": 9687.0}, {"date": "2010-11-15", "close": 0.29979, "volume": 13042.0}, {"date": "2010-11-16", "close": 0.29979, "volume": 6004.0}, {"date": "2010-11-17", "close": 0.249825, "volume": 57280.0}, {"date": "2010-11-18", "close": 0.349755, "volume": 65646.0}, {"date": "2010-11-19", "close": 0.39972, "volume": 537011.0}, {"date": "2010-11-22", "close": 0.349755, "volume": 19273.0}, {"date": "2010-11-23", "close": 0.29979, "volume": 11848.0}, {"date": "2010-11-24", "close": 0.29979, "volume": 2001.0}, {"date": "2010-11-25", "close": 0.349755, "volume": 102071.0}, {"date": "2010-11-26", "close": 0.29979, "volume": 21235.0}, {"date": "2010-11-29", "close": 0.29979, "volume": 22901.0}, {"date": "2010-11-30", "close": 0.29979, "volume": 116832.0}, {"date": "2010-12-01", "close": 0.29979, "volume": 8012.0}, {"date": "2010-12-02", "close": 0.349755, "volume": 86861.0}, {"date": "2010-12-03", "close": 0.29979, "volume": 316419.0}, {"date": "2010-12-06", "close": 0.29979, "volume": 13857.0}, {"date": "2010-12-07", "close": 0.29979, "volume": 8272.0}, {"date": "2010-12-08", "close": 0.29979, "volume": 112979.0}, {"date": "2010-12-09", "close": 0.29979, "volume": 31462.0}, {"date": "2010-12-10", "close": 0.249825, "volume": 44431.0}, {"date": "2010-12-13", "close": 0.249825, "volume": 400.0}, {"date": "2010-12-14", "close": 0.249825, "volume": 40628.0}, {"date": "2010-12-15", "close": 0.29979, "volume": 417492.0}, {"date": "2010-12-16", "close": 0.249825, "volume": 80.0}, {"date": "2010-12-17", "close": 0.29979, "volume": 23690.0}, {"date": "2010-12-20", "close": 0.29979, "volume": 47033.0}, {"date": "2010-12-21", "close": 0.249825, "volume": 56039.0}, {"date": "2010-12-22", "close": 0.29979, "volume": 4403.0}, {"date": "2010-12-23", "close": 0.29979, "volume": 102071.0}, {"date": "2010-12-24", "close": 0.249825, "volume": 4003.0}, {"date": "2010-12-29", "close": 0.29979, "volume": 73177.0}, {"date": "2010-12-30", "close": 0.249825, "volume": 3963.0}, {"date": "2011-01-04", "close": 0.29979, "volume": 116475.0}, {"date": "2011-01-05", "close": 0.29979, "volume": 407127.0}, {"date": "2011-01-06", "close": 0.29979, "volume": 39908.0}, {"date": "2011-01-07", "close": 0.29979, "volume": 136330.0}, {"date": "2011-01-10", "close": 0.29979, "volume": 18838.0}, {"date": "2011-01-11", "close": 0.29979, "volume": 39937.0}, {"date": "2011-01-12", "close": 0.29979, "volume": 16393.0}, {"date": "2011-01-13", "close": 0.249825, "volume": 20014.0}, {"date": "2011-01-14", "close": 0.349755, "volume": 35973.0}, {"date": "2011-01-17", "close": 0.29979, "volume": 20202.0}, {"date": "2011-01-19", "close": 0.349755, "volume": 39358.0}, {"date": "2011-01-20", "close": 0.349755, "volume": 1230344.0}, {"date": "2011-01-21", "close": 0.29979, "volume": 291850.0}, {"date": "2011-01-24", "close": 0.349755, "volume": 34221.0}, {"date": "2011-01-25", "close": 0.29979, "volume": 13710.0}, {"date": "2011-01-27", "close": 0.29979, "volume": 530893.0}, {"date": "2011-01-28", "close": 0.29979, "volume": 62500.0}, {"date": "2011-01-31", "close": 0.29979, "volume": 129701.0}, {"date": "2011-02-01", "close": 0.29979, "volume": 20014.0}, {"date": "2011-02-02", "close": 0.349755, "volume": 88862.0}, {"date": "2011-02-07", "close": 0.29979, "volume": 90063.0}, {"date": "2011-02-08", "close": 0.29979, "volume": 9206.0}, {"date": "2011-02-09", "close": 0.349755, "volume": 59765.0}, {"date": "2011-02-10", "close": 0.29979, "volume": 15261.0}, {"date": "2011-02-11", "close": 0.29979, "volume": 7996.0}, {"date": "2011-02-14", "close": 0.29979, "volume": 17012.0}, {"date": "2011-02-15", "close": 0.29979, "volume": 20014.0}, {"date": "2011-02-17", "close": 0.29979, "volume": 100450.0}, {"date": "2011-02-21", "close": 0.349755, "volume": 2425.0}, {"date": "2011-02-22", "close": 0.29979, "volume": 135635.0}, {"date": "2011-02-23", "close": 0.29979, "volume": 43554.0}, {"date": "2011-02-24", "close": 0.29979, "volume": 104607.0}, {"date": "2011-02-25", "close": 0.29979, "volume": 46032.0}, {"date": "2011-02-28", "close": 0.29979, "volume": 7435.0}, {"date": "2011-03-01", "close": 0.29979, "volume": 15444.0}, {"date": "2011-03-02", "close": 0.29979, "volume": 600.0}, {"date": "2011-03-03", "close": 0.29979, "volume": 21974.0}, {"date": "2011-03-04", "close": 0.29979, "volume": 1909.0}, {"date": "2011-03-07", "close": 0.29979, "volume": 40710.0}, {"date": "2011-03-08", "close": 0.29979, "volume": 1007.0}, {"date": "2011-03-09", "close": 0.29979, "volume": 6004.0}, {"date": "2011-03-10", "close": 0.29979, "volume": 24017.0}, {"date": "2011-03-11", "close": 0.29979, "volume": 4970.0}, {"date": "2011-03-15", "close": 0.249825, "volume": 43620.0}, {"date": "2011-03-17", "close": 0.249825, "volume": 7005.0}, {"date": "2011-03-18", "close": 0.249825, "volume": 1221.0}, {"date": "2011-03-21", "close": 0.249825, "volume": 9608.0}, {"date": "2011-03-22", "close": 0.249825, "volume": 20014.0}, {"date": "2011-03-23", "close": 0.249825, "volume": 8736.0}, {"date": "2011-03-24", "close": 0.29979, "volume": 32022.0}, {"date": "2011-03-25", "close": 0.349755, "volume": 114480.0}, {"date": "2011-03-28", "close": 0.349755, "volume": 82486.0}, {"date": "2011-03-29", "close": 0.349755, "volume": 99269.0}, {"date": "2011-04-01", "close": 0.349755, "volume": 229767.0}, {"date": "2011-04-04", "close": 0.349755, "volume": 50886.0}, {"date": "2011-04-05", "close": 0.349755, "volume": 108734.0}, {"date": "2011-04-06", "close": 0.39972, "volume": 245865.0}, {"date": "2011-04-07", "close": 0.39972, "volume": 246813.0}, {"date": "2011-04-08", "close": 0.349755, "volume": 82201.0}, {"date": "2011-04-11", "close": 0.349755, "volume": 34787.0}, {"date": "2011-04-12", "close": 0.349755, "volume": 20014.0}, {"date": "2011-04-13", "close": 0.39972, "volume": 109931.0}, {"date": "2011-04-14", "close": 0.349755, "volume": 16692.0}, {"date": "2011-04-15", "close": 0.349755, "volume": 16962.0}, {"date": "2011-04-18", "close": 0.349755, "volume": 40993.0}, {"date": "2011-04-19", "close": 0.349755, "volume": 62644.0}, {"date": "2011-04-20", "close": 0.349755, "volume": 89489.0}, {"date": "2011-04-21", "close": 0.349755, "volume": 31200.0}, {"date": "2011-04-27", "close": 0.349755, "volume": 6703.0}, {"date": "2011-04-28", "close": 0.29979, "volume": 30419.0}, {"date": "2011-04-29", "close": 0.349755, "volume": 12409.0}, {"date": "2011-05-02", "close": 0.29979, "volume": 5770.0}, {"date": "2011-05-03", "close": 0.29979, "volume": 1161.0}, {"date": "2011-05-04", "close": 0.349755, "volume": 8506.0}, {"date": "2011-05-06", "close": 0.349755, "volume": 1430.0}, {"date": "2011-05-09", "close": 0.39972, "volume": 38279.0}, {"date": "2011-05-10", "close": 0.349755, "volume": 20166.0}, {"date": "2011-05-11", "close": 0.349755, "volume": 31022.0}, {"date": "2011-05-12", "close": 0.349755, "volume": 1401.0}, {"date": "2011-05-17", "close": 0.349755, "volume": 42029.0}, {"date": "2011-05-18", "close": 0.29979, "volume": 154.0}, {"date": "2011-05-20", "close": 0.349755, "volume": 45703.0}, {"date": "2011-05-23", "close": 0.349755, "volume": 34449.0}, {"date": "2011-05-24", "close": 0.349755, "volume": 52166.0}, {"date": "2011-05-25", "close": 0.349755, "volume": 20014.0}, {"date": "2011-05-26", "close": 0.349755, "volume": 18013.0}, {"date": "2011-05-27", "close": 0.349755, "volume": 8766.0}, {"date": "2011-05-30", "close": 0.349755, "volume": 1501.0}, {"date": "2011-05-31", "close": 0.29979, "volume": 34811.0}, {"date": "2011-06-01", "close": 0.349755, "volume": 136982.0}, {"date": "2011-06-02", "close": 0.349755, "volume": 12008.0}, {"date": "2011-06-06", "close": 0.29979, "volume": 8438.0}, {"date": "2011-06-07", "close": 0.349755, "volume": 62043.0}, {"date": "2011-06-08", "close": 0.29979, "volume": 20014.0}, {"date": "2011-06-09", "close": 0.29979, "volume": 4003.0}, {"date": "2011-06-14", "close": 0.29979, "volume": 76494.0}, {"date": "2011-06-15", "close": 0.29979, "volume": 2422.0}, {"date": "2011-06-16", "close": 0.29979, "volume": 319904.0}, {"date": "2011-06-17", "close": 0.29979, "volume": 44031.0}, {"date": "2011-06-20", "close": 0.249825, "volume": 42910.0}, {"date": "2011-06-21", "close": 0.249825, "volume": 2172.0}, {"date": "2011-06-22", "close": 0.249825, "volume": 4803.0}, {"date": "2011-06-23", "close": 0.29979, "volume": 7205.0}, {"date": "2011-06-24", "close": 0.29979, "volume": 23260.0}, {"date": "2011-06-27", "close": 0.249825, "volume": 44931.0}, {"date": "2011-06-28", "close": 0.249825, "volume": 40789.0}, {"date": "2011-06-29", "close": 0.249825, "volume": 3292.0}, {"date": "2011-06-30", "close": 0.249825, "volume": 52364.0}, {"date": "2011-07-01", "close": 0.29979, "volume": 66847.0}, {"date": "2011-07-05", "close": 0.29979, "volume": 10007.0}, {"date": "2011-07-07", "close": 0.29979, "volume": 5304.0}, {"date": "2011-07-08", "close": 0.249825, "volume": 2012.0}, {"date": "2011-07-11", "close": 0.249825, "volume": 21632.0}, {"date": "2011-07-14", "close": 0.29979, "volume": 36305.0}, {"date": "2011-07-18", "close": 0.29979, "volume": 5004.0}, {"date": "2011-07-19", "close": 0.249825, "volume": 5764.0}, {"date": "2011-07-20", "close": 0.29979, "volume": 139097.0}, {"date": "2011-07-21", "close": 0.29979, "volume": 41999.0}, {"date": "2011-07-22", "close": 0.29979, "volume": 25691.0}, {"date": "2011-07-25", "close": 0.29979, "volume": 14736.0}, {"date": "2011-07-27", "close": 0.249825, "volume": 2576.0}, {"date": "2011-07-29", "close": 0.249825, "volume": 3463.0}, {"date": "2011-08-01", "close": 0.249825, "volume": 200.0}, {"date": "2011-08-02", "close": 0.249825, "volume": 10007.0}, {"date": "2011-08-03", "close": 0.249825, "volume": 29020.0}, {"date": "2011-08-04", "close": 0.249825, "volume": 14407.0}, {"date": "2011-08-05", "close": 0.19986, "volume": 393211.0}, {"date": "2011-08-08", "close": 0.19986, "volume": 5004.0}, {"date": "2011-08-09", "close": 0.19986, "volume": 10307.0}, {"date": "2011-08-10", "close": 0.19986, "volume": 52410.0}, {"date": "2011-08-11", "close": 0.19986, "volume": 4227.0}, {"date": "2011-08-12", "close": 0.249825, "volume": 82.0}, {"date": "2011-08-15", "close": 0.249825, "volume": 14010.0}, {"date": "2011-08-16", "close": 0.249825, "volume": 182572.0}, {"date": "2011-08-17", "close": 0.249825, "volume": 8806.0}, {"date": "2011-08-19", "close": 0.249825, "volume": 15531.0}, {"date": "2011-08-22", "close": 0.249825, "volume": 3091.0}, {"date": "2011-08-23", "close": 0.249825, "volume": 9654.0}, {"date": "2011-08-24", "close": 0.249825, "volume": 3202.0}, {"date": "2011-08-25", "close": 0.249825, "volume": 40028.0}, {"date": "2011-08-31", "close": 0.249825, "volume": 36025.0}, {"date": "2011-09-02", "close": 0.249825, "volume": 4003.0}, {"date": "2011-09-06", "close": 0.19986, "volume": 6020.0}, {"date": "2011-09-08", "close": 0.19986, "volume": 604039.0}, {"date": "2011-09-12", "close": 0.249825, "volume": 23016.0}, {"date": "2011-09-14", "close": 0.19986, "volume": 69899.0}, {"date": "2011-09-15", "close": 0.249825, "volume": 4003.0}, {"date": "2011-09-16", "close": 0.249825, "volume": 10808.0}, {"date": "2011-09-23", "close": 0.19986, "volume": 32423.0}, {"date": "2011-09-26", "close": 0.19986, "volume": 24868.0}, {"date": "2011-09-30", "close": 0.149895, "volume": 11351.0}, {"date": "2011-10-06", "close": 0.19986, "volume": 1201.0}, {"date": "2011-10-11", "close": 0.19986, "volume": 12008.0}, {"date": "2011-10-13", "close": 0.19986, "volume": 627037.0}, {"date": "2011-10-17", "close": 0.19986, "volume": 459021.0}, {"date": "2011-10-18", "close": 0.149895, "volume": 47027.0}, {"date": "2011-10-19", "close": 0.19986, "volume": 160942.0}, {"date": "2011-10-21", "close": 0.19986, "volume": 9006.0}, {"date": "2011-10-25", "close": 0.19986, "volume": 20014.0}, {"date": "2011-10-28", "close": 0.19986, "volume": 28721.0}, {"date": "2011-10-31", "close": 0.149895, "volume": 863.0}, {"date": "2011-11-02", "close": 0.149895, "volume": 6004.0}, {"date": "2011-11-03", "close": 0.149895, "volume": 4003.0}, {"date": "2011-11-04", "close": 0.149895, "volume": 6004.0}, {"date": "2011-11-08", "close": 0.19986, "volume": 7005.0}, {"date": "2011-11-14", "close": 0.19986, "volume": 8506.0}, {"date": "2011-11-18", "close": 0.149895, "volume": 4403.0}, {"date": "2011-11-21", "close": 0.149895, "volume": 19213.0}, {"date": "2011-11-22", "close": 0.149895, "volume": 40829.0}, {"date": "2011-11-23", "close": 0.19986, "volume": 14010.0}, {"date": "2011-11-24", "close": 0.149895, "volume": 3803.0}, {"date": "2011-11-25", "close": 0.149895, "volume": 2001.0}, {"date": "2011-11-28", "close": 0.19986, "volume": 12609.0}, {"date": "2011-11-29", "close": 0.19986, "volume": 6004.0}, {"date": "2011-11-30", "close": 0.149895, "volume": 12108.0}, {"date": "2011-12-02", "close": 0.19986, "volume": 16011.0}, {"date": "2011-12-06", "close": 0.19986, "volume": 15611.0}, {"date": "2011-12-08", "close": 0.19986, "volume": 25018.0}, {"date": "2011-12-09", "close": 0.19986, "volume": 2602.0}, {"date": "2011-12-14", "close": 0.19986, "volume": 42730.0}, {"date": "2011-12-15", "close": 0.19986, "volume": 36025.0}, {"date": "2011-12-19", "close": 0.19986, "volume": 10407.0}, {"date": "2011-12-21", "close": 0.19986, "volume": 47667.0}, {"date": "2011-12-22", "close": 0.149895, "volume": 11508.0}, {"date": "2012-01-03", "close": 0.19986, "volume": 20014.0}, {"date": "2012-01-10", "close": 0.149895, "volume": 20014.0}, {"date": "2012-01-12", "close": 0.149895, "volume": 14190.0}, {"date": "2012-01-19", "close": 0.149895, "volume": 4480.0}, {"date": "2012-01-20", "close": 0.149895, "volume": 24677.0}, {"date": "2012-01-23", "close": 0.149895, "volume": 5268.0}, {"date": "2012-01-25", "close": 0.149895, "volume": 1001.0}, {"date": "2012-01-27", "close": 0.149895, "volume": 108.0}, {"date": "2012-01-31", "close": 0.149895, "volume": 24017.0}, {"date": "2012-02-01", "close": 0.149895, "volume": 53787.0}, {"date": "2012-02-03", "close": 0.149895, "volume": 59185.0}, {"date": "2012-02-06", "close": 0.149895, "volume": 10083.0}, {"date": "2012-02-08", "close": 0.149895, "volume": 10139.0}, {"date": "2012-02-09", "close": 0.149895, "volume": 335950.0}, {"date": "2012-02-10", "close": 0.09993, "volume": 52370.0}, {"date": "2012-02-14", "close": 0.149895, "volume": 4003.0}, {"date": "2012-02-15", "close": 0.149895, "volume": 21515.0}, {"date": "2012-02-16", "close": 0.149895, "volume": 6004.0}, {"date": "2012-02-23", "close": 0.09993, "volume": 2001.0}, {"date": "2012-02-29", "close": 0.09993, "volume": 881.0}, {"date": "2012-03-02", "close": 0.09993, "volume": 4903.0}, {"date": "2012-03-13", "close": 0.149895, "volume": 25018.0}, {"date": "2012-03-15", "close": 0.149895, "volume": 15168.0}, {"date": "2012-03-16", "close": 0.149895, "volume": 35525.0}, {"date": "2012-03-19", "close": 0.09993, "volume": 12008.0}, {"date": "2012-03-20", "close": 0.09993, "volume": 9069.0}, {"date": "2012-03-21", "close": 0.09993, "volume": 33082.0}, {"date": "2012-03-22", "close": 0.09993, "volume": 45532.0}, {"date": "2012-03-23", "close": 0.09993, "volume": 23677.0}, {"date": "2012-03-26", "close": 0.09993, "volume": 20014.0}, {"date": "2012-03-27", "close": 0.09993, "volume": 2202.0}, {"date": "2012-03-28", "close": 0.09993, "volume": 62.0}, {"date": "2012-03-30", "close": 0.149895, "volume": 34024.0}, {"date": "2012-04-02", "close": 0.149895, "volume": 7005.0}, {"date": "2012-04-11", "close": 0.09993, "volume": 375.0}, {"date": "2012-04-12", "close": 0.149895, "volume": 550.0}, {"date": "2012-04-13", "close": 0.149895, "volume": 6004.0}, {"date": "2012-04-18", "close": 0.09993, "volume": 404.0}, {"date": "2012-04-20", "close": 0.09993, "volume": 18013.0}, {"date": "2012-04-23", "close": 0.09993, "volume": 35025.0}, {"date": "2012-05-01", "close": 0.09993, "volume": 259.0}, {"date": "2012-05-04", "close": 0.09993, "volume": 86205.0}, {"date": "2012-05-07", "close": 0.09993, "volume": 34566.0}, {"date": "2012-05-08", "close": 0.09993, "volume": 13563.0}, {"date": "2012-05-10", "close": 0.09993, "volume": 1601.0}, {"date": "2012-05-14", "close": 0.09993, "volume": 326783.0}, {"date": "2012-05-15", "close": 0.09993, "volume": 5004.0}, {"date": "2012-05-17", "close": 0.09993, "volume": 51792.0}, {"date": "2012-05-21", "close": 0.09993, "volume": 40028.0}, {"date": "2012-05-22", "close": 0.09993, "volume": 7005.0}, {"date": "2012-05-23", "close": 0.09993, "volume": 5804.0}, {"date": "2012-05-30", "close": 0.049965, "volume": 14705.0}, {"date": "2012-05-31", "close": 0.09993, "volume": 25018.0}, {"date": "2012-06-01", "close": 0.09993, "volume": 5004.0}, {"date": "2012-06-07", "close": 0.049965, "volume": 801.0}, {"date": "2012-06-08", "close": 0.049965, "volume": 4458.0}, {"date": "2012-06-12", "close": 0.09993, "volume": 16011.0}, {"date": "2012-06-13", "close": 0.049965, "volume": 1001.0}, {"date": "2012-06-14", "close": 0.049965, "volume": 5314.0}, {"date": "2012-06-15", "close": 0.049965, "volume": 2902.0}, {"date": "2012-06-19", "close": 0.049965, "volume": 20296.0}, {"date": "2012-06-20", "close": 0.049965, "volume": 2001.0}, {"date": "2012-06-21", "close": 0.049965, "volume": 115308.0}, {"date": "2012-06-25", "close": 0.049965, "volume": 10207.0}, {"date": "2012-06-26", "close": 0.049965, "volume": 16388.0}, {"date": "2012-06-27", "close": 0.049965, "volume": 23577.0}, {"date": "2012-06-28", "close": 0.049965, "volume": 4330.0}, {"date": "2012-06-29", "close": 0.049965, "volume": 30541.0}, {"date": "2012-07-02", "close": 0.09993, "volume": 20014.0}, {"date": "2012-07-05", "close": 0.09993, "volume": 6004.0}, {"date": "2012-07-11", "close": 0.09993, "volume": 7005.0}, {"date": "2012-07-16", "close": 0.09993, "volume": 55039.0}, {"date": "2012-07-19", "close": 0.049965, "volume": 40028.0}, {"date": "2012-07-20", "close": 0.049965, "volume": 2322.0}, {"date": "2012-07-27", "close": 0.09993, "volume": 36025.0}, {"date": "2012-07-30", "close": 0.049965, "volume": 67843.0}, {"date": "2012-07-31", "close": 0.049965, "volume": 524.0}, {"date": "2012-08-02", "close": 0.09993, "volume": 40028.0}, {"date": "2012-08-06", "close": 0.049965, "volume": 1645.0}, {"date": "2012-08-07", "close": 0.049965, "volume": 420.0}, {"date": "2012-08-09", "close": 0.049965, "volume": 572.0}, {"date": "2012-08-13", "close": 0.049965, "volume": 18206.0}, {"date": "2012-08-15", "close": 0.049965, "volume": 2282.0}, {"date": "2012-08-30", "close": 0.049965, "volume": 60042.0}, {"date": "2012-09-05", "close": 0.049965, "volume": 35025.0}, {"date": "2012-09-07", "close": 0.049965, "volume": 548.0}, {"date": "2012-09-10", "close": 0.049965, "volume": 20014.0}, {"date": "2012-09-14", "close": 0.049965, "volume": 504.0}, {"date": "2012-09-18", "close": 0.049965, "volume": 12734.0}, {"date": "2012-09-19", "close": 0.09993, "volume": 14010.0}, {"date": "2012-10-17", "close": 0.049965, "volume": 161363.0}, {"date": "2012-10-19", "close": 0.09993, "volume": 194136.0}, {"date": "2012-11-07", "close": 0.049965, "volume": 6004.0}, {"date": "2012-11-12", "close": 0.09993, "volume": 5004.0}, {"date": "2012-11-16", "close": 0.049965, "volume": 102071.0}, {"date": "2012-11-23", "close": 0.049965, "volume": 715.0}, {"date": "2012-11-27", "close": 0.049965, "volume": 302.0}, {"date": "2012-11-30", "close": 0.049965, "volume": 4803.0}, {"date": "2012-12-04", "close": 0.049965, "volume": 100070.0}, {"date": "2012-12-11", "close": 0.049965, "volume": 10283.0}, {"date": "2012-12-12", "close": 0.049965, "volume": 15357.0}, {"date": "2012-12-13", "close": 0.049965, "volume": 420.0}, {"date": "2012-12-14", "close": 0.049965, "volume": 5012.0}, {"date": "2012-12-18", "close": 0.049965, "volume": 165633.0}, {"date": "2012-12-19", "close": 0.049965, "volume": 21415.0}, {"date": "2012-12-27", "close": 0.049965, "volume": 40028.0}, {"date": "2013-01-03", "close": 0.049965, "volume": 9799.0}, {"date": "2013-01-07", "close": 0.049965, "volume": 250.0}, {"date": "2013-01-08", "close": 0.09993, "volume": 225758.0}, {"date": "2013-01-10", "close": 0.049965, "volume": 2882.0}, {"date": "2013-01-11", "close": 0.049965, "volume": 1009.0}, {"date": "2013-01-15", "close": 0.049965, "volume": 6885.0}, {"date": "2013-01-24", "close": 0.049965, "volume": 2402.0}, {"date": "2013-02-04", "close": 0.049965, "volume": 15011.0}, {"date": "2013-02-05", "close": 0.049965, "volume": 200.0}, {"date": "2013-02-12", "close": 0.049965, "volume": 70417.0}, {"date": "2013-02-19", "close": 0.049965, "volume": 1001.0}, {"date": "2013-02-22", "close": 0.09993, "volume": 20014.0}, {"date": "2013-02-25", "close": 0.09993, "volume": 10007.0}, {"date": "2013-02-26", "close": 0.049965, "volume": 2001.0}, {"date": "2013-02-27", "close": 0.049965, "volume": 7755.0}, {"date": "2013-03-01", "close": 0.049965, "volume": 3414.0}, {"date": "2013-03-04", "close": 0.049965, "volume": 1801.0}, {"date": "2013-03-07", "close": 0.09993, "volume": 20014.0}, {"date": "2013-03-22", "close": 0.049965, "volume": 8257.0}, {"date": "2013-04-02", "close": 0.049965, "volume": 5034.0}, {"date": "2013-04-09", "close": 0.049965, "volume": 10207.0}, {"date": "2013-04-10", "close": 0.049965, "volume": 592.0}, {"date": "2013-04-11", "close": 0.049965, "volume": 270.0}, {"date": "2013-04-12", "close": 0.049965, "volume": 544.0}, {"date": "2013-04-18", "close": 0.049965, "volume": 348679.0}, {"date": "2013-04-19", "close": 0.049965, "volume": 96978.0}, {"date": "2013-04-22", "close": 0.049965, "volume": 23817.0}, {"date": "2013-04-23", "close": 0.049965, "volume": 66247.0}, {"date": "2013-04-24", "close": 0.049965, "volume": 33334.0}, {"date": "2013-04-30", "close": 0.049965, "volume": 20014.0}, {"date": "2013-05-03", "close": 0.049965, "volume": 3002.0}, {"date": "2013-05-06", "close": 0.049965, "volume": 42902.0}, {"date": "2013-05-07", "close": 0.049965, "volume": 30621.0}, {"date": "2013-05-09", "close": 0.049965, "volume": 73580.0}, {"date": "2013-05-15", "close": 0.049965, "volume": 20014.0}, {"date": "2013-05-17", "close": 0.049965, "volume": 40028.0}, {"date": "2013-05-20", "close": 0.049965, "volume": 67744.0}, {"date": "2013-05-21", "close": 0.049965, "volume": 10007.0}, {"date": "2013-05-22", "close": 0.049965, "volume": 20014.0}, {"date": "2013-05-28", "close": 0.049965, "volume": 123737.0}, {"date": "2013-05-30", "close": 0.049965, "volume": 34024.0}, {"date": "2013-05-31", "close": 0.049965, "volume": 31656.0}, {"date": "2013-06-03", "close": 0.049965, "volume": 10897.0}, {"date": "2013-06-05", "close": 0.049965, "volume": 739.0}, {"date": "2013-06-11", "close": 0.049965, "volume": 22983.0}, {"date": "2013-06-14", "close": 0.049965, "volume": 30021.0}, {"date": "2013-06-28", "close": 0.049965, "volume": 121039.0}, {"date": "2013-07-01", "close": 0.049965, "volume": 15518.0}, {"date": "2013-07-02", "close": 0.049965, "volume": 44524.0}, {"date": "2013-07-03", "close": 0.049965, "volume": 66046.0}, {"date": "2013-07-04", "close": 0.049965, "volume": 29330.0}, {"date": "2013-07-10", "close": 0.049965, "volume": 61710.0}, {"date": "2013-07-16", "close": 0.049965, "volume": 58772.0}, {"date": "2013-07-19", "close": 0.049965, "volume": 1001.0}, {"date": "2013-07-22", "close": 0.049965, "volume": 19013.0}, {"date": "2013-07-23", "close": 0.049965, "volume": 40028.0}, {"date": "2013-07-24", "close": 0.049965, "volume": 22015.0}, {"date": "2013-07-25", "close": 0.09993, "volume": 20238.0}, {"date": "2013-07-26", "close": 0.049965, "volume": 10007.0}, {"date": "2013-07-29", "close": 0.049965, "volume": 5004.0}, {"date": "2013-08-01", "close": 0.049965, "volume": 30532.0}, {"date": "2013-08-02", "close": 0.049965, "volume": 3002.0}, {"date": "2013-08-09", "close": 0.049965, "volume": 2001.0}, {"date": "2013-08-15", "close": 0.049965, "volume": 12008.0}, {"date": "2013-08-16", "close": 0.049965, "volume": 17492.0}, {"date": "2013-08-26", "close": 0.049965, "volume": 264.0}, {"date": "2013-09-05", "close": 0.049965, "volume": 16011.0}, {"date": "2013-09-09", "close": 0.049965, "volume": 5604.0}, {"date": "2013-09-10", "close": 0.049965, "volume": 136.0}, {"date": "2013-09-11", "close": 0.049965, "volume": 19878.0}, {"date": "2013-09-23", "close": 0.049965, "volume": 8006.0}, {"date": "2013-09-25", "close": 0.049965, "volume": 12145.0}, {"date": "2013-10-02", "close": 0.049965, "volume": 29421.0}, {"date": "2013-10-07", "close": 0.049965, "volume": 464.0}, {"date": "2013-10-11", "close": 0.049965, "volume": 1141.0}, {"date": "2013-10-23", "close": 0.049965, "volume": 31818.0}, {"date": "2013-10-31", "close": 0.049965, "volume": 8001.0}, {"date": "2013-11-13", "close": 0.049965, "volume": 32027.0}, {"date": "2013-11-15", "close": 0.09993, "volume": 10007.0}, {"date": "2013-12-10", "close": 0.09993, "volume": 17308.0}, {"date": "2013-12-18", "close": 0.049965, "volume": 3302.0}, {"date": "2013-12-19", "close": 0.09993, "volume": 5004.0}, {"date": "2013-12-23", "close": 0.09993, "volume": 5004.0}, {"date": "2013-12-27", "close": 0.049965, "volume": 2480.0}, {"date": "2013-12-31", "close": 0.09993, "volume": 5004.0}, {"date": "2014-01-02", "close": 0.09993, "volume": 11008.0}, {"date": "2014-01-06", "close": 0.049965, "volume": 6004.0}, {"date": "2014-01-08", "close": 0.09993, "volume": 2502.0}, {"date": "2014-01-09", "close": 0.049965, "volume": 13009.0}, {"date": "2014-01-22", "close": 0.049965, "volume": 600.0}, {"date": "2014-01-23", "close": 0.049965, "volume": 24554.0}, {"date": "2014-01-24", "close": 0.049965, "volume": 18309.0}, {"date": "2014-01-30", "close": 0.049965, "volume": 24017.0}, {"date": "2014-02-10", "close": 0.049965, "volume": 7505.0}, {"date": "2014-02-11", "close": 0.049965, "volume": null}, {"date": "2014-02-13", "close": 0.049965, "volume": 28020.0}, {"date": "2014-02-14", "close": 0.049965, "volume": 9006.0}, {"date": "2014-02-17", "close": 0.049965, "volume": 202141.0}, {"date": "2014-02-18", "close": 0.049965, "volume": 1801.0}, {"date": "2014-02-21", "close": 0.049965, "volume": 22416.0}, {"date": "2014-02-24", "close": 0.049965, "volume": 1445.0}, {"date": "2014-02-25", "close": 0.049965, "volume": 352.0}, {"date": "2014-02-27", "close": 0.049965, "volume": 1262.0}, {"date": "2014-03-03", "close": 0.049965, "volume": 1321.0}, {"date": "2014-03-04", "close": 0.049965, "volume": 2602.0}, {"date": "2014-03-06", "close": 0.049965, "volume": 901.0}, {"date": "2014-03-13", "close": 0.049965, "volume": 270522.0}, {"date": "2014-03-18", "close": 0.049965, "volume": 18013.0}, {"date": "2014-03-19", "close": 0.049965, "volume": 98761.0}, {"date": "2014-03-24", "close": 0.049965, "volume": 20014.0}, {"date": "2014-03-26", "close": 0.049965, "volume": 52324.0}, {"date": "2014-03-31", "close": 0.049965, "volume": 8806.0}, {"date": "2014-04-04", "close": 0.049965, "volume": 801.0}, {"date": "2014-04-15", "close": 0.049965, "volume": 3202.0}, {"date": "2014-04-29", "close": 0.049965, "volume": 700.0}, {"date": "2014-05-02", "close": 0.049965, "volume": 600.0}, {"date": "2014-05-05", "close": 0.049965, "volume": 8006.0}, {"date": "2014-05-08", "close": 0.049965, "volume": 5408.0}, {"date": "2014-05-21", "close": 0.09993, "volume": 20014.0}, {"date": "2014-06-05", "close": 0.09993, "volume": 289221.0}, {"date": "2014-06-06", "close": 0.09993, "volume": 85208.0}, {"date": "2014-06-10", "close": 0.09993, "volume": 220.0}, {"date": "2014-06-11", "close": 0.09993, "volume": 826.0}, {"date": "2014-06-12", "close": 0.09993, "volume": 32860.0}, {"date": "2014-06-13", "close": 0.09993, "volume": 17312.0}, {"date": "2014-06-16", "close": 0.09993, "volume": 45067.0}, {"date": "2014-06-19", "close": 0.09993, "volume": 28876.0}, {"date": "2014-06-20", "close": 0.09993, "volume": 29600.0}, {"date": "2014-06-23", "close": 0.09993, "volume": 18838.0}, {"date": "2014-06-24", "close": 0.09993, "volume": 96032.0}, {"date": "2014-06-25", "close": 0.09993, "volume": 42129.0}, {"date": "2014-06-26", "close": 0.09993, "volume": 43230.0}, {"date": "2014-06-27", "close": 0.19986, "volume": 357883.0}, {"date": "2014-06-30", "close": 0.19986, "volume": 146062.0}, {"date": "2014-07-01", "close": 0.19986, "volume": 30029.0}, {"date": "2014-07-02", "close": 0.149895, "volume": 25018.0}, {"date": "2014-07-03", "close": 0.149895, "volume": 15371.0}, {"date": "2014-07-04", "close": 0.19986, "volume": 102941.0}, {"date": "2014-07-07", "close": 0.19986, "volume": 40028.0}, {"date": "2014-07-08", "close": 0.149895, "volume": 45472.0}, {"date": "2014-07-09", "close": 0.149895, "volume": 60.0}, {"date": "2014-07-11", "close": 0.149895, "volume": 21615.0}, {"date": "2014-07-14", "close": 0.19986, "volume": 40028.0}, {"date": "2014-07-16", "close": 0.149895, "volume": 115128.0}, {"date": "2014-07-17", "close": 0.149895, "volume": 16011.0}, {"date": "2014-07-18", "close": 0.149895, "volume": 19714.0}, {"date": "2014-07-21", "close": 0.149895, "volume": 3442.0}, {"date": "2014-07-24", "close": 0.09993, "volume": 11608.0}, {"date": "2014-07-25", "close": 0.09993, "volume": 400.0}, {"date": "2014-07-28", "close": 0.09993, "volume": 10985.0}, {"date": "2014-07-29", "close": 0.09993, "volume": 59041.0}, {"date": "2014-07-30", "close": 0.09993, "volume": 2001.0}, {"date": "2014-07-31", "close": 0.09993, "volume": 20034.0}, {"date": "2014-08-01", "close": 0.09993, "volume": 44031.0}, {"date": "2014-08-04", "close": 0.09993, "volume": 20014.0}, {"date": "2014-08-06", "close": 0.09993, "volume": 8006.0}, {"date": "2014-08-07", "close": 0.09993, "volume": 300.0}, {"date": "2014-08-08", "close": 0.09993, "volume": 14690.0}, {"date": "2014-08-12", "close": 0.09993, "volume": 51583.0}, {"date": "2014-08-14", "close": 0.09993, "volume": 87274.0}, {"date": "2014-08-15", "close": 0.09993, "volume": 3616.0}, {"date": "2014-08-27", "close": 0.049965, "volume": 13.0}, {"date": "2014-09-04", "close": 0.09993, "volume": 57027.0}, {"date": "2014-09-05", "close": 0.09993, "volume": 30341.0}, {"date": "2014-09-11", "close": 0.149895, "volume": 24927.0}, {"date": "2014-09-12", "close": 0.149895, "volume": 84259.0}, {"date": "2014-09-15", "close": 0.149895, "volume": 14010.0}, {"date": "2014-09-17", "close": 0.149895, "volume": 69982.0}, {"date": "2014-09-22", "close": 0.09993, "volume": 3467.0}, {"date": "2014-09-23", "close": 0.09993, "volume": 2.0}, {"date": "2014-09-25", "close": 0.149895, "volume": 23882.0}, {"date": "2014-09-26", "close": 0.149895, "volume": 60042.0}, {"date": "2014-09-29", "close": 0.149895, "volume": 4003.0}, {"date": "2014-09-30", "close": 0.149895, "volume": 55930.0}, {"date": "2014-10-01", "close": 0.149895, "volume": 10007.0}, {"date": "2014-10-02", "close": 0.149895, "volume": 4503.0}, {"date": "2014-10-03", "close": 0.19986, "volume": 107895.0}, {"date": "2014-10-06", "close": 0.149895, "volume": 75862.0}, {"date": "2014-10-07", "close": 0.19986, "volume": 28129.0}, {"date": "2014-10-10", "close": 0.149895, "volume": 53181.0}, {"date": "2014-10-14", "close": 0.149895, "volume": 37426.0}, {"date": "2014-10-15", "close": 0.149895, "volume": 5004.0}, {"date": "2014-10-20", "close": 0.149895, "volume": 26018.0}, {"date": "2014-10-21", "close": 0.149895, "volume": 6665.0}, {"date": "2014-10-22", "close": 0.149895, "volume": 26018.0}, {"date": "2014-10-23", "close": 0.19986, "volume": 30021.0}, {"date": "2014-10-27", "close": 0.19986, "volume": 11758.0}, {"date": "2014-10-29", "close": 0.149895, "volume": 29240.0}, {"date": "2014-10-30", "close": 0.19986, "volume": 18013.0}, {"date": "2014-10-31", "close": 0.19986, "volume": 46802.0}, {"date": "2014-11-03", "close": 0.249825, "volume": 90463.0}, {"date": "2014-11-05", "close": 0.19986, "volume": 130211.0}, {"date": "2014-11-06", "close": 0.19986, "volume": 2713.0}, {"date": "2014-11-07", "close": 0.19986, "volume": 3291.0}, {"date": "2014-11-10", "close": 0.149895, "volume": 10007.0}, {"date": "2014-11-13", "close": 0.09993, "volume": 450916.0}, {"date": "2014-11-14", "close": 0.09993, "volume": 49435.0}, {"date": "2014-11-18", "close": 0.09993, "volume": 8.0}, {"date": "2014-11-19", "close": 0.09993, "volume": 14010.0}, {"date": "2014-11-24", "close": 0.09993, "volume": 8006.0}, {"date": "2014-11-28", "close": 0.09993, "volume": 54944.0}, {"date": "2014-12-05", "close": 0.09993, "volume": 3603.0}, {"date": "2014-12-11", "close": 0.09993, "volume": 3443.0}, {"date": "2014-12-15", "close": 0.09993, "volume": 6004.0}, {"date": "2014-12-16", "close": 0.149895, "volume": 181747.0}, {"date": "2014-12-17", "close": 0.09993, "volume": 35255.0}, {"date": "2014-12-18", "close": 0.09993, "volume": 60566.0}, {"date": "2014-12-29", "close": 0.09993, "volume": 5482.0}, {"date": "2014-12-31", "close": 0.09993, "volume": 2523.0}, {"date": "2015-01-06", "close": 0.09993, "volume": 13488.0}, {"date": "2015-01-07", "close": 0.149895, "volume": 694.0}, {"date": "2015-01-12", "close": 0.09993, "volume": 4003.0}, {"date": "2015-01-13", "close": 0.09993, "volume": 59442.0}, {"date": "2015-01-16", "close": 0.09993, "volume": 4124.0}, {"date": "2015-01-20", "close": 0.09993, "volume": 15890.0}, {"date": "2015-01-28", "close": 0.09993, "volume": 340.0}, {"date": "2015-01-30", "close": 0.149895, "volume": 219906.0}, {"date": "2015-02-02", "close": 0.09993, "volume": 766.0}, {"date": "2015-02-04", "close": 0.09993, "volume": 1.0}, {"date": "2015-02-12", "close": 0.09993, "volume": 4003.0}, {"date": "2015-02-16", "close": 0.09993, "volume": 4003.0}, {"date": "2015-02-18", "close": 0.09993, "volume": 1981.0}, {"date": "2015-02-20", "close": 0.09993, "volume": 24017.0}, {"date": "2015-02-27", "close": 0.09993, "volume": 1234.0}, {"date": "2015-03-05", "close": 0.09993, "volume": 5019.0}, {"date": "2015-03-06", "close": 0.09993, "volume": 5629.0}, {"date": "2015-03-09", "close": 0.09993, "volume": 7685.0}, {"date": "2015-03-10", "close": 0.09993, "volume": 4003.0}, {"date": "2015-03-17", "close": 0.09993, "volume": 1501.0}, {"date": "2015-03-20", "close": 0.09993, "volume": 3152.0}, {"date": "2015-03-23", "close": 0.09993, "volume": 2502.0}, {"date": "2015-03-24", "close": 0.09993, "volume": 375.0}, {"date": "2015-03-30", "close": 0.09993, "volume": 9447.0}, {"date": "2015-04-07", "close": 0.09993, "volume": 32022.0}, {"date": "2015-04-08", "close": 0.09993, "volume": 1101.0}, {"date": "2015-04-09", "close": 0.09993, "volume": 273.0}, {"date": "2015-04-15", "close": 0.09993, "volume": 220.0}, {"date": "2015-04-22", "close": 0.09993, "volume": 3292.0}, {"date": "2015-04-27", "close": 0.149895, "volume": 9981.0}, {"date": "2015-04-28", "close": 0.149895, "volume": 20014.0}, {"date": "2015-05-20", "close": 0.149895, "volume": 108296.0}, {"date": "2015-05-25", "close": 0.09993, "volume": 761.0}, {"date": "2015-05-29", "close": 0.09993, "volume": 20014.0}, {"date": "2015-06-02", "close": 0.09993, "volume": 12008.0}, {"date": "2015-06-04", "close": 0.09993, "volume": 9977.0}, {"date": "2015-06-09", "close": 0.09993, "volume": 2703.0}, {"date": "2015-06-10", "close": 0.09993, "volume": 12032.0}, {"date": "2015-06-12", "close": 0.09993, "volume": 9907.0}, {"date": "2015-06-16", "close": 0.049965, "volume": 6755.0}, {"date": "2015-06-24", "close": 0.049965, "volume": 1201.0}, {"date": "2015-07-14", "close": 0.049965, "volume": 11008.0}, {"date": "2015-07-15", "close": 0.09993, "volume": 45555.0}, {"date": "2015-07-17", "close": 0.09993, "volume": 2001.0}, {"date": "2015-07-28", "close": 0.09993, "volume": 220154.0}, {"date": "2015-07-31", "close": 0.049965, "volume": 16211.0}, {"date": "2015-08-05", "close": 0.049965, "volume": 11731.0}, {"date": "2015-08-06", "close": 0.049965, "volume": 90063.0}, {"date": "2015-08-14", "close": 0.09993, "volume": 10007.0}, {"date": "2015-08-17", "close": 0.049965, "volume": 10007.0}, {"date": "2015-08-18", "close": 0.049965, "volume": 5004.0}, {"date": "2015-09-01", "close": 0.049965, "volume": 11408.0}, {"date": "2015-09-09", "close": 0.049965, "volume": 13710.0}, {"date": "2015-09-23", "close": 0.049965, "volume": 50.0}, {"date": "2015-09-24", "close": 0.049965, "volume": 2746.0}, {"date": "2015-09-30", "close": 0.049965, "volume": 12329.0}, {"date": "2015-10-06", "close": 0.049965, "volume": 97029.0}, {"date": "2015-10-07", "close": 0.049965, "volume": 38.0}, {"date": "2015-10-28", "close": 0.049965, "volume": 1701.0}, {"date": "2015-10-29", "close": 0.049965, "volume": 152108.0}, {"date": "2015-10-30", "close": 0.049965, "volume": 27620.0}, {"date": "2015-11-02", "close": 0.049965, "volume": 20014.0}, {"date": "2015-11-03", "close": 0.049965, "volume": 92293.0}, {"date": "2015-11-04", "close": 0.049965, "volume": 16011.0}, {"date": "2015-11-06", "close": 0.049965, "volume": 5004.0}, {"date": "2015-11-09", "close": 0.049965, "volume": 3883.0}, {"date": "2015-11-11", "close": 0.049965, "volume": 200.0}, {"date": "2015-11-13", "close": 0.049965, "volume": 44477.0}, {"date": "2015-11-24", "close": 0.049965, "volume": 10007.0}, {"date": "2015-12-31", "close": 0.0059958, "volume": 1150806.0}, {"date": "2016-01-06", "close": 0.0069951, "volume": 91064.0}, {"date": "2016-01-08", "close": 0.0069951, "volume": 1429572.0}, {"date": "2016-01-12", "close": 0.0059958, "volume": 100070.0}, {"date": "2016-01-14", "close": 0.0049965, "volume": 200140.0}, {"date": "2016-01-21", "close": 0.0049965, "volume": 17012.0}, {"date": "2016-01-27", "close": 0.0049965, "volume": 10007.0}, {"date": "2016-02-08", "close": 0.0049965, "volume": 50035.0}, {"date": "2016-02-24", "close": 0.0049965, "volume": 35025.0}, {"date": "2016-02-29", "close": 0.0059958, "volume": 110077.0}, {"date": "2016-03-01", "close": 0.0059958, "volume": 11008.0}, {"date": "2016-03-08", "close": 0.0059958, "volume": 100070.0}, {"date": "2016-03-16", "close": 0.0059958, "volume": 1001.0}, {"date": "2016-03-17", "close": 0.0059958, "volume": 1101.0}, {"date": "2016-03-18", "close": 0.0059958, "volume": 141169.0}, {"date": "2016-03-29", "close": 0.0059958, "volume": 256471.0}, {"date": "2016-03-31", "close": 0.0049965, "volume": 860377.0}, {"date": "2016-04-04", "close": 0.0059958, "volume": 500350.0}, {"date": "2016-04-13", "close": 0.0069951, "volume": 100070.0}, {"date": "2016-04-15", "close": 0.0059958, "volume": 24017.0}, {"date": "2016-04-21", "close": 0.0059958, "volume": 20014.0}, {"date": "2016-04-26", "close": 0.0059958, "volume": 100070.0}, {"date": "2016-04-27", "close": 0.0069951, "volume": 73051.0}, {"date": "2016-05-02", "close": 0.0049965, "volume": 40611.0}, {"date": "2016-05-10", "close": 0.0049965, "volume": 450315.0}, {"date": "2016-05-11", "close": 0.0049965, "volume": 12384.0}, {"date": "2016-05-17", "close": 0.0039972, "volume": 567426.0}, {"date": "2016-05-20", "close": 0.0069951, "volume": 28.0}, {"date": "2016-06-01", "close": 0.0059958, "volume": 22216.0}, {"date": "2016-06-02", "close": 0.0059958, "volume": 297.0}, {"date": "2016-06-06", "close": 0.0059958, "volume": 34324.0}, {"date": "2016-06-08", "close": 0.0059958, "volume": 14260.0}, {"date": "2016-06-14", "close": 0.0059958, "volume": 28973.0}, {"date": "2016-06-15", "close": 0.0049965, "volume": 50035.0}, {"date": "2016-06-17", "close": 0.0049965, "volume": 5004.0}, {"date": "2016-06-22", "close": 0.0049965, "volume": 145102.0}, {"date": "2016-06-24", "close": 0.0049965, "volume": 82310.0}, {"date": "2016-06-27", "close": 0.0039972, "volume": 250.0}, {"date": "2016-06-28", "close": 0.0039972, "volume": 244171.0}, {"date": "2016-07-08", "close": 0.0049965, "volume": 130091.0}, {"date": "2016-07-11", "close": 0.0029979, "volume": 8006.0}, {"date": "2016-07-29", "close": 0.0039972, "volume": 405284.0}, {"date": "2016-08-01", "close": 0.0039972, "volume": 41077.0}, {"date": "2016-08-18", "close": 0.0039972, "volume": 55039.0}, {"date": "2016-08-19", "close": 0.0049965, "volume": 100070.0}, {"date": "2016-08-22", "close": 0.0059958, "volume": 100070.0}, {"date": "2016-08-24", "close": 0.0049965, "volume": 120084.0}, {"date": "2016-08-25", "close": 0.0039972, "volume": 60042.0}, {"date": "2016-09-01", "close": 0.0039972, "volume": 49535.0}, {"date": "2016-09-02", "close": 0.0039972, "volume": 10549.0}, {"date": "2016-09-20", "close": 0.0049965, "volume": 95067.0}, {"date": "2016-09-23", "close": 0.0049965, "volume": 206.0}, {"date": "2016-09-26", "close": 0.0049965, "volume": 105074.0}, {"date": "2016-10-03", "close": 0.0039972, "volume": 4003.0}, {"date": "2016-10-05", "close": 0.0039972, "volume": 6671.0}, {"date": "2016-10-06", "close": 0.0039972, "volume": 92465.0}, {"date": "2016-10-14", "close": 0.0039972, "volume": 30358.0}, {"date": "2016-10-27", "close": 0.0039972, "volume": 15908.0}, {"date": "2016-11-07", "close": 0.0039972, "volume": 30021.0}, {"date": "2016-11-14", "close": 0.0039972, "volume": 12509.0}, {"date": "2016-11-15", "close": 0.0049965, "volume": 500350.0}, {"date": "2016-11-16", "close": 0.0049965, "volume": 310217.0}, {"date": "2016-11-24", "close": 0.0039972, "volume": 119826.0}, {"date": "2017-01-05", "close": 0.0039972, "volume": 15908.0}, {"date": "2017-01-16", "close": 0.0049965, "volume": 20639.0}, {"date": "2017-01-20", "close": 0.0039972, "volume": 1362.0}, {"date": "2017-01-30", "close": 0.0039972, "volume": 35025.0}, {"date": "2017-02-07", "close": 0.0049965, "volume": 100070.0}, {"date": "2017-02-08", "close": 0.0059958, "volume": 100070.0}, {"date": "2017-02-14", "close": 0.0039972, "volume": 200140.0}, {"date": "2017-02-15", "close": 0.0069951, "volume": 90063.0}, {"date": "2017-02-20", "close": 0.0069951, "volume": 1451016.0}, {"date": "2017-02-21", "close": 0.0079944, "volume": 557336.0}, {"date": "2017-02-22", "close": 0.0189867, "volume": 716460.0}, {"date": "2017-02-23", "close": 0.0179874, "volume": 28020.0}, {"date": "2017-02-24", "close": 0.009993, "volume": 82433.0}, {"date": "2017-02-27", "close": 0.0119916, "volume": 2269458.0}, {"date": "2017-02-28", "close": 0.0119916, "volume": 505254.0}, {"date": "2017-03-01", "close": 0.0109923, "volume": 513171.0}, {"date": "2017-03-02", "close": 0.0109923, "volume": 142788.0}, {"date": "2017-03-03", "close": 0.009993, "volume": 105074.0}, {"date": "2017-03-07", "close": 0.009993, "volume": 65046.0}, {"date": "2017-03-09", "close": 0.009993, "volume": 260182.0}, {"date": "2017-03-14", "close": 0.009993, "volume": 80056.0}, {"date": "2017-03-16", "close": 0.0119916, "volume": 150105.0}, {"date": "2017-03-17", "close": 0.009993, "volume": 13872.0}, {"date": "2017-03-22", "close": 0.009993, "volume": 1.0}, {"date": "2017-03-24", "close": 0.009993, "volume": 4145.0}, {"date": "2017-03-30", "close": 0.0059958, "volume": 10407.0}, {"date": "2017-03-31", "close": 0.0089937, "volume": 95925.0}, {"date": "2017-04-03", "close": 0.0109923, "volume": 200140.0}, {"date": "2017-04-06", "close": 0.0089937, "volume": 2502.0}, {"date": "2017-04-07", "close": 0.0089937, "volume": 44031.0}, {"date": "2017-04-10", "close": 0.0089937, "volume": 105337.0}, {"date": "2017-04-18", "close": 0.0119916, "volume": 187797.0}, {"date": "2017-04-21", "close": 0.0089937, "volume": 58278.0}, {"date": "2017-04-24", "close": 0.0089937, "volume": 50060.0}, {"date": "2017-05-04", "close": 0.0109923, "volume": 56039.0}, {"date": "2017-05-09", "close": 0.0079944, "volume": 170119.0}, {"date": "2017-05-15", "close": 0.0069951, "volume": 295086.0}, {"date": "2017-05-18", "close": 0.0069951, "volume": 180126.0}, {"date": "2017-05-19", "close": 0.0069951, "volume": 2502.0}, {"date": "2017-05-26", "close": 0.0069951, "volume": 3633.0}, {"date": "2017-05-30", "close": 0.0079944, "volume": 100070.0}, {"date": "2017-05-31", "close": 0.0079944, "volume": 100070.0}, {"date": "2017-06-01", "close": 0.0069951, "volume": 1001.0}, {"date": "2017-06-07", "close": 0.0069951, "volume": 200140.0}, {"date": "2017-06-08", "close": 0.0069951, "volume": 64545.0}, {"date": "2017-06-16", "close": 0.0069951, "volume": 213641.0}, {"date": "2017-06-19", "close": 0.0069951, "volume": 195624.0}, {"date": "2017-06-23", "close": 0.0069951, "volume": 125088.0}, {"date": "2017-06-26", "close": 0.0049965, "volume": 1503554.0}, {"date": "2017-06-28", "close": 0.0049965, "volume": 28600.0}, {"date": "2017-06-29", "close": 0.0049965, "volume": 412318.0}, {"date": "2017-06-30", "close": 0.0049965, "volume": 408882.0}, {"date": "2017-07-11", "close": 0.0049965, "volume": 4953.0}, {"date": "2017-07-12", "close": 0.0049965, "volume": 16512.0}, {"date": "2017-07-27", "close": 0.0049965, "volume": 34524.0}, {"date": "2017-08-03", "close": 0.0049965, "volume": 42530.0}, {"date": "2017-08-07", "close": 0.0049965, "volume": 143906.0}, {"date": "2017-08-08", "close": 0.0049965, "volume": 1501.0}, {"date": "2017-08-16", "close": 0.0049965, "volume": 1801261.0}, {"date": "2017-08-22", "close": 0.0049965, "volume": 21515.0}, {"date": "2017-08-23", "close": 0.0049965, "volume": 6505.0}, {"date": "2017-09-01", "close": 0.0049965, "volume": 17028.0}, {"date": "2017-09-04", "close": 0.0049965, "volume": 96067.0}, {"date": "2017-09-11", "close": 0.0059958, "volume": 7505.0}, {"date": "2017-09-20", "close": 0.0069951, "volume": 1121847.0}, {"date": "2017-09-26", "close": 0.0069951, "volume": 50035.0}, {"date": "2017-09-27", "close": 0.0079944, "volume": 50035.0}, {"date": "2017-09-28", "close": 0.0079944, "volume": 136095.0}, {"date": "2017-09-29", "close": 0.0069951, "volume": 1429572.0}, {"date": "2017-10-02", "close": 0.0079944, "volume": 62544.0}, {"date": "2017-10-03", "close": 0.0079944, "volume": 50035.0}, {"date": "2017-10-09", "close": 0.0069951, "volume": 350245.0}, {"date": "2017-10-10", "close": 0.0069951, "volume": 100070.0}, {"date": "2017-10-11", "close": 0.0089937, "volume": 143485.0}, {"date": "2017-10-12", "close": 0.0109923, "volume": 187131.0}, {"date": "2017-10-13", "close": 0.0109923, "volume": 90063.0}, {"date": "2017-10-17", "close": 0.0119916, "volume": 618433.0}, {"date": "2017-10-18", "close": 0.0149895, "volume": 1431829.0}, {"date": "2017-10-19", "close": 0.0179874, "volume": 6049880.0}, {"date": "2017-10-20", "close": 0.0209853, "volume": 8354383.0}, {"date": "2017-10-23", "close": 0.0249825, "volume": 2618712.0}, {"date": "2017-10-24", "close": 0.0279804, "volume": 957790.0}, {"date": "2017-10-25", "close": 0.0229839, "volume": 1588398.0}, {"date": "2017-10-26", "close": 0.0209853, "volume": 942615.0}, {"date": "2017-10-27", "close": 0.0209853, "volume": 767011.0}, {"date": "2017-10-30", "close": 0.0209853, "volume": 539739.0}, {"date": "2017-10-31", "close": 0.0229839, "volume": 339727.0}, {"date": "2017-11-01", "close": 0.0289797, "volume": 2778836.0}, {"date": "2017-11-02", "close": 0.0279804, "volume": 737457.0}, {"date": "2017-11-03", "close": 0.0269811, "volume": 1776141.0}, {"date": "2017-11-06", "close": 0.0429699, "volume": 5584290.0}, {"date": "2017-11-07", "close": 0.0559608, "volume": 10309782.0}, {"date": "2017-11-08", "close": 0.0459678, "volume": 2867544.0}, {"date": "2017-11-09", "close": 0.0539622, "volume": 956489.0}, {"date": "2017-11-10", "close": 0.0469671, "volume": 1164713.0}, {"date": "2017-11-13", "close": 0.0509643, "volume": 663135.0}, {"date": "2017-11-14", "close": 0.049965, "volume": 984883.0}, {"date": "2017-11-15", "close": 0.0459678, "volume": 461009.0}, {"date": "2017-11-16", "close": 0.0459678, "volume": 272288.0}, {"date": "2017-11-17", "close": 0.0519636, "volume": 205984.0}, {"date": "2017-11-20", "close": 0.0449685, "volume": 232785.0}, {"date": "2017-11-21", "close": 0.049965, "volume": 476630.0}, {"date": "2017-11-22", "close": 0.0449685, "volume": 718529.0}, {"date": "2017-11-23", "close": 0.039972, "volume": 558944.0}, {"date": "2017-11-24", "close": 0.0429699, "volume": 156477.0}, {"date": "2017-11-27", "close": 0.0449685, "volume": 75734.0}, {"date": "2017-11-28", "close": 0.0429699, "volume": 281559.0}, {"date": "2017-11-29", "close": 0.0409713, "volume": 230029.0}, {"date": "2017-11-30", "close": 0.0329769, "volume": 1030458.0}, {"date": "2017-12-01", "close": 0.0339762, "volume": 1188823.0}, {"date": "2017-12-04", "close": 0.0259818, "volume": 1355704.0}, {"date": "2017-12-05", "close": 0.0309783, "volume": 676168.0}, {"date": "2017-12-06", "close": 0.0289797, "volume": 464690.0}, {"date": "2017-12-07", "close": 0.0289797, "volume": 692784.0}, {"date": "2017-12-08", "close": 0.0309783, "volume": 303855.0}, {"date": "2017-12-11", "close": 0.0339762, "volume": 140229.0}, {"date": "2017-12-13", "close": 0.0289797, "volume": 180427.0}, {"date": "2017-12-15", "close": 0.0279804, "volume": 96554.0}, {"date": "2017-12-18", "close": 0.0249825, "volume": 399079.0}, {"date": "2017-12-19", "close": 0.0249825, "volume": 1145291.0}, {"date": "2017-12-20", "close": 0.0269811, "volume": 17032.0}, {"date": "2017-12-21", "close": 0.0259818, "volume": 418696.0}, {"date": "2017-12-27", "close": 0.0279804, "volume": 150105.0}, {"date": "2017-12-28", "close": 0.0259818, "volume": 1501.0}, {"date": "2017-12-29", "close": 0.0259818, "volume": 191338.0}, {"date": "2018-01-02", "close": 0.0239832, "volume": 446847.0}, {"date": "2018-01-03", "close": 0.0249825, "volume": 229242.0}, {"date": "2018-01-04", "close": 0.0239832, "volume": 36896.0}, {"date": "2018-01-05", "close": 0.0269811, "volume": 199870.0}, {"date": "2018-01-08", "close": 0.029979, "volume": 674343.0}, {"date": "2018-01-09", "close": 0.029979, "volume": 74834.0}, {"date": "2018-01-10", "close": 0.029979, "volume": 60542.0}, {"date": "2018-01-11", "close": 0.0289797, "volume": 190133.0}, {"date": "2018-01-12", "close": 0.0289797, "volume": 151606.0}, {"date": "2018-01-16", "close": 0.0269811, "volume": 133711.0}, {"date": "2018-01-17", "close": 0.0279804, "volume": 192277.0}, {"date": "2018-01-18", "close": 0.0249825, "volume": 120935.0}, {"date": "2018-01-19", "close": 0.0219846, "volume": 184935.0}, {"date": "2018-01-22", "close": 0.0209853, "volume": 99970.0}, {"date": "2018-01-30", "close": 0.0209853, "volume": 94216.0}, {"date": "2018-02-02", "close": 0.0209853, "volume": 475298.0}, {"date": "2018-02-05", "close": 0.0209853, "volume": 353121.0}, {"date": "2018-02-06", "close": 0.0209853, "volume": 170119.0}, {"date": "2018-02-07", "close": 0.0209853, "volume": 42376.0}, {"date": "2018-02-08", "close": 0.0209853, "volume": 500350.0}, {"date": "2018-02-09", "close": 0.0209853, "volume": 499531.0}, {"date": "2018-02-12", "close": 0.0209853, "volume": 820.0}, {"date": "2018-02-13", "close": 0.0219846, "volume": 4503.0}, {"date": "2018-02-21", "close": 0.0189867, "volume": 5004.0}, {"date": "2018-02-22", "close": 0.0189867, "volume": 50035.0}, {"date": "2018-03-02", "close": 0.0179874, "volume": 50035.0}, {"date": "2018-03-05", "close": 0.0189867, "volume": 50035.0}, {"date": "2018-03-06", "close": 0.0169881, "volume": 100070.0}, {"date": "2018-03-07", "close": 0.0159888, "volume": 354595.0}, {"date": "2018-03-08", "close": 0.0149895, "volume": 170536.0}, {"date": "2018-03-09", "close": 0.0139902, "volume": 126659.0}, {"date": "2018-03-12", "close": 0.0149895, "volume": 50035.0}, {"date": "2018-03-14", "close": 0.0149895, "volume": 25018.0}, {"date": "2018-03-15", "close": 0.0159888, "volume": 62606.0}, {"date": "2018-03-16", "close": 0.0149895, "volume": 10007.0}, {"date": "2018-03-19", "close": 0.0149895, "volume": 22466.0}, {"date": "2018-03-22", "close": 0.0149895, "volume": 154108.0}, {"date": "2018-04-03", "close": 0.0149895, "volume": 1001.0}, {"date": "2018-04-04", "close": 0.0139902, "volume": 17012.0}, {"date": "2018-04-06", "close": 0.0109923, "volume": 136095.0}, {"date": "2018-04-09", "close": 0.0119916, "volume": 10007.0}, {"date": "2018-04-11", "close": 0.0139902, "volume": 92065.0}, {"date": "2018-04-18", "close": 0.0139902, "volume": 3001.0}, {"date": "2018-04-19", "close": 0.019986, "volume": 493773.0}, {"date": "2018-04-20", "close": 0.019986, "volume": 105514.0}, {"date": "2018-05-01", "close": 0.0129909, "volume": 40028.0}, {"date": "2018-05-02", "close": 0.0109923, "volume": 672681.0}, {"date": "2018-05-11", "close": 0.009993, "volume": 301295.0}, {"date": "2018-05-17", "close": 0.009993, "volume": 100070.0}, {"date": "2018-05-22", "close": 0.0079944, "volume": 100070.0}, {"date": "2018-05-23", "close": 0.0089937, "volume": 35025.0}, {"date": "2018-05-29", "close": 0.0079944, "volume": 159110.0}, {"date": "2018-05-30", "close": 0.0069951, "volume": 87783.0}, {"date": "2018-05-31", "close": 0.0069951, "volume": 30857.0}, {"date": "2018-06-01", "close": 0.0069951, "volume": 50035.0}, {"date": "2018-06-04", "close": 0.0079944, "volume": 13009.0}, {"date": "2018-06-14", "close": 0.0079944, "volume": 80056.0}, {"date": "2018-06-15", "close": 0.0059958, "volume": 890161.0}, {"date": "2018-06-18", "close": 0.0059958, "volume": 826140.0}, {"date": "2018-06-19", "close": 0.0069951, "volume": 161113.0}, {"date": "2018-06-21", "close": 0.0059958, "volume": 487141.0}, {"date": "2018-06-22", "close": 0.0069951, "volume": 42123.0}, {"date": "2018-06-25", "close": 0.0069951, "volume": 549749.0}, {"date": "2018-06-26", "close": 0.0059958, "volume": 16512.0}, {"date": "2018-06-27", "close": 0.0059958, "volume": 150105.0}, {"date": "2018-06-28", "close": 0.0059958, "volume": 18313.0}, {"date": "2018-06-29", "close": 0.0059958, "volume": 190133.0}, {"date": "2018-07-04", "close": 0.0089937, "volume": 553719.0}, {"date": "2018-07-05", "close": 0.0089937, "volume": 134296.0}, {"date": "2018-07-09", "close": 0.0079944, "volume": 29105.0}, {"date": "2018-07-10", "close": 0.0079944, "volume": 102041.0}, {"date": "2018-07-25", "close": 0.0079944, "volume": 50035.0}, {"date": "2018-07-27", "close": 0.0089937, "volume": 300210.0}, {"date": "2018-07-30", "close": 0.009993, "volume": 1802162.0}, {"date": "2018-07-31", "close": 0.0089937, "volume": 81008.0}, {"date": "2018-08-01", "close": 0.009993, "volume": 400280.0}, {"date": "2018-08-02", "close": 0.009993, "volume": 44856.0}, {"date": "2018-08-03", "close": 0.009993, "volume": 817017.0}, {"date": "2018-08-06", "close": 0.0119916, "volume": 435228.0}, {"date": "2018-08-14", "close": 0.0119916, "volume": 42112.0}, {"date": "2018-08-15", "close": 0.009993, "volume": 33023.0}, {"date": "2018-08-16", "close": 0.009993, "volume": 106820.0}, {"date": "2018-08-17", "close": 0.009993, "volume": 557218.0}, {"date": "2018-08-20", "close": 0.009993, "volume": 47894.0}, {"date": "2018-09-03", "close": 0.009993, "volume": 11008.0}, {"date": "2018-09-04", "close": 0.0109923, "volume": 234964.0}, {"date": "2018-09-07", "close": 0.009993, "volume": 428018.0}, {"date": "2018-09-10", "close": 0.009993, "volume": 322.0}, {"date": "2018-09-11", "close": 0.009993, "volume": 290203.0}, {"date": "2018-09-12", "close": 0.009993, "volume": 231738.0}, {"date": "2018-09-19", "close": 0.0109923, "volume": 110077.0}, {"date": "2018-09-21", "close": 0.009993, "volume": 10007.0}, {"date": "2018-09-24", "close": 0.009993, "volume": 25434.0}, {"date": "2018-09-25", "close": 0.009993, "volume": 74636.0}, {"date": "2018-10-01", "close": 0.0089937, "volume": 1.0}, {"date": "2018-10-08", "close": 0.0089937, "volume": 75469.0}, {"date": "2018-10-09", "close": 0.0079944, "volume": 301266.0}, {"date": "2018-10-12", "close": 0.0079944, "volume": 100070.0}, {"date": "2018-11-12", "close": 0.0079944, "volume": 38713.0}, {"date": "2018-11-13", "close": 0.0089937, "volume": 80056.0}, {"date": "2018-11-22", "close": 0.0119916, "volume": 30021.0}, {"date": "2018-11-23", "close": 0.0089937, "volume": 556480.0}, {"date": "2018-11-28", "close": 0.0089937, "volume": 7505.0}, {"date": "2018-11-30", "close": 0.0089937, "volume": 8672.0}, {"date": "2018-12-03", "close": 0.0089937, "volume": 5048.0}, {"date": "2018-12-04", "close": 0.0079944, "volume": 50035.0}, {"date": "2018-12-10", "close": 0.0089937, "volume": 10735.0}, {"date": "2018-12-11", "close": 0.0089937, "volume": 11008.0}, {"date": "2018-12-12", "close": 0.0089937, "volume": 8279.0}, {"date": "2018-12-17", "close": 0.009993, "volume": 30021.0}, {"date": "2019-01-07", "close": 0.0089937, "volume": 11688.0}, {"date": "2019-01-08", "close": 0.0089937, "volume": 18333.0}, {"date": "2019-01-11", "close": 0.0079944, "volume": 200140.0}, {"date": "2019-01-15", "close": 0.0089937, "volume": 104345.0}, {"date": "2019-02-01", "close": 0.0079944, "volume": 14059.0}, {"date": "2019-02-08", "close": 0.0079944, "volume": 363735.0}, {"date": "2019-02-18", "close": 0.0079944, "volume": 1486.0}, {"date": "2019-02-20", "close": 0.0079944, "volume": 500350.0}, {"date": "2019-02-25", "close": 0.0069951, "volume": 44669.0}, {"date": "2019-03-11", "close": 0.0069951, "volume": 66647.0}, {"date": "2019-03-18", "close": 0.0079944, "volume": 1937.0}, {"date": "2019-03-19", "close": 0.0089937, "volume": 16512.0}, {"date": "2019-03-22", "close": 0.0079944, "volume": 57540.0}, {"date": "2019-03-27", "close": 0.0089937, "volume": 11113.0}, {"date": "2019-03-29", "close": 0.0089937, "volume": 1417.0}, {"date": "2019-04-01", "close": 0.0079944, "volume": 40007.0}, {"date": "2019-04-02", "close": 0.0069951, "volume": 360273.0}, {"date": "2019-05-01", "close": 0.0069951, "volume": 277094.0}, {"date": "2019-05-03", "close": 0.0069951, "volume": 9006.0}, {"date": "2019-05-07", "close": 0.0089937, "volume": 10108.0}, {"date": "2019-05-16", "close": 0.0089937, "volume": 10229.0}, {"date": "2019-05-17", "close": 0.0069951, "volume": 600420.0}, {"date": "2019-05-24", "close": 0.0069951, "volume": 10007.0}, {"date": "2019-06-03", "close": 0.0069951, "volume": 54275.0}, {"date": "2019-06-11", "close": 0.0069951, "volume": 13660.0}, {"date": "2019-06-12", "close": 0.0069951, "volume": 15011.0}, {"date": "2019-06-18", "close": 0.0079944, "volume": 3302.0}, {"date": "2019-06-20", "close": 0.0079944, "volume": 114283.0}, {"date": "2019-06-24", "close": 0.0069951, "volume": 487191.0}, {"date": "2019-06-25", "close": 0.0069951, "volume": 485481.0}, {"date": "2019-06-26", "close": 0.0069951, "volume": 3717.0}, {"date": "2019-06-27", "close": 0.0069951, "volume": 162077.0}, {"date": "2019-06-28", "close": 0.0069951, "volume": 176864.0}, {"date": "2019-07-04", "close": 0.0089937, "volume": 1295967.0}, {"date": "2019-07-24", "close": 0.0069951, "volume": 309.0}, {"date": "2019-07-25", "close": 0.0069951, "volume": 190133.0}, {"date": "2019-08-02", "close": 0.0059958, "volume": 1886287.0}, {"date": "2019-08-06", "close": 0.0049965, "volume": 1000700.0}, {"date": "2019-08-08", "close": 0.0049965, "volume": 10007.0}, {"date": "2019-08-13", "close": 0.0049965, "volume": 1779.0}, {"date": "2019-08-20", "close": 0.0069951, "volume": 180126.0}, {"date": "2019-08-27", "close": 0.0059958, "volume": 10007.0}, {"date": "2019-09-02", "close": 0.0079944, "volume": 283168.0}, {"date": "2019-09-03", "close": 0.0069951, "volume": 114896.0}, {"date": "2019-09-04", "close": 0.0069951, "volume": 2162.0}, {"date": "2019-09-06", "close": 0.0079944, "volume": 753332.0}, {"date": "2019-09-09", "close": 0.0079944, "volume": 97268.0}, {"date": "2019-09-12", "close": 0.0089937, "volume": 194904.0}, {"date": "2019-09-17", "close": 0.0089937, "volume": 353582.0}, {"date": "2019-09-20", "close": 0.0079944, "volume": 300210.0}, {"date": "2019-09-23", "close": 0.0089937, "volume": 50035.0}, {"date": "2019-09-24", "close": 0.0089937, "volume": 45032.0}, {"date": "2019-09-26", "close": 0.0089937, "volume": 63337.0}, {"date": "2019-09-30", "close": 0.0089937, "volume": 65046.0}, {"date": "2019-10-01", "close": 0.0079944, "volume": 2859.0}, {"date": "2019-10-08", "close": 0.0079944, "volume": 185403.0}, {"date": "2019-11-05", "close": 0.0069951, "volume": 7505.0}, {"date": "2019-11-26", "close": 0.0079944, "volume": 30021.0}, {"date": "2019-11-28", "close": 0.0069951, "volume": 98074.0}, {"date": "2019-12-02", "close": 0.0079944, "volume": 71350.0}, {"date": "2019-12-04", "close": 0.0089937, "volume": 25018.0}, {"date": "2019-12-31", "close": 0.0069951, "volume": 400280.0}, {"date": "2020-01-03", "close": 0.0069951, "volume": 200140.0}, {"date": "2020-01-08", "close": 0.0079944, "volume": 40048.0}, {"date": "2020-01-17", "close": 0.0069951, "volume": 18297.0}, {"date": "2020-01-20", "close": 0.0069951, "volume": 272090.0}, {"date": "2020-01-21", "close": 0.0089937, "volume": 41129.0}, {"date": "2020-01-31", "close": 0.0069951, "volume": 1402400.0}, {"date": "2020-02-18", "close": 0.0059958, "volume": 10007.0}, {"date": "2020-02-24", "close": 0.0059958, "volume": 41279.0}, {"date": "2020-02-25", "close": 0.0069951, "volume": 19680.0}, {"date": "2020-02-26", "close": 0.0069951, "volume": 10007.0}, {"date": "2020-02-28", "close": 0.0059958, "volume": 248393.0}, {"date": "2020-03-02", "close": 0.0059958, "volume": 15011.0}, {"date": "2020-03-04", "close": 0.0059958, "volume": 182905.0}, {"date": "2020-03-05", "close": 0.0049965, "volume": 20014.0}, {"date": "2020-03-06", "close": 0.0049965, "volume": 9006.0}, {"date": "2020-03-09", "close": 0.0059958, "volume": 11508.0}, {"date": "2020-03-10", "close": 0.0059958, "volume": 18513.0}, {"date": "2020-03-11", "close": 0.0049965, "volume": 1501.0}, {"date": "2020-03-20", "close": 0.0049965, "volume": 9006.0}, {"date": "2020-04-02", "close": 0.0059958, "volume": 1000700.0}, {"date": "2020-04-14", "close": 0.0059958, "volume": 18313.0}, {"date": "2020-04-21", "close": 0.0049965, "volume": 105034.0}, {"date": "2020-05-04", "close": 0.0049965, "volume": 87489.0}, {"date": "2020-05-18", "close": 0.0049965, "volume": 20014.0}, {"date": "2020-05-28", "close": 0.0049965, "volume": 1101.0}, {"date": "2020-05-29", "close": 0.0049965, "volume": 5854.0}, {"date": "2020-06-09", "close": 0.0059958, "volume": 170119.0}, {"date": "2020-06-10", "close": 0.0059958, "volume": 39908.0}, {"date": "2020-06-11", "close": 0.0079944, "volume": 300210.0}, {"date": "2020-06-16", "close": 0.0069951, "volume": 2001.0}, {"date": "2020-06-17", "close": 0.0079944, "volume": 218953.0}, {"date": "2020-06-18", "close": 0.0069951, "volume": 100070.0}, {"date": "2020-06-23", "close": 0.0069951, "volume": 21465.0}, {"date": "2020-06-24", "close": 0.0069951, "volume": 120171.0}, {"date": "2020-06-25", "close": 0.0069951, "volume": 67946.0}, {"date": "2020-06-26", "close": 0.0069951, "volume": 91796.0}, {"date": "2020-06-29", "close": 0.0059958, "volume": 47233.0}, {"date": "2020-06-30", "close": 0.0059958, "volume": 107575.0}, {"date": "2020-07-01", "close": 0.0059958, "volume": 33273.0}, {"date": "2020-07-24", "close": 0.0069951, "volume": 30021.0}, {"date": "2020-07-27", "close": 0.0089937, "volume": 317203.0}, {"date": "2020-07-28", "close": 0.0089937, "volume": 264339.0}, {"date": "2020-07-29", "close": 0.0119916, "volume": 12008.0}, {"date": "2020-07-31", "close": 0.0119916, "volume": 100070.0}, {"date": "2020-08-03", "close": 0.0119916, "volume": 50035.0}, {"date": "2020-08-07", "close": 0.0139902, "volume": 227710.0}, {"date": "2020-08-10", "close": 0.0179874, "volume": 383217.0}, {"date": "2020-08-11", "close": 0.0179874, "volume": 110077.0}, {"date": "2020-08-13", "close": 0.0109923, "volume": 305075.0}, {"date": "2020-08-14", "close": 0.0109923, "volume": 80056.0}, {"date": "2020-08-17", "close": 0.0129909, "volume": 100070.0}, {"date": "2020-08-18", "close": 0.0149895, "volume": 12008.0}, {"date": "2020-08-20", "close": 0.0149895, "volume": 110077.0}, {"date": "2020-08-21", "close": 0.0129909, "volume": 287701.0}, {"date": "2020-08-24", "close": 0.0129909, "volume": 22515.0}, {"date": "2020-08-25", "close": 0.0129909, "volume": 1375938.0}, {"date": "2020-08-26", "close": 0.009993, "volume": 76977.0}, {"date": "2020-08-27", "close": 0.0129909, "volume": 61595.0}, {"date": "2020-08-28", "close": 0.0129909, "volume": 50035.0}, {"date": "2020-09-03", "close": 0.0129909, "volume": 45612.0}, {"date": "2020-09-04", "close": 0.0129909, "volume": 100070.0}, {"date": "2020-09-11", "close": 0.0119916, "volume": 2477.0}, {"date": "2020-09-14", "close": 0.0129909, "volume": 47558.0}, {"date": "2020-09-17", "close": 0.0149895, "volume": 369919.0}, {"date": "2020-09-18", "close": 0.0129909, "volume": 12991300.0}, {"date": "2020-09-21", "close": 0.0139902, "volume": 3447394.0}, {"date": "2020-09-22", "close": 0.0139902, "volume": 493772.0}, {"date": "2020-09-23", "close": 0.0169881, "volume": 486243.0}, {"date": "2020-09-24", "close": 0.0159888, "volume": 93065.0}, {"date": "2020-09-25", "close": 0.0149895, "volume": 110077.0}, {"date": "2020-09-29", "close": 0.0159888, "volume": 133334.0}, {"date": "2020-09-30", "close": 0.0139902, "volume": 177877.0}, {"date": "2020-10-08", "close": 0.0149895, "volume": 646099.0}, {"date": "2020-10-09", "close": 0.0139902, "volume": 52537.0}, {"date": "2020-10-12", "close": 0.0149895, "volume": 132092.0}, {"date": "2020-10-13", "close": 0.0139902, "volume": 3099.0}, {"date": "2020-10-14", "close": 0.0149895, "volume": 59834.0}, {"date": "2020-10-20", "close": 0.0149895, "volume": 50035.0}, {"date": "2020-10-21", "close": 0.0119916, "volume": 25018.0}, {"date": "2020-10-23", "close": 0.0159888, "volume": 154844.0}, {"date": "2020-10-26", "close": 0.0159888, "volume": 118833.0}, {"date": "2020-10-27", "close": 0.0149895, "volume": 78725.0}, {"date": "2020-11-02", "close": 0.0129909, "volume": 500465.0}, {"date": "2020-11-17", "close": 0.0129909, "volume": 110580.0}, {"date": "2020-11-19", "close": 0.0109923, "volume": 21765.0}, {"date": "2020-11-26", "close": 0.0109923, "volume": 43530.0}, {"date": "2020-12-01", "close": 0.009993, "volume": 744350.0}, {"date": "2020-12-03", "close": 0.009993, "volume": 19415.0}, {"date": "2020-12-09", "close": 0.009993, "volume": 50035.0}, {"date": "2020-12-14", "close": 0.009993, "volume": 78122.0}, {"date": "2020-12-17", "close": 0.009993, "volume": 53333.0}, {"date": "2020-12-21", "close": 0.0089937, "volume": 618622.0}, {"date": "2020-12-29", "close": 0.0079944, "volume": 19348.0}, {"date": "2021-01-06", "close": 0.0149895, "volume": 2279949.0}, {"date": "2021-01-07", "close": 0.0119916, "volume": 478025.0}, {"date": "2021-01-11", "close": 0.0119916, "volume": 110193.0}, {"date": "2021-01-13", "close": 0.0139902, "volume": 50035.0}, {"date": "2021-01-14", "close": 0.0159888, "volume": 150105.0}, {"date": "2021-01-15", "close": 0.0159888, "volume": 212902.0}, {"date": "2021-01-18", "close": 0.0169881, "volume": 37526.0}, {"date": "2021-01-19", "close": 0.0149895, "volume": 534374.0}, {"date": "2021-01-20", "close": 0.0139902, "volume": 398592.0}, {"date": "2021-01-25", "close": 0.0149895, "volume": 33357.0}, {"date": "2021-01-27", "close": 0.0139902, "volume": 244444.0}, {"date": "2021-01-29", "close": 0.0139902, "volume": 75053.0}, {"date": "2021-02-02", "close": 0.0139902, "volume": 3931.0}, {"date": "2021-02-03", "close": 0.0129909, "volume": 50035.0}, {"date": "2021-02-04", "close": 0.0139902, "volume": 128090.0}, {"date": "2021-02-05", "close": 0.0159888, "volume": 365189.0}, {"date": "2021-02-08", "close": 0.0159888, "volume": 108221.0}, {"date": "2021-02-09", "close": 0.0229839, "volume": 6283861.0}, {"date": "2021-02-10", "close": 0.0219846, "volume": 1262949.0}, {"date": "2021-02-11", "close": 0.0219846, "volume": 20014.0}, {"date": "2021-02-12", "close": 0.0189867, "volume": 178834.0}, {"date": "2021-02-15", "close": 0.0189867, "volume": 190086.0}, {"date": "2021-02-16", "close": 0.0179874, "volume": 395277.0}, {"date": "2021-02-17", "close": 0.0179874, "volume": 242954.0}, {"date": "2021-02-18", "close": 0.0159888, "volume": 1127589.0}, {"date": "2021-02-19", "close": 0.0149895, "volume": 390273.0}, {"date": "2021-02-22", "close": 0.0169881, "volume": 81307.0}, {"date": "2021-02-26", "close": 0.0169881, "volume": 249174.0}, {"date": "2021-03-02", "close": 0.0219846, "volume": 696628.0}, {"date": "2021-03-03", "close": 0.0209853, "volume": 424482.0}, {"date": "2021-03-10", "close": 0.019986, "volume": 9659.0}, {"date": "2021-03-18", "close": 0.0209853, "volume": 50035.0}, {"date": "2021-03-24", "close": 0.0209853, "volume": 8006.0}, {"date": "2021-03-25", "close": 0.0209853, "volume": 27019.0}, {"date": "2021-03-30", "close": 0.0189867, "volume": 35893.0}, {"date": "2021-04-01", "close": 0.0179874, "volume": 19674.0}, {"date": "2021-04-06", "close": 0.0159888, "volume": 33023.0}, {"date": "2021-04-07", "close": 0.0169881, "volume": 50035.0}, {"date": "2021-04-08", "close": 0.0179874, "volume": 30021.0}, {"date": "2021-04-16", "close": 0.0149895, "volume": 468828.0}, {"date": "2021-04-19", "close": 0.0149895, "volume": 20014.0}, {"date": "2021-04-22", "close": 0.0149895, "volume": 167460.0}, {"date": "2021-04-23", "close": 0.0149895, "volume": 1001.0}, {"date": "2021-04-26", "close": 0.0149895, "volume": 42887.0}, {"date": "2021-04-27", "close": 0.0209853, "volume": 3145194.0}, {"date": "2021-04-28", "close": 0.0179874, "volume": 493159.0}, {"date": "2021-04-29", "close": 0.0189867, "volume": 20014.0}, {"date": "2021-04-30", "close": 0.0179874, "volume": 156305.0}, {"date": "2021-05-03", "close": 0.0159888, "volume": 155563.0}, {"date": "2021-05-04", "close": 0.0159888, "volume": 100070.0}, {"date": "2021-05-05", "close": 0.0159888, "volume": 187812.0}, {"date": "2021-05-06", "close": 0.0159888, "volume": 250175.0}, {"date": "2021-05-14", "close": 0.0169881, "volume": 50035.0}, {"date": "2021-05-17", "close": 0.0169881, "volume": 181095.0}, {"date": "2021-05-18", "close": 0.0169881, "volume": 23006.0}, {"date": "2021-05-19", "close": 0.0149895, "volume": 120027.0}, {"date": "2021-05-21", "close": 0.0159888, "volume": 29433.0}, {"date": "2021-05-26", "close": 0.0149895, "volume": 248729.0}, {"date": "2021-05-28", "close": 0.0139902, "volume": 70049.0}, {"date": "2021-05-31", "close": 0.0129909, "volume": 61110.0}, {"date": "2021-06-01", "close": 0.0119916, "volume": 1695.0}, {"date": "2021-06-02", "close": 0.0169881, "volume": 229281.0}, {"date": "2021-06-03", "close": 0.0179874, "volume": 42772.0}, {"date": "2021-06-04", "close": 0.0169881, "volume": 273181.0}, {"date": "2021-06-08", "close": 0.0169881, "volume": 8201.0}, {"date": "2021-06-09", "close": 0.0159888, "volume": 11217.0}, {"date": "2021-06-10", "close": 0.0159888, "volume": 75053.0}, {"date": "2021-06-11", "close": 0.0159888, "volume": 14410.0}, {"date": "2021-06-15", "close": 0.0129909, "volume": 186279.0}, {"date": "2021-06-16", "close": 0.0129909, "volume": 34424.0}, {"date": "2021-06-18", "close": 0.0129909, "volume": 238403.0}, {"date": "2021-06-24", "close": 0.0129909, "volume": 2502.0}, {"date": "2021-06-25", "close": 0.0139902, "volume": 28320.0}, {"date": "2021-06-28", "close": 0.0139902, "volume": 100070.0}, {"date": "2021-06-29", "close": 0.0129909, "volume": 24064.0}, {"date": "2021-06-30", "close": 0.0129909, "volume": 6004.0}, {"date": "2021-07-02", "close": 0.0149895, "volume": 50035.0}, {"date": "2021-07-07", "close": 0.0169881, "volume": 31165.0}, {"date": "2021-07-09", "close": 0.0159888, "volume": 92815.0}, {"date": "2021-07-14", "close": 0.0169881, "volume": 48544.0}, {"date": "2021-07-15", "close": 0.0159888, "volume": 50601.0}, {"date": "2021-07-19", "close": 0.0149895, "volume": 33624.0}, {"date": "2021-07-20", "close": 0.0169881, "volume": 80556.0}, {"date": "2021-07-21", "close": 0.0149895, "volume": 41741.0}, {"date": "2021-07-22", "close": 0.0149895, "volume": 230270.0}, {"date": "2021-07-23", "close": 0.0149895, "volume": 25490.0}, {"date": "2021-07-27", "close": 0.0159888, "volume": 2994.0}, {"date": "2021-07-28", "close": 0.0159888, "volume": 32.0}, {"date": "2021-07-29", "close": 0.0149895, "volume": 2834.0}, {"date": "2021-07-30", "close": 0.0149895, "volume": 3.0}, {"date": "2021-08-03", "close": 0.0139902, "volume": 102075.0}, {"date": "2021-08-05", "close": 0.0149895, "volume": 26569.0}, {"date": "2021-08-06", "close": 0.0139902, "volume": 80821.0}, {"date": "2021-08-09", "close": 0.0139902, "volume": 30671.0}, {"date": "2021-08-10", "close": 0.0149895, "volume": 39313.0}, {"date": "2021-08-11", "close": 0.0149895, "volume": 45032.0}, {"date": "2021-08-13", "close": 0.0159888, "volume": 45032.0}, {"date": "2021-08-17", "close": 0.0159888, "volume": 229160.0}, {"date": "2021-08-18", "close": 0.0159888, "volume": 33023.0}, {"date": "2021-08-19", "close": 0.0179874, "volume": 27074.0}, {"date": "2021-08-23", "close": 0.0179874, "volume": 131536.0}, {"date": "2021-08-25", "close": 0.0179874, "volume": 23922.0}, {"date": "2021-08-26", "close": 0.019986, "volume": 22316.0}, {"date": "2021-08-27", "close": 0.0179874, "volume": 4580.0}, {"date": "2021-08-30", "close": 0.0179874, "volume": 13009.0}, {"date": "2021-09-06", "close": 0.0149895, "volume": 402271.0}, {"date": "2021-09-07", "close": 0.0139902, "volume": 38059.0}, {"date": "2021-09-08", "close": 0.0169881, "volume": 161889.0}, {"date": "2021-09-09", "close": 0.0149895, "volume": 52036.0}, {"date": "2021-09-13", "close": 0.0149895, "volume": 152372.0}, {"date": "2021-09-14", "close": 0.0149895, "volume": 6004.0}, {"date": "2021-09-15", "close": 0.0149895, "volume": 61778.0}, {"date": "2021-09-20", "close": 0.0209853, "volume": 3921146.0}, {"date": "2021-09-21", "close": 0.0219846, "volume": 1223333.0}, {"date": "2021-09-22", "close": 0.0219846, "volume": 113699.0}, {"date": "2021-09-23", "close": 0.0219846, "volume": 453.0}, {"date": "2021-09-24", "close": 0.0219846, "volume": 200140.0}, {"date": "2021-09-27", "close": 0.0239832, "volume": 359689.0}, {"date": "2021-09-28", "close": 0.029979, "volume": 562809.0}, {"date": "2021-09-29", "close": 0.0279804, "volume": 906550.0}, {"date": "2021-09-30", "close": 0.0279804, "volume": 211148.0}, {"date": "2021-10-01", "close": 0.029979, "volume": 89062.0}, {"date": "2021-10-04", "close": 0.029979, "volume": 46700.0}, {"date": "2021-10-11", "close": 0.0209853, "volume": 566910.0}, {"date": "2021-10-12", "close": 0.019986, "volume": 275193.0}, {"date": "2021-10-14", "close": 0.0169881, "volume": 251175.0}, {"date": "2021-10-15", "close": 0.0169881, "volume": 1895683.0}, {"date": "2021-10-18", "close": 0.0159888, "volume": 103405.0}, {"date": "2021-10-19", "close": 0.0179874, "volume": 7184822.0}, {"date": "2021-10-20", "close": 0.0169881, "volume": 145248.0}, {"date": "2021-10-21", "close": 0.0179874, "volume": 422325.0}, {"date": "2021-10-22", "close": 0.0159888, "volume": 10007.0}, {"date": "2021-10-25", "close": 0.0179874, "volume": 266694.0}, {"date": "2021-10-26", "close": 0.0179874, "volume": 1053990.0}, {"date": "2021-10-27", "close": 0.0169881, "volume": 2320894.0}, {"date": "2021-10-29", "close": 0.0179874, "volume": 150658.0}, {"date": "2021-11-05", "close": 0.0169881, "volume": 30021.0}, {"date": "2021-11-08", "close": 0.0169881, "volume": 10007.0}, {"date": "2021-11-10", "close": 0.0159888, "volume": 26914.0}, {"date": "2021-11-12", "close": 0.0159888, "volume": 156540.0}, {"date": "2021-11-16", "close": 0.0159888, "volume": 142286.0}, {"date": "2021-11-17", "close": 0.0159888, "volume": 484636.0}, {"date": "2021-11-18", "close": 0.0179874, "volume": 1680222.0}, {"date": "2021-11-19", "close": 0.0169881, "volume": 250535.0}, {"date": "2021-11-22", "close": 0.0169881, "volume": 447743.0}, {"date": "2021-11-24", "close": 0.0169881, "volume": 302422.0}, {"date": "2021-11-25", "close": 0.0179874, "volume": 742582.0}, {"date": "2021-11-26", "close": 0.0189867, "volume": 850595.0}, {"date": "2021-11-29", "close": 0.019986, "volume": 615778.0}, {"date": "2021-11-30", "close": 0.019986, "volume": 1080757.0}, {"date": "2021-12-01", "close": 0.0209853, "volume": 235178.0}, {"date": "2021-12-02", "close": 0.0209853, "volume": 518369.0}, {"date": "2021-12-03", "close": 0.0229839, "volume": 400280.0}, {"date": "2021-12-06", "close": 0.0269811, "volume": 1709408.0}, {"date": "2021-12-07", "close": 0.0329769, "volume": 3113817.0}, {"date": "2021-12-08", "close": 0.0339762, "volume": 1761276.0}, {"date": "2021-12-09", "close": 0.0259818, "volume": 548224.0}, {"date": "2021-12-10", "close": 0.0249825, "volume": 8087133.0}, {"date": "2021-12-13", "close": 0.0249825, "volume": 2351673.0}, {"date": "2021-12-14", "close": 0.0229839, "volume": 1203175.0}, {"date": "2021-12-16", "close": 0.0229839, "volume": 177450.0}, {"date": "2021-12-21", "close": 0.0249825, "volume": 39092.0}, {"date": "2021-12-22", "close": 0.0239832, "volume": 525084.0}, {"date": "2021-12-24", "close": 0.0249825, "volume": 102472.0}, {"date": "2021-12-29", "close": 0.0259818, "volume": 11909.0}, {"date": "2022-01-04", "close": 0.0269811, "volume": 6145.0}, {"date": "2022-01-05", "close": 0.0279804, "volume": 98260.0}, {"date": "2022-01-06", "close": 0.029979, "volume": 107988.0}, {"date": "2022-01-10", "close": 0.029979, "volume": 327055.0}, {"date": "2022-01-11", "close": 0.0309783, "volume": 16175.0}, {"date": "2022-01-12", "close": 0.029979, "volume": 27322.0}, {"date": "2022-01-13", "close": 0.029979, "volume": 1651.0}, {"date": "2022-01-14", "close": 0.0279804, "volume": 12008.0}, {"date": "2022-01-17", "close": 0.0289797, "volume": 62564.0}, {"date": "2022-01-18", "close": 0.029979, "volume": 7505.0}, {"date": "2022-01-19", "close": 0.0289797, "volume": 114853.0}, {"date": "2022-01-20", "close": 0.029979, "volume": 451975.0}, {"date": "2022-01-21", "close": 0.0229839, "volume": 432830.0}, {"date": "2022-01-25", "close": 0.0229839, "volume": 1099.0}, {"date": "2022-01-27", "close": 0.0229839, "volume": 299111.0}, {"date": "2022-01-28", "close": 0.0219846, "volume": 259181.0}, {"date": "2022-01-31", "close": 0.0169881, "volume": 4996535.0}, {"date": "2022-02-01", "close": 0.0169881, "volume": 489297.0}, {"date": "2022-02-02", "close": 0.0159888, "volume": 919024.0}, {"date": "2022-02-03", "close": 0.0169881, "volume": 179974.0}, {"date": "2022-02-04", "close": 0.0179874, "volume": 248174.0}, {"date": "2022-02-07", "close": 0.019986, "volume": 433985.0}, {"date": "2022-02-08", "close": 0.0189867, "volume": 2051386.0}, {"date": "2022-02-09", "close": 0.0169881, "volume": 544934.0}, {"date": "2022-02-10", "close": 0.0169881, "volume": 28840.0}, {"date": "2022-02-11", "close": 0.0169881, "volume": 155981.0}, {"date": "2022-02-14", "close": 0.0149895, "volume": 746209.0}, {"date": "2022-02-15", "close": 0.0149895, "volume": 2733332.0}, {"date": "2022-02-16", "close": 0.0149895, "volume": 896631.0}, {"date": "2022-02-17", "close": 0.0149895, "volume": 1048926.0}, {"date": "2022-02-21", "close": 0.0149895, "volume": 7205.0}, {"date": "2022-02-22", "close": 0.019986, "volume": 6796726.0}, {"date": "2022-02-23", "close": 0.0219846, "volume": 2734714.0}, {"date": "2022-02-24", "close": 0.019986, "volume": 1546374.0}, {"date": "2022-02-25", "close": 0.0219846, "volume": 122695.0}, {"date": "2022-02-28", "close": 0.019986, "volume": 899271.0}, {"date": "2022-03-01", "close": 0.0149895, "volume": 1319986.0}, {"date": "2022-03-02", "close": 0.0149895, "volume": 86159.0}, {"date": "2022-03-03", "close": 0.0149895, "volume": 2503.0}, {"date": "2022-03-04", "close": 0.0179874, "volume": 956583.0}, {"date": "2022-03-09", "close": 0.0159888, "volume": 921331.0}, {"date": "2022-03-10", "close": 0.0159888, "volume": 67547.0}, {"date": "2022-03-14", "close": 0.0189867, "volume": 110796.0}, {"date": "2022-03-15", "close": 0.019986, "volume": 155251.0}, {"date": "2022-03-16", "close": 0.0219846, "volume": 512408.0}, {"date": "2022-03-17", "close": 0.0249825, "volume": 535375.0}, {"date": "2022-03-18", "close": 0.0249825, "volume": 223665.0}, {"date": "2022-03-21", "close": 0.0279804, "volume": 600419.0}, {"date": "2022-03-24", "close": 0.0269811, "volume": 37063.0}, {"date": "2022-03-25", "close": 0.0289797, "volume": 170119.0}, {"date": "2022-03-28", "close": 0.0289797, "volume": 100070.0}, {"date": "2022-03-29", "close": 0.0319776, "volume": 1250876.0}, {"date": "2022-03-30", "close": 0.0329769, "volume": 696754.0}, {"date": "2022-03-31", "close": 0.0339762, "volume": 454500.0}, {"date": "2022-04-01", "close": 0.0349755, "volume": 32254.0}, {"date": "2022-04-04", "close": 0.0419706, "volume": 6588475.0}, {"date": "2022-04-05", "close": 0.0479664, "volume": 1980304.0}, {"date": "2022-04-06", "close": 0.0529629, "volume": 3970225.0}, {"date": "2022-04-07", "close": 0.0489657, "volume": 1555910.0}, {"date": "2022-04-08", "close": 0.0519636, "volume": 1602392.0}, {"date": "2022-04-11", "close": 0.0519636, "volume": 5320753.0}, {"date": "2022-04-12", "close": 0.0489657, "volume": 2919397.0}, {"date": "2022-04-13", "close": 0.0489657, "volume": 2217184.0}, {"date": "2022-04-14", "close": 0.0509643, "volume": 1950844.0}, {"date": "2022-04-19", "close": 0.0489657, "volume": 3169975.0}, {"date": "2022-04-20", "close": 0.0509643, "volume": 1611345.0}, {"date": "2022-04-21", "close": 0.05446185, "volume": 2292568.0}, {"date": "2022-04-22", "close": 0.0559608, "volume": 1784792.0}, {"date": "2022-04-26", "close": 0.0539622, "volume": 2391756.0}, {"date": "2022-04-27", "close": 0.0529629, "volume": 1232064.0}, {"date": "2022-04-28", "close": 0.0529629, "volume": 2103626.0}, {"date": "2022-04-29", "close": 0.0509643, "volume": 1575461.0}, {"date": "2022-05-09", "close": 0.0539622, "volume": 1824682.0}, {"date": "2022-05-10", "close": 0.0519636, "volume": 1580432.0}, {"date": "2022-05-11", "close": 0.0549615, "volume": 355701.0}, {"date": "2022-05-12", "close": 0.0589587, "volume": 10011453.0}, {"date": "2022-05-13", "close": 0.0589587, "volume": 1643879.0}, {"date": "2022-05-16", "close": 0.0649545, "volume": 2995254.0}, {"date": "2022-05-17", "close": 0.069951, "volume": 2761587.0}, {"date": "2022-05-18", "close": 0.0879384, "volume": 4592140.0}, {"date": "2022-05-19", "close": 0.0919356, "volume": 5987917.0}, {"date": "2022-05-20", "close": 0.109923, "volume": 4788153.0}, {"date": "2022-05-23", "close": 0.0889377, "volume": 3951599.0}, {"date": "2022-05-24", "close": 0.089937, "volume": 4043588.0}, {"date": "2022-05-25", "close": 0.1049265, "volume": 7079985.0}, {"date": "2022-05-26", "close": 0.1349055, "volume": 9179452.0}, {"date": "2022-05-27", "close": 0.1548915, "volume": 4403177.0}, {"date": "2022-05-30", "close": 0.1548915, "volume": 3742033.0}, {"date": "2022-05-31", "close": 0.149895, "volume": 2921915.0}, {"date": "2022-06-01", "close": 0.1049265, "volume": 14317871.0}, {"date": "2022-06-02", "close": 0.09993, "volume": 2404579.0}, {"date": "2022-06-03", "close": 0.129909, "volume": 2618099.0}, {"date": "2022-06-06", "close": 0.1448985, "volume": 2832799.0}, {"date": "2022-06-07", "close": 0.1349055, "volume": 3191850.0}, {"date": "2022-06-08", "close": 0.1448985, "volume": 1385090.0}, {"date": "2022-06-09", "close": 0.1349055, "volume": 1633114.0}, {"date": "2022-06-10", "close": 0.1349055, "volume": 2486802.0}, {"date": "2022-06-16", "close": 0.1448985, "volume": 5733537.0}, {"date": "2022-06-17", "close": 0.139902, "volume": 855396.0}, {"date": "2022-06-20", "close": 0.159888, "volume": 6459085.0}, {"date": "2022-06-21", "close": 0.1448985, "volume": 6957913.0}, {"date": "2022-06-22", "close": 0.139902, "volume": 1015515.0}, {"date": "2022-06-23", "close": 0.1448985, "volume": 394118.0}, {"date": "2022-06-24", "close": 0.1748775, "volume": 5059943.0}, {"date": "2022-06-27", "close": 0.1748775, "volume": 3185951.0}, {"date": "2022-06-28", "close": 0.1648845, "volume": 2067672.0}, {"date": "2022-06-29", "close": 0.1349055, "volume": 3388072.0}, {"date": "2022-06-30", "close": 0.1448985, "volume": 1275299.0}, {"date": "2022-07-01", "close": 0.1349055, "volume": 350046.0}, {"date": "2022-07-04", "close": 0.12741075, "volume": 1025740.0}, {"date": "2022-07-05", "close": 0.119916, "volume": 1564792.0}, {"date": "2022-07-06", "close": 0.119916, "volume": 1285536.0}, {"date": "2022-07-07", "close": 0.109923, "volume": 1079392.0}, {"date": "2022-07-08", "close": 0.09993, "volume": 4534792.0}, {"date": "2022-07-11", "close": 0.0949335, "volume": 5636308.0}, {"date": "2022-07-12", "close": 0.0949335, "volume": 3347358.0}, {"date": "2022-07-13", "close": 0.09993, "volume": 2028369.0}, {"date": "2022-07-14", "close": 0.0979314, "volume": 592332.0}, {"date": "2022-07-15", "close": 0.0979314, "volume": 470849.0}, {"date": "2022-07-18", "close": 0.09993, "volume": 1177829.0}, {"date": "2022-07-19", "close": 0.109923, "volume": 656152.0}, {"date": "2022-07-20", "close": 0.1149195, "volume": 744281.0}, {"date": "2022-07-21", "close": 0.1149195, "volume": 649568.0}, {"date": "2022-07-22", "close": 0.1049265, "volume": 750825.0}, {"date": "2022-07-25", "close": 0.119916, "volume": 1050962.0}, {"date": "2022-07-26", "close": 0.1249125, "volume": 223616.0}, {"date": "2022-07-27", "close": 0.1249125, "volume": 50549.0}, {"date": "2022-07-28", "close": 0.1349055, "volume": 2793066.0}, {"date": "2022-07-29", "close": 0.1249125, "volume": 529383.0}, {"date": "2022-08-01", "close": 0.1149195, "volume": 1365523.0}, {"date": "2022-08-02", "close": 0.1049265, "volume": 213126.0}, {"date": "2022-08-03", "close": 0.109923, "volume": 104942.0}, {"date": "2022-08-04", "close": 0.119916, "volume": 415273.0}, {"date": "2022-08-05", "close": 0.109923, "volume": 907108.0}, {"date": "2022-08-08", "close": 0.109923, "volume": 789096.0}, {"date": "2022-08-09", "close": 0.109923, "volume": 527563.0}, {"date": "2022-08-10", "close": 0.109923, "volume": 642978.0}, {"date": "2022-08-11", "close": 0.109923, "volume": 421278.0}, {"date": "2022-08-12", "close": 0.109923, "volume": 678282.0}, {"date": "2022-08-15", "close": 0.1049265, "volume": 1048717.0}, {"date": "2022-08-16", "close": 0.1349055, "volume": 4021119.0}, {"date": "2022-08-17", "close": 0.1349055, "volume": 1181596.0}, {"date": "2022-08-18", "close": 0.129909, "volume": 206821.0}, {"date": "2022-08-19", "close": 0.159888, "volume": 5422464.0}, {"date": "2022-08-22", "close": 0.159888, "volume": 2226390.0}, {"date": "2022-08-23", "close": 0.1448985, "volume": 1291022.0}, {"date": "2022-08-24", "close": 0.149895, "volume": 859763.0}, {"date": "2022-08-25", "close": 0.129909, "volume": 1677263.0}, {"date": "2022-08-26", "close": 0.129909, "volume": 374379.0}, {"date": "2022-08-29", "close": 0.139902, "volume": 496649.0}, {"date": "2022-08-30", "close": 0.1249125, "volume": 336803.0}, {"date": "2022-08-31", "close": 0.1249125, "volume": 674628.0}, {"date": "2022-09-01", "close": 0.129909, "volume": 411665.0}, {"date": "2022-09-02", "close": 0.129909, "volume": 98152.0}, {"date": "2022-09-05", "close": 0.1249125, "volume": 258774.0}, {"date": "2022-09-06", "close": 0.129909, "volume": 40181.0}, {"date": "2022-09-07", "close": 0.129909, "volume": 121993.0}, {"date": "2022-09-08", "close": 0.1249125, "volume": 492069.0}, {"date": "2022-09-09", "close": 0.1249125, "volume": 88585.0}, {"date": "2022-09-12", "close": 0.129909, "volume": 90566.0}, {"date": "2022-09-13", "close": 0.12741075, "volume": 15858.0}, {"date": "2022-09-14", "close": 0.129909, "volume": 664286.0}, {"date": "2022-09-15", "close": 0.139902, "volume": 2530209.0}, {"date": "2022-09-16", "close": 0.129909, "volume": 397561.0}, {"date": "2022-09-19", "close": 0.1349055, "volume": 262413.0}, {"date": "2022-09-20", "close": 0.1349055, "volume": 84492.0}, {"date": "2022-09-21", "close": 0.129909, "volume": 244471.0}, {"date": "2022-09-23", "close": 0.1249125, "volume": 651772.0}, {"date": "2022-09-26", "close": 0.109923, "volume": 1342505.0}, {"date": "2022-09-27", "close": 0.119916, "volume": 757375.0}, {"date": "2022-09-28", "close": 0.119916, "volume": 273016.0}, {"date": "2022-09-29", "close": 0.119916, "volume": 13937.0}, {"date": "2022-10-03", "close": 0.1249125, "volume": 1365983.0}, {"date": "2022-10-04", "close": 0.1249125, "volume": 86124.0}, {"date": "2022-10-05", "close": 0.119916, "volume": 561104.0}, {"date": "2022-10-06", "close": 0.1249125, "volume": 708893.0}, {"date": "2022-10-07", "close": 0.1249125, "volume": 128907.0}, {"date": "2022-10-10", "close": 0.119916, "volume": 182300.0}, {"date": "2022-10-11", "close": 0.1149195, "volume": 161846.0}, {"date": "2022-10-12", "close": 0.1149195, "volume": 383282.0}, {"date": "2022-10-13", "close": 0.109923, "volume": 134905.0}, {"date": "2022-10-14", "close": 0.09993, "volume": 336733.0}, {"date": "2022-10-19", "close": 0.109923, "volume": 1320296.0}, {"date": "2022-10-20", "close": 0.1149195, "volume": 730271.0}, {"date": "2022-10-21", "close": 0.1149195, "volume": 564826.0}, {"date": "2022-10-24", "close": 0.109923, "volume": 278492.0}, {"date": "2022-10-25", "close": 0.1049265, "volume": 295210.0}, {"date": "2022-10-26", "close": 0.09993, "volume": 1796600.0}, {"date": "2022-10-27", "close": 0.0979314, "volume": 724742.0}, {"date": "2022-10-28", "close": 0.09993, "volume": 1565806.0}, {"date": "2022-10-31", "close": 0.109923, "volume": 584275.0}, {"date": "2022-11-01", "close": 0.09993, "volume": 1137803.0}, {"date": "2022-11-02", "close": 0.0969321, "volume": 636064.0}, {"date": "2022-11-03", "close": 0.0939342, "volume": 462694.0}, {"date": "2022-11-04", "close": 0.0989307, "volume": 393218.0}, {"date": "2022-11-09", "close": 0.1049265, "volume": 1402707.0}, {"date": "2022-11-10", "close": 0.0989307, "volume": 604094.0}, {"date": "2022-11-11", "close": 0.1049265, "volume": 253961.0}, {"date": "2022-11-14", "close": 0.09993, "volume": 507991.0}, {"date": "2022-11-15", "close": 0.09993, "volume": 259552.0}, {"date": "2022-11-16", "close": 0.09993, "volume": 1906.0}, {"date": "2022-11-17", "close": 0.09993, "volume": 107935.0}, {"date": "2022-11-18", "close": 0.09993, "volume": 144184.0}, {"date": "2022-11-21", "close": 0.09993, "volume": 245106.0}, {"date": "2022-11-22", "close": 0.0979314, "volume": 152172.0}, {"date": "2022-11-23", "close": 0.0979314, "volume": 330631.0}, {"date": "2022-11-24", "close": 0.0959328, "volume": 13742.0}, {"date": "2022-11-25", "close": 0.0979314, "volume": 11046.0}, {"date": "2022-11-28", "close": 0.0959328, "volume": 242905.0}, {"date": "2022-11-29", "close": 0.089937, "volume": 967142.0}, {"date": "2022-11-30", "close": 0.0939342, "volume": 260418.0}, {"date": "2022-12-01", "close": 0.0949335, "volume": 84173.0}, {"date": "2022-12-02", "close": 0.0909363, "volume": 747238.0}, {"date": "2022-12-05", "close": 0.0909363, "volume": 598183.0}, {"date": "2022-12-06", "close": 0.0949335, "volume": 832612.0}, {"date": "2022-12-07", "close": 0.0939342, "volume": 113027.0}, {"date": "2022-12-08", "close": 0.0929349, "volume": 689784.0}, {"date": "2022-12-09", "close": 0.0929349, "volume": 201292.0}, {"date": "2022-12-13", "close": 0.0849405, "volume": 533767.0}, {"date": "2022-12-14", "close": 0.079944, "volume": 897977.0}, {"date": "2022-12-15", "close": 0.0769461, "volume": 272688.0}, {"date": "2022-12-16", "close": 0.069951, "volume": 421960.0}, {"date": "2022-12-19", "close": 0.0679524, "volume": 604009.0}, {"date": "2022-12-20", "close": 0.0659538, "volume": 444616.0}, {"date": "2022-12-21", "close": 0.0739482, "volume": 298622.0}, {"date": "2022-12-22", "close": 0.0689517, "volume": 307081.0}, {"date": "2022-12-28", "close": 0.0669531, "volume": 57540.0}, {"date": "2022-12-29", "close": 0.0659538, "volume": 300770.0}, {"date": "2022-12-30", "close": 0.0679524, "volume": 426683.0}, {"date": "2023-01-03", "close": 0.0679524, "volume": 30210.0}, {"date": "2023-01-04", "close": 0.069951, "volume": 171630.0}, {"date": "2023-01-05", "close": 0.0679524, "volume": 406698.0}, {"date": "2023-01-06", "close": 0.0769461, "volume": 217507.0}, {"date": "2023-01-09", "close": 0.0889377, "volume": 447362.0}, {"date": "2023-01-10", "close": 0.0829419, "volume": 112705.0}, {"date": "2023-01-11", "close": 0.0879384, "volume": 2155242.0}, {"date": "2023-01-12", "close": 0.0789447, "volume": 99837.0}, {"date": "2023-01-13", "close": 0.0829419, "volume": 384549.0}, {"date": "2023-01-16", "close": 0.0809433, "volume": 149086.0}, {"date": "2023-01-17", "close": 0.079944, "volume": 250711.0}, {"date": "2023-01-18", "close": 0.079944, "volume": 2929.0}, {"date": "2023-01-19", "close": 0.0769461, "volume": 254907.0}, {"date": "2023-01-20", "close": 0.0779454, "volume": 115872.0}, {"date": "2023-01-23", "close": 0.0819426, "volume": 66925.0}, {"date": "2023-01-24", "close": 0.0859398, "volume": 172494.0}, {"date": "2023-01-25", "close": 0.0769461, "volume": 60966.0}, {"date": "2023-01-27", "close": 0.0739482, "volume": 126798.0}, {"date": "2023-01-30", "close": 0.0739482, "volume": 155009.0}, {"date": "2023-01-31", "close": 0.0769461, "volume": 425767.0}, {"date": "2023-02-01", "close": 0.0829419, "volume": 1044802.0}, {"date": "2023-02-02", "close": 0.0829419, "volume": 187492.0}, {"date": "2023-02-03", "close": 0.0819426, "volume": 50035.0}, {"date": "2023-02-06", "close": 0.0779454, "volume": 144621.0}, {"date": "2023-02-07", "close": 0.079944, "volume": 132880.0}, {"date": "2023-02-08", "close": 0.0839412, "volume": 20118.0}, {"date": "2023-02-09", "close": 0.0809433, "volume": 33657.0}, {"date": "2023-02-10", "close": 0.079944, "volume": 89743.0}, {"date": "2023-02-13", "close": 0.0759468, "volume": 171467.0}, {"date": "2023-02-14", "close": 0.0789447, "volume": 231738.0}, {"date": "2023-02-15", "close": 0.079944, "volume": 25.0}, {"date": "2023-02-16", "close": 0.0809433, "volume": 19.0}, {"date": "2023-02-17", "close": 0.0749475, "volume": 530372.0}, {"date": "2023-02-20", "close": 0.0779454, "volume": 149.0}, {"date": "2023-02-21", "close": 0.0719496, "volume": 285125.0}, {"date": "2023-02-22", "close": 0.0769461, "volume": 901496.0}, {"date": "2023-02-24", "close": 0.0759468, "volume": 1165.0}, {"date": "2023-02-28", "close": 0.0689517, "volume": 350420.0}, {"date": "2023-03-01", "close": 0.069951, "volume": 154185.0}, {"date": "2023-03-02", "close": 0.0719496, "volume": 343.0}, {"date": "2023-03-07", "close": 0.0649545, "volume": 570658.0}, {"date": "2023-03-08", "close": 0.059958, "volume": 345817.0}, {"date": "2023-03-09", "close": 0.0629559, "volume": 949955.0}, {"date": "2023-03-13", "close": 0.0639552, "volume": 6254.0}, {"date": "2023-03-14", "close": 0.059958, "volume": 100741.0}, {"date": "2023-03-15", "close": 0.0609573, "volume": 3041.0}, {"date": "2023-03-17", "close": 0.0579594, "volume": 212649.0}, {"date": "2023-03-20", "close": 0.0579594, "volume": 237178.0}, {"date": "2023-03-23", "close": 0.049965, "volume": 646490.0}, {"date": "2023-03-24", "close": 0.0519636, "volume": 10007.0}, {"date": "2023-03-28", "close": 0.0519636, "volume": 283.0}, {"date": "2023-03-29", "close": 0.0539622, "volume": 2593.0}, {"date": "2023-03-30", "close": 0.0519636, "volume": 76822.0}, {"date": "2023-03-31", "close": 0.049965, "volume": 66214.0}, {"date": "2023-04-03", "close": 0.049965, "volume": 33.0}, {"date": "2023-04-05", "close": 0.0509643, "volume": 9015.0}, {"date": "2023-04-06", "close": 0.049965, "volume": 45532.0}, {"date": "2023-04-11", "close": 0.0519636, "volume": 509.0}, {"date": "2023-04-12", "close": 0.049965, "volume": 625477.0}, {"date": "2023-04-13", "close": 0.049965, "volume": 132250.0}, {"date": "2023-04-14", "close": 0.049965, "volume": 11526.0}, {"date": "2023-04-17", "close": 0.0489657, "volume": 307752.0}, {"date": "2023-04-18", "close": 0.0539622, "volume": 120084.0}, {"date": "2023-04-19", "close": 0.0519636, "volume": 150105.0}, {"date": "2023-04-20", "close": 0.049965, "volume": 17937.0}, {"date": "2023-04-21", "close": 0.049965, "volume": 197.0}, {"date": "2023-04-24", "close": 0.0469671, "volume": 1401436.0}, {"date": "2023-04-26", "close": 0.0479664, "volume": 2372.0}, {"date": "2023-04-27", "close": 0.049965, "volume": 706526.0}, {"date": "2023-05-01", "close": 0.0489657, "volume": 6.0}, {"date": "2023-05-03", "close": 0.0489657, "volume": 7090.0}, {"date": "2023-05-04", "close": 0.0509643, "volume": 352765.0}, {"date": "2023-05-05", "close": 0.0479664, "volume": 20065.0}, {"date": "2023-05-08", "close": 0.0479664, "volume": 110.0}, {"date": "2023-05-09", "close": 0.0519636, "volume": 120719.0}, {"date": "2023-05-10", "close": 0.0549615, "volume": 1234535.0}, {"date": "2023-05-11", "close": 0.0579594, "volume": 413487.0}, {"date": "2023-05-12", "close": 0.0669531, "volume": 908309.0}, {"date": "2023-05-15", "close": 0.0619566, "volume": 18806.0}, {"date": "2023-05-16", "close": 0.069951, "volume": 2030607.0}, {"date": "2023-05-17", "close": 0.0609573, "volume": 22673.0}, {"date": "2023-05-19", "close": 0.059958, "volume": 139442.0}, {"date": "2023-05-22", "close": 0.0629559, "volume": 164839.0}, {"date": "2023-05-23", "close": 0.0619566, "volume": 180057.0}, {"date": "2023-05-24", "close": 0.0619566, "volume": 10096.0}, {"date": "2023-05-26", "close": 0.059958, "volume": 7.0}, {"date": "2023-05-29", "close": 0.059958, "volume": 12600.0}, {"date": "2023-05-30", "close": 0.0579594, "volume": 95395.0}, {"date": "2023-05-31", "close": 0.0589587, "volume": 67.0}, {"date": "2023-06-01", "close": 0.0549615, "volume": 123082.0}, {"date": "2023-06-02", "close": 0.0489657, "volume": 201766.0}, {"date": "2023-06-05", "close": 0.049965, "volume": 43991.0}, {"date": "2023-06-07", "close": 0.0509643, "volume": 272680.0}, {"date": "2023-06-09", "close": 0.049965, "volume": 468.0}, {"date": "2023-06-14", "close": 0.049965, "volume": 976.0}, {"date": "2023-06-15", "close": 0.0489657, "volume": 75667.0}, {"date": "2023-06-19", "close": 0.0489657, "volume": 2953.0}, {"date": "2023-06-20", "close": 0.0489657, "volume": 841.0}, {"date": "2023-06-21", "close": 0.0479664, "volume": 96849.0}, {"date": "2023-06-22", "close": 0.0489657, "volume": 15951.0}, {"date": "2023-06-23", "close": 0.04946535, "volume": 5297.0}, {"date": "2023-06-26", "close": 0.049965, "volume": 1307448.0}, {"date": "2023-06-27", "close": 0.0449685, "volume": 5826.0}, {"date": "2023-06-28", "close": 0.0449685, "volume": 109848.0}, {"date": "2023-06-29", "close": 0.0429699, "volume": 177559.0}, {"date": "2023-06-30", "close": 0.0429699, "volume": 80320.0}, {"date": "2023-07-05", "close": 0.0429699, "volume": 13108.0}, {"date": "2023-07-06", "close": 0.0429699, "volume": 150521.0}, {"date": "2023-07-07", "close": 0.0459678, "volume": 45741.0}, {"date": "2023-07-10", "close": 0.0449685, "volume": 60242.0}, {"date": "2023-07-11", "close": 0.0449685, "volume": 104282.0}, {"date": "2023-07-12", "close": 0.0449685, "volume": 10692.0}, {"date": "2023-07-13", "close": 0.0469671, "volume": 44185.0}, {"date": "2023-07-14", "close": 0.0469671, "volume": 5.0}, {"date": "2023-07-17", "close": 0.0469671, "volume": 4.0}, {"date": "2023-07-20", "close": 0.0409713, "volume": 104607.0}, {"date": "2023-07-21", "close": 0.0389727, "volume": 232891.0}, {"date": "2023-07-24", "close": 0.0449685, "volume": 343065.0}, {"date": "2023-07-25", "close": 0.0469671, "volume": 112721.0}, {"date": "2023-07-26", "close": 0.0509643, "volume": 60271.0}, {"date": "2023-07-27", "close": 0.0469671, "volume": 308068.0}, {"date": "2023-07-28", "close": 0.0529629, "volume": 953880.0}, {"date": "2023-07-31", "close": 0.0529629, "volume": 470634.0}, {"date": "2023-08-01", "close": 0.0519636, "volume": 39127.0}, {"date": "2023-08-02", "close": 0.0529629, "volume": 170836.0}, {"date": "2023-08-03", "close": 0.0529629, "volume": 10065974.0}, {"date": "2023-08-04", "close": 0.0529629, "volume": 1217521.0}, {"date": "2023-08-07", "close": 0.0519636, "volume": 98075.0}, {"date": "2023-08-08", "close": 0.0529629, "volume": 346938.0}, {"date": "2023-08-09", "close": 0.0559608, "volume": 598042.0}, {"date": "2023-08-11", "close": 0.0559608, "volume": 10.0}, {"date": "2023-08-16", "close": 0.0509643, "volume": 670635.0}, {"date": "2023-08-17", "close": 0.0509643, "volume": 1107.0}, {"date": "2023-08-18", "close": 0.051, "volume": 839.0}, {"date": "2023-08-21", "close": 0.051, "volume": 199329.0}, {"date": "2023-08-22", "close": 0.051, "volume": 193347.0}, {"date": "2023-08-24", "close": 0.051, "volume": 178194.0}, {"date": "2023-08-25", "close": 0.05, "volume": 726959.0}, {"date": "2023-08-28", "close": 0.049, "volume": 1719265.0}, {"date": "2023-08-29", "close": 0.05, "volume": 41433.0}, {"date": "2023-08-30", "close": 0.05, "volume": 287906.0}, {"date": "2023-08-31", "close": 0.049, "volume": 118442.0}, {"date": "2023-09-04", "close": 0.049, "volume": 5531.0}, {"date": "2023-09-05", "close": 0.048, "volume": 82480.0}, {"date": "2023-09-06", "close": 0.048, "volume": 117547.0}, {"date": "2023-09-11", "close": 0.049, "volume": 75304.0}, {"date": "2023-09-12", "close": 0.046, "volume": 219425.0}, {"date": "2023-09-13", "close": 0.046, "volume": 160068.0}, {"date": "2023-09-14", "close": 0.046, "volume": 50000.0}, {"date": "2023-09-15", "close": 0.046, "volume": 76500.0}, {"date": "2023-09-18", "close": 0.045, "volume": 267042.0}, {"date": "2023-09-20", "close": 0.045, "volume": 50.0}, {"date": "2023-09-21", "close": 0.045, "volume": 17962.0}, {"date": "2023-09-22", "close": 0.046, "volume": 37468.0}, {"date": "2023-09-26", "close": 0.045, "volume": 40000.0}, {"date": "2023-09-27", "close": 0.044, "volume": 130509.0}, {"date": "2023-09-28", "close": 0.043, "volume": 201291.0}, {"date": "2023-09-29", "close": 0.043, "volume": 43824.0}, {"date": "2023-10-02", "close": 0.043, "volume": 3037.0}, {"date": "2023-10-04", "close": 0.045, "volume": 100000.0}, {"date": "2023-10-09", "close": 0.038, "volume": 282632.0}, {"date": "2023-10-10", "close": 0.04, "volume": 79331.0}, {"date": "2023-10-13", "close": 0.036, "volume": 21400.0}, {"date": "2023-10-16", "close": 0.036, "volume": 1163985.0}, {"date": "2023-10-18", "close": 0.036, "volume": 115000.0}, {"date": "2023-10-20", "close": 0.036, "volume": 50001.0}, {"date": "2023-10-24", "close": 0.036, "volume": 21342.0}, {"date": "2023-10-27", "close": 0.036, "volume": 137.0}, {"date": "2023-10-30", "close": 0.036, "volume": 137.0}, {"date": "2023-10-31", "close": 0.036, "volume": 20796.0}, {"date": "2023-11-01", "close": 0.036, "volume": 38.0}, {"date": "2023-11-02", "close": 0.038, "volume": 200094.0}, {"date": "2023-11-07", "close": 0.037, "volume": 266.0}, {"date": "2023-11-09", "close": 0.034, "volume": 11995.0}, {"date": "2023-11-14", "close": 0.032, "volume": 113114.0}, {"date": "2023-11-15", "close": 0.032, "volume": 212.0}, {"date": "2023-11-16", "close": 0.032, "volume": 40000.0}, {"date": "2023-11-17", "close": 0.039, "volume": 169265.0}, {"date": "2023-11-20", "close": 0.034, "volume": 29449.0}, {"date": "2023-11-23", "close": 0.034, "volume": 3417.0}, {"date": "2023-11-27", "close": 0.034, "volume": 1488.0}, {"date": "2023-11-28", "close": 0.03, "volume": 15628.0}, {"date": "2023-11-29", "close": 0.03, "volume": 1290.0}, {"date": "2023-11-30", "close": 0.03, "volume": 135044.0}, {"date": "2023-12-01", "close": 0.032, "volume": 57142.0}, {"date": "2023-12-04", "close": 0.03, "volume": 100897.0}, {"date": "2023-12-05", "close": 0.03, "volume": 20000.0}, {"date": "2023-12-06", "close": 0.029, "volume": 73379.0}, {"date": "2023-12-07", "close": 0.028, "volume": 10000.0}, {"date": "2023-12-08", "close": 0.028, "volume": 6587.0}, {"date": "2023-12-11", "close": 0.03, "volume": 103942.0}, {"date": "2024-01-12", "close": 0.028, "volume": 351.0}, {"date": "2024-01-17", "close": 0.03, "volume": 273667.0}, {"date": "2024-01-19", "close": 0.03, "volume": 50450.0}, {"date": "2024-01-22", "close": 0.034, "volume": 284802.0}, {"date": "2024-01-23", "close": 0.031, "volume": 103046.0}, {"date": "2024-01-24", "close": 0.031, "volume": 46954.0}, {"date": "2024-01-30", "close": 0.024, "volume": 127006.0}, {"date": "2024-02-01", "close": 0.025, "volume": 10000.0}, {"date": "2024-02-02", "close": 0.024, "volume": 31040.0}, {"date": "2024-02-05", "close": 0.025, "volume": 168960.0}, {"date": "2024-02-08", "close": 0.028, "volume": 306096.0}, {"date": "2024-02-12", "close": 0.028, "volume": 11294.0}, {"date": "2024-02-19", "close": 0.025, "volume": 60224.0}, {"date": "2024-02-22", "close": 0.023, "volume": 163529.0}, {"date": "2024-02-29", "close": 0.02, "volume": 52904.0}, {"date": "2024-03-01", "close": 0.021, "volume": 356125.0}, {"date": "2024-03-04", "close": 0.02, "volume": 95910.0}, {"date": "2024-03-06", "close": 0.018, "volume": 119680.0}, {"date": "2024-03-07", "close": 0.015, "volume": 122246.0}, {"date": "2024-03-08", "close": 0.015, "volume": 20000.0}, {"date": "2024-03-11", "close": 0.016, "volume": 20000.0}, {"date": "2024-03-12", "close": 0.037, "volume": 4167300.0}, {"date": "2024-03-13", "close": 0.026, "volume": 5504789.0}, {"date": "2024-03-14", "close": 0.022, "volume": 781185.0}, {"date": "2024-03-15", "close": 0.022, "volume": 41070.0}, {"date": "2024-03-18", "close": 0.023, "volume": 318428.0}, {"date": "2024-03-19", "close": 0.021, "volume": 301003.0}, {"date": "2024-03-20", "close": 0.021, "volume": 295221.0}, {"date": "2024-03-21", "close": 0.02, "volume": 212749.0}, {"date": "2024-03-22", "close": 0.02, "volume": 11074.0}, {"date": "2024-03-26", "close": 0.018, "volume": 863366.0}, {"date": "2024-03-27", "close": 0.016, "volume": 1354859.0}, {"date": "2024-03-28", "close": 0.017, "volume": 130703.0}, {"date": "2024-04-02", "close": 0.022, "volume": 351736.0}, {"date": "2024-04-03", "close": 0.019, "volume": 60593.0}, {"date": "2024-04-04", "close": 0.02, "volume": 45643.0}, {"date": "2024-04-05", "close": 0.02, "volume": 120.0}, {"date": "2024-04-08", "close": 0.023, "volume": 177108.0}, {"date": "2024-04-09", "close": 0.022, "volume": 22894.0}, {"date": "2024-04-10", "close": 0.019, "volume": 328436.0}, {"date": "2024-04-12", "close": 0.021, "volume": 120000.0}, {"date": "2024-04-17", "close": 0.023, "volume": 1065841.0}, {"date": "2024-04-19", "close": 0.021, "volume": 308694.0}, {"date": "2024-04-22", "close": 0.024, "volume": 257547.0}, {"date": "2024-04-23", "close": 0.025, "volume": 1758201.0}, {"date": "2024-04-24", "close": 0.024, "volume": 1956499.0}, {"date": "2024-04-26", "close": 0.024, "volume": 30027.0}, {"date": "2024-04-29", "close": 0.024, "volume": 1000000.0}, {"date": "2024-04-30", "close": 0.024, "volume": 1000027.0}, {"date": "2024-05-01", "close": 0.023, "volume": 725152.0}, {"date": "2024-05-02", "close": 0.024, "volume": 579836.0}, {"date": "2024-05-03", "close": 0.021, "volume": 158667.0}, {"date": "2024-05-06", "close": 0.019, "volume": 565930.0}, {"date": "2024-05-08", "close": 0.02, "volume": 4556.0}, {"date": "2024-05-09", "close": 0.02, "volume": 45444.0}, {"date": "2024-05-10", "close": 0.02, "volume": 58158.0}, {"date": "2024-05-13", "close": 0.022, "volume": 1003904.0}, {"date": "2024-05-16", "close": 0.022, "volume": 2008.0}, {"date": "2024-05-17", "close": 0.022, "volume": 1090840.0}, {"date": "2024-05-20", "close": 0.02, "volume": 207686.0}, {"date": "2024-05-21", "close": 0.02, "volume": 12271.0}, {"date": "2024-05-23", "close": 0.019, "volume": 6270.0}, {"date": "2024-05-24", "close": 0.02, "volume": 1142829.0}, {"date": "2024-05-27", "close": 0.02, "volume": 2358301.0}, {"date": "2024-05-29", "close": 0.019, "volume": 5500.0}, {"date": "2024-05-30", "close": 0.019, "volume": 747947.0}, {"date": "2024-05-31", "close": 0.019, "volume": 249780.0}, {"date": "2024-06-03", "close": 0.019, "volume": 3046505.0}, {"date": "2024-06-04", "close": 0.018, "volume": 134110.0}, {"date": "2024-06-05", "close": 0.018, "volume": 784637.0}, {"date": "2024-06-06", "close": 0.02, "volume": 3431625.0}, {"date": "2024-06-07", "close": 0.022, "volume": 2351525.0}, {"date": "2024-06-11", "close": 0.022, "volume": 35000.0}, {"date": "2024-06-12", "close": 0.02, "volume": 500000.0}, {"date": "2024-06-14", "close": 0.02, "volume": 26548.0}, {"date": "2024-06-17", "close": 0.02, "volume": 931637.0}, {"date": "2024-06-20", "close": 0.022, "volume": 1539153.0}, {"date": "2024-06-21", "close": 0.022, "volume": 1161177.0}, {"date": "2024-06-24", "close": 0.022, "volume": 1773385.0}, {"date": "2024-06-25", "close": 0.025, "volume": 2755284.0}, {"date": "2024-06-26", "close": 0.025, "volume": 694390.0}, {"date": "2024-06-27", "close": 0.023, "volume": 683801.0}, {"date": "2024-06-28", "close": 0.022, "volume": 123493.0}, {"date": "2024-07-02", "close": 0.02, "volume": 378096.0}, {"date": "2024-07-03", "close": 0.019, "volume": 25008.0}, {"date": "2024-07-05", "close": 0.019, "volume": 883200.0}, {"date": "2024-07-09", "close": 0.021, "volume": 50000.0}, {"date": "2024-07-15", "close": 0.019, "volume": 1485000.0}, {"date": "2024-07-22", "close": 0.018, "volume": 852409.0}, {"date": "2024-07-23", "close": 0.016, "volume": 70411.0}, {"date": "2024-07-29", "close": 0.017, "volume": 5940.0}, {"date": "2024-07-30", "close": 0.015, "volume": 720.0}, {"date": "2024-07-31", "close": 0.018, "volume": 117240.0}, {"date": "2024-08-01", "close": 0.018, "volume": 53112.0}, {"date": "2024-08-02", "close": 0.017, "volume": 262152.0}, {"date": "2024-08-05", "close": 0.015, "volume": 1633844.0}, {"date": "2024-08-06", "close": 0.017, "volume": 1230068.0}, {"date": "2024-08-07", "close": 0.016, "volume": 55061.0}, {"date": "2024-08-12", "close": 0.015, "volume": 268650.0}, {"date": "2024-08-13", "close": 0.015, "volume": 10000.0}, {"date": "2024-08-16", "close": 0.015, "volume": 3.0}, {"date": "2024-08-19", "close": 0.015, "volume": 262536.0}, {"date": "2024-08-22", "close": 0.017, "volume": 186393.0}, {"date": "2024-08-26", "close": 0.016, "volume": 303077.0}, {"date": "2024-08-29", "close": 0.015, "volume": 50013.0}, {"date": "2024-09-02", "close": 0.016, "volume": 18440.0}, {"date": "2024-09-03", "close": 0.016, "volume": 245560.0}, {"date": "2024-09-04", "close": 0.015, "volume": 100001.0}, {"date": "2024-09-09", "close": 0.015, "volume": 193599.0}, {"date": "2024-09-16", "close": 0.014, "volume": 150000.0}, {"date": "2024-09-18", "close": 0.013, "volume": 113492.0}, {"date": "2024-09-19", "close": 0.014, "volume": 188399.0}, {"date": "2024-09-24", "close": 0.014, "volume": 416.0}, {"date": "2024-09-26", "close": 0.014, "volume": 3765.0}, {"date": "2024-09-27", "close": 0.013, "volume": 4583.0}, {"date": "2024-09-30", "close": 0.013, "volume": 359784.0}, {"date": "2024-10-07", "close": 0.012, "volume": 62397.0}, {"date": "2024-10-08", "close": 0.011, "volume": 349318.0}, {"date": "2024-10-10", "close": 0.012, "volume": 305002.0}, {"date": "2024-10-11", "close": 0.013, "volume": 55070.0}, {"date": "2024-10-14", "close": 0.015, "volume": 26665.0}, {"date": "2024-10-15", "close": 0.012, "volume": 1519449.0}, {"date": "2024-10-16", "close": 0.011, "volume": 750000.0}, {"date": "2024-10-21", "close": 0.013, "volume": 111797.0}, {"date": "2024-10-22", "close": 0.013, "volume": 97093.0}, {"date": "2024-10-23", "close": 0.013, "volume": 111753.0}, {"date": "2024-10-24", "close": 0.011, "volume": 56987.0}, {"date": "2024-10-25", "close": 0.011, "volume": 48134.0}, {"date": "2024-10-28", "close": 0.01, "volume": 1036729.0}, {"date": "2024-10-30", "close": 0.011, "volume": 1835291.0}, {"date": "2024-10-31", "close": 0.01, "volume": 198663.0}, {"date": "2024-11-04", "close": 0.009, "volume": 611111.0}, {"date": "2024-11-05", "close": 0.008, "volume": 175073.0}, {"date": "2024-11-06", "close": 0.008, "volume": 3175030.0}, {"date": "2024-11-07", "close": 0.007, "volume": 39999.0}, {"date": "2024-11-08", "close": 0.007, "volume": 1443196.0}, {"date": "2024-11-11", "close": 0.007, "volume": 153143.0}, {"date": "2024-11-12", "close": 0.007, "volume": 42009.0}, {"date": "2024-11-14", "close": 0.007, "volume": 92857.0}, {"date": "2024-11-26", "close": 0.007, "volume": 306002.0}, {"date": "2024-11-29", "close": 0.008, "volume": 156250.0}, {"date": "2024-12-05", "close": 0.007, "volume": 400468.0}, {"date": "2024-12-06", "close": 0.006, "volume": 1306679.0}, {"date": "2024-12-09", "close": 0.006, "volume": 145000.0}, {"date": "2024-12-13", "close": 0.006, "volume": 22000.0}, {"date": "2024-12-16", "close": 0.005, "volume": 467152.0}, {"date": "2024-12-17", "close": 0.006, "volume": 194254.0}, {"date": "2024-12-18", "close": 0.006, "volume": 1150000.0}, {"date": "2024-12-20", "close": 0.006, "volume": 1610316.0}, {"date": "2024-12-23", "close": 0.005, "volume": 404669.0}, {"date": "2024-12-27", "close": 0.006, "volume": 50000.0}, {"date": "2024-12-30", "close": 0.006, "volume": 1510500.0}, {"date": "2024-12-31", "close": 0.006, "volume": 72974.0}, {"date": "2025-01-02", "close": 0.004, "volume": 2213777.0}, {"date": "2025-01-03", "close": 0.005, "volume": 259526.0}, {"date": "2025-01-06", "close": 0.006, "volume": 183342.0}, {"date": "2025-01-08", "close": 0.007, "volume": 466855.0}, {"date": "2025-01-09", "close": 0.007, "volume": 281.0}, {"date": "2025-01-13", "close": 0.007, "volume": 396922.0}, {"date": "2025-01-17", "close": 0.007, "volume": 148950.0}, {"date": "2025-01-20", "close": 0.006, "volume": 1471.0}, {"date": "2025-01-24", "close": 0.006, "volume": 69132.0}, {"date": "2025-01-28", "close": 0.006, "volume": 4906.0}, {"date": "2025-02-05", "close": 0.006, "volume": 4089.0}, {"date": "2025-02-07", "close": 0.007, "volume": 71429.0}, {"date": "2025-02-10", "close": 0.007, "volume": 171428.0}, {"date": "2025-02-19", "close": 0.006, "volume": 80000.0}, {"date": "2025-02-24", "close": 0.006, "volume": 100000.0}, {"date": "2025-02-27", "close": 0.005, "volume": 1984326.0}, {"date": "2025-02-28", "close": 0.005, "volume": 20157.0}, {"date": "2025-03-11", "close": 0.004, "volume": 154421.0}, {"date": "2025-03-12", "close": 0.0045, "volume": 105.0}, {"date": "2025-03-14", "close": 0.004, "volume": 250000.0}, {"date": "2025-03-17", "close": 0.004, "volume": 34.0}, {"date": "2025-03-18", "close": 0.005, "volume": 100982.0}, {"date": "2025-03-20", "close": 0.005, "volume": 100000.0}, {"date": "2025-03-24", "close": 0.004, "volume": 2330066.0}, {"date": "2025-03-25", "close": 0.006, "volume": 1930000.0}, {"date": "2025-03-26", "close": 0.005, "volume": 450000.0}, {"date": "2025-03-28", "close": 0.005, "volume": 68000.0}, {"date": "2025-03-31", "close": 0.004, "volume": 1650000.0}, {"date": "2025-04-01", "close": 0.004, "volume": 47738.0}, {"date": "2025-04-04", "close": 0.005, "volume": 71444.0}, {"date": "2025-04-07", "close": 0.003, "volume": 256371.0}, {"date": "2025-04-08", "close": 0.004, "volume": 456000.0}, {"date": "2025-04-09", "close": 0.003, "volume": 7500.0}, {"date": "2025-04-10", "close": 0.004, "volume": 1425000.0}, {"date": "2025-04-11", "close": 0.004, "volume": 709008.0}, {"date": "2025-04-15", "close": 0.005, "volume": 101002.0}, {"date": "2025-04-22", "close": 0.004, "volume": 1000505.0}, {"date": "2025-04-23", "close": 0.004, "volume": 204107.0}, {"date": "2025-04-28", "close": 0.004, "volume": 30247.0}, {"date": "2025-04-29", "close": 0.005, "volume": 418744.0}, {"date": "2025-05-01", "close": 0.004, "volume": 100010.0}, {"date": "2025-05-05", "close": 0.004, "volume": 1081838.0}, {"date": "2025-05-08", "close": 0.004, "volume": 22082.0}, {"date": "2025-05-13", "close": 0.006, "volume": 13139354.0}, {"date": "2025-05-14", "close": 0.011, "volume": 19137567.0}, {"date": "2025-05-15", "close": 0.013, "volume": 15526735.0}, {"date": "2025-05-16", "close": 0.023, "volume": 46945713.0}, {"date": "2025-05-19", "close": 0.026, "volume": 27964717.0}, {"date": "2025-05-22", "close": 0.022, "volume": 11859912.0}, {"date": "2025-05-23", "close": 0.023, "volume": 5949740.0}, {"date": "2025-05-26", "close": 0.023, "volume": 3304825.0}, {"date": "2025-05-27", "close": 0.022, "volume": 1282063.0}, {"date": "2025-05-28", "close": 0.023, "volume": 6070796.0}, {"date": "2025-05-29", "close": 0.029, "volume": 8415321.0}, {"date": "2025-05-30", "close": 0.028, "volume": 6206065.0}, {"date": "2025-06-02", "close": 0.028, "volume": 814157.0}, {"date": "2025-06-03", "close": 0.024, "volume": 10471292.0}, {"date": "2025-06-04", "close": 0.021, "volume": 1305026.0}, {"date": "2025-06-05", "close": 0.021, "volume": 352082.0}, {"date": "2025-06-06", "close": 0.021, "volume": 8835228.0}, {"date": "2025-06-10", "close": 0.02, "volume": 4415965.0}, {"date": "2025-06-11", "close": 0.019, "volume": 1719827.0}, {"date": "2025-06-12", "close": 0.018, "volume": 2023515.0}, {"date": "2025-06-13", "close": 0.019, "volume": 1440554.0}, {"date": "2025-06-16", "close": 0.02, "volume": 217994.0}, {"date": "2025-06-17", "close": 0.02, "volume": 37666.0}, {"date": "2025-06-18", "close": 0.02, "volume": 10.0}, {"date": "2025-06-19", "close": 0.019, "volume": 87694.0}, {"date": "2025-06-20", "close": 0.018, "volume": 238694.0}, {"date": "2025-06-23", "close": 0.017, "volume": 384515.0}, {"date": "2025-06-24", "close": 0.017, "volume": 29279.0}, {"date": "2025-06-25", "close": 0.015, "volume": 1325342.0}, {"date": "2025-06-26", "close": 0.015, "volume": 1023024.0}, {"date": "2025-06-27", "close": 0.013, "volume": 520385.0}, {"date": "2025-06-30", "close": 0.012, "volume": 83224.0}, {"date": "2025-07-01", "close": 0.015, "volume": 2838012.0}, {"date": "2025-07-02", "close": 0.015, "volume": 72672.0}, {"date": "2025-07-03", "close": 0.013, "volume": 1194947.0}, {"date": "2025-07-04", "close": 0.013, "volume": 273792.0}, {"date": "2025-07-07", "close": 0.012, "volume": 616707.0}, {"date": "2025-07-08", "close": 0.015, "volume": 359999.0}, {"date": "2025-07-09", "close": 0.018, "volume": 77478.0}, {"date": "2025-07-10", "close": 0.014, "volume": 2880751.0}, {"date": "2025-07-11", "close": 0.02, "volume": 2744175.0}, {"date": "2025-07-14", "close": 0.017, "volume": 1660047.0}, {"date": "2025-07-15", "close": 0.014, "volume": 2369600.0}, {"date": "2025-07-16", "close": 0.012, "volume": 4269991.0}, {"date": "2025-07-17", "close": 0.012, "volume": 696475.0}, {"date": "2025-07-18", "close": 0.013, "volume": 3160286.0}, {"date": "2025-07-21", "close": 0.012, "volume": 1211307.0}, {"date": "2025-07-22", "close": 0.013, "volume": 1500672.0}, {"date": "2025-07-23", "close": 0.013, "volume": 398531.0}, {"date": "2025-07-24", "close": 0.017, "volume": 4797806.0}, {"date": "2025-07-25", "close": 0.021, "volume": 5398278.0}, {"date": "2025-07-28", "close": 0.019, "volume": 6254007.0}, {"date": "2025-07-29", "close": 0.019, "volume": 1845668.0}, {"date": "2025-07-30", "close": 0.017, "volume": 1314742.0}, {"date": "2025-07-31", "close": 0.018, "volume": 1253104.0}, {"date": "2025-08-01", "close": 0.018, "volume": 799477.0}, {"date": "2025-08-04", "close": 0.015, "volume": 1571761.0}, {"date": "2025-08-05", "close": 0.015, "volume": 228600.0}, {"date": "2025-08-06", "close": 0.015, "volume": 1245816.0}, {"date": "2025-08-07", "close": 0.018, "volume": 2218500.0}, {"date": "2025-08-08", "close": 0.018, "volume": 1103677.0}, {"date": "2025-08-11", "close": 0.017, "volume": 920215.0}, {"date": "2025-08-12", "close": 0.017, "volume": 574468.0}, {"date": "2025-08-13", "close": 0.0165, "volume": 542532.0}, {"date": "2025-08-14", "close": 0.016, "volume": 209636.0}, {"date": "2025-08-15", "close": 0.018, "volume": 158876.0}, {"date": "2025-08-18", "close": 0.017, "volume": 750427.0}, {"date": "2025-08-19", "close": 0.016, "volume": 287687.0}, {"date": "2025-08-20", "close": 0.017, "volume": 572912.0}, {"date": "2025-08-21", "close": 0.017, "volume": 2293121.0}, {"date": "2025-08-22", "close": 0.017, "volume": 491275.0}, {"date": "2025-08-25", "close": 0.018, "volume": 100001.0}, {"date": "2025-08-26", "close": 0.019, "volume": 847378.0}, {"date": "2025-08-27", "close": 0.018, "volume": 510973.0}, {"date": "2025-08-28", "close": 0.021, "volume": 3644603.0}, {"date": "2025-08-29", "close": 0.024, "volume": 5239729.0}, {"date": "2025-09-01", "close": 0.023, "volume": 1971509.0}, {"date": "2025-09-02", "close": 0.024, "volume": 174406.0}, {"date": "2025-09-03", "close": 0.024, "volume": 1208747.0}, {"date": "2025-09-04", "close": 0.023, "volume": 1265620.0}, {"date": "2025-09-05", "close": 0.022, "volume": 587210.0}, {"date": "2025-09-08", "close": 0.022, "volume": 148812.0}, {"date": "2025-09-09", "close": 0.022, "volume": 34550.0}, {"date": "2025-09-10", "close": 0.023, "volume": 330305.0}, {"date": "2025-09-11", "close": 0.023, "volume": 1765655.0}, {"date": "2025-09-12", "close": 0.022, "volume": 637274.0}, {"date": "2025-09-15", "close": 0.022, "volume": 676674.0}, {"date": "2025-09-16", "close": 0.021, "volume": 1281463.0}, {"date": "2025-09-17", "close": 0.021, "volume": 818872.0}, {"date": "2025-09-18", "close": 0.021, "volume": 20869.0}, {"date": "2025-09-19", "close": 0.021, "volume": 1531614.0}, {"date": "2025-09-22", "close": 0.021, "volume": 446763.0}, {"date": "2025-09-23", "close": 0.02, "volume": 282819.0}, {"date": "2025-09-24", "close": 0.021, "volume": 228658.0}, {"date": "2025-09-25", "close": 0.0215, "volume": 348588.0}, {"date": "2025-09-26", "close": 0.023, "volume": 2146154.0}, {"date": "2025-09-29", "close": 0.023, "volume": 1709422.0}, {"date": "2025-09-30", "close": 0.023, "volume": 520309.0}, {"date": "2025-10-01", "close": 0.022, "volume": 150000.0}, {"date": "2025-10-02", "close": 0.024, "volume": 726241.0}, {"date": "2025-10-03", "close": 0.026, "volume": 1659027.0}, {"date": "2025-10-06", "close": 0.027, "volume": 2532744.0}, {"date": "2025-10-07", "close": 0.025, "volume": 328111.0}, {"date": "2025-10-08", "close": 0.025, "volume": 238628.0}, {"date": "2025-10-09", "close": 0.026, "volume": 846484.0}, {"date": "2025-10-10", "close": 0.027, "volume": 370431.0}, {"date": "2025-10-13", "close": 0.03, "volume": 11455314.0}, {"date": "2025-10-14", "close": 0.03, "volume": 4316845.0}, {"date": "2025-10-15", "close": 0.031, "volume": 1582356.0}, {"date": "2025-10-16", "close": 0.029, "volume": 3239161.0}, {"date": "2025-10-17", "close": 0.028, "volume": 5138960.0}, {"date": "2025-10-20", "close": 0.028, "volume": 2085986.0}, {"date": "2025-10-21", "close": 0.028, "volume": 120967.0}, {"date": "2025-10-22", "close": 0.028, "volume": 448521.0}, {"date": "2025-10-23", "close": 0.029, "volume": 685676.0}, {"date": "2025-10-24", "close": 0.029, "volume": 264335.0}, {"date": "2025-10-27", "close": 0.03, "volume": 744319.0}, {"date": "2025-10-28", "close": 0.029, "volume": 2466984.0}, {"date": "2025-10-29", "close": 0.03, "volume": 46764.0}, {"date": "2025-10-30", "close": 0.029, "volume": 104842.0}, {"date": "2025-10-31", "close": 0.029, "volume": 792331.0}, {"date": "2025-11-03", "close": 0.029, "volume": 414182.0}, {"date": "2025-11-04", "close": 0.029, "volume": 226296.0}, {"date": "2025-11-05", "close": 0.028, "volume": 4530727.0}, {"date": "2025-11-06", "close": 0.029, "volume": 1256559.0}, {"date": "2025-11-07", "close": 0.029, "volume": 1809020.0}, {"date": "2025-11-10", "close": 0.031, "volume": 1343766.0}, {"date": "2025-11-11", "close": 0.031, "volume": 1323733.0}, {"date": "2025-11-12", "close": 0.031, "volume": 570764.0}, {"date": "2025-11-13", "close": 0.032, "volume": 301607.0}, {"date": "2025-11-14", "close": 0.031, "volume": 306631.0}, {"date": "2025-11-17", "close": 0.03, "volume": 983458.0}, {"date": "2025-11-18", "close": 0.028, "volume": 1040666.0}, {"date": "2025-11-19", "close": 0.029, "volume": 649372.0}, {"date": "2025-11-20", "close": 0.028, "volume": 2377121.0}, {"date": "2025-11-21", "close": 0.028, "volume": 774650.0}, {"date": "2025-11-24", "close": 0.028, "volume": 90961.0}, {"date": "2025-11-25", "close": 0.0285, "volume": 102788.0}, {"date": "2025-11-26", "close": 0.028, "volume": 161738.0}, {"date": "2025-11-27", "close": 0.029, "volume": 3501742.0}, {"date": "2025-11-28", "close": 0.028, "volume": 720773.0}, {"date": "2025-12-01", "close": 0.028, "volume": 1278902.0}, {"date": "2025-12-02", "close": 0.028, "volume": 327746.0}, {"date": "2025-12-03", "close": 0.028, "volume": 150000.0}, {"date": "2025-12-04", "close": 0.028, "volume": 165333.0}, {"date": "2025-12-05", "close": 0.028, "volume": 55000.0}, {"date": "2025-12-08", "close": 0.028, "volume": 427688.0}, {"date": "2025-12-09", "close": 0.028, "volume": 7196253.0}, {"date": "2025-12-10", "close": 0.028, "volume": 1346080.0}, {"date": "2025-12-11", "close": 0.0285, "volume": 17242.0}, {"date": "2025-12-12", "close": 0.028, "volume": 131974.0}, {"date": "2025-12-15", "close": 0.028, "volume": 3696467.0}, {"date": "2025-12-18", "close": 0.026, "volume": 2908023.0}, {"date": "2025-12-22", "close": 0.026, "volume": 807465.0}, {"date": "2025-12-23", "close": 0.026, "volume": 1449282.0}, {"date": "2025-12-29", "close": 0.026, "volume": 314688.0}, {"date": "2026-01-02", "close": 0.026, "volume": 31672.0}, {"date": "2026-01-05", "close": 0.026, "volume": 1561267.0}, {"date": "2026-01-06", "close": 0.027, "volume": 192868.0}, {"date": "2026-01-07", "close": 0.027, "volume": 364.0}, {"date": "2026-01-08", "close": 0.026, "volume": 983786.0}, {"date": "2026-01-13", "close": 0.026, "volume": 68146.0}, {"date": "2026-01-14", "close": 0.027, "volume": 47892.0}, {"date": "2026-01-15", "close": 0.026, "volume": 68715.0}, {"date": "2026-01-16", "close": 0.026, "volume": 26005.0}, {"date": "2026-01-19", "close": 0.026, "volume": 81428.0}, {"date": "2026-01-20", "close": 0.027, "volume": 2156259.0}, {"date": "2026-01-21", "close": 0.026, "volume": 26854.0}, {"date": "2026-01-22", "close": 0.028, "volume": 241075.0}, {"date": "2026-01-23", "close": 0.0265, "volume": 365477.0}, {"date": "2026-01-27", "close": 0.029, "volume": 1592583.0}, {"date": "2026-01-28", "close": 0.028, "volume": 54001.0}, {"date": "2026-01-29", "close": 0.028, "volume": 42105.0}, {"date": "2026-01-30", "close": 0.028, "volume": 86170.0}, {"date": "2026-02-02", "close": 0.027, "volume": 2389472.0}, {"date": "2026-02-03", "close": 0.027, "volume": 32942.0}, {"date": "2026-02-04", "close": 0.028, "volume": 22078.0}, {"date": "2026-02-05", "close": 0.028, "volume": 110285.0}, {"date": "2026-02-06", "close": 0.028, "volume": 20.0}, {"date": "2026-02-09", "close": 0.028, "volume": 249973.0}, {"date": "2026-02-10", "close": 0.027, "volume": 533168.0}, {"date": "2026-02-11", "close": 0.028, "volume": 189378.0}, {"date": "2026-02-17", "close": 0.027, "volume": 233131.0}, {"date": "2026-02-18", "close": 0.027, "volume": 17630.0}, {"date": "2026-02-20", "close": 0.027, "volume": 888040.0}, {"date": "2026-02-23", "close": 0.027, "volume": 35000.0}, {"date": "2026-02-24", "close": 0.027, "volume": 2529.0}, {"date": "2026-02-26", "close": 0.027, "volume": 47217.0}, {"date": "2026-02-27", "close": 0.027, "volume": 2876668.0}, {"date": "2026-03-02", "close": 0.027, "volume": 82808.0}, {"date": "2026-03-03", "close": 0.028, "volume": 412528.0}, {"date": "2026-03-04", "close": 0.028, "volume": 377650.0}, {"date": "2026-03-05", "close": 0.029, "volume": 1128730.0}, {"date": "2026-03-06", "close": 0.031, "volume": 863650.0}, {"date": "2026-03-09", "close": 0.029, "volume": 829388.0}, {"date": "2026-03-10", "close": 0.03, "volume": 99297.0}, {"date": "2026-03-11", "close": 0.029, "volume": 1737583.0}, {"date": "2026-03-12", "close": 0.029, "volume": 230866.0}, {"date": "2026-03-13", "close": 0.03, "volume": 3390006.0}, {"date": "2026-03-16", "close": 0.031, "volume": 189305.0}, {"date": "2026-03-17", "close": 0.03, "volume": 1632020.0}, {"date": "2026-03-18", "close": 0.031, "volume": 519359.0}, {"date": "2026-03-19", "close": 0.03, "volume": 802089.0}, {"date": "2026-03-20", "close": 0.03, "volume": 303333.0}, {"date": "2026-03-24", "close": 0.029, "volume": 152964.0}, {"date": "2026-03-25", "close": 0.029, "volume": 263791.0}, {"date": "2026-03-26", "close": 0.029, "volume": 136433.0}, {"date": "2026-03-27", "close": 0.029, "volume": 1431245.0}, {"date": "2026-03-30", "close": 0.03, "volume": 131421.0}, {"date": "2026-03-31", "close": 0.03, "volume": 46235.0}, {"date": "2026-04-01", "close": 0.031, "volume": 33067.0}, {"date": "2026-04-02", "close": 0.033, "volume": 1079253.0}, {"date": "2026-04-07", "close": 0.033, "volume": 100061.0}, {"date": "2026-04-08", "close": 0.034, "volume": 100000.0}, {"date": "2026-04-09", "close": 0.034, "volume": 350549.0}, {"date": "2026-04-13", "close": 0.033, "volume": 45000.0}, {"date": "2026-04-14", "close": 0.032, "volume": 250000.0}, {"date": "2026-04-16", "close": 0.03, "volume": 16929.0}, {"date": "2026-04-17", "close": 0.03, "volume": 38137.0}, {"date": "2026-04-20", "close": 0.03, "volume": 8367.0}, {"date": "2026-04-21", "close": 0.03, "volume": 6765.0}, {"date": "2026-04-22", "close": 0.032, "volume": 245000.0}, {"date": "2026-04-23", "close": 0.032, "volume": 515700.0}, {"date": "2026-04-24", "close": 0.037, "volume": 3013123.0}, {"date": "2026-04-27", "close": 0.047, "volume": 3130127.0}, {"date": "2026-04-28", "close": 0.047, "volume": 553863.0}, {"date": "2026-04-29", "close": 0.047, "volume": 5242239.0}, {"date": "2026-04-30", "close": 0.043, "volume": 922006.0}, {"date": "2026-05-05", "close": 0.044, "volume": 1605698.0}, {"date": "2026-05-06", "close": 0.048, "volume": 3856448.0}, {"date": "2026-05-07", "close": 0.054, "volume": 6965778.0}, {"date": "2026-05-08", "close": 0.057, "volume": 1675102.0}, {"date": "2026-05-11", "close": 0.056, "volume": 6540705.0}, {"date": "2026-05-12", "close": 0.06, "volume": 3597834.0}, {"date": "2026-05-13", "close": 0.06, "volume": 7265170.0}, {"date": "2026-05-14", "close": 0.06, "volume": 1841323.0}, {"date": "2026-05-15", "close": 0.069, "volume": 8509762.0}, {"date": "2026-05-18", "close": 0.063, "volume": 1556987.0}, {"date": "2026-05-19", "close": 0.065, "volume": 1277022.0}, {"date": "2026-05-20", "close": 0.065, "volume": 2321064.0}, {"date": "2026-05-21", "close": 0.065, "volume": 1362854.0}, {"date": "2026-05-22", "close": 0.065, "volume": 977442.0}, {"date": "2026-05-25", "close": 0.066, "volume": 1933032.0}, {"date": "2026-05-26", "close": 0.067, "volume": 1883651.0}, {"date": "2026-05-27", "close": 0.077, "volume": 5404833.0}, {"date": "2026-05-28", "close": 0.082, "volume": 1009032.0}, {"date": "2026-05-29", "close": 0.085, "volume": 1004107.0}, {"date": "2026-06-01", "close": 0.085, "volume": 2340578.0}, {"date": "2026-06-02", "close": 0.085, "volume": 1462360.0}, {"date": "2026-06-03", "close": 0.086, "volume": 1137256.0}, {"date": "2026-06-04", "close": 0.08, "volume": 1173361.0}, {"date": "2026-06-05", "close": 0.082, "volume": 1065517.0}, {"date": "2026-06-09", "close": 0.083, "volume": 808596.0}, {"date": "2026-06-10", "close": 0.088, "volume": 2326128.0}, {"date": "2026-06-11", "close": 0.09, "volume": 6041230.0}, {"date": "2026-06-12", "close": 0.092, "volume": 2575565.0}, {"date": "2026-06-15", "close": 0.094, "volume": 1300528.0}, {"date": "2026-06-16", "close": 0.098, "volume": 1374361.0}, {"date": "2026-06-17", "close": 0.1, "volume": 3003407.0}, {"date": "2026-06-18", "close": 0.105, "volume": 5630571.0}, {"date": "2026-06-19", "close": 0.115, "volume": 2752683.0}, {"date": "2026-06-22", "close": 0.115, "volume": 1101142.0}, {"date": "2026-06-23", "close": 0.13, "volume": 2168856.0}, {"date": "2026-06-24", "close": 0.135, "volume": 3501398.0}, {"date": "2026-06-25", "close": 0.135, "volume": 6903997.0}, {"date": "2026-06-26", "close": 0.135, "volume": 1794579.0}, {"date": "2026-06-29", "close": 0.14, "volume": 2669618.0}, {"date": "2026-06-30", "close": 0.155, "volume": 8761709.0}, {"date": "2026-07-01", "close": 0.15, "volume": 1864683.0}, {"date": "2026-07-02", "close": 0.15, "volume": 4797074.0}, {"date": "2026-07-03", "close": 0.14, "volume": 5724561.0}, {"date": "2026-07-06", "close": 0.145, "volume": 2834804.0}, {"date": "2026-07-07", "close": 0.155, "volume": 1721433.0}, {"date": "2026-07-08", "close": 0.15, "volume": 994775.0}, {"date": "2026-07-09", "close": 0.16, "volume": 883328.0}, {"date": "2026-07-10", "close": 0.165, "volume": 1151463.0}, {"date": "2026-07-13", "close": 0.17, "volume": 1562098.0}, {"date": "2026-07-14", "close": 0.18, "volume": 1300699.0}, {"date": "2026-07-15", "close": 0.19, "volume": 3971999.0}, {"date": "2026-07-16", "close": 0.18, "volume": 1198119.0}, {"date": "2026-07-17", "close": 0.18, "volume": 2020274.0}, {"date": "2026-07-20", "close": 0.185, "volume": 941947.0}, {"date": "2026-07-21", "close": 0.1825, "volume": 1043557.0}, {"date": "2026-07-22", "close": 0.18, "volume": 651350.0}, {"date": "2026-07-23", "close": 0.18, "volume": 1856697.0}, {"date": "2026-07-24", "close": 0.18, "volume": 1233803.0}, {"date": "2026-07-27", "close": 0.18, "volume": 656113.0}, {"date": "2026-07-28", "close": 0.18, "volume": 486395.0}, {"date": "2026-07-29", "close": 0.18, "volume": 1410900.0}, {"date": "2026-07-30", "close": 0.17, "volume": 2247052.0}, {"date": "2026-07-31", "close": 0.175, "volume": 1916783.0}, {"date": "2026-08-03", "close": 0.18, "volume": 375926.0}, {"date": "2026-08-04", "close": 0.18, "volume": 2643611.0}, {"date": "2026-08-05", "close": 0.165, "volume": 1835041.0}, {"date": "2026-08-06", "close": 0.175, "volume": 1692268.0}, {"date": "2026-08-07", "close": 0.175, "volume": 910436.0}, {"date": "2026-08-10", "close": 0.175, "volume": 170641.0}, {"date": "2026-08-11", "close": 0.175, "volume": 298938.0}, {"date": "2026-08-12", "close": 0.175, "volume": 1108616.0}, {"date": "2026-08-13", "close": 0.17, "volume": 449957.0}, {"date": "2026-08-14", "close": 0.175, "volume": 1050200.0}, {"date": "2026-08-17", "close": 0.175, "volume": 594220.0}, {"date": "2026-08-18", "close": 0.175, "volume": 255335.0}, {"date": "2026-08-19", "close": 0.175, "volume": 217984.0}, {"date": "2026-08-20", "close": 0.175, "volume": 815349.0}, {"date": "2026-08-21", "close": 0.175, "volume": 1406813.0}, {"date": "2026-08-24", "close": 0.175, "volume": 465553.0}, {"date": "2026-08-25", "close": 0.175, "volume": 451922.0}, {"date": "2026-08-26", "close": 0.17, "volume": 912722.0}, {"date": "2026-08-27", "close": 0.17, "volume": 557787.0}, {"date": "2026-08-28", "close": 0.17, "volume": 1987360.0}, {"date": "2026-08-31", "close": 0.17, "volume": 1743926.0}, {"date": "2026-09-01", "close": 0.17, "volume": 449475.0}, {"date": "2026-09-02", "close": 0.17, "volume": 675473.0}, {"date": "2026-09-03", "close": 0.16, "volume": 673609.0}, {"date": "2026-09-04", "close": 0.16, "volume": 442158.0}, {"date": "2026-09-07", "close": 0.155, "volume": 449055.0}, {"date": "2026-09-08", "close": 0.155, "volume": 1004481.0}, {"date": "2026-09-09", "close": 0.155, "volume": 409553.0}, {"date": "2026-09-10", "close": 0.16, "volume": 146980.0}, {"date": "2026-09-11", "close": 0.155, "volume": 204190.0}, {"date": "2026-09-14", "close": 0.155, "volume": 436014.0}, {"date": "2026-09-15", "close": 0.15, "volume": 857580.0}, {"date": "2026-09-16", "close": 0.15, "volume": 602637.0}, {"date": "2026-09-17", "close": 0.145, "volume": 3662487.0}, {"date": "2026-09-18", "close": 0.145, "volume": 805116.0}], "refreshing": true}