{"ticker": "RPM", "overview": {"name": "RPM Automotive Group Limited", "country": "Australia", "industry": "Automobiles & Components"}, "description": "RPM Automotive Group Limited trades as RPM on the ASX and is registered in Australia, classified under Automobiles & Components. Manufacture of wholesale and retail parts and accessories for motorsport, passenger and commercial vehicles and provision of mechanical repair, roadside assistance and tyre fitment services. Privy Trades holds 51 insider filings for the company. We also hold 228 ASX director and substantial-holder notices naming 1 distinct holder. The most recent filing on record is dated 27 October 2026.", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "RPM", "has_prices": true, "as_of": "2026-09-17", "last": 0.012, "prev_close": 0.012, "change": 0.0, "change_pct": 0.0, "session_volume": 200000.0, "vwap_5": 0.012529714873388956, "vwap_20": 0.013890104078782505, "vwap_60": 0.016509834803864826, "vwap_250": 0.042068129836590196, "high_52w": 0.065, "low_52w": 0.012, "avg_volume_20": 557078.0, "sessions": 400, "market_cap": {"value": 3269073.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03124934", "src": "ASX", "ticker": "RPM", "cik": "", "company": "RPM Automotive Group Limited", "company_raw": "RPM Automotive Group Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "Australia", "headline": "A director just moved their RPM stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124934", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117581}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Amended", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-03-22", "source_url": "https://www.marketindex.com.au/asx/rpm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Amended", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2008-10-17", "source_url": "https://www.marketindex.com.au/asx/rpm", "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/rpm", "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://asx.api.markitdigital.com/asx-research/1.0/file/2924-03092790-2A1673333", "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": "2026-01-30", "source_url": "https://www.marketindex.com.au/asx/rpm", "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": "2026-01-29", "source_url": "https://www.marketindex.com.au/asx/rpm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-02", "source_url": "https://www.marketindex.com.au/asx/rpm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-02", "source_url": "https://www.marketindex.com.au/asx/rpm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-05", "source_url": "https://www.marketindex.com.au/asx/rpm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-19", "source_url": "https://www.marketindex.com.au/asx/rpm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-15", "source_url": "https://www.marketindex.com.au/asx/rpm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-03", "source_url": "https://www.marketindex.com.au/asx/rpm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-13", "source_url": "https://www.marketindex.com.au/asx/rpm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-03", "source_url": "https://www.marketindex.com.au/asx/rpm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-11", "source_url": "https://www.marketindex.com.au/asx/rpm", "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": "2024-08-28", "source_url": "https://www.marketindex.com.au/asx/rpm", "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": "2024-07-22", "source_url": "https://www.marketindex.com.au/asx/rpm", "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": "2024-04-29", "source_url": "https://www.marketindex.com.au/asx/rpm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-05", "source_url": "https://www.marketindex.com.au/asx/rpm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-30", "source_url": "https://www.marketindex.com.au/asx/rpm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-28", "source_url": "https://www.marketindex.com.au/asx/rpm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-23", "source_url": "https://www.marketindex.com.au/asx/rpm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-22", "source_url": "https://www.marketindex.com.au/asx/rpm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-21", "source_url": "https://www.marketindex.com.au/asx/rpm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-29", "source_url": "https://www.marketindex.com.au/asx/rpm", "needs_ocr": 0}], "directors": [{"name": "Amended", "first_seen": "2008-10-17", "last_seen": "2011-03-22", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-02", "form": "Company Administration", "title": "RPM Automotive Group Appoints Managing Director", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157171-2A1707885"}, {"date": "2026-10-22", "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/2924-03151769-2A1705613"}, {"date": "2026-09-30", "form": "Periodic Reports", "title": "Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142250-2A1700676"}, {"date": "2026-09-29", "form": "Periodic Reports", "title": "Appendix 4G", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141245-2A1700183"}, {"date": "2026-09-29", "form": "Periodic Reports", "title": "Annual Report to shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141244-2A1700182"}], "performance": {"ticker": "RPM", "has_prices": true, "summary": {"n": 9, "avg": -0.706717593764494, "win_rate": 0.0, "best": -0.08333333333333341, "worst": -0.999900820485078, "as_of": "2026-10-22"}, "buys": [{"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2026-10-15", "score": 0.0, "ref_price": 0.012, "return": -0.08333333333333341}, {"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2026-10-09", "score": 0.0, "ref_price": 0.012, "return": -0.08333333333333341}, {"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2026-03-12", "score": 0.0, "ref_price": 0.03, "return": -0.6333333333333333}, {"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2026-03-11", "score": 0.0, "ref_price": 101.53, "return": -0.9998916576381366}, {"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2026-01-29", "score": 0.0, "ref_price": 0.055, "return": -0.7999999999999999}, {"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2026-01-16", "score": 0.0, "ref_price": 110.91, "return": -0.999900820485078}, {"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2025-11-11", "score": 0.0, "ref_price": 107.46, "return": -0.9998976363297972}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2025-04-07", "score": 0.0, "ref_price": 0.046, "return": -0.7608695652173914}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2024-02-13", "score": 0.0, "ref_price": 108.55, "return": -0.9998986642100415}]}, "price_series": [{"date": "1990-08-08", "close": 117.044313, "volume": 48.0}, {"date": "1990-08-09", "close": 117.044313, "volume": null}, {"date": "1990-08-10", "close": 117.044313, "volume": null}, {"date": "1990-08-13", "close": 117.044313, "volume": null}, {"date": "1990-08-14", "close": 117.044313, "volume": null}, {"date": "1990-08-15", "close": 117.044313, "volume": null}, {"date": "1990-08-16", "close": 117.044313, "volume": null}, {"date": "1990-08-17", "close": 117.044313, "volume": null}, {"date": "1990-08-20", "close": 117.044313, "volume": null}, {"date": "1990-08-21", "close": 117.044313, "volume": null}, {"date": "1990-08-22", "close": 117.044313, "volume": null}, {"date": "1990-08-23", "close": 117.044313, "volume": 55.0}, {"date": "1990-08-24", "close": 117.044313, "volume": null}, {"date": "1990-08-27", "close": 146.30539125, "volume": 6.0}, {"date": "1990-08-28", "close": 146.30539125, "volume": 55.0}, {"date": "1990-08-29", "close": 146.30539125, "volume": null}, {"date": "1990-08-30", "close": 175.5664695, "volume": 65.0}, {"date": "1990-08-31", "close": 175.5664695, "volume": 2.0}, {"date": "1990-09-03", "close": 175.5664695, "volume": 68.0}, {"date": "1990-09-04", "close": 175.5664695, "volume": 3.0}, {"date": "1990-09-05", "close": 175.5664695, "volume": null}, {"date": "1990-09-06", "close": 175.5664695, "volume": null}, {"date": "1990-09-07", "close": 175.5664695, "volume": null}, {"date": "1990-09-10", "close": 175.5664695, "volume": null}, {"date": "1990-09-11", "close": 175.5664695, "volume": null}, {"date": "1990-09-12", "close": 175.5664695, "volume": 31.0}, {"date": "1990-09-13", "close": 175.5664695, "volume": 35.0}, {"date": "1990-09-14", "close": 175.5664695, "volume": 2.0}, {"date": "1990-09-17", "close": 175.5664695, "volume": null}, {"date": "1990-09-18", "close": 175.5664695, "volume": null}, {"date": "1990-09-19", "close": 175.5664695, "volume": 34.0}, {"date": "1990-09-20", "close": 175.5664695, "volume": null}, {"date": "1990-09-21", "close": 175.5664695, "volume": null}, {"date": "1990-09-24", "close": 175.5664695, "volume": null}, {"date": "1990-09-25", "close": 175.5664695, "volume": null}, {"date": "1990-09-26", "close": 175.5664695, "volume": null}, {"date": "1990-09-27", "close": 175.5664695, "volume": null}, {"date": "1990-09-28", "close": 175.5664695, "volume": null}, {"date": "1990-10-01", "close": 175.5664695, "volume": null}, {"date": "1990-10-02", "close": 175.5664695, "volume": 17.0}, {"date": "1990-10-03", "close": 175.5664695, "volume": null}, {"date": "1990-10-04", "close": 204.82754775, "volume": 19.0}, {"date": "1990-10-05", "close": 204.82754775, "volume": 2.0}, {"date": "1990-10-08", "close": 204.82754775, "volume": 7.0}, {"date": "1990-10-09", "close": 204.82754775, "volume": null}, {"date": "1990-10-10", "close": 204.82754775, "volume": null}, {"date": "1990-10-11", "close": 204.82754775, "volume": null}, {"date": "1990-10-12", "close": 204.82754775, "volume": null}, {"date": "1990-10-15", "close": 204.82754775, "volume": null}, {"date": "1990-10-16", "close": 204.82754775, "volume": null}, {"date": "1990-10-17", "close": 204.82754775, "volume": null}, {"date": "1990-10-18", "close": 175.5664695, "volume": 9.0}, {"date": "1990-10-19", "close": 175.5664695, "volume": 3.0}, {"date": "1990-10-22", "close": 175.5664695, "volume": 2.0}, {"date": "1990-10-23", "close": 175.5664695, "volume": null}, {"date": "1990-10-24", "close": 175.5664695, "volume": null}, {"date": "1990-10-25", "close": 175.5664695, "volume": null}, {"date": "1990-10-26", "close": 175.5664695, "volume": 44.0}, {"date": "1990-10-29", "close": 175.5664695, "volume": null}, {"date": "1990-10-30", "close": 175.5664695, "volume": null}, {"date": "1990-10-31", "close": 175.5664695, "volume": null}, {"date": "1990-11-01", "close": 175.5664695, "volume": null}, {"date": "1990-11-02", "close": 175.5664695, "volume": 17.0}, {"date": "1990-11-05", "close": 175.5664695, "volume": null}, {"date": "1990-11-06", "close": 175.5664695, "volume": null}, {"date": "1990-11-07", "close": 175.5664695, "volume": null}, {"date": "1990-11-08", "close": 175.5664695, "volume": null}, {"date": "1990-11-09", "close": 175.5664695, "volume": null}, {"date": "1990-11-12", "close": 175.5664695, "volume": null}, {"date": "1990-11-13", "close": 175.5664695, "volume": null}, {"date": "1990-11-14", "close": 175.5664695, "volume": null}, {"date": "1990-11-15", "close": 175.5664695, "volume": null}, {"date": "1990-11-16", "close": 175.5664695, "volume": null}, {"date": "1990-11-19", "close": 175.5664695, "volume": null}, {"date": "1990-11-20", "close": 175.5664695, "volume": null}, {"date": "1990-11-21", "close": 175.5664695, "volume": null}, {"date": "1990-11-22", "close": 175.5664695, "volume": null}, {"date": "1990-11-23", "close": 175.5664695, "volume": null}, {"date": "1990-11-26", "close": 175.5664695, "volume": null}, {"date": "1990-11-27", "close": 175.5664695, "volume": null}, {"date": "1990-11-28", "close": 175.5664695, "volume": null}, {"date": "1990-11-29", "close": 175.5664695, "volume": null}, {"date": "1990-11-30", "close": 175.5664695, "volume": 2.0}, {"date": "1990-12-03", "close": 175.5664695, "volume": null}, {"date": "1990-12-04", "close": 175.5664695, "volume": null}, {"date": "1990-12-05", "close": 175.5664695, "volume": null}, {"date": "1990-12-06", "close": 175.5664695, "volume": null}, {"date": "1990-12-07", "close": 175.5664695, "volume": null}, {"date": "1990-12-10", "close": 175.5664695, "volume": null}, {"date": "1990-12-11", "close": 175.5664695, "volume": null}, {"date": "1990-12-12", "close": 175.5664695, "volume": null}, {"date": "1990-12-13", "close": 175.5664695, "volume": null}, {"date": "1990-12-14", "close": 175.5664695, "volume": null}, {"date": "1990-12-17", "close": 175.5664695, "volume": 5.0}, {"date": "1990-12-18", "close": 175.5664695, "volume": 63.0}, {"date": "1990-12-19", "close": 175.5664695, "volume": null}, {"date": "1990-12-20", "close": 175.5664695, "volume": null}, {"date": "1990-12-21", "close": 175.5664695, "volume": null}, {"date": "1990-12-24", "close": 175.5664695, "volume": null}, {"date": "1990-12-25", "close": 175.5664695, "volume": null}, {"date": "1990-12-26", "close": 175.5664695, "volume": null}, {"date": "1990-12-27", "close": 175.5664695, "volume": null}, {"date": "1990-12-28", "close": 175.5664695, "volume": null}, {"date": "1990-12-31", "close": 175.5664695, "volume": null}, {"date": "1991-01-01", "close": 175.5664695, "volume": null}, {"date": "1991-01-02", "close": 175.5664695, "volume": null}, {"date": "1991-01-03", "close": 175.5664695, "volume": null}, {"date": "1991-01-04", "close": 175.5664695, "volume": null}, {"date": "1991-01-07", "close": 175.5664695, "volume": null}, {"date": "1991-01-08", "close": 175.5664695, "volume": null}, {"date": "1991-01-09", "close": 175.5664695, "volume": null}, {"date": "1991-01-10", "close": 175.5664695, "volume": null}, {"date": "1991-01-11", "close": 175.5664695, "volume": null}, {"date": "1991-01-14", "close": 175.5664695, "volume": null}, {"date": "1991-01-15", "close": 175.5664695, "volume": null}, {"date": "1991-01-16", "close": 175.5664695, "volume": null}, {"date": "1991-01-17", "close": 175.5664695, "volume": null}, {"date": "1991-01-18", "close": 175.5664695, "volume": null}, {"date": "1991-01-21", "close": 175.5664695, "volume": null}, {"date": "1991-01-22", "close": 175.5664695, "volume": null}, {"date": "1991-01-23", "close": 175.5664695, "volume": null}, {"date": "1991-01-24", "close": 175.5664695, "volume": null}, {"date": "1991-01-25", "close": 175.5664695, "volume": null}, {"date": "1991-01-28", "close": 175.5664695, "volume": null}, {"date": "1991-01-29", "close": 175.5664695, "volume": null}, {"date": "1991-01-30", "close": 175.5664695, "volume": null}, {"date": "1991-01-31", "close": 175.5664695, "volume": null}, {"date": "1991-02-01", "close": 175.5664695, "volume": null}, {"date": "1991-02-04", "close": 175.5664695, "volume": null}, {"date": "1991-02-05", "close": 175.5664695, "volume": null}, {"date": "1991-02-06", "close": 175.5664695, "volume": null}, {"date": "1991-02-07", "close": 175.5664695, "volume": null}, {"date": "1991-02-08", "close": 40.96550955, "volume": 7.0}, {"date": "1991-02-11", "close": 40.96550955, "volume": null}, {"date": "1991-02-12", "close": 40.96550955, "volume": null}, {"date": "1991-02-13", "close": 40.96550955, "volume": null}, {"date": "1991-02-14", "close": 40.96550955, "volume": null}, {"date": "1991-02-15", "close": 40.96550955, "volume": null}, {"date": "1991-02-18", "close": 40.96550955, "volume": null}, {"date": "1991-02-19", "close": 40.96550955, "volume": null}, {"date": "1991-02-20", "close": 40.96550955, "volume": null}, {"date": "1991-02-21", "close": 40.96550955, "volume": null}, {"date": "1991-02-22", "close": 40.96550955, "volume": null}, {"date": "1991-02-25", "close": 40.96550955, "volume": null}, {"date": "1991-02-26", "close": 40.96550955, "volume": null}, {"date": "1991-02-27", "close": 40.96550955, "volume": null}, {"date": "1991-02-28", "close": 40.96550955, "volume": null}, {"date": "1991-03-01", "close": 40.96550955, "volume": null}, {"date": "1991-03-04", "close": 40.96550955, "volume": null}, {"date": "1991-03-05", "close": 40.96550955, "volume": null}, {"date": "1991-03-06", "close": 40.96550955, "volume": null}, {"date": "1991-03-07", "close": 40.96550955, "volume": null}, {"date": "1991-03-08", "close": 175.5664695, "volume": 171.0}, {"date": "1991-03-11", "close": 175.5664695, "volume": null}, {"date": "1991-03-12", "close": 175.5664695, "volume": null}, {"date": "1991-03-13", "close": 175.5664695, "volume": null}, {"date": "1991-03-14", "close": 175.5664695, "volume": null}, {"date": "1991-03-15", "close": 175.5664695, "volume": null}, {"date": "1991-03-18", "close": 117.044313, "volume": 9.0}, {"date": "1991-03-19", "close": 117.044313, "volume": null}, {"date": "1991-03-20", "close": 117.044313, "volume": null}, {"date": "1991-03-21", "close": 163.8620382, "volume": 12.0}, {"date": "1991-03-22", "close": 175.5664695, "volume": 9.0}, {"date": "1991-03-25", "close": 175.5664695, "volume": null}, {"date": "1991-03-26", "close": 175.5664695, "volume": null}, {"date": "1991-03-27", "close": 175.5664695, "volume": null}, {"date": "1991-03-28", "close": 175.5664695, "volume": null}, {"date": "1991-03-29", "close": 175.5664695, "volume": null}, {"date": "1991-04-01", "close": 175.5664695, "volume": null}, {"date": "1991-04-02", "close": 175.5664695, "volume": null}, {"date": "1991-04-03", "close": 175.5664695, "volume": 150.0}, {"date": "1991-04-04", "close": 175.5664695, "volume": null}, {"date": "1991-04-05", "close": 175.5664695, "volume": null}, {"date": "1991-04-08", "close": 175.5664695, "volume": null}, {"date": "1991-04-09", "close": 175.5664695, "volume": null}, {"date": "1991-04-10", "close": 175.5664695, "volume": null}, {"date": "1991-04-11", "close": 175.5664695, "volume": null}, {"date": "1991-04-12", "close": 175.5664695, "volume": null}, {"date": "1991-04-15", "close": 175.5664695, "volume": null}, {"date": "1991-04-16", "close": 175.5664695, "volume": null}, {"date": "1991-04-17", "close": 175.5664695, "volume": null}, {"date": "1991-04-18", "close": 175.5664695, "volume": null}, {"date": "1991-04-19", "close": 175.5664695, "volume": null}, {"date": "1991-04-22", "close": 175.5664695, "volume": null}, {"date": "1991-04-23", "close": 175.5664695, "volume": null}, {"date": "1991-04-24", "close": 175.5664695, "volume": null}, {"date": "1991-04-25", "close": 175.5664695, "volume": null}, {"date": "1991-04-26", "close": 175.5664695, "volume": null}, {"date": "1991-04-29", "close": 175.5664695, "volume": null}, {"date": "1991-04-30", "close": 175.5664695, "volume": null}, {"date": "1991-05-01", "close": 175.5664695, "volume": null}, {"date": "1991-05-02", "close": 175.5664695, "volume": null}, {"date": "1991-05-03", "close": 175.5664695, "volume": null}, {"date": "1991-05-06", "close": 175.5664695, "volume": null}, {"date": "1991-05-07", "close": 175.5664695, "volume": null}, {"date": "1991-05-08", "close": 175.5664695, "volume": null}, {"date": "1991-05-09", "close": 175.5664695, "volume": null}, {"date": "1991-05-10", "close": 175.5664695, "volume": null}, {"date": "1991-05-13", "close": 175.5664695, "volume": null}, {"date": "1991-05-14", "close": 175.5664695, "volume": null}, {"date": "1991-05-15", "close": 175.5664695, "volume": null}, {"date": "1991-05-16", "close": 175.5664695, "volume": null}, {"date": "1991-05-17", "close": 175.5664695, "volume": null}, {"date": "1991-05-20", "close": 175.5664695, "volume": null}, {"date": "1991-05-21", "close": 175.5664695, "volume": null}, {"date": "1991-05-22", "close": 175.5664695, "volume": null}, {"date": "1991-05-23", "close": 175.5664695, "volume": null}, {"date": "1991-05-24", "close": 175.5664695, "volume": null}, {"date": "1991-05-27", "close": 175.5664695, "volume": null}, {"date": "1991-05-28", "close": 175.5664695, "volume": null}, {"date": "1991-05-29", "close": 175.5664695, "volume": null}, {"date": "1991-05-30", "close": 175.5664695, "volume": null}, {"date": "1991-05-31", "close": 175.5664695, "volume": null}, {"date": "1991-06-03", "close": 175.5664695, "volume": null}, {"date": "1991-06-04", "close": 175.5664695, "volume": null}, {"date": "1991-06-05", "close": 175.5664695, "volume": null}, {"date": "1991-06-06", "close": 175.5664695, "volume": null}, {"date": "1991-06-07", "close": 175.5664695, "volume": null}, {"date": "1991-06-10", "close": 175.5664695, "volume": null}, {"date": "1991-06-11", "close": 175.5664695, "volume": null}, {"date": "1991-06-12", "close": 175.5664695, "volume": null}, {"date": "1991-06-13", "close": 175.5664695, "volume": null}, {"date": "1991-06-14", "close": 175.5664695, "volume": null}, {"date": "1991-06-17", "close": 175.5664695, "volume": null}, {"date": "1991-06-18", "close": 175.5664695, "volume": null}, {"date": "1991-06-19", "close": 175.5664695, "volume": null}, {"date": "1991-06-20", "close": 175.5664695, "volume": null}, {"date": "1991-06-21", "close": 175.5664695, "volume": null}, {"date": "1991-06-24", "close": 175.5664695, "volume": null}, {"date": "1991-06-25", "close": 175.5664695, "volume": null}, {"date": "1991-06-26", "close": 175.5664695, "volume": null}, {"date": "1991-06-27", "close": 175.5664695, "volume": null}, {"date": "1991-06-28", "close": 175.5664695, "volume": null}, {"date": "1991-07-01", "close": 175.5664695, "volume": null}, {"date": "1991-07-02", "close": 175.5664695, "volume": null}, {"date": "1991-07-03", "close": 175.5664695, "volume": null}, {"date": "1991-07-04", "close": 175.5664695, "volume": null}, {"date": "1991-07-05", "close": 175.5664695, "volume": null}, {"date": "1991-07-08", "close": 175.5664695, "volume": null}, {"date": "1991-07-09", "close": 175.5664695, "volume": null}, {"date": "1991-07-10", "close": 175.5664695, "volume": null}, {"date": "1991-07-11", "close": 175.5664695, "volume": null}, {"date": "1991-07-12", "close": 175.5664695, "volume": null}, {"date": "1991-07-15", "close": 175.5664695, "volume": null}, {"date": "1991-07-16", "close": 175.5664695, "volume": null}, {"date": "1991-07-17", "close": 175.5664695, "volume": null}, {"date": "1991-07-18", "close": 175.5664695, "volume": null}, {"date": "1991-07-19", "close": 175.5664695, "volume": null}, {"date": "1991-07-22", "close": 175.5664695, "volume": null}, {"date": "1991-07-23", "close": 175.5664695, "volume": null}, {"date": "1991-07-24", "close": 175.5664695, "volume": null}, {"date": "1991-07-25", "close": 175.5664695, "volume": null}, {"date": "1991-07-26", "close": 175.5664695, "volume": null}, {"date": "1991-07-29", "close": 175.5664695, "volume": null}, {"date": "1991-07-30", "close": 175.5664695, "volume": null}, {"date": "1991-07-31", "close": 175.5664695, "volume": null}, {"date": "1991-08-01", "close": 175.5664695, "volume": null}, {"date": "1991-08-02", "close": 175.5664695, "volume": null}, {"date": "1991-08-05", "close": 175.5664695, "volume": null}, {"date": "1991-08-06", "close": 175.5664695, "volume": null}, {"date": "1991-08-07", "close": 175.5664695, "volume": null}, {"date": "1991-08-08", "close": 175.5664695, "volume": null}, {"date": "1991-08-09", "close": 175.5664695, "volume": null}, {"date": "1991-08-12", "close": 175.5664695, "volume": null}, {"date": "1991-08-13", "close": 175.5664695, "volume": null}, {"date": "1991-08-14", "close": 175.5664695, "volume": null}, {"date": "1991-08-15", "close": 175.5664695, "volume": null}, {"date": "1991-08-16", "close": 175.5664695, "volume": null}, {"date": "1991-08-19", "close": 175.5664695, "volume": null}, {"date": "1991-08-20", "close": 175.5664695, "volume": null}, {"date": "1991-08-21", "close": 175.5664695, "volume": null}, {"date": "1991-08-22", "close": 175.5664695, "volume": null}, {"date": "1991-08-23", "close": 175.5664695, "volume": null}, {"date": "1991-08-26", "close": 175.5664695, "volume": null}, {"date": "1991-08-27", "close": 175.5664695, "volume": null}, {"date": "1991-08-28", "close": 175.5664695, "volume": null}, {"date": "1991-08-29", "close": 175.5664695, "volume": null}, {"date": "1991-08-30", "close": 175.5664695, "volume": null}, {"date": "1991-09-02", "close": 175.5664695, "volume": null}, {"date": "1991-09-03", "close": 175.5664695, "volume": null}, {"date": "1991-09-04", "close": 175.5664695, "volume": null}, {"date": "1991-09-05", "close": 175.5664695, "volume": null}, {"date": "1991-09-06", "close": 175.5664695, "volume": 610.0}, {"date": "1991-09-09", "close": 175.5664695, "volume": null}, {"date": "1991-09-10", "close": 175.5664695, "volume": null}, {"date": "1991-09-11", "close": 175.5664695, "volume": null}, {"date": "1991-09-12", "close": 175.5664695, "volume": null}, {"date": "1991-09-13", "close": 175.5664695, "volume": null}, {"date": "1991-09-16", "close": 175.5664695, "volume": null}, {"date": "1991-09-17", "close": 175.5664695, "volume": null}, {"date": "1991-09-18", "close": 175.5664695, "volume": null}, {"date": "1991-09-19", "close": 175.5664695, "volume": null}, {"date": "1991-09-20", "close": 175.5664695, "volume": null}, {"date": "1991-09-23", "close": 175.5664695, "volume": null}, {"date": "1991-09-24", "close": 175.5664695, "volume": null}, {"date": "1991-09-25", "close": 175.5664695, "volume": null}, {"date": "1991-09-26", "close": 175.5664695, "volume": null}, {"date": "1991-09-27", "close": 175.5664695, "volume": null}, {"date": "1991-09-30", "close": 87.78323475, "volume": 3.0}, {"date": "1991-10-01", "close": 87.78323475, "volume": null}, {"date": "1991-10-02", "close": 87.78323475, "volume": null}, {"date": "1991-10-03", "close": 87.78323475, "volume": null}, {"date": "1991-10-04", "close": 87.78323475, "volume": null}, {"date": "1991-10-07", "close": 87.78323475, "volume": null}, {"date": "1991-10-08", "close": 87.78323475, "volume": null}, {"date": "1991-10-09", "close": 87.78323475, "volume": null}, {"date": "1991-10-10", "close": 87.78323475, "volume": null}, {"date": "1991-10-11", "close": 93.6354504, "volume": 3.0}, {"date": "1991-10-14", "close": 93.6354504, "volume": null}, {"date": "1991-10-15", "close": 93.6354504, "volume": null}, {"date": "1991-10-16", "close": 93.6354504, "volume": null}, {"date": "1991-10-17", "close": 93.6354504, "volume": null}, {"date": "1991-10-18", "close": 93.6354504, "volume": null}, {"date": "1991-10-21", "close": 93.6354504, "volume": null}, {"date": "1991-10-22", "close": 93.6354504, "volume": null}, {"date": "1991-10-23", "close": 93.6354504, "volume": null}, {"date": "1991-10-24", "close": 93.6354504, "volume": null}, {"date": "1991-10-25", "close": 93.6354504, "volume": null}, {"date": "1991-10-28", "close": 93.6354504, "volume": null}, {"date": "1991-10-29", "close": 93.6354504, "volume": null}, {"date": "1991-10-30", "close": 93.6354504, "volume": null}, {"date": "1991-10-31", "close": 93.6354504, "volume": null}, {"date": "1991-11-01", "close": 93.6354504, "volume": null}, {"date": "1991-11-04", "close": 93.6354504, "volume": null}, {"date": "1991-11-05", "close": 93.6354504, "volume": null}, {"date": "1991-11-06", "close": 93.6354504, "volume": null}, {"date": "1991-11-07", "close": 93.6354504, "volume": null}, {"date": "1991-11-08", "close": 93.6354504, "volume": null}, {"date": "1991-11-11", "close": 93.6354504, "volume": null}, {"date": "1991-11-12", "close": 93.6354504, "volume": null}, {"date": "1991-11-13", "close": 93.6354504, "volume": null}, {"date": "1991-11-14", "close": 93.6354504, "volume": null}, {"date": "1991-11-15", "close": 175.5664695, "volume": 3.0}, {"date": "1991-11-18", "close": 175.5664695, "volume": null}, {"date": "1991-11-19", "close": 175.5664695, "volume": 26.0}, {"date": "1991-11-20", "close": 175.5664695, "volume": null}, {"date": "1991-11-21", "close": 175.5664695, "volume": null}, {"date": "1991-11-22", "close": 175.5664695, "volume": null}, {"date": "1991-11-25", "close": 175.5664695, "volume": null}, {"date": "1991-11-26", "close": 175.5664695, "volume": null}, {"date": "1991-11-27", "close": 175.5664695, "volume": null}, {"date": "1991-11-28", "close": 175.5664695, "volume": null}, {"date": "1991-11-29", "close": 175.5664695, "volume": null}, {"date": "1991-12-02", "close": 175.5664695, "volume": null}, {"date": "1991-12-03", "close": 175.5664695, "volume": 3.0}, {"date": "1991-12-04", "close": 175.5664695, "volume": null}, {"date": "1991-12-05", "close": 175.5664695, "volume": null}, {"date": "1991-12-06", "close": 175.5664695, "volume": null}, {"date": "1991-12-09", "close": 175.5664695, "volume": 14.0}, {"date": "1991-12-10", "close": 175.5664695, "volume": 15.0}, {"date": "1991-12-11", "close": 175.5664695, "volume": null}, {"date": "1991-12-12", "close": 175.5664695, "volume": null}, {"date": "1991-12-13", "close": 175.5664695, "volume": null}, {"date": "1991-12-16", "close": 175.5664695, "volume": null}, {"date": "1991-12-17", "close": 175.5664695, "volume": null}, {"date": "1991-12-18", "close": 175.5664695, "volume": null}, {"date": "1991-12-19", "close": 175.5664695, "volume": null}, {"date": "1991-12-20", "close": 175.5664695, "volume": 2.0}, {"date": "1991-12-23", "close": 175.5664695, "volume": null}, {"date": "1991-12-24", "close": 175.5664695, "volume": null}, {"date": "1991-12-25", "close": 175.5664695, "volume": null}, {"date": "1991-12-26", "close": 175.5664695, "volume": null}, {"date": "1991-12-27", "close": 175.5664695, "volume": null}, {"date": "1991-12-30", "close": 175.5664695, "volume": null}, {"date": "1991-12-31", "close": 175.5664695, "volume": null}, {"date": "1992-01-01", "close": 175.5664695, "volume": null}, {"date": "1992-01-02", "close": 175.5664695, "volume": null}, {"date": "1992-01-03", "close": 175.5664695, "volume": null}, {"date": "1992-01-06", "close": 175.5664695, "volume": null}, {"date": "1992-01-07", "close": 175.5664695, "volume": null}, {"date": "1992-01-08", "close": 175.5664695, "volume": null}, {"date": "1992-01-09", "close": 175.5664695, "volume": null}, {"date": "1992-01-10", "close": 175.5664695, "volume": null}, {"date": "1992-01-13", "close": 175.5664695, "volume": null}, {"date": "1992-01-14", "close": 175.5664695, "volume": null}, {"date": "1992-01-15", "close": 175.5664695, "volume": null}, {"date": "1992-01-16", "close": 175.5664695, "volume": null}, {"date": "1992-01-17", "close": 175.5664695, "volume": null}, {"date": "1992-01-20", "close": 175.5664695, "volume": null}, {"date": "1992-01-21", "close": 175.5664695, "volume": null}, {"date": "1992-01-22", "close": 175.5664695, "volume": null}, {"date": "1992-01-23", "close": 175.5664695, "volume": null}, {"date": "1992-01-24", "close": 175.5664695, "volume": null}, {"date": "1992-01-27", "close": 175.5664695, "volume": null}, {"date": "1992-01-28", "close": 175.5664695, "volume": null}, {"date": "1992-01-29", "close": 175.5664695, "volume": null}, {"date": "1992-01-30", "close": 175.5664695, "volume": null}, {"date": "1992-01-31", "close": 175.5664695, "volume": null}, {"date": "1992-02-03", "close": 175.5664695, "volume": null}, {"date": "1992-02-04", "close": 175.5664695, "volume": null}, {"date": "1992-02-05", "close": 175.5664695, "volume": null}, {"date": "1992-02-06", "close": 175.5664695, "volume": null}, {"date": "1992-02-07", "close": 175.5664695, "volume": null}, {"date": "1992-02-10", "close": 175.5664695, "volume": null}, {"date": "1992-02-11", "close": 175.5664695, "volume": 2.0}, {"date": "1992-02-12", "close": 175.5664695, "volume": 2.0}, {"date": "1992-02-13", "close": 175.5664695, "volume": null}, {"date": "1992-02-14", "close": 175.5664695, "volume": null}, {"date": "1992-02-17", "close": 175.5664695, "volume": null}, {"date": "1992-02-18", "close": 175.5664695, "volume": null}, {"date": "1992-02-19", "close": 175.5664695, "volume": null}, {"date": "1992-02-20", "close": 175.5664695, "volume": null}, {"date": "1992-02-21", "close": 175.5664695, "volume": null}, {"date": "1992-02-24", "close": 175.5664695, "volume": null}, {"date": "1992-02-25", "close": 175.5664695, "volume": null}, {"date": "1992-02-26", "close": 175.5664695, "volume": null}, {"date": "1992-02-27", "close": 175.5664695, "volume": null}, {"date": "1992-02-28", "close": 175.5664695, "volume": null}, {"date": "1992-03-02", "close": 175.5664695, "volume": null}, {"date": "1992-03-03", "close": 175.5664695, "volume": null}, {"date": "1992-03-04", "close": 175.5664695, "volume": null}, {"date": "1992-03-05", "close": 175.5664695, "volume": null}, {"date": "1992-03-06", "close": 175.5664695, "volume": null}, {"date": "1992-03-09", "close": 175.5664695, "volume": null}, {"date": "1992-03-10", "close": 175.5664695, "volume": null}, {"date": "1992-03-11", "close": 175.5664695, "volume": null}, {"date": "1992-03-12", "close": 175.5664695, "volume": null}, {"date": "1992-03-13", "close": 204.82754775, "volume": 2.0}, {"date": "1992-03-16", "close": 204.82754775, "volume": null}, {"date": "1992-03-17", "close": 204.82754775, "volume": null}, {"date": "1992-03-18", "close": 204.82754775, "volume": null}, {"date": "1992-03-19", "close": 204.82754775, "volume": null}, {"date": "1992-03-20", "close": 204.82754775, "volume": 7.0}, {"date": "1992-03-23", "close": 204.82754775, "volume": null}, {"date": "1992-03-24", "close": 204.82754775, "volume": null}, {"date": "1992-03-25", "close": 204.82754775, "volume": null}, {"date": "1992-03-26", "close": 204.82754775, "volume": null}, {"date": "1992-03-27", "close": 204.82754775, "volume": null}, {"date": "1992-03-30", "close": 204.82754775, "volume": null}, {"date": "1992-03-31", "close": 204.82754775, "volume": null}, {"date": "1992-04-01", "close": 204.82754775, "volume": null}, {"date": "1992-04-02", "close": 204.82754775, "volume": null}, {"date": "1992-04-03", "close": 204.82754775, "volume": null}, {"date": "1992-04-06", "close": 204.82754775, "volume": null}, {"date": "1992-04-07", "close": 204.82754775, "volume": null}, {"date": "1992-04-08", "close": 204.82754775, "volume": null}, {"date": "1992-04-09", "close": 204.82754775, "volume": null}, {"date": "1992-04-10", "close": 204.82754775, "volume": null}, {"date": "1992-04-13", "close": 204.82754775, "volume": null}, {"date": "1992-04-14", "close": 204.82754775, "volume": null}, {"date": "1992-04-15", "close": 204.82754775, "volume": null}, {"date": "1992-04-16", "close": 204.82754775, "volume": null}, {"date": "1992-04-17", "close": 204.82754775, "volume": null}, {"date": "1992-04-20", "close": 204.82754775, "volume": null}, {"date": "1992-04-21", "close": 204.82754775, "volume": null}, {"date": "1992-04-22", "close": 204.82754775, "volume": null}, {"date": "1992-04-23", "close": 204.82754775, "volume": null}, {"date": "1992-04-24", "close": 204.82754775, "volume": null}, {"date": "1992-04-27", "close": 204.82754775, "volume": null}, {"date": "1992-04-28", "close": 204.82754775, "volume": null}, {"date": "1992-04-29", "close": 204.82754775, "volume": null}, {"date": "1992-04-30", "close": 204.82754775, "volume": null}, {"date": "1992-05-01", "close": 204.82754775, "volume": null}, {"date": "1992-05-04", "close": 204.82754775, "volume": null}, {"date": "1992-05-05", "close": 204.82754775, "volume": null}, {"date": "1992-05-06", "close": 204.82754775, "volume": null}, {"date": "1992-05-07", "close": 204.82754775, "volume": null}, {"date": "1992-05-08", "close": 204.82754775, "volume": null}, {"date": "1992-05-11", "close": 204.82754775, "volume": null}, {"date": "1992-05-12", "close": 204.82754775, "volume": null}, {"date": "1992-05-13", "close": 204.82754775, "volume": null}, {"date": "1992-05-14", "close": 204.82754775, "volume": null}, {"date": "1992-05-15", "close": 204.82754775, "volume": null}, {"date": "1992-05-18", "close": 204.82754775, "volume": null}, {"date": "1992-05-19", "close": 204.82754775, "volume": null}, {"date": "1992-05-20", "close": 204.82754775, "volume": null}, {"date": "1992-05-21", "close": 204.82754775, "volume": null}, {"date": "1992-05-22", "close": 204.82754775, "volume": null}, {"date": "1992-05-25", "close": 204.82754775, "volume": null}, {"date": "1992-05-26", "close": 204.82754775, "volume": null}, {"date": "1992-05-27", "close": 204.82754775, "volume": null}, {"date": "1992-05-28", "close": 204.82754775, "volume": null}, {"date": "1992-05-29", "close": 204.82754775, "volume": null}, {"date": "1992-06-01", "close": 204.82754775, "volume": null}, {"date": "1992-06-02", "close": 204.82754775, "volume": null}, {"date": "1992-06-03", "close": 204.82754775, "volume": null}, {"date": "1992-06-04", "close": 204.82754775, "volume": null}, {"date": "1992-06-05", "close": 204.82754775, "volume": null}, {"date": "1992-06-08", "close": 204.82754775, "volume": null}, {"date": "1992-06-09", "close": 204.82754775, "volume": null}, {"date": "1992-06-10", "close": 204.82754775, "volume": null}, {"date": "1992-06-11", "close": 204.82754775, "volume": null}, {"date": "1992-06-12", "close": 204.82754775, "volume": null}, {"date": "1992-06-15", "close": 204.82754775, "volume": null}, {"date": "1992-06-16", "close": 204.82754775, "volume": null}, {"date": "1992-06-17", "close": 204.82754775, "volume": null}, {"date": "1992-06-18", "close": 204.82754775, "volume": null}, {"date": "1992-06-19", "close": 204.82754775, "volume": null}, {"date": "1992-06-22", "close": 204.82754775, "volume": null}, {"date": "1992-06-23", "close": 204.82754775, "volume": null}, {"date": "1992-06-24", "close": 204.82754775, "volume": null}, {"date": "1992-06-25", "close": 204.82754775, "volume": null}, {"date": "1992-06-26", "close": 204.82754775, "volume": null}, {"date": "1992-06-29", "close": 204.82754775, "volume": null}, {"date": "1992-06-30", "close": 204.82754775, "volume": null}, {"date": "1992-07-01", "close": 204.82754775, "volume": null}, {"date": "1992-07-02", "close": 204.82754775, "volume": null}, {"date": "1992-07-03", "close": 204.82754775, "volume": null}, {"date": "1992-07-06", "close": 204.82754775, "volume": null}, {"date": "1992-07-07", "close": 204.82754775, "volume": null}, {"date": "1992-07-08", "close": 204.82754775, "volume": null}, {"date": "1992-07-09", "close": 204.82754775, "volume": null}, {"date": "1992-07-10", "close": 204.82754775, "volume": null}, {"date": "1992-07-13", "close": 204.82754775, "volume": null}, {"date": "1992-07-14", "close": 204.82754775, "volume": null}, {"date": "1992-07-15", "close": 204.82754775, "volume": null}, {"date": "1992-07-16", "close": 204.82754775, "volume": null}, {"date": "1992-07-17", "close": 204.82754775, "volume": null}, {"date": "1992-07-20", "close": 204.82754775, "volume": null}, {"date": "1992-07-21", "close": 204.82754775, "volume": null}, {"date": "1992-07-22", "close": 204.82754775, "volume": null}, {"date": "1992-07-23", "close": 204.82754775, "volume": null}, {"date": "1992-07-24", "close": 204.82754775, "volume": null}, {"date": "1992-07-27", "close": 204.82754775, "volume": null}, {"date": "1992-07-28", "close": 204.82754775, "volume": null}, {"date": "1992-07-29", "close": 204.82754775, "volume": null}, {"date": "1992-07-30", "close": 204.82754775, "volume": null}, {"date": "1992-07-31", "close": 204.82754775, "volume": null}, {"date": "1992-08-03", "close": 204.82754775, "volume": null}, {"date": "1992-08-04", "close": 204.82754775, "volume": null}, {"date": "1992-08-05", "close": 204.82754775, "volume": null}, {"date": "1992-08-06", "close": 204.82754775, "volume": null}, {"date": "1992-08-07", "close": 140.4531756, "volume": 26.0}, {"date": "1992-08-10", "close": 140.4531756, "volume": null}, {"date": "1992-08-11", "close": 140.4531756, "volume": null}, {"date": "1992-08-12", "close": 140.4531756, "volume": null}, {"date": "1992-08-13", "close": 140.4531756, "volume": null}, {"date": "1992-08-14", "close": 140.4531756, "volume": null}, {"date": "1992-08-17", "close": 140.4531756, "volume": null}, {"date": "1992-08-18", "close": 140.4531756, "volume": null}, {"date": "1992-08-19", "close": 140.4531756, "volume": null}, {"date": "1992-08-20", "close": 140.4531756, "volume": null}, {"date": "1992-08-21", "close": 140.4531756, "volume": null}, {"date": "1992-08-24", "close": 140.4531756, "volume": null}, {"date": "1992-08-25", "close": 140.4531756, "volume": null}, {"date": "1992-08-26", "close": 140.4531756, "volume": null}, {"date": "1992-08-27", "close": 140.4531756, "volume": null}, {"date": "1992-08-28", "close": 140.4531756, "volume": null}, {"date": "1992-08-31", "close": 140.4531756, "volume": null}, {"date": "1992-09-01", "close": 140.4531756, "volume": null}, {"date": "1992-09-02", "close": 140.4531756, "volume": null}, {"date": "1992-09-03", "close": 140.4531756, "volume": null}, {"date": "1992-09-04", "close": 140.4531756, "volume": null}, {"date": "1992-09-07", "close": 140.4531756, "volume": null}, {"date": "1992-09-08", "close": 140.4531756, "volume": null}, {"date": "1992-09-09", "close": 140.4531756, "volume": null}, {"date": "1992-09-10", "close": 140.4531756, "volume": null}, {"date": "1992-09-11", "close": 140.4531756, "volume": null}, {"date": "1992-09-14", "close": 140.4531756, "volume": null}, {"date": "1992-09-15", "close": 140.4531756, "volume": null}, {"date": "1992-09-16", "close": 140.4531756, "volume": null}, {"date": "1992-09-17", "close": 140.4531756, "volume": null}, {"date": "1992-09-18", "close": 140.4531756, "volume": null}, {"date": "1992-09-21", "close": 122.89652865, "volume": 5.0}, {"date": "1992-09-22", "close": 122.89652865, "volume": null}, {"date": "1992-09-23", "close": 122.89652865, "volume": null}, {"date": "1992-09-24", "close": 122.89652865, "volume": null}, {"date": "1992-09-25", "close": 122.89652865, "volume": null}, {"date": "1992-09-28", "close": 122.89652865, "volume": null}, {"date": "1992-09-29", "close": 122.89652865, "volume": null}, {"date": "1992-09-30", "close": 122.89652865, "volume": null}, {"date": "1992-10-01", "close": 122.89652865, "volume": 3.0}, {"date": "1992-10-02", "close": 122.89652865, "volume": null}, {"date": "1992-10-05", "close": 122.89652865, "volume": null}, {"date": "1992-10-06", "close": 122.89652865, "volume": 7.0}, {"date": "1992-10-07", "close": 122.89652865, "volume": null}, {"date": "1992-10-08", "close": 122.89652865, "volume": null}, {"date": "1992-10-09", "close": 122.89652865, "volume": null}, {"date": "1992-10-12", "close": 122.89652865, "volume": null}, {"date": "1992-10-13", "close": 122.89652865, "volume": null}, {"date": "1992-10-14", "close": 175.5664695, "volume": 2.0}, {"date": "1992-10-15", "close": 175.5664695, "volume": null}, {"date": "1992-10-16", "close": 175.5664695, "volume": null}, {"date": "1992-10-19", "close": 175.5664695, "volume": null}, {"date": "1992-10-20", "close": 175.5664695, "volume": null}, {"date": "1992-10-21", "close": 175.5664695, "volume": null}, {"date": "1992-10-22", "close": 175.5664695, "volume": null}, {"date": "1992-10-23", "close": 175.5664695, "volume": null}, {"date": "1992-10-26", "close": 175.5664695, "volume": null}, {"date": "1992-10-27", "close": 175.5664695, "volume": null}, {"date": "1992-10-28", "close": 175.5664695, "volume": null}, {"date": "1992-10-29", "close": 175.5664695, "volume": null}, {"date": "1992-10-30", "close": 175.5664695, "volume": null}, {"date": "1992-11-02", "close": 175.5664695, "volume": null}, {"date": "1992-11-03", "close": 175.5664695, "volume": null}, {"date": "1992-11-04", "close": 175.5664695, "volume": null}, {"date": "1992-11-05", "close": 175.5664695, "volume": null}, {"date": "1992-11-06", "close": 175.5664695, "volume": null}, {"date": "1992-11-09", "close": 175.5664695, "volume": null}, {"date": "1992-11-10", "close": 175.5664695, "volume": null}, {"date": "1992-11-11", "close": 175.5664695, "volume": null}, {"date": "1992-11-12", "close": 175.5664695, "volume": null}, {"date": "1992-11-13", "close": 175.5664695, "volume": null}, {"date": "1992-11-16", "close": 175.5664695, "volume": null}, {"date": "1992-11-17", "close": 175.5664695, "volume": null}, {"date": "1992-11-18", "close": 175.5664695, "volume": null}, {"date": "1992-11-19", "close": 175.5664695, "volume": null}, {"date": "1992-11-20", "close": 175.5664695, "volume": null}, {"date": "1992-11-23", "close": 175.5664695, "volume": null}, {"date": "1992-11-24", "close": 175.5664695, "volume": null}, {"date": "1992-11-25", "close": 175.5664695, "volume": null}, {"date": "1992-11-26", "close": 175.5664695, "volume": null}, {"date": "1992-11-27", "close": 175.5664695, "volume": null}, {"date": "1992-11-30", "close": 175.5664695, "volume": null}, {"date": "1992-12-01", "close": 175.5664695, "volume": null}, {"date": "1992-12-02", "close": 175.5664695, "volume": null}, {"date": "1992-12-03", "close": 175.5664695, "volume": null}, {"date": "1992-12-04", "close": 175.5664695, "volume": null}, {"date": "1992-12-07", "close": 175.5664695, "volume": null}, {"date": "1992-12-08", "close": 175.5664695, "volume": null}, {"date": "1992-12-09", "close": 175.5664695, "volume": null}, {"date": "1992-12-10", "close": 175.5664695, "volume": null}, {"date": "1992-12-11", "close": 175.5664695, "volume": null}, {"date": "1992-12-14", "close": 175.5664695, "volume": null}, {"date": "1992-12-15", "close": 175.5664695, "volume": null}, {"date": "1992-12-16", "close": 175.5664695, "volume": null}, {"date": "1992-12-17", "close": 175.5664695, "volume": null}, {"date": "1992-12-18", "close": 175.5664695, "volume": null}, {"date": "1992-12-21", "close": 175.5664695, "volume": null}, {"date": "1992-12-22", "close": 175.5664695, "volume": null}, {"date": "1992-12-23", "close": 175.5664695, "volume": null}, {"date": "1992-12-24", "close": 175.5664695, "volume": null}, {"date": "1992-12-25", "close": 175.5664695, "volume": null}, {"date": "1992-12-28", "close": 175.5664695, "volume": null}, {"date": "1992-12-29", "close": 175.5664695, "volume": null}, {"date": "1992-12-30", "close": 175.5664695, "volume": null}, {"date": "1992-12-31", "close": 175.5664695, "volume": null}, {"date": "1993-01-01", "close": 175.5664695, "volume": null}, {"date": "1993-01-04", "close": 175.5664695, "volume": null}, {"date": "1993-01-05", "close": 175.5664695, "volume": null}, {"date": "1993-01-06", "close": 175.5664695, "volume": null}, {"date": "1993-01-07", "close": 175.5664695, "volume": null}, {"date": "1993-01-08", "close": 175.5664695, "volume": null}, {"date": "1993-01-11", "close": 175.5664695, "volume": null}, {"date": "1993-01-12", "close": 175.5664695, "volume": null}, {"date": "1993-01-13", "close": 175.5664695, "volume": null}, {"date": "1993-01-14", "close": 175.5664695, "volume": null}, {"date": "1993-01-15", "close": 175.5664695, "volume": null}, {"date": "1993-01-18", "close": 175.5664695, "volume": null}, {"date": "1993-01-19", "close": 175.5664695, "volume": null}, {"date": "1993-01-20", "close": 175.5664695, "volume": null}, {"date": "1993-01-21", "close": 175.5664695, "volume": null}, {"date": "1993-01-22", "close": 175.5664695, "volume": null}, {"date": "1993-01-25", "close": 175.5664695, "volume": null}, {"date": "1993-01-26", "close": 175.5664695, "volume": null}, {"date": "1993-01-27", "close": 175.5664695, "volume": null}, {"date": "1993-01-28", "close": 175.5664695, "volume": null}, {"date": "1993-01-29", "close": 175.5664695, "volume": null}, {"date": "1993-02-01", "close": 175.5664695, "volume": null}, {"date": "1993-02-02", "close": 175.5664695, "volume": null}, {"date": "1993-02-03", "close": 175.5664695, "volume": null}, {"date": "1993-02-04", "close": 175.5664695, "volume": null}, {"date": "1993-02-05", "close": 175.5664695, "volume": null}, {"date": "1993-02-08", "close": 175.5664695, "volume": null}, {"date": "1993-02-09", "close": 175.5664695, "volume": null}, {"date": "1993-02-10", "close": 175.5664695, "volume": null}, {"date": "1993-02-11", "close": 175.5664695, "volume": null}, {"date": "1993-02-12", "close": 175.5664695, "volume": null}, {"date": "1993-02-15", "close": 175.5664695, "volume": null}, {"date": "1993-02-16", "close": 175.5664695, "volume": null}, {"date": "1993-02-17", "close": 175.5664695, "volume": null}, {"date": "1993-02-18", "close": 175.5664695, "volume": null}, {"date": "1993-02-19", "close": 175.5664695, "volume": null}, {"date": "1993-02-22", "close": 175.5664695, "volume": null}, {"date": "1993-02-23", "close": 175.5664695, "volume": null}, {"date": "1993-02-24", "close": 175.5664695, "volume": null}, {"date": "1993-02-25", "close": 146.30539125, "volume": 13.0}, {"date": "1993-02-26", "close": 146.30539125, "volume": null}, {"date": "1993-03-01", "close": 146.30539125, "volume": null}, {"date": "1993-03-02", "close": 146.30539125, "volume": null}, {"date": "1993-03-03", "close": 146.30539125, "volume": null}, {"date": "1993-03-04", "close": 146.30539125, "volume": null}, {"date": "1993-03-05", "close": 152.1576069, "volume": 2.0}, {"date": "1993-03-08", "close": 152.1576069, "volume": null}, {"date": "1993-03-09", "close": 163.8620382, "volume": 2.0}, {"date": "1993-03-10", "close": 175.5664695, "volume": 2.0}, {"date": "1993-03-11", "close": 175.5664695, "volume": null}, {"date": "1993-03-12", "close": 175.5664695, "volume": null}, {"date": "1993-03-15", "close": 175.5664695, "volume": null}, {"date": "1993-03-16", "close": 175.5664695, "volume": null}, {"date": "1993-03-17", "close": 198.9753321, "volume": 29.0}, {"date": "1993-03-18", "close": 198.9753321, "volume": null}, {"date": "1993-03-19", "close": 198.9753321, "volume": null}, {"date": "1993-03-22", "close": 198.9753321, "volume": null}, {"date": "1993-03-23", "close": 198.9753321, "volume": null}, {"date": "1993-03-24", "close": 198.9753321, "volume": null}, {"date": "1993-03-25", "close": 198.9753321, "volume": null}, {"date": "1993-03-26", "close": 198.9753321, "volume": null}, {"date": "1993-03-29", "close": 198.9753321, "volume": null}, {"date": "1993-03-30", "close": 198.9753321, "volume": null}, {"date": "1993-03-31", "close": 198.9753321, "volume": null}, {"date": "1993-04-01", "close": 198.9753321, "volume": null}, {"date": "1993-04-02", "close": 198.9753321, "volume": null}, {"date": "1993-04-05", "close": 198.9753321, "volume": null}, {"date": "1993-04-06", "close": 175.5664695, "volume": 1709.0}, {"date": "1993-04-07", "close": 175.5664695, "volume": null}, {"date": "1993-04-08", "close": 175.5664695, "volume": null}, {"date": "1993-04-09", "close": 175.5664695, "volume": null}, {"date": "1993-04-12", "close": 175.5664695, "volume": null}, {"date": "1993-04-13", "close": 198.9753321, "volume": 103.0}, {"date": "1993-04-14", "close": 198.9753321, "volume": null}, {"date": "1993-04-15", "close": 198.9753321, "volume": null}, {"date": "1993-04-16", "close": 198.9753321, "volume": 51.0}, {"date": "1993-04-19", "close": 198.9753321, "volume": null}, {"date": "1993-04-20", "close": 204.82754775, "volume": 632.0}, {"date": "1993-04-21", "close": 204.82754775, "volume": 51.0}, {"date": "1993-04-22", "close": 204.82754775, "volume": 1367.0}, {"date": "1993-04-23", "close": 216.53197905, "volume": 205.0}, {"date": "1993-04-26", "close": 228.23641035, "volume": 63.0}, {"date": "1993-04-27", "close": 234.088626, "volume": 1170.0}, {"date": "1993-04-28", "close": 222.3841947, "volume": 228.0}, {"date": "1993-04-29", "close": 222.3841947, "volume": null}, {"date": "1993-04-30", "close": 222.3841947, "volume": null}, {"date": "1993-05-03", "close": 234.088626, "volume": 7.0}, {"date": "1993-05-04", "close": 222.3841947, "volume": 41.0}, {"date": "1993-05-05", "close": 222.3841947, "volume": null}, {"date": "1993-05-06", "close": 222.3841947, "volume": null}, {"date": "1993-05-07", "close": 210.6797634, "volume": 17.0}, {"date": "1993-05-10", "close": 210.6797634, "volume": null}, {"date": "1993-05-11", "close": 210.6797634, "volume": null}, {"date": "1993-05-12", "close": 210.6797634, "volume": null}, {"date": "1993-05-13", "close": 210.6797634, "volume": null}, {"date": "1993-05-14", "close": 204.82754775, "volume": 249.0}, {"date": "1993-05-17", "close": 204.82754775, "volume": null}, {"date": "1993-05-18", "close": 204.82754775, "volume": null}, {"date": "1993-05-19", "close": 204.82754775, "volume": null}, {"date": "1993-05-20", "close": 204.82754775, "volume": null}, {"date": "1993-05-21", "close": 187.2709008, "volume": 12.0}, {"date": "1993-05-24", "close": 187.2709008, "volume": null}, {"date": "1993-05-25", "close": 187.2709008, "volume": null}, {"date": "1993-05-26", "close": 187.2709008, "volume": 72.0}, {"date": "1993-05-27", "close": 187.2709008, "volume": null}, {"date": "1993-05-28", "close": 187.2709008, "volume": null}, {"date": "1993-05-31", "close": 187.2709008, "volume": 12.0}, {"date": "1993-06-01", "close": 198.9753321, "volume": 22.0}, {"date": "1993-06-02", "close": 198.9753321, "volume": null}, {"date": "1993-06-03", "close": 198.9753321, "volume": 5.0}, {"date": "1993-06-04", "close": 198.9753321, "volume": null}, {"date": "1993-06-07", "close": 198.9753321, "volume": null}, {"date": "1993-06-08", "close": 198.9753321, "volume": 10.0}, {"date": "1993-06-09", "close": 198.9753321, "volume": null}, {"date": "1993-06-10", "close": 198.9753321, "volume": null}, {"date": "1993-06-11", "close": 198.9753321, "volume": null}, {"date": "1993-06-14", "close": 198.9753321, "volume": null}, {"date": "1993-06-15", "close": 198.9753321, "volume": null}, {"date": "1993-06-16", "close": 198.9753321, "volume": null}, {"date": "1993-06-17", "close": 198.9753321, "volume": null}, {"date": "1993-06-18", "close": 198.9753321, "volume": null}, {"date": "1993-06-21", "close": 198.9753321, "volume": null}, {"date": "1993-06-22", "close": 198.9753321, "volume": null}, {"date": "1993-06-23", "close": 198.9753321, "volume": null}, {"date": "1993-06-24", "close": 198.9753321, "volume": null}, {"date": "1993-06-25", "close": 198.9753321, "volume": null}, {"date": "1993-06-28", "close": 198.9753321, "volume": null}, {"date": "1993-06-29", "close": 198.9753321, "volume": null}, {"date": "1993-06-30", "close": 198.9753321, "volume": 460.0}, {"date": "1993-07-01", "close": 198.9753321, "volume": null}, {"date": "1993-07-02", "close": 169.71425385, "volume": 5.0}, {"date": "1993-07-05", "close": 169.71425385, "volume": 2.0}, {"date": "1993-07-06", "close": 169.71425385, "volume": null}, {"date": "1993-07-07", "close": 234.088626, "volume": 277.0}, {"date": "1993-07-08", "close": 234.088626, "volume": 113.0}, {"date": "1993-07-09", "close": 234.088626, "volume": 51.0}, {"date": "1993-07-12", "close": 234.088626, "volume": 97.0}, {"date": "1993-07-13", "close": 239.94084165, "volume": 41.0}, {"date": "1993-07-14", "close": 263.34970425, "volume": 10.0}, {"date": "1993-07-15", "close": 263.34970425, "volume": null}, {"date": "1993-07-16", "close": 263.34970425, "volume": null}, {"date": "1993-07-19", "close": 257.4974886, "volume": 106.0}, {"date": "1993-07-20", "close": 263.34970425, "volume": 26.0}, {"date": "1993-07-21", "close": 263.34970425, "volume": 2.0}, {"date": "1993-07-22", "close": 263.34970425, "volume": null}, {"date": "1993-07-23", "close": 263.34970425, "volume": null}, {"date": "1993-07-26", "close": 263.34970425, "volume": null}, {"date": "1993-07-27", "close": 269.2019199, "volume": 9.0}, {"date": "1993-07-28", "close": 269.2019199, "volume": null}, {"date": "1993-07-29", "close": 269.2019199, "volume": 70.0}, {"date": "1993-07-30", "close": 310.16742945, "volume": 26.0}, {"date": "1993-08-02", "close": 333.57629205, "volume": 54.0}, {"date": "1993-08-03", "close": 333.57629205, "volume": 7.0}, {"date": "1993-08-04", "close": 321.87186075, "volume": 34.0}, {"date": "1993-08-05", "close": 321.87186075, "volume": null}, {"date": "1993-08-06", "close": 321.87186075, "volume": null}, {"date": "1993-08-09", "close": 321.87186075, "volume": null}, {"date": "1993-08-10", "close": 263.34970425, "volume": 171.0}, {"date": "1993-08-11", "close": 263.34970425, "volume": null}, {"date": "1993-08-12", "close": 263.34970425, "volume": null}, {"date": "1993-08-13", "close": 263.34970425, "volume": null}, {"date": "1993-08-16", "close": 204.82754775, "volume": 69.0}, {"date": "1993-08-17", "close": 204.82754775, "volume": null}, {"date": "1993-08-18", "close": 239.94084165, "volume": 17.0}, {"date": "1993-08-19", "close": 257.4974886, "volume": 113.0}, {"date": "1993-08-20", "close": 257.4974886, "volume": null}, {"date": "1993-08-23", "close": 257.4974886, "volume": null}, {"date": "1993-08-24", "close": 257.4974886, "volume": null}, {"date": "1993-08-25", "close": 257.4974886, "volume": null}, {"date": "1993-08-26", "close": 257.4974886, "volume": null}, {"date": "1993-08-27", "close": 234.088626, "volume": 15.0}, {"date": "1993-08-30", "close": 234.088626, "volume": null}, {"date": "1993-08-31", "close": 257.4974886, "volume": 10.0}, {"date": "1993-09-01", "close": 234.088626, "volume": 318.0}, {"date": "1993-09-02", "close": 222.3841947, "volume": 51.0}, {"date": "1993-09-03", "close": 222.3841947, "volume": null}, {"date": "1993-09-06", "close": 222.3841947, "volume": null}, {"date": "1993-09-07", "close": 222.3841947, "volume": null}, {"date": "1993-09-08", "close": 204.82754775, "volume": 51.0}, {"date": "1993-09-09", "close": 204.82754775, "volume": 48.0}, {"date": "1993-09-10", "close": 204.82754775, "volume": null}, {"date": "1993-09-13", "close": 204.82754775, "volume": null}, {"date": "1993-09-14", "close": 204.82754775, "volume": null}, {"date": "1993-09-15", "close": 204.82754775, "volume": null}, {"date": "1993-09-16", "close": 204.82754775, "volume": null}, {"date": "1993-09-17", "close": 198.9753321, "volume": 10.0}, {"date": "1993-09-20", "close": 187.2709008, "volume": 36.0}, {"date": "1993-09-21", "close": 187.2709008, "volume": null}, {"date": "1993-09-22", "close": 175.5664695, "volume": 9.0}, {"date": "1993-09-23", "close": 169.71425385, "volume": 12.0}, {"date": "1993-09-24", "close": 169.71425385, "volume": null}, {"date": "1993-09-27", "close": 169.71425385, "volume": null}, {"date": "1993-09-28", "close": 169.71425385, "volume": null}, {"date": "1993-09-29", "close": 169.71425385, "volume": null}, {"date": "1993-09-30", "close": 169.71425385, "volume": null}, {"date": "1993-10-01", "close": 169.71425385, "volume": null}, {"date": "1993-10-04", "close": 169.71425385, "volume": null}, {"date": "1993-10-05", "close": 169.71425385, "volume": null}, {"date": "1993-10-06", "close": 169.71425385, "volume": null}, {"date": "1993-10-07", "close": 169.71425385, "volume": null}, {"date": "1993-10-08", "close": 169.71425385, "volume": null}, {"date": "1993-10-11", "close": 169.71425385, "volume": null}, {"date": "1993-10-12", "close": 187.2709008, "volume": 7.0}, {"date": "1993-10-13", "close": 187.2709008, "volume": null}, {"date": "1993-10-14", "close": 193.12311645, "volume": 11.0}, {"date": "1993-10-15", "close": 193.12311645, "volume": null}, {"date": "1993-10-18", "close": 193.12311645, "volume": null}, {"date": "1993-10-19", "close": 193.12311645, "volume": null}, {"date": "1993-10-20", "close": 193.12311645, "volume": null}, {"date": "1993-10-21", "close": 193.12311645, "volume": null}, {"date": "1993-10-22", "close": 193.12311645, "volume": null}, {"date": "1993-10-25", "close": 193.12311645, "volume": null}, {"date": "1993-10-26", "close": 193.12311645, "volume": null}, {"date": "1993-10-27", "close": 198.9753321, "volume": 85.0}, {"date": "1993-10-28", "close": 198.9753321, "volume": null}, {"date": "1993-10-29", "close": 187.2709008, "volume": 46.0}, {"date": "1993-11-01", "close": 187.2709008, "volume": null}, {"date": "1993-11-02", "close": 187.2709008, "volume": null}, {"date": "1993-11-03", "close": 187.2709008, "volume": 34.0}, {"date": "1993-11-04", "close": 187.2709008, "volume": null}, {"date": "1993-11-05", "close": 187.2709008, "volume": 40.0}, {"date": "1993-11-08", "close": 187.2709008, "volume": 2.0}, {"date": "1993-11-09", "close": 198.9753321, "volume": 128.0}, {"date": "1993-11-10", "close": 187.2709008, "volume": 99.0}, {"date": "1993-11-11", "close": 204.82754775, "volume": 34.0}, {"date": "1993-11-12", "close": 204.82754775, "volume": null}, {"date": "1993-11-15", "close": 216.53197905, "volume": 34.0}, {"date": "1993-11-16", "close": 216.53197905, "volume": 297.0}, {"date": "1993-11-17", "close": 216.53197905, "volume": 9.0}, {"date": "1993-11-18", "close": 222.3841947, "volume": 65.0}, {"date": "1993-11-19", "close": 210.6797634, "volume": 34.0}, {"date": "1993-11-22", "close": 204.82754775, "volume": 91.0}, {"date": "1993-11-23", "close": 204.82754775, "volume": 120.0}, {"date": "1993-11-24", "close": 204.82754775, "volume": 87.0}, {"date": "1993-11-25", "close": 222.3841947, "volume": 44.0}, {"date": "1993-11-26", "close": 222.3841947, "volume": 85.0}, {"date": "1993-11-29", "close": 222.3841947, "volume": 162.0}, {"date": "1993-11-30", "close": 210.6797634, "volume": 101.0}, {"date": "1993-12-01", "close": 210.6797634, "volume": null}, {"date": "1993-12-02", "close": 222.3841947, "volume": 273.0}, {"date": "1993-12-03", "close": 234.088626, "volume": 77.0}, {"date": "1993-12-06", "close": 245.7930573, "volume": 26.0}, {"date": "1993-12-07", "close": 245.7930573, "volume": 133.0}, {"date": "1993-12-08", "close": 234.088626, "volume": 222.0}, {"date": "1993-12-09", "close": 234.088626, "volume": 179.0}, {"date": "1993-12-10", "close": 234.088626, "volume": null}, {"date": "1993-12-13", "close": 228.23641035, "volume": 34.0}, {"date": "1993-12-14", "close": 228.23641035, "volume": 68.0}, {"date": "1993-12-15", "close": 228.23641035, "volume": 5.0}, {"date": "1993-12-16", "close": 228.23641035, "volume": 34.0}, {"date": "1993-12-17", "close": 251.64527295, "volume": 1904.0}, {"date": "1993-12-20", "close": 269.2019199, "volume": 795.0}, {"date": "1993-12-21", "close": 275.05413555, "volume": 689.0}, {"date": "1993-12-22", "close": 286.75856685, "volume": 249.0}, {"date": "1993-12-23", "close": 310.16742945, "volume": 365.0}, {"date": "1993-12-24", "close": 316.0196451, "volume": 36.0}, {"date": "1993-12-27", "close": 316.0196451, "volume": null}, {"date": "1993-12-28", "close": 316.0196451, "volume": null}, {"date": "1993-12-29", "close": 298.46299815, "volume": 165.0}, {"date": "1993-12-30", "close": 292.6107825, "volume": 97.0}, {"date": "1993-12-31", "close": 304.3152138, "volume": 53.0}, {"date": "1994-01-03", "close": 304.3152138, "volume": null}, {"date": "1994-01-04", "close": 316.0196451, "volume": 138.0}, {"date": "1994-01-05", "close": 339.4285077, "volume": 176.0}, {"date": "1994-01-06", "close": 356.98515465, "volume": 597.0}, {"date": "1994-01-07", "close": 403.80287985, "volume": 455.0}, {"date": "1994-01-10", "close": 397.9506642, "volume": 343.0}, {"date": "1994-01-11", "close": 392.09844855, "volume": 1074.0}, {"date": "1994-01-12", "close": 417.13258338, "volume": 60.0}, {"date": "1994-01-13", "close": 401.68322844, "volume": 129.0}, {"date": "1994-01-14", "close": 355.33516362, "volume": 72.0}, {"date": "1994-01-17", "close": 378.50919603, "volume": 91.0}, {"date": "1994-01-18", "close": 355.33516362, "volume": 130.0}, {"date": "1994-01-19", "close": 401.68322844, "volume": 293.0}, {"date": "1994-01-20", "close": 401.68322844, "volume": 219.0}, {"date": "1994-01-21", "close": 417.13258338, "volume": 107.0}, {"date": "1994-01-24", "close": 401.68322844, "volume": 343.0}, {"date": "1994-01-25", "close": 409.40790591, "volume": 91.0}, {"date": "1994-01-26", "close": 409.40790591, "volume": null}, {"date": "1994-01-27", "close": 417.13258338, "volume": 88.0}, {"date": "1994-01-28", "close": 409.40790591, "volume": 199.0}, {"date": "1994-01-31", "close": 386.2338735, "volume": 136.0}, {"date": "1994-02-01", "close": 393.95855097, "volume": 109.0}, {"date": "1994-02-02", "close": 393.95855097, "volume": 146.0}, {"date": "1994-02-03", "close": 401.68322844, "volume": 139.0}, {"date": "1994-02-04", "close": 393.95855097, "volume": 69.0}, {"date": "1994-02-07", "close": 363.05984109, "volume": 105.0}, {"date": "1994-02-08", "close": 378.50919603, "volume": 49.0}, {"date": "1994-02-09", "close": 409.40790591, "volume": 256.0}, {"date": "1994-02-10", "close": 417.13258338, "volume": 166.0}, {"date": "1994-02-11", "close": 417.13258338, "volume": 32.0}, {"date": "1994-02-14", "close": 409.40790591, "volume": 66.0}, {"date": "1994-02-15", "close": 424.85726085, "volume": 61.0}, {"date": "1994-02-16", "close": 471.20532567, "volume": 83.0}, {"date": "1994-02-17", "close": 540.7274229, "volume": 261.0}, {"date": "1994-02-18", "close": 517.55339049, "volume": 134.0}, {"date": "1994-02-21", "close": 509.82871302, "volume": 13.0}, {"date": "1994-02-22", "close": 478.93000314, "volume": 162.0}, {"date": "1994-02-23", "close": 486.65468061, "volume": 52.0}, {"date": "1994-02-24", "close": 463.4806482, "volume": 27.0}, {"date": "1994-02-25", "close": 448.03129326, "volume": 77.0}, {"date": "1994-02-28", "close": 455.75597073, "volume": 39.0}, {"date": "1994-03-01", "close": 463.4806482, "volume": 9.0}, {"date": "1994-03-02", "close": 448.03129326, "volume": 6.0}, {"date": "1994-03-03", "close": 448.03129326, "volume": null}, {"date": "1994-03-04", "close": 424.85726085, "volume": 343.0}, {"date": "1994-03-07", "close": 432.58193832, "volume": 48.0}, {"date": "1994-03-08", "close": 417.13258338, "volume": 180.0}, {"date": "1994-03-09", "close": 417.13258338, "volume": 105.0}, {"date": "1994-03-10", "close": 386.2338735, "volume": 43.0}, {"date": "1994-03-11", "close": 401.68322844, "volume": 113.0}, {"date": "1994-03-14", "close": 401.68322844, "volume": 33.0}, {"date": "1994-03-15", "close": 386.2338735, "volume": 44.0}, {"date": "1994-03-16", "close": 386.2338735, "volume": 150.0}, {"date": "1994-03-17", "close": 378.50919603, "volume": 17.0}, {"date": "1994-03-18", "close": 370.78451856, "volume": 414.0}, {"date": "1994-03-21", "close": 393.95855097, "volume": 610.0}, {"date": "1994-03-22", "close": 378.50919603, "volume": 196.0}, {"date": "1994-03-23", "close": 386.2338735, "volume": 6.0}, {"date": "1994-03-24", "close": 370.78451856, "volume": 97.0}, {"date": "1994-03-25", "close": 347.61048615, "volume": 142.0}, {"date": "1994-03-28", "close": 370.78451856, "volume": 105.0}, {"date": "1994-03-29", "close": 347.61048615, "volume": 58.0}, {"date": "1994-03-30", "close": 339.88580868, "volume": 200.0}, {"date": "1994-03-31", "close": 332.16113121, "volume": 47.0}, {"date": "1994-04-01", "close": 332.16113121, "volume": null}, {"date": "1994-04-04", "close": 332.16113121, "volume": null}, {"date": "1994-04-05", "close": 332.16113121, "volume": 13.0}, {"date": "1994-04-06", "close": 355.33516362, "volume": 43.0}, {"date": "1994-04-07", "close": 378.50919603, "volume": 5.0}, {"date": "1994-04-08", "close": 363.05984109, "volume": 75.0}, {"date": "1994-04-11", "close": 347.61048615, "volume": 25.0}, {"date": "1994-04-12", "close": 324.43645374, "volume": 32.0}, {"date": "1994-04-13", "close": 324.43645374, "volume": 13.0}, {"date": "1994-04-14", "close": 347.61048615, "volume": 57.0}, {"date": "1994-04-15", "close": 347.61048615, "volume": 97.0}, {"date": "1994-04-18", "close": 339.88580868, "volume": 21.0}, {"date": "1994-04-19", "close": 324.43645374, "volume": 92.0}, {"date": "1994-04-20", "close": 324.43645374, "volume": 118.0}, {"date": "1994-04-21", "close": 332.16113121, "volume": 154.0}, {"date": "1994-04-22", "close": 347.61048615, "volume": 203.0}, {"date": "1994-04-25", "close": 347.61048615, "volume": null}, {"date": "1994-04-26", "close": 347.61048615, "volume": 83.0}, {"date": "1994-04-27", "close": 347.61048615, "volume": 286.0}, {"date": "1994-04-28", "close": 355.33516362, "volume": 26.0}, {"date": "1994-04-29", "close": 339.88580868, "volume": 60.0}, {"date": "1994-05-02", "close": 339.88580868, "volume": 776.0}, {"date": "1994-05-03", "close": 324.43645374, "volume": 155.0}, {"date": "1994-05-04", "close": 324.43645374, "volume": 6.0}, {"date": "1994-05-05", "close": 316.71177627, "volume": 8.0}, {"date": "1994-05-06", "close": 308.9870988, "volume": 6.0}, {"date": "1994-05-09", "close": 308.9870988, "volume": 41.0}, {"date": "1994-05-10", "close": 308.9870988, "volume": 106.0}, {"date": "1994-05-11", "close": 308.9870988, "volume": 16.0}, {"date": "1994-05-12", "close": 316.71177627, "volume": 50.0}, {"date": "1994-05-13", "close": 316.71177627, "volume": 52.0}, {"date": "1994-05-16", "close": 355.33516362, "volume": 155.0}, {"date": "1994-05-17", "close": 370.78451856, "volume": 91.0}, {"date": "1994-05-18", "close": 424.85726085, "volume": 111.0}, {"date": "1994-05-19", "close": 424.85726085, "volume": 189.0}, {"date": "1994-05-20", "close": 424.85726085, "volume": 157.0}, {"date": "1994-05-23", "close": 424.85726085, "volume": 87.0}, {"date": "1994-05-24", "close": 424.85726085, "volume": 86.0}, {"date": "1994-05-25", "close": 424.85726085, "volume": 52.0}, {"date": "1994-05-26", "close": 424.85726085, "volume": 170.0}, {"date": "1994-05-27", "close": 393.95855097, "volume": 39.0}, {"date": "1994-05-30", "close": 417.13258338, "volume": 93.0}, {"date": "1994-05-31", "close": 409.40790591, "volume": 66.0}, {"date": "1994-06-01", "close": 401.68322844, "volume": 109.0}, {"date": "1994-06-02", "close": 424.85726085, "volume": 18.0}, {"date": "1994-06-03", "close": 409.40790591, "volume": 19.0}, {"date": "1994-06-06", "close": 417.13258338, "volume": 52.0}, {"date": "1994-06-07", "close": 424.85726085, "volume": 325.0}, {"date": "1994-06-08", "close": 432.58193832, "volume": 3.0}, {"date": "1994-06-09", "close": 440.30661579, "volume": 106.0}, {"date": "1994-06-10", "close": 463.4806482, "volume": 111.0}, {"date": "1994-06-13", "close": 463.4806482, "volume": null}, {"date": "1994-06-14", "close": 463.4806482, "volume": 210.0}, {"date": "1994-06-15", "close": 478.93000314, "volume": 107.0}, {"date": "1994-06-16", "close": 471.20532567, "volume": 27.0}, {"date": "1994-06-17", "close": 471.20532567, "volume": 115.0}, {"date": "1994-06-20", "close": 486.65468061, "volume": 88.0}, {"date": "1994-06-21", "close": 471.20532567, "volume": 35.0}, {"date": "1994-06-22", "close": 486.65468061, "volume": 78.0}, {"date": "1994-06-23", "close": 502.10403555, "volume": 204.0}, {"date": "1994-06-24", "close": 525.27806796, "volume": 42.0}, {"date": "1994-06-27", "close": 463.4806482, "volume": 87.0}, {"date": "1994-06-28", "close": 463.4806482, "volume": 30.0}, {"date": "1994-06-29", "close": 478.93000314, "volume": 29.0}, {"date": "1994-06-30", "close": 502.10403555, "volume": 123.0}, {"date": "1994-07-01", "close": 494.37935808, "volume": 19.0}, {"date": "1994-07-04", "close": 502.10403555, "volume": 87.0}, {"date": "1994-07-05", "close": 525.27806796, "volume": 65.0}, {"date": "1994-07-06", "close": 509.82871302, "volume": 141.0}, {"date": "1994-07-07", "close": 502.10403555, "volume": 44.0}, {"date": "1994-07-08", "close": 502.10403555, "volume": 13.0}, {"date": "1994-07-11", "close": 533.00274543, "volume": 115.0}, {"date": "1994-07-12", "close": 517.55339049, "volume": 39.0}, {"date": "1994-07-13", "close": 533.00274543, "volume": 62.0}, {"date": "1994-07-14", "close": 517.55339049, "volume": 126.0}, {"date": "1994-07-15", "close": 517.55339049, "volume": 39.0}, {"date": "1994-07-18", "close": 517.55339049, "volume": 5.0}, {"date": "1994-07-19", "close": 502.10403555, "volume": 16.0}, {"date": "1994-07-20", "close": 502.10403555, "volume": 49.0}, {"date": "1994-07-21", "close": 494.37935808, "volume": 66.0}, {"date": "1994-07-22", "close": 502.10403555, "volume": 110.0}, {"date": "1994-07-25", "close": 502.10403555, "volume": 97.0}, {"date": "1994-07-26", "close": 509.82871302, "volume": 6.0}, {"date": "1994-07-27", "close": 502.10403555, "volume": 6.0}, {"date": "1994-07-28", "close": 478.93000314, "volume": 61.0}, {"date": "1994-07-29", "close": 478.93000314, "volume": 78.0}, {"date": "1994-08-01", "close": 471.20532567, "volume": 29.0}, {"date": "1994-08-02", "close": 463.4806482, "volume": 164.0}, {"date": "1994-08-03", "close": 463.4806482, "volume": null}, {"date": "1994-08-04", "close": 448.03129326, "volume": 19.0}, {"date": "1994-08-05", "close": 440.30661579, "volume": 149.0}, {"date": "1994-08-08", "close": 440.30661579, "volume": 206.0}, {"date": "1994-08-09", "close": 440.30661579, "volume": null}, {"date": "1994-08-10", "close": 440.30661579, "volume": null}, {"date": "1994-08-11", "close": 440.30661579, "volume": null}, {"date": "1994-08-12", "close": 417.13258338, "volume": 18.0}, {"date": "1994-08-15", "close": 393.95855097, "volume": 56.0}, {"date": "1994-08-16", "close": 424.85726085, "volume": 32.0}, {"date": "1994-08-17", "close": 417.13258338, "volume": 26.0}, {"date": "1994-08-18", "close": 409.40790591, "volume": 92.0}, {"date": "1994-08-19", "close": 417.13258338, "volume": 85.0}, {"date": "1994-08-22", "close": 409.40790591, "volume": 9.0}, {"date": "1994-08-23", "close": 417.13258338, "volume": 30.0}, {"date": "1994-08-24", "close": 417.13258338, "volume": null}, {"date": "1994-08-25", "close": 417.13258338, "volume": 78.0}, {"date": "1994-08-26", "close": 417.13258338, "volume": null}, {"date": "1994-08-29", "close": 424.85726085, "volume": 127.0}, {"date": "1994-08-30", "close": 455.75597073, "volume": 121.0}, {"date": "1994-08-31", "close": 463.4806482, "volume": 84.0}, {"date": "1994-09-01", "close": 478.93000314, "volume": 26.0}, {"date": "1994-09-02", "close": 471.20532567, "volume": 4.0}, {"date": "1994-09-05", "close": 478.93000314, "volume": 26.0}, {"date": "1994-09-06", "close": 463.4806482, "volume": 283.0}, {"date": "1994-09-07", "close": 448.03129326, "volume": 50.0}, {"date": "1994-09-08", "close": 463.4806482, "volume": 15.0}, {"date": "1994-09-09", "close": 448.03129326, "volume": 27.0}, {"date": "1994-09-12", "close": 448.03129326, "volume": 65.0}, {"date": "1994-09-13", "close": 432.58193832, "volume": 13.0}, {"date": "1994-09-14", "close": 424.85726085, "volume": 35.0}, {"date": "1994-09-15", "close": 424.85726085, "volume": null}, {"date": "1994-09-16", "close": 409.40790591, "volume": 27.0}, {"date": "1994-09-19", "close": 401.68322844, "volume": 19.0}, {"date": "1994-09-20", "close": 409.40790591, "volume": 10.0}, {"date": "1994-09-21", "close": 401.68322844, "volume": 52.0}, {"date": "1994-09-22", "close": 409.40790591, "volume": 15.0}, {"date": "1994-09-23", "close": 409.40790591, "volume": 60.0}, {"date": "1994-09-26", "close": 424.85726085, "volume": 52.0}, {"date": "1994-09-27", "close": 409.40790591, "volume": 6.0}, {"date": "1994-09-28", "close": 409.40790591, "volume": null}, {"date": "1994-09-29", "close": 409.40790591, "volume": 8.0}, {"date": "1994-09-30", "close": 401.68322844, "volume": 3.0}, {"date": "1994-10-03", "close": 401.68322844, "volume": null}, {"date": "1994-10-04", "close": 393.95855097, "volume": 97.0}, {"date": "1994-10-05", "close": 393.95855097, "volume": 32.0}, {"date": "1994-10-06", "close": 386.2338735, "volume": 21.0}, {"date": "1994-10-07", "close": 386.2338735, "volume": null}, {"date": "1994-10-10", "close": 363.05984109, "volume": 5.0}, {"date": "1994-10-11", "close": 370.78451856, "volume": 9.0}, {"date": "1994-10-12", "close": 347.61048615, "volume": 65.0}, {"date": "1994-10-13", "close": 370.78451856, "volume": 32.0}, {"date": "1994-10-14", "close": 378.50919603, "volume": 19.0}, {"date": "1994-10-17", "close": 355.33516362, "volume": 21.0}, {"date": "1994-10-18", "close": 370.78451856, "volume": 18.0}, {"date": "1994-10-19", "close": 370.78451856, "volume": 5.0}, {"date": "1994-10-20", "close": 370.78451856, "volume": 105.0}, {"date": "1994-10-21", "close": 370.78451856, "volume": 10.0}, {"date": "1994-10-24", "close": 370.78451856, "volume": 32.0}, {"date": "1994-10-25", "close": 401.68322844, "volume": 68.0}, {"date": "1994-10-26", "close": 401.68322844, "volume": null}, {"date": "1994-10-27", "close": 401.68322844, "volume": null}, {"date": "1994-10-28", "close": 386.2338735, "volume": 98.0}, {"date": "1994-10-31", "close": 386.2338735, "volume": null}, {"date": "1994-11-01", "close": 386.2338735, "volume": null}, {"date": "1994-11-02", "close": 370.78451856, "volume": 31.0}, {"date": "1994-11-03", "close": 370.78451856, "volume": null}, {"date": "1994-11-04", "close": 370.78451856, "volume": 65.0}, {"date": "1994-11-07", "close": 370.78451856, "volume": null}, {"date": "1994-11-08", "close": 332.16113121, "volume": 26.0}, {"date": "1994-11-09", "close": 316.71177627, "volume": 61.0}, {"date": "1994-11-10", "close": 316.71177627, "volume": 39.0}, {"date": "1994-11-11", "close": 332.16113121, "volume": 26.0}, {"date": "1994-11-14", "close": 324.43645374, "volume": 60.0}, {"date": "1994-11-15", "close": 308.9870988, "volume": 18.0}, {"date": "1994-11-16", "close": 308.9870988, "volume": 111.0}, {"date": "1994-11-17", "close": 308.9870988, "volume": 4.0}, {"date": "1994-11-18", "close": 278.08838892, "volume": 131.0}, {"date": "1994-11-21", "close": 308.9870988, "volume": 124.0}, {"date": "1994-11-22", "close": 278.08838892, "volume": 154.0}, {"date": "1994-11-23", "close": 278.08838892, "volume": 82.0}, {"date": "1994-11-24", "close": 285.81306639, "volume": 8.0}, {"date": "1994-11-25", "close": 293.53774386, "volume": 166.0}, {"date": "1994-11-28", "close": 308.9870988, "volume": 80.0}, {"date": "1994-11-29", "close": 293.53774386, "volume": 21.0}, {"date": "1994-11-30", "close": 293.53774386, "volume": null}, {"date": "1994-12-01", "close": 278.08838892, "volume": 39.0}, {"date": "1994-12-02", "close": 278.08838892, "volume": null}, {"date": "1994-12-05", "close": 278.08838892, "volume": null}, {"date": "1994-12-06", "close": 278.08838892, "volume": null}, {"date": "1994-12-07", "close": 270.36371145, "volume": 91.0}, {"date": "1994-12-08", "close": 270.36371145, "volume": null}, {"date": "1994-12-09", "close": 278.08838892, "volume": 49.0}, {"date": "1994-12-12", "close": 270.36371145, "volume": 39.0}, {"date": "1994-12-13", "close": 270.36371145, "volume": null}, {"date": "1994-12-14", "close": 270.36371145, "volume": null}, {"date": "1994-12-15", "close": 262.63903398, "volume": 13.0}, {"date": "1994-12-16", "close": 278.08838892, "volume": 72.0}, {"date": "1994-12-19", "close": 278.08838892, "volume": 26.0}, {"date": "1994-12-20", "close": 278.08838892, "volume": 19.0}, {"date": "1994-12-21", "close": 285.81306639, "volume": 32.0}, {"date": "1994-12-22", "close": 285.81306639, "volume": 14.0}, {"date": "1994-12-23", "close": 278.08838892, "volume": 72.0}, {"date": "1994-12-26", "close": 278.08838892, "volume": null}, {"date": "1994-12-27", "close": 278.08838892, "volume": null}, {"date": "1994-12-28", "close": 278.08838892, "volume": null}, {"date": "1994-12-29", "close": 278.08838892, "volume": null}, {"date": "1994-12-30", "close": 278.08838892, "volume": null}, {"date": "1995-01-02", "close": 278.08838892, "volume": null}, {"date": "1995-01-03", "close": 278.08838892, "volume": null}, {"date": "1995-01-04", "close": 278.08838892, "volume": null}, {"date": "1995-01-05", "close": 254.91435651, "volume": 6.0}, {"date": "1995-01-06", "close": 254.91435651, "volume": 153.0}, {"date": "1995-01-09", "close": 254.91435651, "volume": null}, {"date": "1995-01-10", "close": 254.91435651, "volume": null}, {"date": "1995-01-11", "close": 239.46500157, "volume": 13.0}, {"date": "1995-01-12", "close": 239.46500157, "volume": 65.0}, {"date": "1995-01-13", "close": 254.91435651, "volume": 32.0}, {"date": "1995-01-16", "close": 254.91435651, "volume": 5.0}, {"date": "1995-01-17", "close": 254.91435651, "volume": null}, {"date": "1995-01-18", "close": 254.91435651, "volume": null}, {"date": "1995-01-19", "close": 254.91435651, "volume": 44.0}, {"date": "1995-01-20", "close": 270.36371145, "volume": 14.0}, {"date": "1995-01-23", "close": 270.36371145, "volume": 6.0}, {"date": "1995-01-24", "close": 278.08838892, "volume": 26.0}, {"date": "1995-01-25", "close": 278.08838892, "volume": 54.0}, {"date": "1995-01-26", "close": 278.08838892, "volume": null}, {"date": "1995-01-27", "close": 278.08838892, "volume": null}, {"date": "1995-01-30", "close": 278.08838892, "volume": 18.0}, {"date": "1995-01-31", "close": 270.36371145, "volume": 297.0}, {"date": "1995-02-01", "close": 270.36371145, "volume": null}, {"date": "1995-02-02", "close": 247.18967904, "volume": 10.0}, {"date": "1995-02-03", "close": 254.91435651, "volume": 52.0}, {"date": "1995-02-06", "close": 254.91435651, "volume": 6.0}, {"date": "1995-02-07", "close": 254.91435651, "volume": null}, {"date": "1995-02-08", "close": 285.81306639, "volume": 82.0}, {"date": "1995-02-09", "close": 308.9870988, "volume": 6.0}, {"date": "1995-02-10", "close": 308.9870988, "volume": 65.0}, {"date": "1995-02-13", "close": 308.9870988, "volume": 4.0}, {"date": "1995-02-14", "close": 308.9870988, "volume": 32.0}, {"date": "1995-02-15", "close": 301.26242133, "volume": 60.0}, {"date": "1995-02-16", "close": 308.9870988, "volume": 13.0}, {"date": "1995-02-17", "close": 301.26242133, "volume": 13.0}, {"date": "1995-02-20", "close": 301.26242133, "volume": null}, {"date": "1995-02-21", "close": 293.53774386, "volume": 5.0}, {"date": "1995-02-22", "close": 293.53774386, "volume": 5.0}, {"date": "1995-02-23", "close": 301.26242133, "volume": 27.0}, {"date": "1995-02-24", "close": 301.26242133, "volume": 14.0}, {"date": "1995-02-27", "close": 293.53774386, "volume": 27.0}, {"date": "1995-02-28", "close": 293.53774386, "volume": null}, {"date": "1995-03-01", "close": 262.63903398, "volume": 19.0}, {"date": "1995-03-02", "close": 262.63903398, "volume": null}, {"date": "1995-03-03", "close": 262.63903398, "volume": 74.0}, {"date": "1995-03-06", "close": 262.63903398, "volume": null}, {"date": "1995-03-07", "close": 262.63903398, "volume": 6.0}, {"date": "1995-03-08", "close": 254.91435651, "volume": 14.0}, {"date": "1995-03-09", "close": 270.36371145, "volume": 69.0}, {"date": "1995-03-10", "close": 278.08838892, "volume": 21.0}, {"date": "1995-03-13", "close": 278.08838892, "volume": null}, {"date": "1995-03-14", "close": 270.36371145, "volume": 13.0}, {"date": "1995-03-15", "close": 270.36371145, "volume": null}, {"date": "1995-03-16", "close": 270.36371145, "volume": null}, {"date": "1995-03-17", "close": 270.36371145, "volume": null}, {"date": "1995-03-20", "close": 262.63903398, "volume": 36.0}, {"date": "1995-03-21", "close": 254.91435651, "volume": 26.0}, {"date": "1995-03-22", "close": 239.46500157, "volume": 17.0}, {"date": "1995-03-23", "close": 239.46500157, "volume": null}, {"date": "1995-03-24", "close": 247.18967904, "volume": 5.0}, {"date": "1995-03-27", "close": 247.18967904, "volume": null}, {"date": "1995-03-28", "close": 247.18967904, "volume": null}, {"date": "1995-03-29", "close": 247.18967904, "volume": null}, {"date": "1995-03-30", "close": 231.7403241, "volume": 65.0}, {"date": "1995-03-31", "close": 231.7403241, "volume": null}, {"date": "1995-04-03", "close": 247.18967904, "volume": 39.0}, {"date": "1995-04-04", "close": 247.18967904, "volume": null}, {"date": "1995-04-05", "close": 247.18967904, "volume": 15.0}, {"date": "1995-04-06", "close": 254.91435651, "volume": 13.0}, {"date": "1995-04-07", "close": 231.7403241, "volume": 21.0}, {"date": "1995-04-10", "close": 231.7403241, "volume": 13.0}, {"date": "1995-04-11", "close": 231.7403241, "volume": 26.0}, {"date": "1995-04-12", "close": 224.01564663, "volume": 65.0}, {"date": "1995-04-13", "close": 224.01564663, "volume": 92.0}, {"date": "1995-04-14", "close": 224.01564663, "volume": null}, {"date": "1995-04-17", "close": 224.01564663, "volume": null}, {"date": "1995-04-18", "close": 231.7403241, "volume": 13.0}, {"date": "1995-04-19", "close": 254.91435651, "volume": 643.0}, {"date": "1995-04-20", "close": 285.81306639, "volume": 324.0}, {"date": "1995-04-21", "close": 293.53774386, "volume": 373.0}, {"date": "1995-04-24", "close": 293.53774386, "volume": 6.0}, {"date": "1995-04-25", "close": 293.53774386, "volume": null}, {"date": "1995-04-26", "close": 301.26242133, "volume": 108.0}, {"date": "1995-04-27", "close": 293.53774386, "volume": 111.0}, {"date": "1995-04-28", "close": 293.53774386, "volume": null}, {"date": "1995-05-01", "close": 285.81306639, "volume": 55.0}, {"date": "1995-05-02", "close": 285.81306639, "volume": 175.0}, {"date": "1995-05-03", "close": 285.81306639, "volume": 75.0}, {"date": "1995-05-04", "close": 285.81306639, "volume": 171.0}, {"date": "1995-05-05", "close": 285.81306639, "volume": 16.0}, {"date": "1995-05-08", "close": 278.08838892, "volume": 38.0}, {"date": "1995-05-09", "close": 285.81306639, "volume": 16.0}, {"date": "1995-05-10", "close": 285.81306639, "volume": 4.0}, {"date": "1995-05-11", "close": 285.81306639, "volume": null}, {"date": "1995-05-12", "close": 285.81306639, "volume": 84.0}, {"date": "1995-05-15", "close": 278.08838892, "volume": 22.0}, {"date": "1995-05-16", "close": 270.36371145, "volume": 1.0}, {"date": "1995-05-17", "close": 270.36371145, "volume": 9.0}, {"date": "1995-05-18", "close": 285.81306639, "volume": 45.0}, {"date": "1995-05-19", "close": 293.53774386, "volume": 27.0}, {"date": "1995-05-22", "close": 285.81306639, "volume": 57.0}, {"date": "1995-05-23", "close": 278.08838892, "volume": 260.0}, {"date": "1995-05-24", "close": 293.53774386, "volume": 485.0}, {"date": "1995-05-25", "close": 278.08838892, "volume": 82.0}, {"date": "1995-05-26", "close": 308.9870988, "volume": 317.0}, {"date": "1995-05-29", "close": 339.88580868, "volume": 264.0}, {"date": "1995-05-30", "close": 332.16113121, "volume": 149.0}, {"date": "1995-05-31", "close": 316.71177627, "volume": 53.0}, {"date": "1995-06-01", "close": 316.71177627, "volume": null}, {"date": "1995-06-02", "close": 339.88580868, "volume": 225.0}, {"date": "1995-06-05", "close": 339.88580868, "volume": 35.0}, {"date": "1995-06-06", "close": 332.16113121, "volume": 26.0}, {"date": "1995-06-07", "close": 332.16113121, "volume": 18.0}, {"date": "1995-06-08", "close": 339.88580868, "volume": 93.0}, {"date": "1995-06-09", "close": 332.16113121, "volume": 70.0}, {"date": "1995-06-12", "close": 332.16113121, "volume": null}, {"date": "1995-06-13", "close": 324.43645374, "volume": 26.0}, {"date": "1995-06-14", "close": 316.71177627, "volume": 91.0}, {"date": "1995-06-15", "close": 308.9870988, "volume": 434.0}, {"date": "1995-06-16", "close": 324.43645374, "volume": 510.0}, {"date": "1995-06-19", "close": 316.71177627, "volume": 120.0}, {"date": "1995-06-20", "close": 308.9870988, "volume": 300.0}, {"date": "1995-06-21", "close": 308.9870988, "volume": 129.0}, {"date": "1995-06-22", "close": 316.71177627, "volume": 27.0}, {"date": "1995-06-23", "close": 332.16113121, "volume": 89.0}, {"date": "1995-06-26", "close": 339.88580868, "volume": 186.0}, {"date": "1995-06-27", "close": 332.16113121, "volume": 296.0}, {"date": "1995-06-28", "close": 308.9870988, "volume": 246.0}, {"date": "1995-06-29", "close": 347.61048615, "volume": 493.0}, {"date": "1995-06-30", "close": 355.33516362, "volume": 111.0}, {"date": "1995-07-03", "close": 347.61048615, "volume": 238.0}, {"date": "1995-07-04", "close": 363.05984109, "volume": 34.0}, {"date": "1995-07-05", "close": 370.78451856, "volume": 39.0}, {"date": "1995-07-06", "close": 370.78451856, "volume": 89.0}, {"date": "1995-07-07", "close": 363.05984109, "volume": 61.0}, {"date": "1995-07-10", "close": 363.05984109, "volume": 58.0}, {"date": "1995-07-11", "close": 355.33516362, "volume": 265.0}, {"date": "1995-07-12", "close": 363.05984109, "volume": 127.0}, {"date": "1995-07-13", "close": 386.2338735, "volume": 104.0}, {"date": "1995-07-14", "close": 378.50919603, "volume": 79.0}, {"date": "1995-07-17", "close": 370.78451856, "volume": 128.0}, {"date": "1995-07-18", "close": 370.78451856, "volume": null}, {"date": "1995-07-19", "close": 370.78451856, "volume": 13.0}, {"date": "1995-07-20", "close": 347.61048615, "volume": 26.0}, {"date": "1995-07-21", "close": 370.78451856, "volume": 52.0}, {"date": "1995-07-24", "close": 370.78451856, "volume": 6.0}, {"date": "1995-07-25", "close": 370.78451856, "volume": 93.0}, {"date": "1995-07-26", "close": 370.78451856, "volume": 3.0}, {"date": "1995-07-27", "close": 378.50919603, "volume": 53.0}, {"date": "1995-07-28", "close": 386.2338735, "volume": 47.0}, {"date": "1995-07-31", "close": 386.2338735, "volume": 97.0}, {"date": "1995-08-01", "close": 401.68322844, "volume": 186.0}, {"date": "1995-08-02", "close": 401.68322844, "volume": 81.0}, {"date": "1995-08-03", "close": 401.68322844, "volume": 106.0}, {"date": "1995-08-04", "close": 409.40790591, "volume": 132.0}, {"date": "1995-08-07", "close": 424.85726085, "volume": 80.0}, {"date": "1995-08-08", "close": 424.85726085, "volume": 45.0}, {"date": "1995-08-09", "close": 417.13258338, "volume": 35.0}, {"date": "1995-08-10", "close": 417.13258338, "volume": 56.0}, {"date": "1995-08-11", "close": 401.68322844, "volume": 32.0}, {"date": "1995-08-14", "close": 401.68322844, "volume": 39.0}, {"date": "1995-08-15", "close": 401.68322844, "volume": 146.0}, {"date": "1995-08-16", "close": 401.68322844, "volume": 88.0}, {"date": "1995-08-17", "close": 393.95855097, "volume": 43.0}, {"date": "1995-08-18", "close": 386.2338735, "volume": 97.0}, {"date": "1995-08-21", "close": 393.95855097, "volume": 53.0}, {"date": "1995-08-22", "close": 393.95855097, "volume": 113.0}, {"date": "1995-08-23", "close": 393.95855097, "volume": 184.0}, {"date": "1995-08-24", "close": 409.40790591, "volume": 65.0}, {"date": "1995-08-25", "close": 409.40790591, "volume": 93.0}, {"date": "1995-08-28", "close": 409.40790591, "volume": 181.0}, {"date": "1995-08-29", "close": 401.68322844, "volume": 168.0}, {"date": "1995-08-30", "close": 401.68322844, "volume": 379.0}, {"date": "1995-08-31", "close": 386.2338735, "volume": 91.0}, {"date": "1995-09-01", "close": 386.2338735, "volume": 36.0}, {"date": "1995-09-04", "close": 386.2338735, "volume": null}, {"date": "1995-09-05", "close": 393.95855097, "volume": 26.0}, {"date": "1995-09-06", "close": 401.68322844, "volume": 28.0}, {"date": "1995-09-07", "close": 409.40790591, "volume": 548.0}, {"date": "1995-09-08", "close": 409.40790591, "volume": 490.0}, {"date": "1995-09-11", "close": 417.13258338, "volume": 67.0}, {"date": "1995-09-12", "close": 417.13258338, "volume": 89.0}, {"date": "1995-09-13", "close": 409.40790591, "volume": 106.0}, {"date": "1995-09-14", "close": 401.68322844, "volume": 18.0}, {"date": "1995-09-15", "close": 409.40790591, "volume": 49.0}, {"date": "1995-09-18", "close": 401.68322844, "volume": 124.0}, {"date": "1995-09-19", "close": 378.50919603, "volume": 159.0}, {"date": "1995-09-20", "close": 370.78451856, "volume": 41.0}, {"date": "1995-09-21", "close": 393.95855097, "volume": 23.0}, {"date": "1995-09-22", "close": 355.33516362, "volume": 75.0}, {"date": "1995-09-25", "close": 355.33516362, "volume": 13.0}, {"date": "1995-09-26", "close": 370.78451856, "volume": 21.0}, {"date": "1995-09-27", "close": 370.78451856, "volume": 31.0}, {"date": "1995-09-28", "close": 370.78451856, "volume": null}, {"date": "1995-09-29", "close": 370.78451856, "volume": 104.0}, {"date": "1995-10-02", "close": 378.50919603, "volume": 39.0}, {"date": "1995-10-03", "close": 370.78451856, "volume": 32.0}, {"date": "1995-10-04", "close": 370.78451856, "volume": 78.0}, {"date": "1995-10-05", "close": 378.50919603, "volume": 13.0}, {"date": "1995-10-06", "close": 386.2338735, "volume": 38.0}, {"date": "1995-10-09", "close": 378.50919603, "volume": 178.0}, {"date": "1995-10-10", "close": 386.2338735, "volume": 207.0}, {"date": "1995-10-11", "close": 386.2338735, "volume": 19.0}, {"date": "1995-10-12", "close": 386.2338735, "volume": 40.0}, {"date": "1995-10-13", "close": 378.50919603, "volume": 107.0}, {"date": "1995-10-16", "close": 378.50919603, "volume": 22.0}, {"date": "1995-10-17", "close": 378.50919603, "volume": 58.0}, {"date": "1995-10-18", "close": 370.78451856, "volume": 265.0}, {"date": "1995-10-19", "close": 363.05984109, "volume": 39.0}, {"date": "1995-10-20", "close": 370.78451856, "volume": 19.0}, {"date": "1995-10-23", "close": 363.05984109, "volume": 63.0}, {"date": "1995-10-24", "close": 363.05984109, "volume": 194.0}, {"date": "1995-10-25", "close": 370.78451856, "volume": 17.0}, {"date": "1995-10-26", "close": 363.05984109, "volume": 148.0}, {"date": "1995-10-27", "close": 363.05984109, "volume": 95.0}, {"date": "1995-10-30", "close": 363.05984109, "volume": 242.0}, {"date": "1995-10-31", "close": 355.33516362, "volume": 369.0}, {"date": "1995-11-01", "close": 355.33516362, "volume": 104.0}, {"date": "1995-11-02", "close": 347.61048615, "volume": 224.0}, {"date": "1995-11-03", "close": 355.33516362, "volume": 167.0}, {"date": "1995-11-06", "close": 355.33516362, "volume": 26.0}, {"date": "1995-11-07", "close": 363.05984109, "volume": 45.0}, {"date": "1995-11-08", "close": 363.05984109, "volume": 18.0}, {"date": "1995-11-09", "close": 363.05984109, "volume": null}, {"date": "1995-11-10", "close": 386.2338735, "volume": 36.0}, {"date": "1995-11-13", "close": 378.50919603, "volume": 12.0}, {"date": "1995-11-14", "close": 378.50919603, "volume": 67.0}, {"date": "1995-11-15", "close": 378.50919603, "volume": 4085.0}, {"date": "1995-11-16", "close": 378.50919603, "volume": 25.0}, {"date": "1995-11-17", "close": 363.05984109, "volume": 170.0}, {"date": "1995-11-20", "close": 370.78451856, "volume": 76.0}, {"date": "1995-11-21", "close": 363.05984109, "volume": 45.0}, {"date": "1995-11-22", "close": 363.05984109, "volume": 91.0}, {"date": "1995-11-23", "close": 370.78451856, "volume": 121.0}, {"date": "1995-11-24", "close": 386.2338735, "volume": 226.0}, {"date": "1995-11-27", "close": 401.68322844, "volume": 144.0}, {"date": "1995-11-28", "close": 401.68322844, "volume": 155.0}, {"date": "1995-11-29", "close": 401.68322844, "volume": 206.0}, {"date": "1995-11-30", "close": 424.85726085, "volume": 248.0}, {"date": "1995-12-01", "close": 432.58193832, "volume": 436.0}, {"date": "1995-12-04", "close": 424.85726085, "volume": 539.0}, {"date": "1995-12-05", "close": 409.40790591, "volume": 362.0}, {"date": "1995-12-06", "close": 393.95855097, "volume": 71.0}, {"date": "1995-12-07", "close": 393.95855097, "volume": 99.0}, {"date": "1995-12-08", "close": 393.95855097, "volume": 78.0}, {"date": "1995-12-11", "close": 386.2338735, "volume": 8.0}, {"date": "1995-12-12", "close": 393.95855097, "volume": 13.0}, {"date": "1995-12-13", "close": 393.95855097, "volume": 5.0}, {"date": "1995-12-14", "close": 378.50919603, "volume": 73.0}, {"date": "1995-12-15", "close": 378.50919603, "volume": 15.0}, {"date": "1995-12-18", "close": 378.50919603, "volume": null}, {"date": "1995-12-19", "close": 378.50919603, "volume": 13.0}, {"date": "1995-12-20", "close": 370.78451856, "volume": 8.0}, {"date": "1995-12-21", "close": 370.78451856, "volume": 96.0}, {"date": "1995-12-22", "close": 370.78451856, "volume": 14.0}, {"date": "1995-12-25", "close": 370.78451856, "volume": null}, {"date": "1995-12-26", "close": 370.78451856, "volume": null}, {"date": "1995-12-27", "close": 363.05984109, "volume": 65.0}, {"date": "1995-12-28", "close": 363.05984109, "volume": 26.0}, {"date": "1995-12-29", "close": 363.05984109, "volume": null}, {"date": "1996-01-01", "close": 363.05984109, "volume": null}, {"date": "1996-01-02", "close": 378.50919603, "volume": 35.0}, {"date": "1996-01-03", "close": 386.2338735, "volume": 125.0}, {"date": "1996-01-04", "close": 401.68322844, "volume": 100.0}, {"date": "1996-01-05", "close": 409.40790591, "volume": 28.0}, {"date": "1996-01-08", "close": 432.58193832, "volume": 244.0}, {"date": "1996-01-09", "close": 440.30661579, "volume": 352.0}, {"date": "1996-01-10", "close": 424.85726085, "volume": 236.0}, {"date": "1996-01-11", "close": 440.30661579, "volume": 333.0}, {"date": "1996-01-12", "close": 424.85726085, "volume": 49.0}, {"date": "1996-01-15", "close": 432.58193832, "volume": 104.0}, {"date": "1996-01-16", "close": 440.30661579, "volume": 580.0}, {"date": "1996-01-17", "close": 455.75597073, "volume": 429.0}, {"date": "1996-01-18", "close": 455.75597073, "volume": 766.0}, {"date": "1996-01-19", "close": 455.75597073, "volume": 198.0}, {"date": "1996-01-22", "close": 455.75597073, "volume": 293.0}, {"date": "1996-01-23", "close": 463.4806482, "volume": 445.0}, {"date": "1996-01-24", "close": 463.4806482, "volume": 645.0}, {"date": "1996-01-25", "close": 478.93000314, "volume": 162.0}, {"date": "1996-01-26", "close": 478.93000314, "volume": null}, {"date": "1996-01-29", "close": 517.55339049, "volume": 725.0}, {"date": "1996-01-30", "close": 502.10403555, "volume": 605.0}, {"date": "1996-01-31", "close": 486.65468061, "volume": 170.0}, {"date": "1996-02-01", "close": 502.10403555, "volume": 303.0}, {"date": "1996-02-02", "close": 517.55339049, "volume": 176.0}, {"date": "1996-02-05", "close": 509.82871302, "volume": 260.0}, {"date": "1996-02-06", "close": 502.10403555, "volume": 456.0}, {"date": "1996-02-07", "close": 494.37935808, "volume": 256.0}, {"date": "1996-02-08", "close": 486.65468061, "volume": 588.0}, {"date": "1996-02-09", "close": 494.37935808, "volume": 346.0}, {"date": "1996-02-12", "close": 486.65468061, "volume": 158.0}, {"date": "1996-02-13", "close": 494.37935808, "volume": 103.0}, {"date": "1996-02-14", "close": 517.55339049, "volume": 181.0}, {"date": "1996-02-15", "close": 533.00274543, "volume": 480.0}, {"date": "1996-02-16", "close": 533.00274543, "volume": 904.0}, {"date": "1996-02-19", "close": 525.27806796, "volume": 146.0}, {"date": "1996-02-20", "close": 525.27806796, "volume": 93.0}, {"date": "1996-02-21", "close": 502.10403555, "volume": 392.0}, {"date": "1996-02-22", "close": 502.10403555, "volume": 149.0}, {"date": "1996-02-23", "close": 502.10403555, "volume": 385.0}, {"date": "1996-02-26", "close": 502.10403555, "volume": 21.0}, {"date": "1996-02-27", "close": 525.27806796, "volume": 238.0}, {"date": "1996-02-28", "close": 533.00274543, "volume": 172.0}, {"date": "1996-02-29", "close": 533.00274543, "volume": 458.0}, {"date": "1996-03-01", "close": 533.00274543, "volume": 39.0}, {"date": "1996-03-04", "close": 533.00274543, "volume": 65.0}, {"date": "1996-03-05", "close": 517.55339049, "volume": 444.0}, {"date": "1996-03-06", "close": 502.10403555, "volume": 81.0}, {"date": "1996-03-07", "close": 502.10403555, "volume": 101.0}, {"date": "1996-03-08", "close": 533.00274543, "volume": 248.0}, {"date": "1996-03-11", "close": 478.93000314, "volume": 201.0}, {"date": "1996-03-12", "close": 486.65468061, "volume": 247.0}, {"date": "1996-03-13", "close": 478.93000314, "volume": 92.0}, {"date": "1996-03-14", "close": 486.65468061, "volume": 23.0}, {"date": "1996-03-15", "close": 478.93000314, "volume": 69.0}, {"date": "1996-03-18", "close": 486.65468061, "volume": 45.0}, {"date": "1996-03-19", "close": 494.37935808, "volume": 178.0}, {"date": "1996-03-20", "close": 502.10403555, "volume": 85.0}, {"date": "1996-03-21", "close": 509.82871302, "volume": 57.0}, {"date": "1996-03-22", "close": 556.17677784, "volume": 528.0}, {"date": "1996-03-25", "close": 525.27806796, "volume": 27.0}, {"date": "1996-03-26", "close": 540.7274229, "volume": 207.0}, {"date": "1996-03-27", "close": 533.00274543, "volume": 62.0}, {"date": "1996-03-28", "close": 533.00274543, "volume": 362.0}, {"date": "1996-03-29", "close": 540.7274229, "volume": 287.0}, {"date": "1996-04-01", "close": 533.00274543, "volume": 369.0}, {"date": "1996-04-02", "close": 540.7274229, "volume": 379.0}, {"date": "1996-04-03", "close": 556.17677784, "volume": 643.0}, {"date": "1996-04-04", "close": 563.90145531, "volume": 57.0}, {"date": "1996-04-05", "close": 563.90145531, "volume": null}, {"date": "1996-04-08", "close": 563.90145531, "volume": null}, {"date": "1996-04-09", "close": 579.35081025, "volume": 366.0}, {"date": "1996-04-10", "close": 579.35081025, "volume": 211.0}, {"date": "1996-04-11", "close": 594.80016519, "volume": 683.0}, {"date": "1996-04-12", "close": 633.42355254, "volume": 447.0}, {"date": "1996-04-15", "close": 587.07548772, "volume": 84.0}, {"date": "1996-04-16", "close": 610.24952013, "volume": 318.0}, {"date": "1996-04-17", "close": 617.9741976, "volume": 120.0}, {"date": "1996-04-18", "close": 617.9741976, "volume": 180.0}, {"date": "1996-04-19", "close": 617.9741976, "volume": 201.0}, {"date": "1996-04-22", "close": 633.42355254, "volume": 1255.0}, {"date": "1996-04-23", "close": 641.14823001, "volume": 418.0}, {"date": "1996-04-24", "close": 625.69887507, "volume": 354.0}, {"date": "1996-04-25", "close": 625.69887507, "volume": null}, {"date": "1996-04-26", "close": 899.7682986, "volume": null}, {"date": "1996-04-29", "close": 899.7682986, "volume": null}, {"date": "1996-04-30", "close": 899.7682986, "volume": null}, {"date": "1996-05-01", "close": 899.7682986, "volume": null}, {"date": "1996-05-02", "close": 899.7682986, "volume": null}, {"date": "1996-05-03", "close": 899.7682986, "volume": null}, {"date": "1996-05-06", "close": 899.7682986, "volume": null}, {"date": "1996-05-07", "close": 899.7682986, "volume": null}, {"date": "1996-05-08", "close": 899.7682986, "volume": null}, {"date": "1996-05-09", "close": 899.7682986, "volume": null}, {"date": "1996-05-10", "close": 799.7940432, "volume": 707.0}, {"date": "1996-05-13", "close": 822.0105444, "volume": 512.0}, {"date": "1996-05-14", "close": 806.45092902, "volume": 42.0}, {"date": "1996-05-15", "close": 879.76464984, "volume": 52.0}, {"date": "1996-05-16", "close": 855.3267429, "volume": 39.0}, {"date": "1996-05-17", "close": 855.3267429, "volume": 11.0}, {"date": "1996-05-20", "close": 830.88883596, "volume": 15.0}, {"date": "1996-05-21", "close": 806.45092902, "volume": 60.0}, {"date": "1996-05-22", "close": 782.01302208, "volume": 194.0}, {"date": "1996-05-23", "close": 782.01302208, "volume": 184.0}, {"date": "1996-05-24", "close": 757.57511514, "volume": 145.0}, {"date": "1996-05-27", "close": 733.1372082, "volume": 185.0}, {"date": "1996-05-28", "close": 733.1372082, "volume": 112.0}, {"date": "1996-05-29", "close": 733.1372082, "volume": 123.0}, {"date": "1996-05-30", "close": 757.57511514, "volume": 94.0}, {"date": "1996-05-31", "close": 806.45092902, "volume": 305.0}, {"date": "1996-06-03", "close": 806.45092902, "volume": 188.0}, {"date": "1996-06-04", "close": 794.23197555, "volume": 11.0}, {"date": "1996-06-05", "close": 818.66988249, "volume": 515.0}, {"date": "1996-06-06", "close": 794.23197555, "volume": 531.0}, {"date": "1996-06-07", "close": 769.79406861, "volume": 210.0}, {"date": "1996-06-10", "close": 769.79406861, "volume": null}, {"date": "1996-06-11", "close": 720.91825473, "volume": 184.0}, {"date": "1996-06-12", "close": 684.26139432, "volume": 573.0}, {"date": "1996-06-13", "close": 696.48034779, "volume": 89.0}, {"date": "1996-06-14", "close": 696.48034779, "volume": 200.0}, {"date": "1996-06-17", "close": 647.60453391, "volume": 388.0}, {"date": "1996-06-18", "close": 684.26139432, "volume": 120.0}, {"date": "1996-06-19", "close": 696.48034779, "volume": 90.0}, {"date": "1996-06-20", "close": 672.04244085, "volume": 112.0}, {"date": "1996-06-21", "close": 708.69930126, "volume": 123.0}, {"date": "1996-06-24", "close": 696.48034779, "volume": 180.0}, {"date": "1996-06-25", "close": 708.69930126, "volume": 68.0}, {"date": "1996-06-26", "close": 708.69930126, "volume": 147.0}, {"date": "1996-06-27", "close": 696.48034779, "volume": 46.0}, {"date": "1996-06-28", "close": 672.04244085, "volume": 106.0}, {"date": "1996-07-01", "close": 672.04244085, "volume": 96.0}, {"date": "1996-07-02", "close": 672.04244085, "volume": 51.0}, {"date": "1996-07-03", "close": 672.04244085, "volume": 82.0}, {"date": "1996-07-04", "close": 696.48034779, "volume": 24.0}, {"date": "1996-07-05", "close": 696.48034779, "volume": 80.0}, {"date": "1996-07-08", "close": 647.60453391, "volume": 2.0}, {"date": "1996-07-09", "close": 623.16662697, "volume": 74.0}, {"date": "1996-07-10", "close": 635.38558044, "volume": 21.0}, {"date": "1996-07-11", "close": 647.60453391, "volume": 57.0}, {"date": "1996-07-12", "close": 635.38558044, "volume": 36.0}, {"date": "1996-07-15", "close": 635.38558044, "volume": 11.0}, {"date": "1996-07-16", "close": 610.9476735, "volume": 68.0}, {"date": "1996-07-17", "close": 610.9476735, "volume": 11.0}, {"date": "1996-07-18", "close": 610.9476735, "volume": 12.0}, {"date": "1996-07-19", "close": 598.72872003, "volume": 8.0}, {"date": "1996-07-22", "close": 598.72872003, "volume": 149.0}, {"date": "1996-07-23", "close": 635.38558044, "volume": 67.0}, {"date": "1996-07-24", "close": 610.9476735, "volume": 56.0}, {"date": "1996-07-25", "close": 610.9476735, "volume": 234.0}, {"date": "1996-07-26", "close": 623.16662697, "volume": 72.0}, {"date": "1996-07-29", "close": 635.38558044, "volume": 84.0}, {"date": "1996-07-30", "close": 647.60453391, "volume": 24.0}, {"date": "1996-07-31", "close": 672.04244085, "volume": 16.0}, {"date": "1996-08-01", "close": 684.26139432, "volume": 186.0}, {"date": "1996-08-02", "close": 684.26139432, "volume": 344.0}, {"date": "1996-08-05", "close": 672.04244085, "volume": 98.0}, {"date": "1996-08-06", "close": 696.48034779, "volume": 83.0}, {"date": "1996-08-07", "close": 733.1372082, "volume": 204.0}, {"date": "1996-08-08", "close": 757.57511514, "volume": 14.0}, {"date": "1996-08-09", "close": 733.1372082, "volume": 230.0}, {"date": "1996-08-12", "close": 733.1372082, "volume": 60.0}, {"date": "1996-08-13", "close": 720.91825473, "volume": 98.0}, {"date": "1996-08-14", "close": 720.91825473, "volume": 19.0}, {"date": "1996-08-15", "close": 708.69930126, "volume": 25.0}, {"date": "1996-08-16", "close": 696.48034779, "volume": 35.0}, {"date": "1996-08-19", "close": 684.26139432, "volume": 166.0}, {"date": "1996-08-20", "close": 659.82348738, "volume": 293.0}, {"date": "1996-08-21", "close": 635.38558044, "volume": 302.0}, {"date": "1996-08-22", "close": 635.38558044, "volume": 14.0}, {"date": "1996-08-23", "close": 647.60453391, "volume": 33.0}, {"date": "1996-08-26", "close": 635.38558044, "volume": 28.0}, {"date": "1996-08-27", "close": 623.16662697, "volume": 69.0}, {"date": "1996-08-28", "close": 635.38558044, "volume": 148.0}, {"date": "1996-08-29", "close": 635.38558044, "volume": 42.0}, {"date": "1996-08-30", "close": 659.82348738, "volume": 237.0}, {"date": "1996-09-02", "close": 647.60453391, "volume": 91.0}, {"date": "1996-09-03", "close": 647.60453391, "volume": 57.0}, {"date": "1996-09-04", "close": 635.38558044, "volume": 85.0}, {"date": "1996-09-05", "close": 635.38558044, "volume": 88.0}, {"date": "1996-09-06", "close": 635.38558044, "volume": 56.0}, {"date": "1996-09-09", "close": 623.16662697, "volume": 44.0}, {"date": "1996-09-10", "close": 623.16662697, "volume": null}, {"date": "1996-09-11", "close": 586.50976656, "volume": 57.0}, {"date": "1996-09-12", "close": 610.9476735, "volume": 8.0}, {"date": "1996-09-13", "close": 610.9476735, "volume": 10.0}, {"date": "1996-09-16", "close": 598.72872003, "volume": 13.0}, {"date": "1996-09-17", "close": 586.50976656, "volume": 8.0}, {"date": "1996-09-18", "close": 586.50976656, "volume": 19.0}, {"date": "1996-09-19", "close": 586.50976656, "volume": 13.0}, {"date": "1996-09-20", "close": 598.72872003, "volume": 65.0}, {"date": "1996-09-23", "close": 586.50976656, "volume": 146.0}, {"date": "1996-09-24", "close": 586.50976656, "volume": 171.0}, {"date": "1996-09-25", "close": 610.9476735, "volume": 404.0}, {"date": "1996-09-26", "close": 610.9476735, "volume": 5.0}, {"date": "1996-09-27", "close": 623.16662697, "volume": 23.0}, {"date": "1996-09-30", "close": 598.72872003, "volume": 650.0}, {"date": "1996-10-01", "close": 610.9476735, "volume": 295.0}, {"date": "1996-10-02", "close": 610.9476735, "volume": 139.0}, {"date": "1996-10-03", "close": 610.9476735, "volume": 34.0}, {"date": "1996-10-04", "close": 610.9476735, "volume": 105.0}, {"date": "1996-10-07", "close": 610.9476735, "volume": null}, {"date": "1996-10-08", "close": 549.85290615, "volume": 28.0}, {"date": "1996-10-09", "close": 598.72872003, "volume": 2.0}, {"date": "1996-10-10", "close": 598.72872003, "volume": 9.0}, {"date": "1996-10-11", "close": 549.85290615, "volume": 56.0}, {"date": "1996-10-14", "close": 549.85290615, "volume": 7.0}, {"date": "1996-10-15", "close": 513.19604574, "volume": 253.0}, {"date": "1996-10-16", "close": 513.19604574, "volume": 12.0}, {"date": "1996-10-17", "close": 525.41499921, "volume": 3.0}, {"date": "1996-10-18", "close": 598.72872003, "volume": 0.0}, {"date": "1996-10-21", "close": 598.72872003, "volume": null}, {"date": "1996-10-22", "close": 537.63395268, "volume": 55.0}, {"date": "1996-10-23", "close": 549.85290615, "volume": 119.0}, {"date": "1996-10-24", "close": 549.85290615, "volume": 2.0}, {"date": "1996-10-25", "close": 562.07185962, "volume": 31.0}, {"date": "1996-10-28", "close": 555.962382885, "volume": 10.0}, {"date": "1996-10-29", "close": 555.962382885, "volume": null}, {"date": "1996-10-30", "close": 562.07185962, "volume": 22.0}, {"date": "1996-10-31", "close": 562.07185962, "volume": 25.0}, {"date": "1996-11-01", "close": 555.962382885, "volume": 86.0}, {"date": "1996-11-04", "close": 549.85290615, "volume": 15.0}, {"date": "1996-11-05", "close": 525.41499921, "volume": 19.0}, {"date": "1996-11-06", "close": 525.41499921, "volume": 46.0}, {"date": "1996-11-07", "close": 537.63395268, "volume": 110.0}, {"date": "1996-11-08", "close": 513.19604574, "volume": 31.0}, {"date": "1996-11-11", "close": 488.7581388, "volume": 24.0}, {"date": "1996-11-12", "close": 500.97709227, "volume": 243.0}, {"date": "1996-11-13", "close": 537.63395268, "volume": 97.0}, {"date": "1996-11-14", "close": 537.63395268, "volume": 112.0}, {"date": "1996-11-15", "close": 537.63395268, "volume": 83.0}, {"date": "1996-11-18", "close": 586.50976656, "volume": 65.0}, {"date": "1996-11-19", "close": 562.07185962, "volume": 18.0}, {"date": "1996-11-20", "close": 574.29081309, "volume": 55.0}, {"date": "1996-11-21", "close": 562.07185962, "volume": 74.0}, {"date": "1996-11-22", "close": 568.181336355, "volume": 56.0}, {"date": "1996-11-25", "close": 562.07185962, "volume": 41.0}, {"date": "1996-11-26", "close": 562.07185962, "volume": 334.0}, {"date": "1996-11-27", "close": 568.181336355, "volume": 258.0}, {"date": "1996-11-28", "close": 586.50976656, "volume": 24.0}, {"date": "1996-11-29", "close": 568.181336355, "volume": 48.0}, {"date": "1996-12-02", "close": 610.9476735, "volume": 245.0}, {"date": "1996-12-03", "close": 610.9476735, "volume": 220.0}, {"date": "1996-12-04", "close": 586.50976656, "volume": 48.0}, {"date": "1996-12-05", "close": 574.29081309, "volume": 81.0}, {"date": "1996-12-06", "close": 562.07185962, "volume": 416.0}, {"date": "1996-12-09", "close": 562.07185962, "volume": 368.0}, {"date": "1996-12-10", "close": 562.07185962, "volume": 88.0}, {"date": "1996-12-11", "close": 562.07185962, "volume": 13.0}, {"date": "1996-12-12", "close": 537.63395268, "volume": 26.0}, {"date": "1996-12-13", "close": 537.63395268, "volume": 23.0}, {"date": "1996-12-16", "close": 537.63395268, "volume": 25.0}, {"date": "1996-12-17", "close": 537.63395268, "volume": 88.0}, {"date": "1996-12-18", "close": 537.63395268, "volume": 41.0}, {"date": "1996-12-19", "close": 549.85290615, "volume": 82.0}, {"date": "1996-12-20", "close": 549.85290615, "volume": 29.0}, {"date": "1996-12-23", "close": 549.85290615, "volume": 97.0}, {"date": "1996-12-24", "close": 549.85290615, "volume": 104.0}, {"date": "1996-12-25", "close": 549.85290615, "volume": null}, {"date": "1996-12-26", "close": 549.85290615, "volume": null}, {"date": "1996-12-27", "close": 549.85290615, "volume": 2.0}, {"date": "1996-12-30", "close": 549.85290615, "volume": 5.0}, {"date": "1996-12-31", "close": 549.85290615, "volume": 394.0}, {"date": "1997-01-01", "close": 549.85290615, "volume": null}, {"date": "1997-01-02", "close": 537.63395268, "volume": 28.0}, {"date": "1997-01-03", "close": 537.63395268, "volume": 16.0}, {"date": "1997-01-06", "close": 537.63395268, "volume": 93.0}, {"date": "1997-01-07", "close": 500.97709227, "volume": 114.0}, {"date": "1997-01-08", "close": 500.97709227, "volume": 43.0}, {"date": "1997-01-09", "close": 488.7581388, "volume": 118.0}, {"date": "1997-01-10", "close": 488.7581388, "volume": 58.0}, {"date": "1997-01-13", "close": 488.7581388, "volume": 37.0}, {"date": "1997-01-14", "close": 488.7581388, "volume": 187.0}, {"date": "1997-01-15", "close": 488.7581388, "volume": 137.0}, {"date": "1997-01-16", "close": 476.53918533, "volume": 226.0}, {"date": "1997-01-17", "close": 464.32023186, "volume": 59.0}, {"date": "1997-01-20", "close": 452.10127839, "volume": 91.0}, {"date": "1997-01-21", "close": 439.88232492, "volume": 215.0}, {"date": "1997-01-22", "close": 433.772848185, "volume": 357.0}, {"date": "1997-01-23", "close": 500.97709227, "volume": 1364.0}, {"date": "1997-01-24", "close": 488.7581388, "volume": 1176.0}, {"date": "1997-01-27", "close": 488.7581388, "volume": null}, {"date": "1997-01-28", "close": 476.53918533, "volume": 191.0}, {"date": "1997-01-29", "close": 464.32023186, "volume": 284.0}, {"date": "1997-01-30", "close": 439.88232492, "volume": 84.0}, {"date": "1997-01-31", "close": 415.44441798, "volume": 183.0}, {"date": "1997-02-03", "close": 415.44441798, "volume": 531.0}, {"date": "1997-02-04", "close": 415.44441798, "volume": 79.0}, {"date": "1997-02-05", "close": 427.66337145, "volume": 157.0}, {"date": "1997-02-06", "close": 427.66337145, "volume": 245.0}, {"date": "1997-02-07", "close": 409.334941245, "volume": 116.0}, {"date": "1997-02-10", "close": 427.66337145, "volume": 37.0}, {"date": "1997-02-11", "close": 403.22546451, "volume": 248.0}, {"date": "1997-02-12", "close": 403.22546451, "volume": 164.0}, {"date": "1997-02-13", "close": 403.22546451, "volume": 159.0}, {"date": "1997-02-14", "close": 397.115987775, "volume": 112.0}, {"date": "1997-02-17", "close": 397.115987775, "volume": 777.0}, {"date": "1997-02-18", "close": 384.897034305, "volume": 66.0}, {"date": "1997-02-19", "close": 391.00651104, "volume": 148.0}, {"date": "1997-02-20", "close": 397.115987775, "volume": 90.0}, {"date": "1997-02-21", "close": 415.44441798, "volume": 148.0}, {"date": "1997-02-24", "close": 452.10127839, "volume": 345.0}, {"date": "1997-02-25", "close": 427.66337145, "volume": 127.0}, {"date": "1997-02-26", "close": 433.772848185, "volume": 248.0}, {"date": "1997-02-27", "close": 443.548010961, "volume": 371.0}, {"date": "1997-02-28", "close": 452.10127839, "volume": 145.0}, {"date": "1997-03-03", "close": 445.991801655, "volume": 58.0}, {"date": "1997-03-04", "close": 464.32023186, "volume": 40.0}, {"date": "1997-03-05", "close": 439.88232492, "volume": 23.0}, {"date": "1997-03-06", "close": 439.88232492, "volume": 30.0}, {"date": "1997-03-07", "close": 403.22546451, "volume": 116.0}, {"date": "1997-03-10", "close": 415.44441798, "volume": 78.0}, {"date": "1997-03-11", "close": 415.44441798, "volume": 60.0}, {"date": "1997-03-12", "close": 403.22546451, "volume": 157.0}, {"date": "1997-03-13", "close": 391.00651104, "volume": 93.0}, {"date": "1997-03-14", "close": 384.897034305, "volume": 235.0}, {"date": "1997-03-17", "close": 391.00651104, "volume": 174.0}, {"date": "1997-03-18", "close": 384.897034305, "volume": 313.0}, {"date": "1997-03-19", "close": 372.678080835, "volume": 348.0}, {"date": "1997-03-20", "close": 378.78755757, "volume": 160.0}, {"date": "1997-03-21", "close": 360.459127365, "volume": 12.0}, {"date": "1997-03-24", "close": 348.240173895, "volume": 220.0}, {"date": "1997-03-25", "close": 342.13069716, "volume": 93.0}, {"date": "1997-03-26", "close": 336.021220425, "volume": 77.0}, {"date": "1997-03-27", "close": 323.802266955, "volume": 148.0}, {"date": "1997-03-28", "close": 323.802266955, "volume": null}, {"date": "1997-03-31", "close": 323.802266955, "volume": null}, {"date": "1997-04-01", "close": 317.69279022, "volume": 44.0}, {"date": "1997-04-02", "close": 305.47383675, "volume": 283.0}, {"date": "1997-04-03", "close": 305.47383675, "volume": 84.0}, {"date": "1997-04-04", "close": 317.69279022, "volume": 28.0}, {"date": "1997-04-07", "close": 317.69279022, "volume": 125.0}, {"date": "1997-04-08", "close": 323.802266955, "volume": 59.0}, {"date": "1997-04-09", "close": 323.802266955, "volume": 53.0}, {"date": "1997-04-10", "close": 317.69279022, "volume": 33.0}, {"date": "1997-04-11", "close": 305.47383675, "volume": 53.0}, {"date": "1997-04-14", "close": 293.25488328, "volume": 23.0}, {"date": "1997-04-15", "close": 293.25488328, "volume": 124.0}, {"date": "1997-04-16", "close": 281.03592981, "volume": 77.0}, {"date": "1997-04-17", "close": 268.81697634, "volume": 104.0}, {"date": "1997-04-18", "close": 281.03592981, "volume": 101.0}, {"date": "1997-04-21", "close": 268.81697634, "volume": 6.0}, {"date": "1997-04-22", "close": 281.03592981, "volume": 18.0}, {"date": "1997-04-23", "close": 281.03592981, "volume": 64.0}, {"date": "1997-04-24", "close": 268.81697634, "volume": 38.0}, {"date": "1997-04-25", "close": 268.81697634, "volume": null}, {"date": "1997-04-28", "close": 268.81697634, "volume": 12.0}, {"date": "1997-04-29", "close": 262.707499605, "volume": 52.0}, {"date": "1997-04-30", "close": 256.59802287, "volume": 449.0}, {"date": "1997-05-01", "close": 244.3790694, "volume": 498.0}, {"date": "1997-05-02", "close": 244.3790694, "volume": 107.0}, {"date": "1997-05-05", "close": 244.3790694, "volume": 127.0}, {"date": "1997-05-06", "close": 256.59802287, "volume": 228.0}, {"date": "1997-05-07", "close": 268.81697634, "volume": 67.0}, {"date": "1997-05-08", "close": 281.03592981, "volume": 106.0}, {"date": "1997-05-09", "close": 268.81697634, "volume": 142.0}, {"date": "1997-05-12", "close": 274.926453075, "volume": 319.0}, {"date": "1997-05-13", "close": 256.59802287, "volume": 215.0}, {"date": "1997-05-14", "close": 268.81697634, "volume": 293.0}, {"date": "1997-05-15", "close": 268.81697634, "volume": 225.0}, {"date": "1997-05-16", "close": 268.81697634, "volume": 168.0}, {"date": "1997-05-19", "close": 256.59802287, "volume": 84.0}, {"date": "1997-05-20", "close": 250.488546135, "volume": 128.0}, {"date": "1997-05-21", "close": 232.16011593, "volume": 3.0}, {"date": "1997-05-22", "close": 232.16011593, "volume": 3.0}, {"date": "1997-05-23", "close": 244.3790694, "volume": 74.0}, {"date": "1997-05-26", "close": 250.488546135, "volume": 106.0}, {"date": "1997-05-27", "close": 256.59802287, "volume": 51.0}, {"date": "1997-05-28", "close": 250.488546135, "volume": 74.0}, {"date": "1997-05-29", "close": 238.269592665, "volume": 447.0}, {"date": "1997-05-30", "close": 244.3790694, "volume": 41.0}, {"date": "1997-06-02", "close": 244.3790694, "volume": 137.0}, {"date": "1997-06-03", "close": 244.3790694, "volume": 20.0}, {"date": "1997-06-04", "close": 232.16011593, "volume": 131.0}, {"date": "1997-06-05", "close": 232.16011593, "volume": 235.0}, {"date": "1997-06-06", "close": 232.16011593, "volume": 83.0}, {"date": "1997-06-09", "close": 232.16011593, "volume": null}, {"date": "1997-06-10", "close": 219.94116246, "volume": 331.0}, {"date": "1997-06-11", "close": 226.050639195, "volume": 291.0}, {"date": "1997-06-12", "close": 207.72220899, "volume": 338.0}, {"date": "1997-06-13", "close": 207.72220899, "volume": 251.0}, {"date": "1997-06-16", "close": 183.28430205, "volume": 1548.0}, {"date": "1997-06-17", "close": 195.50325552, "volume": 512.0}, {"date": "1997-06-18", "close": 226.050639195, "volume": 460.0}, {"date": "1997-06-19", "close": 207.72220899, "volume": 117.0}, {"date": "1997-06-20", "close": 189.393778785, "volume": 427.0}, {"date": "1997-06-23", "close": 207.72220899, "volume": 619.0}, {"date": "1997-06-24", "close": 207.72220899, "volume": 124.0}, {"date": "1997-06-25", "close": 195.50325552, "volume": 544.0}, {"date": "1997-06-26", "close": 201.612732255, "volume": 308.0}, {"date": "1997-06-27", "close": 219.94116246, "volume": 8001.0}, {"date": "1997-06-30", "close": 219.94116246, "volume": 987.0}, {"date": "1997-07-01", "close": 219.94116246, "volume": 507.0}, {"date": "1997-07-02", "close": 226.050639195, "volume": 904.0}, {"date": "1997-07-03", "close": 213.831685725, "volume": 169.0}, {"date": "1997-07-04", "close": 195.50325552, "volume": 323.0}, {"date": "1997-07-07", "close": 183.28430205, "volume": 437.0}, {"date": "1997-07-08", "close": 171.06534858, "volume": 196.0}, {"date": "1997-07-09", "close": 183.28430205, "volume": 134.0}, {"date": "1997-07-10", "close": 183.28430205, "volume": 57.0}, {"date": "1997-07-11", "close": 183.28430205, "volume": null}, {"date": "1997-07-14", "close": 201.612732255, "volume": 279.0}, {"date": "1997-07-15", "close": 183.28430205, "volume": 152.0}, {"date": "1997-07-16", "close": 183.28430205, "volume": 197.0}, {"date": "1997-07-17", "close": 189.393778785, "volume": 37.0}, {"date": "1997-07-18", "close": 207.72220899, "volume": 3.0}, {"date": "1997-07-21", "close": 207.72220899, "volume": 127.0}, {"date": "1997-07-22", "close": 195.50325552, "volume": 84.0}, {"date": "1997-07-23", "close": 183.28430205, "volume": 134.0}, {"date": "1997-07-24", "close": 183.28430205, "volume": 93.0}, {"date": "1997-07-25", "close": 177.174825315, "volume": 101.0}, {"date": "1997-07-28", "close": 183.28430205, "volume": 127.0}, {"date": "1997-07-29", "close": 171.06534858, "volume": 4.0}, {"date": "1997-07-30", "close": 183.28430205, "volume": 75.0}, {"date": "1997-07-31", "close": 171.06534858, "volume": 82.0}, {"date": "1997-08-01", "close": 177.174825315, "volume": 534.0}, {"date": "1997-08-04", "close": 183.28430205, "volume": 14.0}, {"date": "1997-08-05", "close": 183.28430205, "volume": 218.0}, {"date": "1997-08-06", "close": 171.06534858, "volume": 88.0}, {"date": "1997-08-07", "close": 171.06534858, "volume": 139.0}, {"date": "1997-08-08", "close": 177.174825315, "volume": 533.0}, {"date": "1997-08-11", "close": 177.174825315, "volume": 217.0}, {"date": "1997-08-12", "close": 177.174825315, "volume": 70.0}, {"date": "1997-08-13", "close": 171.06534858, "volume": 223.0}, {"date": "1997-08-14", "close": 183.28430205, "volume": 161.0}, {"date": "1997-08-15", "close": 183.28430205, "volume": 104.0}, {"date": "1997-08-18", "close": 183.28430205, "volume": 129.0}, {"date": "1997-08-19", "close": 189.393778785, "volume": 70.0}, {"date": "1997-08-20", "close": 195.50325552, "volume": 61.0}, {"date": "1997-08-21", "close": 201.612732255, "volume": 248.0}, {"date": "1997-08-22", "close": 201.612732255, "volume": 172.0}, {"date": "1997-08-25", "close": 232.16011593, "volume": 337.0}, {"date": "1997-08-26", "close": 232.16011593, "volume": 204.0}, {"date": "1997-08-27", "close": 226.050639195, "volume": 53.0}, {"date": "1997-08-28", "close": 226.050639195, "volume": null}, {"date": "1997-08-29", "close": 226.050639195, "volume": null}, {"date": "1997-09-01", "close": 226.050639195, "volume": null}, {"date": "1997-09-02", "close": 219.94116246, "volume": 318.0}, {"date": "1997-09-03", "close": 219.94116246, "volume": 158.0}, {"date": "1997-09-04", "close": 219.94116246, "volume": 102.0}, {"date": "1997-09-05", "close": 232.16011593, "volume": 256.0}, {"date": "1997-09-08", "close": 244.3790694, "volume": 82.0}, {"date": "1997-09-09", "close": 244.3790694, "volume": 79.0}, {"date": "1997-09-10", "close": 238.269592665, "volume": 16.0}, {"date": "1997-09-11", "close": 232.16011593, "volume": 196.0}, {"date": "1997-09-12", "close": 213.831685725, "volume": 7.0}, {"date": "1997-09-15", "close": 213.831685725, "volume": 65.0}, {"date": "1997-09-16", "close": 213.831685725, "volume": 75.0}, {"date": "1997-09-17", "close": 219.94116246, "volume": 46.0}, {"date": "1997-09-18", "close": 219.94116246, "volume": 590.0}, {"date": "1997-09-19", "close": 207.72220899, "volume": 262.0}, {"date": "1997-09-22", "close": 207.72220899, "volume": 70.0}, {"date": "1997-09-23", "close": 207.72220899, "volume": 44.0}, {"date": "1997-09-24", "close": 213.831685725, "volume": 198.0}, {"date": "1997-09-25", "close": 244.3790694, "volume": 217.0}, {"date": "1997-09-26", "close": 201.612732255, "volume": 47.0}, {"date": "1997-09-29", "close": 201.612732255, "volume": 68.0}, {"date": "1997-09-30", "close": 195.50325552, "volume": 222.0}, {"date": "1997-10-01", "close": 213.831685725, "volume": 246.0}, {"date": "1997-10-02", "close": 207.72220899, "volume": 135.0}, {"date": "1997-10-03", "close": 213.831685725, "volume": 85.0}, {"date": "1997-10-06", "close": 207.72220899, "volume": 113.0}, {"date": "1997-10-07", "close": 195.50325552, "volume": 57.0}, {"date": "1997-10-08", "close": 207.72220899, "volume": 16.0}, {"date": "1997-10-09", "close": 201.612732255, "volume": 159.0}, {"date": "1997-10-10", "close": 195.50325552, "volume": 43.0}, {"date": "1997-10-13", "close": 195.50325552, "volume": 27.0}, {"date": "1997-10-14", "close": 195.50325552, "volume": 42.0}, {"date": "1997-10-15", "close": 177.174825315, "volume": 239.0}, {"date": "1997-10-16", "close": 171.06534858, "volume": 17.0}, {"date": "1997-10-17", "close": 177.174825315, "volume": 22.0}, {"date": "1997-10-20", "close": 171.06534858, "volume": 53.0}, {"date": "1997-10-21", "close": 177.174825315, "volume": 22.0}, {"date": "1997-10-22", "close": 171.06534858, "volume": 20.0}, {"date": "1997-10-23", "close": 164.955871845, "volume": 57.0}, {"date": "1997-10-24", "close": 146.62744164, "volume": 21.0}, {"date": "1997-10-27", "close": 128.299011435, "volume": 141.0}, {"date": "1997-10-28", "close": 109.97058123, "volume": 57.0}, {"date": "1997-10-29", "close": 109.97058123, "volume": 58.0}, {"date": "1997-10-30", "close": 134.40848817, "volume": 43.0}, {"date": "1997-10-31", "close": 134.40848817, "volume": 55.0}, {"date": "1997-11-03", "close": 122.1895347, "volume": 14.0}, {"date": "1997-11-04", "close": 134.40848817, "volume": 82.0}, {"date": "1997-11-05", "close": 134.40848817, "volume": 123.0}, {"date": "1997-11-06", "close": 152.736918375, "volume": 33.0}, {"date": "1997-11-07", "close": 152.736918375, "volume": null}, {"date": "1997-11-10", "close": 122.1895347, "volume": 153.0}, {"date": "1997-11-11", "close": 134.40848817, "volume": 33.0}, {"date": "1997-11-12", "close": 122.1895347, "volume": 28.0}, {"date": "1997-11-13", "close": 122.1895347, "volume": 53.0}, {"date": "1997-11-14", "close": 122.1895347, "volume": 90.0}, {"date": "1997-11-17", "close": 116.080057965, "volume": 158.0}, {"date": "1997-11-18", "close": 109.97058123, "volume": 217.0}, {"date": "1997-11-19", "close": 116.080057965, "volume": 10.0}, {"date": "1997-11-20", "close": 116.080057965, "volume": null}, {"date": "1997-11-21", "close": 116.080057965, "volume": null}, {"date": "1997-11-24", "close": 116.080057965, "volume": null}, {"date": "1997-11-25", "close": 116.080057965, "volume": 25.0}, {"date": "1997-11-26", "close": 103.861104495, "volume": 4.0}, {"date": "1997-11-27", "close": 103.861104495, "volume": 64.0}, {"date": "1997-11-28", "close": 103.861104495, "volume": 49.0}, {"date": "1997-12-01", "close": 87.976464984, "volume": 16.0}, {"date": "1997-12-02", "close": 85.53267429, "volume": 161.0}, {"date": "1997-12-03", "close": 97.75162776, "volume": 42.0}, {"date": "1997-12-04", "close": 91.642151025, "volume": 132.0}, {"date": "1997-12-05", "close": 79.423197555, "volume": 15.0}, {"date": "1997-12-08", "close": 79.423197555, "volume": null}, {"date": "1997-12-09", "close": 87.976464984, "volume": 303.0}, {"date": "1997-12-10", "close": 85.53267429, "volume": 508.0}, {"date": "1997-12-11", "close": 85.53267429, "volume": 90.0}, {"date": "1997-12-12", "close": 85.53267429, "volume": 41.0}, {"date": "1997-12-15", "close": 85.53267429, "volume": 7.0}, {"date": "1997-12-16", "close": 85.53267429, "volume": 33.0}, {"date": "1997-12-17", "close": 79.423197555, "volume": 83.0}, {"date": "1997-12-18", "close": 85.53267429, "volume": 179.0}, {"date": "1997-12-19", "close": 85.53267429, "volume": 8.0}, {"date": "1997-12-22", "close": 85.53267429, "volume": 3.0}, {"date": "1997-12-23", "close": 85.53267429, "volume": 340.0}, {"date": "1997-12-24", "close": 85.53267429, "volume": null}, {"date": "1997-12-25", "close": 85.53267429, "volume": null}, {"date": "1997-12-26", "close": 85.53267429, "volume": null}, {"date": "1997-12-29", "close": 85.53267429, "volume": 131.0}, {"date": "1997-12-30", "close": 85.53267429, "volume": 505.0}, {"date": "1997-12-31", "close": 85.53267429, "volume": null}, {"date": "1998-01-01", "close": 85.53267429, "volume": null}, {"date": "1998-01-02", "close": 85.53267429, "volume": null}, {"date": "1998-01-05", "close": 96.529732413, "volume": 5.0}, {"date": "1998-01-06", "close": 86.754569637, "volume": 131.0}, {"date": "1998-01-07", "close": 86.754569637, "volume": 33.0}, {"date": "1998-01-08", "close": 86.754569637, "volume": null}, {"date": "1998-01-09", "close": 86.754569637, "volume": null}, {"date": "1998-01-12", "close": 86.754569637, "volume": 123.0}, {"date": "1998-01-13", "close": 86.754569637, "volume": 19.0}, {"date": "1998-01-14", "close": 87.976464984, "volume": 39.0}, {"date": "1998-01-15", "close": 87.976464984, "volume": 64.0}, {"date": "1998-01-16", "close": 103.861104495, "volume": 192.0}, {"date": "1998-01-19", "close": 116.080057965, "volume": 94.0}, {"date": "1998-01-20", "close": 116.080057965, "volume": null}, {"date": "1998-01-21", "close": 122.1895347, "volume": 89.0}, {"date": "1998-01-22", "close": 122.1895347, "volume": 82.0}, {"date": "1998-01-23", "close": 109.97058123, "volume": 115.0}, {"date": "1998-01-26", "close": 109.97058123, "volume": null}, {"date": "1998-01-27", "close": 109.97058123, "volume": null}, {"date": "1998-01-28", "close": 109.97058123, "volume": null}, {"date": "1998-01-29", "close": 116.080057965, "volume": 16.0}, {"date": "1998-01-30", "close": 113.636267271, "volume": 165.0}, {"date": "1998-02-02", "close": 113.636267271, "volume": 111.0}, {"date": "1998-02-03", "close": 113.636267271, "volume": null}, {"date": "1998-02-04", "close": 112.414371924, "volume": 90.0}, {"date": "1998-02-05", "close": 112.414371924, "volume": null}, {"date": "1998-02-06", "close": 103.861104495, "volume": 12.0}, {"date": "1998-02-09", "close": 109.97058123, "volume": 74.0}, {"date": "1998-02-10", "close": 122.1895347, "volume": 46.0}, {"date": "1998-02-11", "close": 122.1895347, "volume": 4.0}, {"date": "1998-02-12", "close": 122.1895347, "volume": 56.0}, {"date": "1998-02-13", "close": 122.1895347, "volume": 27.0}, {"date": "1998-02-16", "close": 122.1895347, "volume": 90.0}, {"date": "1998-02-17", "close": 122.1895347, "volume": null}, {"date": "1998-02-18", "close": 122.1895347, "volume": 25.0}, {"date": "1998-02-19", "close": 122.1895347, "volume": null}, {"date": "1998-02-20", "close": 109.97058123, "volume": 65.0}, {"date": "1998-02-23", "close": 105.082999842, "volume": 91.0}, {"date": "1998-02-24", "close": 105.082999842, "volume": null}, {"date": "1998-02-25", "close": 97.75162776, "volume": 60.0}, {"date": "1998-02-26", "close": 100.195418454, "volume": 41.0}, {"date": "1998-02-27", "close": 103.861104495, "volume": 58.0}, {"date": "1998-03-02", "close": 97.75162776, "volume": 218.0}, {"date": "1998-03-03", "close": 97.75162776, "volume": null}, {"date": "1998-03-04", "close": 97.75162776, "volume": 39.0}, {"date": "1998-03-05", "close": 97.75162776, "volume": null}, {"date": "1998-03-06", "close": 97.75162776, "volume": null}, {"date": "1998-03-09", "close": 103.861104495, "volume": 37.0}, {"date": "1998-03-10", "close": 103.861104495, "volume": 107.0}, {"date": "1998-03-11", "close": 103.861104495, "volume": null}, {"date": "1998-03-12", "close": 109.97058123, "volume": 20.0}, {"date": "1998-03-13", "close": 109.97058123, "volume": null}, {"date": "1998-03-16", "close": 109.97058123, "volume": 2.0}, {"date": "1998-03-17", "close": 109.97058123, "volume": null}, {"date": "1998-03-18", "close": 103.861104495, "volume": 30.0}, {"date": "1998-03-19", "close": 101.417313801, "volume": 59.0}, {"date": "1998-03-20", "close": 101.417313801, "volume": 7.0}, {"date": "1998-03-23", "close": 101.417313801, "volume": 92.0}, {"date": "1998-03-24", "close": 101.417313801, "volume": 63.0}, {"date": "1998-03-25", "close": 101.417313801, "volume": null}, {"date": "1998-03-26", "close": 98.973523107, "volume": 10.0}, {"date": "1998-03-27", "close": 101.417313801, "volume": 19.0}, {"date": "1998-03-30", "close": 98.973523107, "volume": 59.0}, {"date": "1998-03-31", "close": 100.195418454, "volume": 225.0}, {"date": "1998-04-01", "close": 103.861104495, "volume": 16.0}, {"date": "1998-04-02", "close": 103.861104495, "volume": null}, {"date": "1998-04-03", "close": 109.97058123, "volume": 77.0}, {"date": "1998-04-06", "close": 116.080057965, "volume": 99.0}, {"date": "1998-04-07", "close": 122.1895347, "volume": 127.0}, {"date": "1998-04-08", "close": 114.858162618, "volume": 20.0}, {"date": "1998-04-09", "close": 114.858162618, "volume": null}, {"date": "1998-04-10", "close": 114.858162618, "volume": null}, {"date": "1998-04-13", "close": 114.858162618, "volume": null}, {"date": "1998-04-14", "close": 109.97058123, "volume": 7.0}, {"date": "1998-04-15", "close": 103.861104495, "volume": 23.0}, {"date": "1998-04-16", "close": 100.195418454, "volume": 55.0}, {"date": "1998-04-17", "close": 101.417313801, "volume": 44.0}, {"date": "1998-04-20", "close": 101.417313801, "volume": null}, {"date": "1998-04-21", "close": 101.417313801, "volume": null}, {"date": "1998-04-22", "close": 109.97058123, "volume": 40.0}, {"date": "1998-04-23", "close": 109.97058123, "volume": 136.0}, {"date": "1998-04-24", "close": 122.1895347, "volume": 116.0}, {"date": "1998-04-27", "close": 116.080057965, "volume": 50.0}, {"date": "1998-04-28", "close": 109.97058123, "volume": 117.0}, {"date": "1998-04-29", "close": 109.97058123, "volume": 169.0}, {"date": "1998-04-30", "close": 109.97058123, "volume": 87.0}, {"date": "1998-05-01", "close": 116.080057965, "volume": 16.0}, {"date": "1998-05-04", "close": 111.192476577, "volume": 66.0}, {"date": "1998-05-05", "close": 111.192476577, "volume": 19.0}, {"date": "1998-05-06", "close": 109.97058123, "volume": 53.0}, {"date": "1998-05-07", "close": 109.97058123, "volume": null}, {"date": "1998-05-08", "close": 97.75162776, "volume": 91.0}, {"date": "1998-05-11", "close": 97.75162776, "volume": 1.0}, {"date": "1998-05-12", "close": 97.75162776, "volume": 5.0}, {"date": "1998-05-13", "close": 97.75162776, "volume": null}, {"date": "1998-05-14", "close": 97.75162776, "volume": null}, {"date": "1998-05-15", "close": 91.642151025, "volume": 70.0}, {"date": "1998-05-18", "close": 97.75162776, "volume": 96.0}, {"date": "1998-05-19", "close": 97.75162776, "volume": 102.0}, {"date": "1998-05-20", "close": 85.53267429, "volume": 13.0}, {"date": "1998-05-21", "close": 86.754569637, "volume": 7.0}, {"date": "1998-05-22", "close": 87.976464984, "volume": 3.0}, {"date": "1998-05-25", "close": 90.420255678, "volume": 14.0}, {"date": "1998-05-26", "close": 90.420255678, "volume": 19.0}, {"date": "1998-05-27", "close": 85.53267429, "volume": 403.0}, {"date": "1998-05-28", "close": 85.53267429, "volume": 32.0}, {"date": "1998-05-29", "close": 85.53267429, "volume": null}, {"date": "1998-06-01", "close": 85.53267429, "volume": null}, {"date": "1998-06-02", "close": 85.53267429, "volume": null}, {"date": "1998-06-03", "close": 73.31372082, "volume": 20.0}, {"date": "1998-06-04", "close": 68.426139432, "volume": 590.0}, {"date": "1998-06-05", "close": 70.869930126, "volume": 522.0}, {"date": "1998-06-08", "close": 70.869930126, "volume": null}, {"date": "1998-06-09", "close": 70.869930126, "volume": 97.0}, {"date": "1998-06-10", "close": 70.869930126, "volume": 92.0}, {"date": "1998-06-11", "close": 70.869930126, "volume": 127.0}, {"date": "1998-06-12", "close": 51.319604574, "volume": 58.0}, {"date": "1998-06-15", "close": 59.872872003, "volume": 25.0}, {"date": "1998-06-16", "close": 48.87581388, "volume": 33.0}, {"date": "1998-06-17", "close": 58.650976656, "volume": 38.0}, {"date": "1998-06-18", "close": 69.648034779, "volume": 119.0}, {"date": "1998-06-19", "close": 69.648034779, "volume": 8.0}, {"date": "1998-06-22", "close": 67.204244085, "volume": 103.0}, {"date": "1998-06-23", "close": 61.09476735, "volume": 94.0}, {"date": "1998-06-24", "close": 85.53267429, "volume": 76.0}, {"date": "1998-06-25", "close": 63.538558044, "volume": 71.0}, {"date": "1998-06-26", "close": 67.204244085, "volume": 37.0}, {"date": "1998-06-29", "close": 73.31372082, "volume": 787.0}, {"date": "1998-06-30", "close": 73.31372082, "volume": 358.0}, {"date": "1998-07-01", "close": 73.31372082, "volume": 31.0}, {"date": "1998-07-02", "close": 75.757511514, "volume": 346.0}, {"date": "1998-07-03", "close": 75.757511514, "volume": null}, {"date": "1998-07-06", "close": 75.757511514, "volume": null}, {"date": "1998-07-07", "close": 91.642151025, "volume": 16.0}, {"date": "1998-07-08", "close": 85.53267429, "volume": 12.0}, {"date": "1998-07-09", "close": 85.53267429, "volume": 43.0}, {"date": "1998-07-10", "close": 85.53267429, "volume": 34.0}, {"date": "1998-07-13", "close": 79.423197555, "volume": 88.0}, {"date": "1998-07-14", "close": 79.423197555, "volume": 8.0}, {"date": "1998-07-15", "close": 79.423197555, "volume": 16.0}, {"date": "1998-07-16", "close": 79.423197555, "volume": 2.0}, {"date": "1998-07-17", "close": 79.423197555, "volume": null}, {"date": "1998-07-20", "close": 79.423197555, "volume": 98.0}, {"date": "1998-07-21", "close": 79.423197555, "volume": 23.0}, {"date": "1998-07-22", "close": 74.535616167, "volume": 3.0}, {"date": "1998-07-23", "close": 75.757511514, "volume": 7.0}, {"date": "1998-07-24", "close": 75.757511514, "volume": 38.0}, {"date": "1998-07-27", "close": 79.423197555, "volume": 36.0}, {"date": "1998-07-28", "close": 75.757511514, "volume": 10.0}, {"date": "1998-07-29", "close": 75.757511514, "volume": 101.0}, {"date": "1998-07-30", "close": 75.757511514, "volume": 20.0}, {"date": "1998-07-31", "close": 73.31372082, "volume": 581.0}, {"date": "1998-08-03", "close": 68.426139432, "volume": 8.0}, {"date": "1998-08-04", "close": 68.426139432, "volume": 29.0}, {"date": "1998-08-05", "close": 61.09476735, "volume": 20.0}, {"date": "1998-08-06", "close": 73.31372082, "volume": 213.0}, {"date": "1998-08-07", "close": 73.31372082, "volume": 33.0}, {"date": "1998-08-10", "close": 73.31372082, "volume": null}, {"date": "1998-08-11", "close": 69.648034779, "volume": 65.0}, {"date": "1998-08-12", "close": 68.426139432, "volume": 13.0}, {"date": "1998-08-13", "close": 61.09476735, "volume": 46.0}, {"date": "1998-08-14", "close": 61.09476735, "volume": 32.0}, {"date": "1998-08-17", "close": 58.650976656, "volume": 41.0}, {"date": "1998-08-18", "close": 58.650976656, "volume": null}, {"date": "1998-08-19", "close": 58.650976656, "volume": null}, {"date": "1998-08-20", "close": 58.650976656, "volume": 116.0}, {"date": "1998-08-21", "close": 58.650976656, "volume": 34.0}, {"date": "1998-08-24", "close": 58.650976656, "volume": null}, {"date": "1998-08-25", "close": 58.650976656, "volume": 11.0}, {"date": "1998-08-26", "close": 58.650976656, "volume": null}, {"date": "1998-08-27", "close": 58.650976656, "volume": null}, {"date": "1998-08-28", "close": 58.650976656, "volume": null}, {"date": "1998-08-31", "close": 54.985290615, "volume": 74.0}, {"date": "1998-09-01", "close": 54.985290615, "volume": null}, {"date": "1998-09-02", "close": 48.87581388, "volume": 93.0}, {"date": "1998-09-03", "close": 42.766337145, "volume": 5.0}, {"date": "1998-09-04", "close": 42.766337145, "volume": null}, {"date": "1998-09-07", "close": 42.766337145, "volume": null}, {"date": "1998-09-08", "close": 42.766337145, "volume": null}, {"date": "1998-09-09", "close": 61.09476735, "volume": 45.0}, {"date": "1998-09-10", "close": 61.09476735, "volume": null}, {"date": "1998-09-11", "close": 61.09476735, "volume": null}, {"date": "1998-09-14", "close": 61.09476735, "volume": null}, {"date": "1998-09-15", "close": 51.319604574, "volume": 16.0}, {"date": "1998-09-16", "close": 51.319604574, "volume": null}, {"date": "1998-09-17", "close": 51.319604574, "volume": null}, {"date": "1998-09-18", "close": 61.09476735, "volume": 33.0}, {"date": "1998-09-21", "close": 61.09476735, "volume": null}, {"date": "1998-09-22", "close": 54.985290615, "volume": 41.0}, {"date": "1998-09-23", "close": 54.985290615, "volume": null}, {"date": "1998-09-24", "close": 48.87581388, "volume": 250.0}, {"date": "1998-09-25", "close": 48.87581388, "volume": null}, {"date": "1998-09-28", "close": 53.763395268, "volume": 20.0}, {"date": "1998-09-29", "close": 53.763395268, "volume": null}, {"date": "1998-09-30", "close": 73.31372082, "volume": 65.0}, {"date": "1998-10-01", "close": 73.31372082, "volume": null}, {"date": "1998-10-02", "close": 61.09476735, "volume": 8.0}, {"date": "1998-10-05", "close": 61.09476735, "volume": 4.0}, {"date": "1998-10-06", "close": 53.763395268, "volume": 13.0}, {"date": "1998-10-07", "close": 53.763395268, "volume": null}, {"date": "1998-10-08", "close": 54.985290615, "volume": 41.0}, {"date": "1998-10-09", "close": 54.985290615, "volume": null}, {"date": "1998-10-12", "close": 72.091825473, "volume": 33.0}, {"date": "1998-10-13", "close": 73.31372082, "volume": 306.0}, {"date": "1998-10-14", "close": 73.31372082, "volume": 132.0}, {"date": "1998-10-15", "close": 73.31372082, "volume": null}, {"date": "1998-10-16", "close": 73.31372082, "volume": null}, {"date": "1998-10-19", "close": 73.31372082, "volume": null}, {"date": "1998-10-20", "close": 67.204244085, "volume": 16.0}, {"date": "1998-10-21", "close": 76.979406861, "volume": 137.0}, {"date": "1998-10-22", "close": 84.310778943, "volume": 53.0}, {"date": "1998-10-23", "close": 79.423197555, "volume": 108.0}, {"date": "1998-10-26", "close": 85.53267429, "volume": 98.0}, {"date": "1998-10-27", "close": 83.088883596, "volume": 294.0}, {"date": "1998-10-28", "close": 85.53267429, "volume": 74.0}, {"date": "1998-10-29", "close": 80.645092902, "volume": 9.0}, {"date": "1998-10-30", "close": 80.645092902, "volume": 37.0}, {"date": "1998-11-02", "close": 80.645092902, "volume": null}, {"date": "1998-11-03", "close": 80.645092902, "volume": null}, {"date": "1998-11-04", "close": 80.645092902, "volume": null}, {"date": "1998-11-05", "close": 67.204244085, "volume": 26.0}, {"date": "1998-11-06", "close": 67.204244085, "volume": 11.0}, {"date": "1998-11-09", "close": 63.538558044, "volume": 23.0}, {"date": "1998-11-10", "close": 67.204244085, "volume": 10.0}, {"date": "1998-11-11", "close": 67.204244085, "volume": null}, {"date": "1998-11-12", "close": 67.204244085, "volume": null}, {"date": "1998-11-13", "close": 73.31372082, "volume": 41.0}, {"date": "1998-11-16", "close": 73.31372082, "volume": 47.0}, {"date": "1998-11-17", "close": 62.316662697, "volume": 41.0}, {"date": "1998-11-18", "close": 61.09476735, "volume": 32.0}, {"date": "1998-11-19", "close": 79.423197555, "volume": 154.0}, {"date": "1998-11-20", "close": 73.31372082, "volume": 120.0}, {"date": "1998-11-23", "close": 73.31372082, "volume": null}, {"date": "1998-11-24", "close": 73.31372082, "volume": 157.0}, {"date": "1998-11-25", "close": 73.31372082, "volume": null}, {"date": "1998-11-26", "close": 73.31372082, "volume": 39.0}, {"date": "1998-11-27", "close": 70.869930126, "volume": 33.0}, {"date": "1998-11-30", "close": 73.31372082, "volume": 164.0}, {"date": "1998-12-01", "close": 68.426139432, "volume": 157.0}, {"date": "1998-12-02", "close": 62.316662697, "volume": 609.0}, {"date": "1998-12-03", "close": 62.316662697, "volume": 5.0}, {"date": "1998-12-04", "close": 62.316662697, "volume": null}, {"date": "1998-12-07", "close": 63.538558044, "volume": 15.0}, {"date": "1998-12-08", "close": 67.204244085, "volume": 82.0}, {"date": "1998-12-09", "close": 63.538558044, "volume": 164.0}, {"date": "1998-12-10", "close": 62.316662697, "volume": 103.0}, {"date": "1998-12-11", "close": 62.316662697, "volume": null}, {"date": "1998-12-14", "close": 62.316662697, "volume": null}, {"date": "1998-12-15", "close": 62.316662697, "volume": 37.0}, {"date": "1998-12-16", "close": 62.316662697, "volume": 47.0}, {"date": "1998-12-17", "close": 62.316662697, "volume": 162.0}, {"date": "1998-12-18", "close": 61.09476735, "volume": 2.0}, {"date": "1998-12-21", "close": 54.985290615, "volume": 41.0}, {"date": "1998-12-22", "close": 62.316662697, "volume": 145.0}, {"date": "1998-12-23", "close": 61.09476735, "volume": 9.0}, {"date": "1998-12-24", "close": 56.207185962, "volume": 14.0}, {"date": "1998-12-25", "close": 56.207185962, "volume": null}, {"date": "1998-12-28", "close": 56.207185962, "volume": null}, {"date": "1998-12-29", "close": 56.207185962, "volume": 33.0}, {"date": "1998-12-30", "close": 56.207185962, "volume": null}, {"date": "1998-12-31", "close": 56.207185962, "volume": null}, {"date": "1999-01-01", "close": 56.207185962, "volume": null}, {"date": "1999-01-04", "close": 56.207185962, "volume": null}, {"date": "1999-01-05", "close": 63.538558044, "volume": 41.0}, {"date": "1999-01-06", "close": 63.538558044, "volume": null}, {"date": "1999-01-07", "close": 63.538558044, "volume": 33.0}, {"date": "1999-01-08", "close": 57.429081309, "volume": 8.0}, {"date": "1999-01-11", "close": 61.09476735, "volume": 106.0}, {"date": "1999-01-12", "close": 61.09476735, "volume": null}, {"date": "1999-01-13", "close": 54.985290615, "volume": 25.0}, {"date": "1999-01-14", "close": 52.541499921, "volume": 90.0}, {"date": "1999-01-15", "close": 52.541499921, "volume": null}, {"date": "1999-01-18", "close": 57.429081309, "volume": 205.0}, {"date": "1999-01-19", "close": 52.541499921, "volume": 10.0}, {"date": "1999-01-20", "close": 52.541499921, "volume": 82.0}, {"date": "1999-01-21", "close": 52.541499921, "volume": 97.0}, {"date": "1999-01-22", "close": 52.541499921, "volume": 142.0}, {"date": "1999-01-25", "close": 52.541499921, "volume": null}, {"date": "1999-01-26", "close": 52.541499921, "volume": null}, {"date": "1999-01-27", "close": 52.541499921, "volume": 41.0}, {"date": "1999-01-28", "close": 52.541499921, "volume": null}, {"date": "1999-01-29", "close": 48.87581388, "volume": 4.0}, {"date": "1999-02-01", "close": 48.87581388, "volume": 20.0}, {"date": "1999-02-02", "close": 48.87581388, "volume": 28.0}, {"date": "1999-02-03", "close": 54.985290615, "volume": 41.0}, {"date": "1999-02-04", "close": 61.09476735, "volume": 132.0}, {"date": "1999-02-05", "close": 80.645092902, "volume": 576.0}, {"date": "1999-02-08", "close": 79.423197555, "volume": 515.0}, {"date": "1999-02-09", "close": 73.31372082, "volume": 481.0}, {"date": "1999-02-10", "close": 73.31372082, "volume": 266.0}, {"date": "1999-02-11", "close": 73.31372082, "volume": 74.0}, {"date": "1999-02-12", "close": 75.757511514, "volume": 177.0}, {"date": "1999-02-15", "close": 79.423197555, "volume": 82.0}, {"date": "1999-02-16", "close": 73.31372082, "volume": 82.0}, {"date": "1999-02-17", "close": 67.204244085, "volume": 246.0}, {"date": "1999-02-18", "close": 73.31372082, "volume": 167.0}, {"date": "1999-02-19", "close": 73.31372082, "volume": 110.0}, {"date": "1999-02-22", "close": 73.31372082, "volume": 170.0}, {"date": "1999-02-23", "close": 75.757511514, "volume": 730.0}, {"date": "1999-02-24", "close": 67.204244085, "volume": 201.0}, {"date": "1999-02-25", "close": 73.31372082, "volume": 265.0}, {"date": "1999-02-26", "close": 61.09476735, "volume": 20.0}, {"date": "1999-03-01", "close": 73.31372082, "volume": 16.0}, {"date": "1999-03-02", "close": 61.09476735, "volume": 172.0}, {"date": "1999-03-03", "close": 61.09476735, "volume": null}, {"date": "1999-03-04", "close": 56.207185962, "volume": 20.0}, {"date": "1999-03-05", "close": 56.207185962, "volume": null}, {"date": "1999-03-08", "close": 56.207185962, "volume": null}, {"date": "1999-03-09", "close": 73.31372082, "volume": 246.0}, {"date": "1999-03-10", "close": 72.091825473, "volume": 169.0}, {"date": "1999-03-11", "close": 72.091825473, "volume": 60.0}, {"date": "1999-03-12", "close": 72.091825473, "volume": null}, {"date": "1999-03-15", "close": 72.091825473, "volume": null}, {"date": "1999-03-16", "close": 64.760453391, "volume": 256.0}, {"date": "1999-03-17", "close": 62.316662697, "volume": 230.0}, {"date": "1999-03-18", "close": 62.316662697, "volume": 91.0}, {"date": "1999-03-19", "close": 73.31372082, "volume": 306.0}, {"date": "1999-03-22", "close": 68.426139432, "volume": 20.0}, {"date": "1999-03-23", "close": 62.316662697, "volume": 70.0}, {"date": "1999-03-24", "close": 63.538558044, "volume": 105.0}, {"date": "1999-03-25", "close": 61.09476735, "volume": 147.0}, {"date": "1999-03-26", "close": 61.09476735, "volume": 47.0}, {"date": "1999-03-29", "close": 61.09476735, "volume": 38.0}, {"date": "1999-03-30", "close": 61.09476735, "volume": null}, {"date": "1999-03-31", "close": 61.09476735, "volume": null}, {"date": "1999-04-01", "close": 57.429081309, "volume": 16.0}, {"date": "1999-04-02", "close": 57.429081309, "volume": null}, {"date": "1999-04-05", "close": 57.429081309, "volume": null}, {"date": "1999-04-06", "close": 63.538558044, "volume": 82.0}, {"date": "1999-04-07", "close": 56.08454778, "volume": 34.0}, {"date": "1999-04-08", "close": 57.330871064, "volume": 12.0}, {"date": "1999-04-09", "close": 57.330871064, "volume": null}, {"date": "1999-04-12", "close": 64.808810768, "volume": 178.0}, {"date": "1999-04-13", "close": 67.301457336, "volume": 84.0}, {"date": "1999-04-14", "close": 72.286750472, "volume": 132.0}, {"date": "1999-04-15", "close": 68.54778062, "volume": 60.0}, {"date": "1999-04-16", "close": 72.286750472, "volume": 109.0}, {"date": "1999-04-19", "close": 72.286750472, "volume": null}, {"date": "1999-04-20", "close": 66.055134052, "volume": 34.0}, {"date": "1999-04-21", "close": 72.286750472, "volume": 6.0}, {"date": "1999-04-22", "close": 74.77939704, "volume": 131.0}, {"date": "1999-04-23", "close": 62.3161642, "volume": 358.0}, {"date": "1999-04-26", "close": 62.3161642, "volume": null}, {"date": "1999-04-27", "close": 64.808810768, "volume": 3.0}, {"date": "1999-04-28", "close": 64.808810768, "volume": 42.0}, {"date": "1999-04-29", "close": 63.562487484, "volume": 38.0}, {"date": "1999-04-30", "close": 62.3161642, "volume": 98.0}, {"date": "1999-05-03", "close": 63.562487484, "volume": 230.0}, {"date": "1999-05-04", "close": 68.54778062, "volume": 201.0}, {"date": "1999-05-05", "close": 71.040427188, "volume": 46.0}, {"date": "1999-05-06", "close": 81.01101346, "volume": 708.0}, {"date": "1999-05-07", "close": 81.01101346, "volume": 101.0}, {"date": "1999-05-10", "close": 71.040427188, "volume": 301.0}, {"date": "1999-05-11", "close": 68.54778062, "volume": 30.0}, {"date": "1999-05-12", "close": 66.055134052, "volume": 51.0}, {"date": "1999-05-13", "close": 62.3161642, "volume": 31.0}, {"date": "1999-05-14", "close": 68.54778062, "volume": 13.0}, {"date": "1999-05-17", "close": 68.54778062, "volume": 78.0}, {"date": "1999-05-18", "close": 66.055134052, "volume": 227.0}, {"date": "1999-05-19", "close": 63.562487484, "volume": 221.0}, {"date": "1999-05-20", "close": 62.3161642, "volume": 341.0}, {"date": "1999-05-21", "close": 67.301457336, "volume": 618.0}, {"date": "1999-05-24", "close": 66.055134052, "volume": 187.0}, {"date": "1999-05-25", "close": 63.562487484, "volume": 80.0}, {"date": "1999-05-26", "close": 66.055134052, "volume": 21.0}, {"date": "1999-05-27", "close": 62.3161642, "volume": 145.0}, {"date": "1999-05-28", "close": 61.069840916, "volume": 147.0}, {"date": "1999-05-31", "close": 59.823517632, "volume": 71.0}, {"date": "1999-06-01", "close": 58.577194348, "volume": 50.0}, {"date": "1999-06-02", "close": 58.577194348, "volume": 6.0}, {"date": "1999-06-03", "close": 59.823517632, "volume": 908.0}, {"date": "1999-06-04", "close": 58.577194348, "volume": 143.0}, {"date": "1999-06-07", "close": 56.08454778, "volume": 163.0}, {"date": "1999-06-08", "close": 56.08454778, "volume": 6.0}, {"date": "1999-06-09", "close": 47.360284792, "volume": 615.0}, {"date": "1999-06-10", "close": 46.113961508, "volume": 433.0}, {"date": "1999-06-11", "close": 47.360284792, "volume": 912.0}, {"date": "1999-06-14", "close": 47.360284792, "volume": null}, {"date": "1999-06-15", "close": 46.113961508, "volume": 811.0}, {"date": "1999-06-16", "close": 44.867638224, "volume": 545.0}, {"date": "1999-06-17", "close": 46.113961508, "volume": 224.0}, {"date": "1999-06-18", "close": 43.62131494, "volume": 177.0}, {"date": "1999-06-21", "close": 39.882345088, "volume": 232.0}, {"date": "1999-06-22", "close": 43.62131494, "volume": 194.0}, {"date": "1999-06-23", "close": 44.867638224, "volume": 177.0}, {"date": "1999-06-24", "close": 48.606608076, "volume": 248.0}, {"date": "1999-06-25", "close": 48.606608076, "volume": 131.0}, {"date": "1999-06-28", "close": 48.606608076, "volume": 221.0}, {"date": "1999-06-29", "close": 49.85293136, "volume": 135.0}, {"date": "1999-06-30", "close": 47.360284792, "volume": 583.0}, {"date": "1999-07-01", "close": 47.360284792, "volume": null}, {"date": "1999-07-02", "close": 47.360284792, "volume": null}, {"date": "1999-07-05", "close": 52.345577928, "volume": 203.0}, {"date": "1999-07-06", "close": 53.591901212, "volume": 75.0}, {"date": "1999-07-07", "close": 52.345577928, "volume": 185.0}, {"date": "1999-07-08", "close": 49.85293136, "volume": 57.0}, {"date": "1999-07-09", "close": 52.345577928, "volume": 500.0}, {"date": "1999-07-12", "close": 54.838224496, "volume": 170.0}, {"date": "1999-07-13", "close": 54.838224496, "volume": 216.0}, {"date": "1999-07-14", "close": 51.099254644, "volume": 357.0}, {"date": "1999-07-15", "close": 53.591901212, "volume": 16.0}, {"date": "1999-07-16", "close": 57.330871064, "volume": 1029.0}, {"date": "1999-07-19", "close": 62.3161642, "volume": 401.0}, {"date": "1999-07-20", "close": 61.069840916, "volume": 40.0}, {"date": "1999-07-21", "close": 56.08454778, "volume": 34.0}, {"date": "1999-07-22", "close": 61.069840916, "volume": 116.0}, {"date": "1999-07-23", "close": 61.069840916, "volume": 80.0}, {"date": "1999-07-26", "close": 59.823517632, "volume": 56.0}, {"date": "1999-07-27", "close": 61.069840916, "volume": 136.0}, {"date": "1999-07-28", "close": 61.069840916, "volume": 24.0}, {"date": "1999-07-29", "close": 57.330871064, "volume": 120.0}, {"date": "1999-07-30", "close": 61.069840916, "volume": 124.0}, {"date": "1999-08-02", "close": 54.838224496, "volume": 38.0}, {"date": "1999-08-03", "close": 51.099254644, "volume": 291.0}, {"date": "1999-08-04", "close": 52.345577928, "volume": 10.0}, {"date": "1999-08-05", "close": 59.823517632, "volume": 159.0}, {"date": "1999-08-06", "close": 67.301457336, "volume": 285.0}, {"date": "1999-08-09", "close": 66.055134052, "volume": 96.0}, {"date": "1999-08-10", "close": 62.3161642, "volume": 215.0}, {"date": "1999-08-11", "close": 62.3161642, "volume": null}, {"date": "1999-08-12", "close": 62.3161642, "volume": 274.0}, {"date": "1999-08-13", "close": 66.055134052, "volume": 722.0}, {"date": "1999-08-16", "close": 62.3161642, "volume": 180.0}, {"date": "1999-08-17", "close": 62.3161642, "volume": 3.0}, {"date": "1999-08-18", "close": 68.54778062, "volume": 197.0}, {"date": "1999-08-19", "close": 62.3161642, "volume": 1501.0}, {"date": "1999-08-20", "close": 74.77939704, "volume": 231.0}, {"date": "1999-08-23", "close": 72.286750472, "volume": 671.0}, {"date": "1999-08-24", "close": 72.286750472, "volume": null}, {"date": "1999-08-25", "close": 68.54778062, "volume": 95.0}, {"date": "1999-08-26", "close": 71.040427188, "volume": 226.0}, {"date": "1999-08-27", "close": 71.040427188, "volume": 24.0}, {"date": "1999-08-30", "close": 73.533073756, "volume": 36.0}, {"date": "1999-08-31", "close": 68.54778062, "volume": 191.0}, {"date": "1999-09-01", "close": 68.54778062, "volume": 351.0}, {"date": "1999-09-02", "close": 68.54778062, "volume": 75.0}, {"date": "1999-09-03", "close": 68.54778062, "volume": null}, {"date": "1999-09-06", "close": 67.301457336, "volume": 167.0}, {"date": "1999-09-07", "close": 67.301457336, "volume": null}, {"date": "1999-09-08", "close": 63.562487484, "volume": 17.0}, {"date": "1999-09-09", "close": 63.562487484, "volume": 192.0}, {"date": "1999-09-10", "close": 63.562487484, "volume": 0.0}, {"date": "1999-09-13", "close": 63.562487484, "volume": null}, {"date": "1999-09-14", "close": 63.562487484, "volume": 80.0}, {"date": "1999-09-15", "close": 67.301457336, "volume": 48.0}, {"date": "1999-09-16", "close": 67.301457336, "volume": 46.0}, {"date": "1999-09-17", "close": 67.301457336, "volume": null}, {"date": "1999-09-20", "close": 66.055134052, "volume": 80.0}, {"date": "1999-09-21", "close": 66.055134052, "volume": null}, {"date": "1999-09-22", "close": 69.794103904, "volume": 398.0}, {"date": "1999-09-23", "close": 73.533073756, "volume": 65.0}, {"date": "1999-09-24", "close": 73.533073756, "volume": 261.0}, {"date": "1999-09-27", "close": 87.24262988, "volume": 191.0}, {"date": "1999-09-28", "close": 87.24262988, "volume": 2128.0}, {"date": "1999-09-29", "close": 99.70586272, "volume": 3518.0}, {"date": "1999-09-30", "close": 95.966892868, "volume": 1122.0}, {"date": "1999-10-01", "close": 95.966892868, "volume": 708.0}, {"date": "1999-10-04", "close": 97.213216152, "volume": 145.0}, {"date": "1999-10-05", "close": 112.16909556, "volume": 1988.0}, {"date": "1999-10-06", "close": 119.647035264, "volume": 743.0}, {"date": "1999-10-07", "close": 118.40071198, "volume": 4310.0}, {"date": "1999-10-08", "close": 112.16909556, "volume": 1646.0}, {"date": "1999-10-11", "close": 115.908065412, "volume": 436.0}, {"date": "1999-10-12", "close": 112.16909556, "volume": 386.0}, {"date": "1999-10-13", "close": 112.16909556, "volume": 191.0}, {"date": "1999-10-14", "close": 115.908065412, "volume": 210.0}, {"date": "1999-10-15", "close": 107.183802424, "volume": 225.0}, {"date": "1999-10-18", "close": 104.691155856, "volume": 156.0}, {"date": "1999-10-19", "close": 99.70586272, "volume": 520.0}, {"date": "1999-10-20", "close": 103.444832572, "volume": 688.0}, {"date": "1999-10-21", "close": 97.213216152, "volume": 844.0}, {"date": "1999-10-22", "close": 99.70586272, "volume": 385.0}, {"date": "1999-10-25", "close": 105.93747914, "volume": 516.0}, {"date": "1999-10-26", "close": 100.952186004, "volume": 573.0}, {"date": "1999-10-27", "close": 94.720569584, "volume": 356.0}, {"date": "1999-10-28", "close": 99.70586272, "volume": 124.0}, {"date": "1999-10-29", "close": 105.93747914, "volume": 146.0}, {"date": "1999-11-01", "close": 99.70586272, "volume": 72.0}, {"date": "1999-11-02", "close": 99.70586272, "volume": 70.0}, {"date": "1999-11-03", "close": 98.459539436, "volume": 4.0}, {"date": "1999-11-04", "close": 99.70586272, "volume": 187.0}, {"date": "1999-11-05", "close": 94.720569584, "volume": 11.0}, {"date": "1999-11-08", "close": 93.4742463, "volume": 37.0}, {"date": "1999-11-09", "close": 93.4742463, "volume": null}, {"date": "1999-11-10", "close": 99.70586272, "volume": 20.0}, {"date": "1999-11-11", "close": 98.459539436, "volume": 274.0}, {"date": "1999-11-12", "close": 98.459539436, "volume": 91.0}, {"date": "1999-11-15", "close": 97.213216152, "volume": 35.0}, {"date": "1999-11-16", "close": 97.213216152, "volume": 45.0}, {"date": "1999-11-17", "close": 94.720569584, "volume": 129.0}, {"date": "1999-11-18", "close": 94.720569584, "volume": 36.0}, {"date": "1999-11-19", "close": 92.227923016, "volume": 122.0}, {"date": "1999-11-22", "close": 92.227923016, "volume": 16.0}, {"date": "1999-11-23", "close": 99.70586272, "volume": 421.0}, {"date": "1999-11-24", "close": 99.70586272, "volume": 36.0}, {"date": "1999-11-25", "close": 102.198509288, "volume": 84.0}, {"date": "1999-11-26", "close": 99.70586272, "volume": 19.0}, {"date": "1999-11-29", "close": 99.70586272, "volume": null}, {"date": "1999-11-30", "close": 93.4742463, "volume": 96.0}, {"date": "1999-12-01", "close": 93.4742463, "volume": 90.0}, {"date": "1999-12-02", "close": 93.4742463, "volume": null}, {"date": "1999-12-03", "close": 93.4742463, "volume": 90.0}, {"date": "1999-12-06", "close": 87.24262988, "volume": 217.0}, {"date": "1999-12-07", "close": 74.77939704, "volume": 371.0}, {"date": "1999-12-08", "close": 87.24262988, "volume": 104.0}, {"date": "1999-12-09", "close": 87.24262988, "volume": null}, {"date": "1999-12-10", "close": 87.24262988, "volume": 56.0}, {"date": "1999-12-13", "close": 87.24262988, "volume": null}, {"date": "1999-12-14", "close": 82.257336744, "volume": 13.0}, {"date": "1999-12-15", "close": 81.01101346, "volume": 88.0}, {"date": "1999-12-16", "close": 78.518366892, "volume": 53.0}, {"date": "1999-12-17", "close": 78.518366892, "volume": null}, {"date": "1999-12-20", "close": 78.518366892, "volume": 11.0}, {"date": "1999-12-21", "close": 78.518366892, "volume": null}, {"date": "1999-12-22", "close": 77.272043608, "volume": 160.0}, {"date": "1999-12-23", "close": 81.01101346, "volume": 57.0}, {"date": "1999-12-24", "close": 81.01101346, "volume": 104.0}, {"date": "1999-12-27", "close": 81.01101346, "volume": null}, {"date": "1999-12-28", "close": 81.01101346, "volume": null}, {"date": "1999-12-29", "close": 81.01101346, "volume": null}, {"date": "1999-12-30", "close": 81.01101346, "volume": 20.0}, {"date": "1999-12-31", "close": 81.01101346, "volume": null}, {"date": "2000-01-03", "close": 81.01101346, "volume": null}, {"date": "2000-01-04", "close": 81.01101346, "volume": 24.0}, {"date": "2000-01-05", "close": 74.77939704, "volume": 95.0}, {"date": "2000-01-06", "close": 74.77939704, "volume": 16.0}, {"date": "2000-01-07", "close": 74.77939704, "volume": 64.0}, {"date": "2000-01-10", "close": 76.025720324, "volume": 28.0}, {"date": "2000-01-11", "close": 76.025720324, "volume": 249.0}, {"date": "2000-01-12", "close": 76.025720324, "volume": null}, {"date": "2000-01-13", "close": 74.77939704, "volume": 97.0}, {"date": "2000-01-14", "close": 74.77939704, "volume": null}, {"date": "2000-01-17", "close": 76.025720324, "volume": 96.0}, {"date": "2000-01-18", "close": 78.518366892, "volume": 26.0}, {"date": "2000-01-19", "close": 77.272043608, "volume": 39.0}, {"date": "2000-01-20", "close": 77.272043608, "volume": null}, {"date": "2000-01-21", "close": 78.518366892, "volume": 80.0}, {"date": "2000-01-24", "close": 74.77939704, "volume": 164.0}, {"date": "2000-01-25", "close": 74.77939704, "volume": 24.0}, {"date": "2000-01-26", "close": 74.77939704, "volume": null}, {"date": "2000-01-27", "close": 74.77939704, "volume": 59.0}, {"date": "2000-01-28", "close": 77.272043608, "volume": 366.0}, {"date": "2000-01-31", "close": 78.518366892, "volume": 66.0}, {"date": "2000-02-01", "close": 84.749983312, "volume": 305.0}, {"date": "2000-02-02", "close": 82.257336744, "volume": 355.0}, {"date": "2000-02-03", "close": 81.01101346, "volume": 297.0}, {"date": "2000-02-07", "close": 89.735276448, "volume": 4231.0}, {"date": "2000-02-08", "close": 90.981599732, "volume": 1715.0}, {"date": "2000-02-09", "close": 84.749983312, "volume": 205.0}, {"date": "2000-02-10", "close": 90.981599732, "volume": 414.0}, {"date": "2000-02-11", "close": 93.4742463, "volume": 1659.0}, {"date": "2000-02-14", "close": 93.4742463, "volume": 667.0}, {"date": "2000-02-16", "close": 84.749983312, "volume": 223.0}, {"date": "2000-02-17", "close": 84.749983312, "volume": 278.0}, {"date": "2000-02-21", "close": 94.720569584, "volume": 205.0}, {"date": "2000-02-23", "close": 99.70586272, "volume": 257.0}, {"date": "2000-02-24", "close": 103.444832572, "volume": 1014.0}, {"date": "2000-02-25", "close": 112.16909556, "volume": 1426.0}, {"date": "2000-02-28", "close": 103.444832572, "volume": 383.0}, {"date": "2000-02-29", "close": 95.966892868, "volume": 319.0}, {"date": "2000-03-01", "close": 88.488953164, "volume": 236.0}, {"date": "2000-03-02", "close": 93.4742463, "volume": 151.0}, {"date": "2000-03-03", "close": 98.459539436, "volume": 136.0}, {"date": "2000-03-06", "close": 93.4742463, "volume": 90.0}, {"date": "2000-03-07", "close": 90.981599732, "volume": 60.0}, {"date": "2000-03-08", "close": 87.24262988, "volume": 455.0}, {"date": "2000-03-09", "close": 87.24262988, "volume": 157.0}, {"date": "2000-03-10", "close": 88.488953164, "volume": 77.0}, {"date": "2000-03-13", "close": 85.996306596, "volume": 1186.0}, {"date": "2000-03-14", "close": 93.4742463, "volume": 394.0}, {"date": "2000-03-15", "close": 92.227923016, "volume": 232.0}, {"date": "2000-03-16", "close": 93.4742463, "volume": 404.0}, {"date": "2000-03-17", "close": 93.4742463, "volume": 401.0}, {"date": "2000-03-20", "close": 99.70586272, "volume": 759.0}, {"date": "2000-03-21", "close": 93.4742463, "volume": 57.0}, {"date": "2000-03-22", "close": 104.691155856, "volume": 1579.0}, {"date": "2000-03-23", "close": 103.444832572, "volume": 702.0}, {"date": "2000-03-24", "close": 104.691155856, "volume": 607.0}, {"date": "2000-03-27", "close": 107.183802424, "volume": 1125.0}, {"date": "2000-03-28", "close": 108.430125708, "volume": 304.0}, {"date": "2000-03-29", "close": 130.86394482, "volume": 4865.0}, {"date": "2000-03-30", "close": 118.40071198, "volume": 5356.0}, {"date": "2000-03-31", "close": 114.661742128, "volume": 1318.0}, {"date": "2000-04-03", "close": 105.93747914, "volume": 1522.0}, {"date": "2000-04-04", "close": 100.952186004, "volume": 561.0}, {"date": "2000-04-05", "close": 94.720569584, "volume": 568.0}, {"date": "2000-04-06", "close": 89.735276448, "volume": 243.0}, {"date": "2000-04-07", "close": 99.70586272, "volume": 89.0}, {"date": "2000-04-10", "close": 97.213216152, "volume": 287.0}, {"date": "2000-04-11", "close": 92.227923016, "volume": 535.0}, {"date": "2000-04-12", "close": 87.24262988, "volume": 314.0}, {"date": "2000-04-13", "close": 82.257336744, "volume": 156.0}, {"date": "2000-04-14", "close": 76.025720324, "volume": 593.0}, {"date": "2000-04-17", "close": 62.3161642, "volume": 386.0}, {"date": "2000-04-18", "close": 61.069840916, "volume": 461.0}, {"date": "2000-04-19", "close": 66.055134052, "volume": 396.0}, {"date": "2000-04-20", "close": 73.533073756, "volume": 257.0}, {"date": "2000-04-26", "close": 73.533073756, "volume": 130.0}, {"date": "2000-04-27", "close": 77.272043608, "volume": 282.0}, {"date": "2000-04-28", "close": 79.764690176, "volume": 8.0}, {"date": "2000-05-01", "close": 68.54778062, "volume": 70.0}, {"date": "2000-05-02", "close": 69.794103904, "volume": 135.0}, {"date": "2000-05-03", "close": 72.286750472, "volume": 8.0}, {"date": "2000-05-04", "close": 74.77939704, "volume": 197.0}, {"date": "2000-05-05", "close": 74.77939704, "volume": 135.0}, {"date": "2000-05-08", "close": 68.54778062, "volume": 32.0}, {"date": "2000-05-12", "close": 62.3161642, "volume": 127.0}, {"date": "2000-05-15", "close": 63.562487484, "volume": 4.0}, {"date": "2000-05-16", "close": 62.3161642, "volume": 249.0}, {"date": "2000-05-17", "close": 61.069840916, "volume": 72.0}, {"date": "2000-05-18", "close": 53.591901212, "volume": 204.0}, {"date": "2000-05-19", "close": 56.08454778, "volume": 80.0}, {"date": "2000-05-22", "close": 56.08454778, "volume": 81.0}, {"date": "2000-05-24", "close": 49.85293136, "volume": 185.0}, {"date": "2000-05-25", "close": 49.85293136, "volume": 28.0}, {"date": "2000-05-26", "close": 49.85293136, "volume": 167.0}, {"date": "2000-05-29", "close": 49.85293136, "volume": 4.0}, {"date": "2000-05-30", "close": 49.85293136, "volume": 40.0}, {"date": "2000-05-31", "close": 49.85293136, "volume": 120.0}, {"date": "2000-06-01", "close": 48.606608076, "volume": 232.0}, {"date": "2000-06-02", "close": 47.360284792, "volume": 486.0}, {"date": "2000-06-05", "close": 54.838224496, "volume": 919.0}, {"date": "2000-06-06", "close": 53.591901212, "volume": 301.0}, {"date": "2000-06-07", "close": 48.606608076, "volume": 847.0}, {"date": "2000-06-08", "close": 49.85293136, "volume": 245.0}, {"date": "2000-06-09", "close": 48.606608076, "volume": 32.0}, {"date": "2000-06-14", "close": 48.606608076, "volume": 95.0}, {"date": "2000-06-15", "close": 52.345577928, "volume": 210.0}, {"date": "2000-06-16", "close": 48.606608076, "volume": 426.0}, {"date": "2000-06-19", "close": 48.606608076, "volume": 2.0}, {"date": "2000-06-20", "close": 49.85293136, "volume": 553.0}, {"date": "2000-06-21", "close": 47.360284792, "volume": 186.0}, {"date": "2000-06-22", "close": 47.360284792, "volume": 124.0}, {"date": "2000-06-23", "close": 47.360284792, "volume": 74.0}, {"date": "2000-06-26", "close": 43.62131494, "volume": 316.0}, {"date": "2000-06-27", "close": 46.113961508, "volume": 1907.0}, {"date": "2000-06-28", "close": 44.867638224, "volume": 875.0}, {"date": "2000-06-29", "close": 44.867638224, "volume": 641.0}, {"date": "2000-06-30", "close": 43.62131494, "volume": 951.0}, {"date": "2000-07-03", "close": 48.606608076, "volume": 543.0}, {"date": "2000-07-04", "close": 46.113961508, "volume": 223.0}, {"date": "2000-07-05", "close": 46.113961508, "volume": 40.0}, {"date": "2000-09-05", "close": 46.113961508, "volume": null}, {"date": "2000-11-20", "close": 46.113961508, "volume": null}, {"date": "2000-11-21", "close": 46.113961508, "volume": null}, {"date": "2000-11-22", "close": 46.113961508, "volume": null}, {"date": "2000-11-23", "close": 46.113961508, "volume": null}, {"date": "2000-11-24", "close": 46.113961508, "volume": null}, {"date": "2000-11-27", "close": 46.113961508, "volume": null}, {"date": "2000-11-28", "close": 46.113961508, "volume": null}, {"date": "2000-11-29", "close": 46.113961508, "volume": null}, {"date": "2000-11-30", "close": 46.113961508, "volume": null}, {"date": "2000-12-01", "close": 46.113961508, "volume": null}, {"date": "2000-12-04", "close": 46.113961508, "volume": null}, {"date": "2000-12-05", "close": 46.113961508, "volume": null}, {"date": "2000-12-06", "close": 46.113961508, "volume": null}, {"date": "2000-12-07", "close": 46.113961508, "volume": null}, {"date": "2000-12-11", "close": 46.113961508, "volume": null}, {"date": "2000-12-12", "close": 46.113961508, "volume": null}, {"date": "2000-12-13", "close": 46.113961508, "volume": null}, {"date": "2000-12-14", "close": 46.113961508, "volume": null}, {"date": "2000-12-15", "close": 46.113961508, "volume": null}, {"date": "2000-12-18", "close": 46.113961508, "volume": null}, {"date": "2000-12-19", "close": 46.113961508, "volume": null}, {"date": "2000-12-20", "close": 46.113961508, "volume": null}, {"date": "2000-12-21", "close": 46.113961508, "volume": null}, {"date": "2000-12-22", "close": 46.113961508, "volume": null}, {"date": "2000-12-27", "close": 46.113961508, "volume": null}, {"date": "2000-12-28", "close": 46.113961508, "volume": null}, {"date": "2000-12-29", "close": 46.113961508, "volume": null}, {"date": "2001-01-02", "close": 46.113961508, "volume": null}, {"date": "2001-01-03", "close": 46.113961508, "volume": null}, {"date": "2001-01-04", "close": 46.113961508, "volume": null}, {"date": "2001-01-05", "close": 46.113961508, "volume": null}, {"date": "2001-01-08", "close": 46.113961508, "volume": null}, {"date": "2001-01-09", "close": 46.113961508, "volume": null}, {"date": "2001-01-10", "close": 46.113961508, "volume": null}, {"date": "2001-01-11", "close": 46.113961508, "volume": null}, {"date": "2001-01-12", "close": 46.113961508, "volume": null}, {"date": "2001-01-15", "close": 46.113961508, "volume": null}, {"date": "2001-01-16", "close": 46.113961508, "volume": null}, {"date": "2001-01-17", "close": 46.113961508, "volume": null}, {"date": "2001-01-18", "close": 46.113961508, "volume": null}, {"date": "2001-01-19", "close": 46.113961508, "volume": null}, {"date": "2001-01-22", "close": 46.113961508, "volume": null}, {"date": "2001-01-23", "close": 46.113961508, "volume": null}, {"date": "2001-01-24", "close": 46.113961508, "volume": null}, {"date": "2001-01-25", "close": 46.113961508, "volume": null}, {"date": "2001-01-29", "close": 46.113961508, "volume": null}, {"date": "2001-01-30", "close": 46.113961508, "volume": null}, {"date": "2001-01-31", "close": 46.113961508, "volume": null}, {"date": "2001-02-01", "close": 46.113961508, "volume": null}, {"date": "2001-02-02", "close": 46.113961508, "volume": null}, {"date": "2001-02-05", "close": 46.113961508, "volume": null}, {"date": "2001-02-06", "close": 46.113961508, "volume": null}, {"date": "2001-02-07", "close": 46.113961508, "volume": null}, {"date": "2001-02-08", "close": 46.113961508, "volume": null}, {"date": "2001-02-09", "close": 46.113961508, "volume": null}, {"date": "2001-02-12", "close": 46.113961508, "volume": null}, {"date": "2001-02-13", "close": 46.113961508, "volume": null}, {"date": "2001-02-14", "close": 46.113961508, "volume": null}, {"date": "2001-02-15", "close": 46.113961508, "volume": null}, {"date": "2001-02-16", "close": 46.113961508, "volume": null}, {"date": "2001-02-19", "close": 46.113961508, "volume": null}, {"date": "2001-02-20", "close": 46.113961508, "volume": null}, {"date": "2001-02-21", "close": 46.113961508, "volume": null}, {"date": "2001-02-22", "close": 46.113961508, "volume": null}, {"date": "2001-02-23", "close": 46.113961508, "volume": null}, {"date": "2001-02-26", "close": 46.113961508, "volume": null}, {"date": "2001-02-27", "close": 46.113961508, "volume": null}, {"date": "2001-02-28", "close": 46.113961508, "volume": null}, {"date": "2001-03-01", "close": 46.113961508, "volume": null}, {"date": "2001-03-02", "close": 46.113961508, "volume": null}, {"date": "2001-03-05", "close": 46.113961508, "volume": null}, {"date": "2001-03-06", "close": 46.113961508, "volume": null}, {"date": "2001-03-07", "close": 46.113961508, "volume": null}, {"date": "2001-03-08", "close": 46.113961508, "volume": null}, {"date": "2001-03-09", "close": 46.113961508, "volume": null}, {"date": "2001-03-12", "close": 46.113961508, "volume": null}, {"date": "2001-03-13", "close": 46.113961508, "volume": null}, {"date": "2001-03-14", "close": 46.113961508, "volume": null}, {"date": "2001-03-15", "close": 46.113961508, "volume": null}, {"date": "2001-03-16", "close": 46.113961508, "volume": null}, {"date": "2001-03-19", "close": 46.113961508, "volume": null}, {"date": "2001-03-20", "close": 46.113961508, "volume": null}, {"date": "2001-03-21", "close": 46.113961508, "volume": null}, {"date": "2001-03-22", "close": 46.113961508, "volume": null}, {"date": "2001-03-23", "close": 46.113961508, "volume": null}, {"date": "2001-03-26", "close": 46.113961508, "volume": null}, {"date": "2001-03-27", "close": 46.113961508, "volume": null}, {"date": "2001-03-28", "close": 46.113961508, "volume": null}, {"date": "2001-03-29", "close": 46.113961508, "volume": null}, {"date": "2001-03-30", "close": 46.113961508, "volume": null}, {"date": "2001-04-02", "close": 46.113961508, "volume": null}, {"date": "2001-04-03", "close": 46.113961508, "volume": null}, {"date": "2001-04-04", "close": 46.113961508, "volume": null}, {"date": "2001-04-05", "close": 46.113961508, "volume": null}, {"date": "2001-04-06", "close": 46.113961508, "volume": null}, {"date": "2001-04-09", "close": 46.113961508, "volume": null}, {"date": "2001-04-10", "close": 46.113961508, "volume": null}, {"date": "2001-04-11", "close": 46.113961508, "volume": null}, {"date": "2001-04-12", "close": 46.113961508, "volume": null}, {"date": "2001-04-17", "close": 46.113961508, "volume": null}, {"date": "2001-04-18", "close": 46.113961508, "volume": null}, {"date": "2001-04-19", "close": 46.113961508, "volume": null}, {"date": "2001-04-20", "close": 46.113961508, "volume": null}, {"date": "2001-04-23", "close": 46.113961508, "volume": null}, {"date": "2001-04-24", "close": 46.113961508, "volume": null}, {"date": "2001-04-26", "close": 46.113961508, "volume": null}, {"date": "2001-04-27", "close": 46.113961508, "volume": null}, {"date": "2001-04-30", "close": 46.113961508, "volume": null}, {"date": "2001-05-01", "close": 46.113961508, "volume": null}, {"date": "2001-05-02", "close": 46.113961508, "volume": null}, {"date": "2001-05-03", "close": 46.113961508, "volume": null}, {"date": "2001-05-04", "close": 46.113961508, "volume": null}, {"date": "2001-05-07", "close": 46.113961508, "volume": null}, {"date": "2001-05-08", "close": 46.113961508, "volume": null}, {"date": "2001-05-09", "close": 46.113961508, "volume": null}, {"date": "2001-05-10", "close": 46.113961508, "volume": null}, {"date": "2001-05-11", "close": 46.113961508, "volume": null}, {"date": "2001-05-14", "close": 46.113961508, "volume": null}, {"date": "2001-05-15", "close": 46.113961508, "volume": null}, {"date": "2001-05-16", "close": 46.113961508, "volume": null}, {"date": "2001-05-17", "close": 46.113961508, "volume": null}, {"date": "2001-05-18", "close": 46.113961508, "volume": null}, {"date": "2001-05-21", "close": 46.113961508, "volume": null}, {"date": "2001-05-22", "close": 46.113961508, "volume": null}, {"date": "2001-05-23", "close": 46.113961508, "volume": null}, {"date": "2001-05-24", "close": 46.113961508, "volume": null}, {"date": "2001-05-25", "close": 46.113961508, "volume": null}, {"date": "2001-05-28", "close": 46.113961508, "volume": null}, {"date": "2001-05-29", "close": 46.113961508, "volume": null}, {"date": "2001-05-30", "close": 46.113961508, "volume": null}, {"date": "2001-05-31", "close": 46.113961508, "volume": null}, {"date": "2001-06-01", "close": 46.113961508, "volume": null}, {"date": "2001-06-04", "close": 46.113961508, "volume": null}, {"date": "2001-06-05", "close": 46.113961508, "volume": null}, {"date": "2001-06-06", "close": 46.113961508, "volume": null}, {"date": "2001-06-07", "close": 46.113961508, "volume": null}, {"date": "2001-06-08", "close": 46.113961508, "volume": null}, {"date": "2001-06-12", "close": 46.113961508, "volume": null}, {"date": "2001-06-13", "close": 46.113961508, "volume": null}, {"date": "2001-06-14", "close": 46.113961508, "volume": null}, {"date": "2001-06-15", "close": 46.113961508, "volume": null}, {"date": "2001-06-18", "close": 46.113961508, "volume": null}, {"date": "2001-06-19", "close": 46.113961508, "volume": null}, {"date": "2001-06-20", "close": 46.113961508, "volume": null}, {"date": "2001-06-21", "close": 46.113961508, "volume": null}, {"date": "2001-06-22", "close": 46.113961508, "volume": null}, {"date": "2001-06-25", "close": 46.113961508, "volume": null}, {"date": "2001-06-26", "close": 46.113961508, "volume": null}, {"date": "2001-06-27", "close": 46.113961508, "volume": null}, {"date": "2001-06-28", "close": 46.113961508, "volume": null}, {"date": "2001-06-29", "close": 46.113961508, "volume": null}, {"date": "2001-07-02", "close": 46.113961508, "volume": null}, {"date": "2001-07-03", "close": 46.113961508, "volume": null}, {"date": "2001-07-04", "close": 46.113961508, "volume": null}, {"date": "2001-07-05", "close": 46.113961508, "volume": null}, {"date": "2001-07-06", "close": 46.113961508, "volume": null}, {"date": "2001-07-09", "close": 46.113961508, "volume": null}, {"date": "2001-07-10", "close": 46.113961508, "volume": null}, {"date": "2001-07-11", "close": 46.113961508, "volume": null}, {"date": "2001-07-12", "close": 46.113961508, "volume": null}, {"date": "2001-07-13", "close": 46.113961508, "volume": null}, {"date": "2001-07-16", "close": 46.113961508, "volume": null}, {"date": "2001-07-17", "close": 46.113961508, "volume": null}, {"date": "2001-07-18", "close": 46.113961508, "volume": null}, {"date": "2001-07-19", "close": 46.113961508, "volume": null}, {"date": "2001-07-20", "close": 46.113961508, "volume": null}, {"date": "2001-07-23", "close": 46.113961508, "volume": null}, {"date": "2001-07-24", "close": 46.113961508, "volume": null}, {"date": "2001-07-25", "close": 46.113961508, "volume": null}, {"date": "2001-07-26", "close": 46.113961508, "volume": null}, {"date": "2001-07-27", "close": 46.113961508, "volume": null}, {"date": "2001-07-30", "close": 46.113961508, "volume": null}, {"date": "2001-07-31", "close": 46.113961508, "volume": null}, {"date": "2001-08-01", "close": 46.113961508, "volume": null}, {"date": "2001-08-02", "close": 46.113961508, "volume": null}, {"date": "2001-11-01", "close": 1.5579041, "volume": 101281.0}, {"date": "2001-11-05", "close": 1.5579041, "volume": 6285.0}, {"date": "2001-11-06", "close": 1.5579041, "volume": 333.0}, {"date": "2001-11-08", "close": 1.5579041, "volume": 417.0}, {"date": "2001-11-09", "close": 1.5579041, "volume": 1498.0}, {"date": "2001-11-12", "close": 1.5579041, "volume": 2568.0}, {"date": "2001-11-13", "close": 1.86948492, "volume": 2728.0}, {"date": "2001-11-14", "close": 1.838326838, "volume": 8499.0}, {"date": "2001-11-15", "close": 1.807168756, "volume": 1547.0}, {"date": "2001-11-16", "close": 1.620220264, "volume": 245.0}, {"date": "2001-11-19", "close": 1.620220264, "volume": 9.0}, {"date": "2001-11-22", "close": 1.71369451, "volume": 1724.0}, {"date": "2001-11-23", "close": 1.86948492, "volume": 963.0}, {"date": "2001-11-26", "close": 1.86948492, "volume": 704.0}, {"date": "2001-11-27", "close": 1.838326838, "volume": 120.0}, {"date": "2001-11-28", "close": 1.931801084, "volume": 128.0}, {"date": "2001-11-29", "close": 1.962959166, "volume": 3755.0}, {"date": "2001-11-30", "close": 1.962959166, "volume": 5135.0}, {"date": "2001-12-03", "close": 2.49264656, "volume": 4848.0}, {"date": "2001-12-04", "close": 2.80422738, "volume": 4267.0}, {"date": "2001-12-05", "close": 2.523804642, "volume": 1605.0}, {"date": "2001-12-07", "close": 2.49264656, "volume": 3250.0}, {"date": "2001-12-10", "close": 2.49264656, "volume": 324.0}, {"date": "2001-12-11", "close": 2.49264656, "volume": 8188.0}, {"date": "2001-12-12", "close": 2.49264656, "volume": 6419.0}, {"date": "2001-12-13", "close": 2.49264656, "volume": 470.0}, {"date": "2001-12-17", "close": 2.243381904, "volume": 1743.0}, {"date": "2001-12-19", "close": 2.18106574, "volume": 321.0}, {"date": "2001-12-20", "close": 2.212223822, "volume": 7043.0}, {"date": "2001-12-21", "close": 2.49264656, "volume": 2211.0}, {"date": "2001-12-24", "close": 2.64843697, "volume": 1835.0}, {"date": "2001-12-28", "close": 2.64843697, "volume": 1847.0}, {"date": "2002-01-07", "close": 2.617278888, "volume": 1444.0}, {"date": "2002-01-08", "close": 2.33685615, "volume": 544.0}, {"date": "2002-01-10", "close": 2.617278888, "volume": 32.0}, {"date": "2002-01-11", "close": 2.430330396, "volume": 128.0}, {"date": "2002-01-14", "close": 2.554962724, "volume": 5937.0}, {"date": "2002-01-15", "close": 2.399172314, "volume": 3875.0}, {"date": "2002-01-16", "close": 2.33685615, "volume": 7279.0}, {"date": "2002-01-17", "close": 2.212223822, "volume": 3851.0}, {"date": "2002-01-18", "close": 2.33685615, "volume": 8774.0}, {"date": "2002-01-21", "close": 2.430330396, "volume": 626.0}, {"date": "2002-01-23", "close": 2.49264656, "volume": 3209.0}, {"date": "2002-01-24", "close": 2.586120806, "volume": 60495.0}, {"date": "2002-01-29", "close": 2.64843697, "volume": 3835.0}, {"date": "2002-01-30", "close": 2.64843697, "volume": 5745.0}, {"date": "2002-01-31", "close": 2.49264656, "volume": 8670.0}, {"date": "2002-02-01", "close": 2.64843697, "volume": 8136.0}, {"date": "2002-02-04", "close": 2.64843697, "volume": 11119.0}, {"date": "2002-02-05", "close": 2.64843697, "volume": 49425.0}, {"date": "2002-02-06", "close": 2.710753134, "volume": 6066.0}, {"date": "2002-02-07", "close": 2.80422738, "volume": 3350.0}, {"date": "2002-02-11", "close": 2.866543544, "volume": 3205.0}, {"date": "2002-02-12", "close": 2.866543544, "volume": 8120.0}, {"date": "2002-02-13", "close": 2.64843697, "volume": 201.0}, {"date": "2002-02-14", "close": 2.64843697, "volume": 104.0}, {"date": "2002-02-15", "close": 2.773069298, "volume": 3434.0}, {"date": "2002-02-18", "close": 2.80422738, "volume": 26.0}, {"date": "2002-02-19", "close": 2.80422738, "volume": 953.0}, {"date": "2002-02-20", "close": 2.80422738, "volume": 331.0}, {"date": "2002-02-21", "close": 2.80422738, "volume": 6274.0}, {"date": "2002-02-22", "close": 2.80422738, "volume": 50.0}, {"date": "2002-02-25", "close": 2.741911216, "volume": 8244.0}, {"date": "2002-02-26", "close": 3.27159861, "volume": 3531.0}, {"date": "2002-02-27", "close": 3.1158082, "volume": 1177.0}, {"date": "2002-03-01", "close": 2.96001779, "volume": 6760.0}, {"date": "2002-03-04", "close": 2.96001779, "volume": 8345.0}, {"date": "2002-03-06", "close": 2.80422738, "volume": 13783.0}, {"date": "2002-03-07", "close": 2.741911216, "volume": 6218.0}, {"date": "2002-03-08", "close": 2.80422738, "volume": 695.0}, {"date": "2002-03-11", "close": 2.741911216, "volume": 3486.0}, {"date": "2002-03-12", "close": 2.741911216, "volume": 92.0}, {"date": "2002-03-14", "close": 2.741911216, "volume": 70.0}, {"date": "2002-03-15", "close": 2.80422738, "volume": 6419.0}, {"date": "2002-03-18", "close": 2.523804642, "volume": 6419.0}, {"date": "2002-03-19", "close": 2.523804642, "volume": 943.0}, {"date": "2002-03-22", "close": 2.928859708, "volume": 1272.0}, {"date": "2002-03-25", "close": 2.83169484, "volume": 1476.0}, {"date": "2002-03-26", "close": 2.642915184, "volume": 4105.0}, {"date": "2002-03-27", "close": 2.642915184, "volume": 253.0}, {"date": "2002-03-28", "close": 2.579988632, "volume": 7258.0}, {"date": "2002-04-03", "close": 2.579988632, "volume": 2306.0}, {"date": "2002-04-05", "close": 2.737305012, "volume": 1271.0}, {"date": "2002-04-08", "close": 2.454135528, "volume": 74.0}, {"date": "2002-04-09", "close": 2.454135528, "volume": 4318.0}, {"date": "2002-04-10", "close": 2.454135528, "volume": 567.0}, {"date": "2002-04-11", "close": 2.454135528, "volume": 1947.0}, {"date": "2002-04-12", "close": 2.391208976, "volume": 3999.0}, {"date": "2002-04-16", "close": 2.454135528, "volume": 33.0}, {"date": "2002-04-17", "close": 2.328282424, "volume": 22207.0}, {"date": "2002-04-18", "close": 2.3597457, "volume": 24907.0}, {"date": "2002-04-19", "close": 2.51706208, "volume": 5216.0}, {"date": "2002-04-22", "close": 2.51706208, "volume": 1972.0}, {"date": "2002-04-23", "close": 2.579988632, "volume": 4152.0}, {"date": "2002-04-24", "close": 2.579988632, "volume": 4021.0}, {"date": "2002-04-29", "close": 2.579988632, "volume": 151.0}, {"date": "2002-04-30", "close": 2.579988632, "volume": 2604.0}, {"date": "2002-05-01", "close": 2.737305012, "volume": 375.0}, {"date": "2002-05-02", "close": 3.1463276, "volume": 81.0}, {"date": "2002-05-03", "close": 2.83169484, "volume": 1123.0}, {"date": "2002-05-07", "close": 2.863158116, "volume": 50.0}, {"date": "2002-05-08", "close": 2.98901122, "volume": 3008.0}, {"date": "2002-05-09", "close": 2.926084668, "volume": 64.0}, {"date": "2002-05-10", "close": 2.926084668, "volume": 9554.0}, {"date": "2002-05-13", "close": 2.98901122, "volume": 7104.0}, {"date": "2002-05-14", "close": 2.926084668, "volume": 3194.0}, {"date": "2002-05-15", "close": 2.894621392, "volume": 4767.0}, {"date": "2002-05-16", "close": 2.98901122, "volume": 3178.0}, {"date": "2002-05-17", "close": 2.894621392, "volume": 3178.0}, {"date": "2002-05-20", "close": 2.83169484, "volume": 20.0}, {"date": "2002-05-21", "close": 2.83169484, "volume": 1360.0}, {"date": "2002-05-22", "close": 2.863158116, "volume": 8.0}, {"date": "2002-05-23", "close": 2.83169484, "volume": 3183.0}, {"date": "2002-05-24", "close": 2.83169484, "volume": 1486.0}, {"date": "2002-05-27", "close": 2.83169484, "volume": 1432.0}, {"date": "2002-05-28", "close": 3.114864324, "volume": 3508.0}, {"date": "2002-05-29", "close": 3.051937772, "volume": 1664.0}, {"date": "2002-05-30", "close": 3.051937772, "volume": 1027.0}, {"date": "2002-05-31", "close": 2.98901122, "volume": 6102.0}, {"date": "2002-06-03", "close": 2.926084668, "volume": 4068.0}, {"date": "2002-06-04", "close": 2.957547944, "volume": 46.0}, {"date": "2002-06-05", "close": 2.98901122, "volume": 3513.0}, {"date": "2002-06-06", "close": 2.98901122, "volume": 2853.0}, {"date": "2002-06-07", "close": 2.98901122, "volume": 149.0}, {"date": "2002-06-11", "close": 2.926084668, "volume": 233.0}, {"date": "2002-06-12", "close": 2.926084668, "volume": 225.0}, {"date": "2002-06-13", "close": 2.768768288, "volume": 1305.0}, {"date": "2002-06-14", "close": 2.926084668, "volume": 2249.0}, {"date": "2002-06-17", "close": 2.83169484, "volume": 7639.0}, {"date": "2002-06-18", "close": 2.83169484, "volume": 1743.0}, {"date": "2002-06-19", "close": 2.768768288, "volume": 1589.0}, {"date": "2002-06-20", "close": 2.579988632, "volume": 2424.0}, {"date": "2002-06-21", "close": 2.51706208, "volume": 5753.0}, {"date": "2002-06-24", "close": 2.51706208, "volume": 2608.0}, {"date": "2002-06-25", "close": 2.20242932, "volume": 80.0}, {"date": "2002-06-26", "close": 1.88779656, "volume": 2030.0}, {"date": "2002-06-27", "close": 1.88779656, "volume": 3011.0}, {"date": "2002-06-28", "close": 2.3597457, "volume": 858.0}, {"date": "2002-07-03", "close": 2.768768288, "volume": 6166.0}, {"date": "2002-07-04", "close": 2.768768288, "volume": 66.0}, {"date": "2002-07-05", "close": 2.768768288, "volume": 1589.0}, {"date": "2002-07-08", "close": 2.67437846, "volume": 953.0}, {"date": "2002-07-09", "close": 2.67437846, "volume": 7311.0}, {"date": "2002-07-10", "close": 2.67437846, "volume": 953.0}, {"date": "2002-07-18", "close": 2.391208976, "volume": 2.0}, {"date": "2002-07-19", "close": 2.3597457, "volume": 3178.0}, {"date": "2002-07-22", "close": 2.51706208, "volume": 763.0}, {"date": "2002-07-23", "close": 2.233892596, "volume": 2041.0}, {"date": "2002-07-25", "close": 2.20242932, "volume": 2236.0}, {"date": "2002-07-29", "close": 2.20242932, "volume": 4120.0}, {"date": "2002-07-31", "close": 2.3597457, "volume": 3970.0}, {"date": "2002-08-02", "close": 2.3597457, "volume": 8423.0}, {"date": "2002-08-06", "close": 2.3597457, "volume": 316.0}, {"date": "2002-08-07", "close": 2.3597457, "volume": 5117.0}, {"date": "2002-08-08", "close": 2.265355872, "volume": 3496.0}, {"date": "2002-08-09", "close": 2.265355872, "volume": 217.0}, {"date": "2002-08-12", "close": 2.233892596, "volume": 1049.0}, {"date": "2002-08-13", "close": 2.233892596, "volume": 7868.0}, {"date": "2002-08-14", "close": 2.328282424, "volume": 3178.0}, {"date": "2002-08-15", "close": 2.3597457, "volume": 504.0}, {"date": "2002-08-19", "close": 2.51706208, "volume": 1271.0}, {"date": "2002-08-20", "close": 2.3597457, "volume": 4.0}, {"date": "2002-08-21", "close": 2.422672252, "volume": 3492.0}, {"date": "2002-08-22", "close": 2.139502768, "volume": 3496.0}, {"date": "2002-08-23", "close": 2.233892596, "volume": 13682.0}, {"date": "2002-08-26", "close": 2.296819148, "volume": 4767.0}, {"date": "2002-08-27", "close": 2.51706208, "volume": 4767.0}, {"date": "2002-08-28", "close": 2.67437846, "volume": 2860.0}, {"date": "2002-08-29", "close": 2.611451908, "volume": 318.0}, {"date": "2002-08-30", "close": 2.67437846, "volume": 2014.0}, {"date": "2002-09-02", "close": 2.422672252, "volume": 203.0}, {"date": "2002-09-09", "close": 2.265355872, "volume": 636.0}, {"date": "2002-09-12", "close": 2.265355872, "volume": 25.0}, {"date": "2002-09-16", "close": 2.265355872, "volume": 2342.0}, {"date": "2002-09-17", "close": 2.20242932, "volume": 11760.0}, {"date": "2002-09-20", "close": 2.20242932, "volume": 699.0}, {"date": "2002-09-25", "close": 2.20242932, "volume": 55.0}, {"date": "2002-09-26", "close": 2.170966044, "volume": 79.0}, {"date": "2002-09-27", "close": 2.20242932, "volume": 1907.0}, {"date": "2002-09-30", "close": 2.20242932, "volume": 318.0}, {"date": "2002-10-10", "close": 2.108039492, "volume": 3178.0}, {"date": "2002-10-15", "close": 2.076576216, "volume": 1894.0}, {"date": "2002-10-16", "close": 2.108039492, "volume": 1303.0}, {"date": "2002-10-18", "close": 2.108039492, "volume": 9613.0}, {"date": "2002-10-22", "close": 2.108039492, "volume": 597.0}, {"date": "2002-10-23", "close": 2.013649664, "volume": 6357.0}, {"date": "2002-10-24", "close": 2.04511294, "volume": 636.0}, {"date": "2002-10-25", "close": 2.076576216, "volume": 3814.0}, {"date": "2002-10-31", "close": 2.20242932, "volume": 41318.0}, {"date": "2002-11-01", "close": 2.04511294, "volume": 636.0}, {"date": "2002-11-04", "close": 2.04511294, "volume": 1589.0}, {"date": "2002-11-05", "close": 2.04511294, "volume": 326.0}, {"date": "2002-11-06", "close": 2.013649664, "volume": 17481.0}, {"date": "2002-11-08", "close": 2.04511294, "volume": 3123.0}, {"date": "2002-11-11", "close": 2.04511294, "volume": 397.0}, {"date": "2002-11-12", "close": 2.04511294, "volume": 241.0}, {"date": "2002-11-13", "close": 2.04511294, "volume": 32.0}, {"date": "2002-11-14", "close": 2.04511294, "volume": 16.0}, {"date": "2002-11-19", "close": 2.422672252, "volume": 5418.0}, {"date": "2002-11-20", "close": 2.233892596, "volume": 8.0}, {"date": "2002-11-21", "close": 2.20242932, "volume": 2902.0}, {"date": "2002-11-22", "close": 2.20242932, "volume": 6357.0}, {"date": "2002-11-25", "close": 2.139502768, "volume": 2860.0}, {"date": "2002-11-26", "close": 2.20242932, "volume": 12157.0}, {"date": "2002-11-27", "close": 2.139502768, "volume": 9535.0}, {"date": "2002-11-28", "close": 2.265355872, "volume": 826.0}, {"date": "2002-11-29", "close": 2.20242932, "volume": 13686.0}, {"date": "2002-12-02", "close": 2.265355872, "volume": 11264.0}, {"date": "2002-12-03", "close": 2.20242932, "volume": 8.0}, {"date": "2002-12-04", "close": 2.265355872, "volume": 1451.0}, {"date": "2002-12-05", "close": 2.20242932, "volume": 4572.0}, {"date": "2002-12-06", "close": 2.3597457, "volume": 3178.0}, {"date": "2002-12-09", "close": 2.422672252, "volume": 953.0}, {"date": "2002-12-10", "close": 2.422672252, "volume": 6360.0}, {"date": "2002-12-12", "close": 2.422672252, "volume": 6959.0}, {"date": "2002-12-13", "close": 2.83169484, "volume": 17044.0}, {"date": "2002-12-17", "close": 2.51706208, "volume": 23986.0}, {"date": "2002-12-18", "close": 2.51706208, "volume": 3178.0}, {"date": "2002-12-19", "close": 2.83169484, "volume": 8613.0}, {"date": "2002-12-20", "close": 2.83169484, "volume": 10223.0}, {"date": "2002-12-23", "close": 2.83169484, "volume": 2946.0}, {"date": "2002-12-30", "close": 2.67437846, "volume": 1822.0}, {"date": "2003-01-02", "close": 2.67437846, "volume": 1629.0}, {"date": "2003-01-06", "close": 2.83169484, "volume": 8581.0}, {"date": "2003-01-08", "close": 2.768768288, "volume": 3814.0}, {"date": "2003-01-09", "close": 2.98901122, "volume": 3337.0}, {"date": "2003-01-10", "close": 2.83169484, "volume": 5410.0}, {"date": "2003-01-13", "close": 3.051937772, "volume": 7819.0}, {"date": "2003-01-14", "close": 3.1463276, "volume": 32227.0}, {"date": "2003-01-15", "close": 3.114864324, "volume": 4132.0}, {"date": "2003-01-16", "close": 3.1463276, "volume": 6357.0}, {"date": "2003-01-17", "close": 3.46096036, "volume": 26985.0}, {"date": "2003-01-20", "close": 3.1463276, "volume": 1589.0}, {"date": "2003-01-21", "close": 3.1463276, "volume": 3178.0}, {"date": "2003-01-22", "close": 3.61827674, "volume": 11217.0}, {"date": "2003-01-23", "close": 3.61827674, "volume": 8276.0}, {"date": "2003-01-24", "close": 3.61827674, "volume": 4450.0}, {"date": "2003-01-28", "close": 3.61827674, "volume": 6436.0}, {"date": "2003-01-29", "close": 3.9329095, "volume": 13617.0}, {"date": "2003-01-30", "close": 3.77559312, "volume": 13246.0}, {"date": "2003-01-31", "close": 3.77559312, "volume": 1587.0}, {"date": "2003-02-03", "close": 3.77559312, "volume": 6256.0}, {"date": "2003-02-04", "close": 3.61827674, "volume": 11549.0}, {"date": "2003-02-05", "close": 3.77559312, "volume": 9169.0}, {"date": "2003-02-07", "close": 2.98901122, "volume": 10334.0}, {"date": "2003-02-10", "close": 2.83169484, "volume": 7803.0}, {"date": "2003-02-11", "close": 2.705841736, "volume": 107.0}, {"date": "2003-02-12", "close": 2.737305012, "volume": 6992.0}, {"date": "2003-02-13", "close": 2.51706208, "volume": 21334.0}, {"date": "2003-02-14", "close": 2.485598804, "volume": 55.0}, {"date": "2003-02-17", "close": 2.485598804, "volume": 24.0}, {"date": "2003-02-21", "close": 2.51706208, "volume": 3.0}, {"date": "2003-02-24", "close": 2.51706208, "volume": 10.0}, {"date": "2003-02-26", "close": 2.20242932, "volume": 636.0}, {"date": "2003-02-28", "close": 2.108039492, "volume": 3765.0}, {"date": "2003-03-03", "close": 2.108039492, "volume": 191.0}, {"date": "2003-03-05", "close": 2.20242932, "volume": 572.0}, {"date": "2003-03-06", "close": 2.51706208, "volume": 6396.0}, {"date": "2003-03-07", "close": 2.3597457, "volume": 847.0}, {"date": "2003-03-12", "close": 2.3597457, "volume": 1589.0}, {"date": "2003-03-18", "close": 2.013649664, "volume": 4.0}, {"date": "2003-03-19", "close": 2.20242932, "volume": 11351.0}, {"date": "2003-03-20", "close": 1.982186388, "volume": 3.0}, {"date": "2003-03-21", "close": 2.20242932, "volume": 63.0}, {"date": "2003-03-24", "close": 1.982186388, "volume": 13.0}, {"date": "2003-03-26", "close": 1.982186388, "volume": 16.0}, {"date": "2003-04-01", "close": 1.982186388, "volume": 624.0}, {"date": "2003-04-08", "close": 1.88779656, "volume": 3178.0}, {"date": "2003-04-10", "close": 1.88779656, "volume": 1589.0}, {"date": "2003-04-14", "close": 1.761943456, "volume": 159.0}, {"date": "2003-04-17", "close": 1.761943456, "volume": 131.0}, {"date": "2003-04-24", "close": 1.761943456, "volume": 79.0}, {"date": "2003-04-29", "close": 1.5731638, "volume": 858.0}, {"date": "2003-05-02", "close": 1.5731638, "volume": 965.0}, {"date": "2003-05-12", "close": 1.478773972, "volume": 159.0}, {"date": "2003-05-13", "close": 1.447310696, "volume": 3178.0}, {"date": "2003-05-14", "close": 1.447310696, "volume": 2.0}, {"date": "2003-05-19", "close": 1.289994316, "volume": 36.0}, {"date": "2003-05-20", "close": 1.73048018, "volume": 115489.0}, {"date": "2003-05-21", "close": 1.88779656, "volume": 17531.0}, {"date": "2003-05-22", "close": 1.793406732, "volume": 4480.0}, {"date": "2003-05-23", "close": 1.88779656, "volume": 1904.0}, {"date": "2003-05-26", "close": 1.88779656, "volume": 2999.0}, {"date": "2003-05-27", "close": 1.824870008, "volume": 4036.0}, {"date": "2003-05-28", "close": 2.04511294, "volume": 4160.0}, {"date": "2003-05-29", "close": 1.88779656, "volume": 1562.0}, {"date": "2003-05-30", "close": 2.139502768, "volume": 3927.0}, {"date": "2003-06-02", "close": 1.88779656, "volume": 874.0}, {"date": "2003-06-03", "close": 1.73048018, "volume": 17088.0}, {"date": "2003-06-04", "close": 1.88779656, "volume": 3187.0}, {"date": "2003-06-05", "close": 1.699016904, "volume": 1918.0}, {"date": "2003-06-06", "close": 1.699016904, "volume": 54.0}, {"date": "2003-06-10", "close": 1.73048018, "volume": 3496.0}, {"date": "2003-06-11", "close": 1.5731638, "volume": 10.0}, {"date": "2003-06-12", "close": 1.5731638, "volume": 1589.0}, {"date": "2003-06-13", "close": 2.108039492, "volume": 273.0}, {"date": "2003-06-19", "close": 1.88779656, "volume": 328.0}, {"date": "2003-06-23", "close": 1.88779656, "volume": 1420.0}, {"date": "2003-06-24", "close": 1.824870008, "volume": 1335.0}, {"date": "2003-06-25", "close": 1.824870008, "volume": 21.0}, {"date": "2003-06-26", "close": 1.824870008, "volume": 1683.0}, {"date": "2003-06-27", "close": 1.5731638, "volume": 10136.0}, {"date": "2003-06-30", "close": 1.510237248, "volume": 21658.0}, {"date": "2003-07-01", "close": 1.5731638, "volume": 13985.0}, {"date": "2003-07-02", "close": 1.5731638, "volume": 4767.0}, {"date": "2003-07-03", "close": 1.541700524, "volume": 1698.0}, {"date": "2003-07-08", "close": 1.88779656, "volume": 318.0}, {"date": "2003-07-10", "close": 1.824870008, "volume": 1589.0}, {"date": "2003-07-15", "close": 1.5731638, "volume": 9058.0}, {"date": "2003-07-16", "close": 1.541700524, "volume": 397.0}, {"date": "2003-07-17", "close": 1.41584742, "volume": 1055.0}, {"date": "2003-07-21", "close": 1.73048018, "volume": 778.0}, {"date": "2003-07-22", "close": 1.73048018, "volume": 477.0}, {"date": "2003-07-23", "close": 1.5731638, "volume": 318.0}, {"date": "2003-07-24", "close": 1.5731638, "volume": 2898.0}, {"date": "2003-07-30", "close": 1.5731638, "volume": 10259.0}, {"date": "2003-07-31", "close": 1.5731638, "volume": 477.0}, {"date": "2003-08-05", "close": 1.5731638, "volume": 22831.0}, {"date": "2003-08-06", "close": 1.5731638, "volume": 759.0}, {"date": "2003-08-07", "close": 1.5731638, "volume": 3213.0}, {"date": "2003-08-08", "close": 1.699016904, "volume": 1462.0}, {"date": "2003-08-11", "close": 1.699016904, "volume": 5212.0}, {"date": "2003-08-13", "close": 1.699016904, "volume": 5088.0}, {"date": "2003-08-14", "close": 1.667553628, "volume": 1271.0}, {"date": "2003-08-18", "close": 1.5731638, "volume": 6229.0}, {"date": "2003-08-19", "close": 1.510237248, "volume": 2.0}, {"date": "2003-08-20", "close": 1.510237248, "volume": 3814.0}, {"date": "2003-08-21", "close": 1.447310696, "volume": 6003.0}, {"date": "2003-08-22", "close": 1.289994316, "volume": 3532.0}, {"date": "2003-08-25", "close": 1.478773972, "volume": 1097.0}, {"date": "2003-08-27", "close": 1.321457592, "volume": 241.0}, {"date": "2003-08-29", "close": 1.5731638, "volume": 678.0}, {"date": "2003-09-01", "close": 1.604627076, "volume": 3178.0}, {"date": "2003-09-03", "close": 1.73048018, "volume": 10138.0}, {"date": "2003-09-04", "close": 2.013649664, "volume": 102538.0}, {"date": "2003-09-05", "close": 1.950723112, "volume": 24910.0}, {"date": "2003-09-08", "close": 1.793406732, "volume": 8661.0}, {"date": "2003-09-09", "close": 1.919259836, "volume": 13552.0}, {"date": "2003-09-10", "close": 1.793406732, "volume": 1589.0}, {"date": "2003-09-11", "close": 1.950723112, "volume": 18268.0}, {"date": "2003-09-12", "close": 2.013649664, "volume": 16268.0}, {"date": "2003-09-15", "close": 2.265355872, "volume": 35970.0}, {"date": "2003-09-16", "close": 2.265355872, "volume": 16487.0}, {"date": "2003-09-17", "close": 2.485598804, "volume": 83327.0}, {"date": "2003-09-18", "close": 2.391208976, "volume": 40207.0}, {"date": "2003-09-19", "close": 2.611451908, "volume": 47245.0}, {"date": "2003-09-22", "close": 2.705841736, "volume": 23983.0}, {"date": "2003-09-23", "close": 2.705841736, "volume": 17202.0}, {"date": "2003-09-24", "close": 2.611451908, "volume": 24669.0}, {"date": "2003-09-25", "close": 2.51706208, "volume": 10949.0}, {"date": "2003-09-26", "close": 2.611451908, "volume": 15892.0}, {"date": "2003-09-29", "close": 2.51706208, "volume": 5785.0}, {"date": "2003-09-30", "close": 2.548525356, "volume": 8931.0}, {"date": "2003-10-01", "close": 2.579988632, "volume": 7526.0}, {"date": "2003-10-02", "close": 2.51706208, "volume": 11151.0}, {"date": "2003-10-03", "close": 2.611451908, "volume": 3814.0}, {"date": "2003-10-06", "close": 2.579988632, "volume": 15256.0}, {"date": "2003-10-07", "close": 2.548525356, "volume": 7056.0}, {"date": "2003-10-08", "close": 2.51706208, "volume": 15033.0}, {"date": "2003-10-09", "close": 2.67437846, "volume": 3655.0}, {"date": "2003-10-10", "close": 2.737305012, "volume": 41188.0}, {"date": "2003-10-13", "close": 2.768768288, "volume": 7185.0}, {"date": "2003-10-14", "close": 2.83169484, "volume": 20723.0}, {"date": "2003-10-15", "close": 2.705841736, "volume": 8264.0}, {"date": "2003-10-16", "close": 2.926084668, "volume": 118603.0}, {"date": "2003-10-17", "close": 2.863158116, "volume": 29954.0}, {"date": "2003-10-20", "close": 2.800231564, "volume": 21787.0}, {"date": "2003-10-21", "close": 2.768768288, "volume": 12216.0}, {"date": "2003-10-22", "close": 2.705841736, "volume": 5486.0}, {"date": "2003-10-23", "close": 2.894621392, "volume": 29568.0}, {"date": "2003-10-24", "close": 2.83169484, "volume": 4847.0}, {"date": "2003-10-28", "close": 2.67437846, "volume": 8313.0}, {"date": "2003-10-29", "close": 2.642915184, "volume": 28827.0}, {"date": "2003-10-30", "close": 2.705841736, "volume": 8264.0}, {"date": "2003-10-31", "close": 2.737305012, "volume": 7810.0}, {"date": "2003-11-03", "close": 2.83169484, "volume": 3687.0}, {"date": "2003-11-04", "close": 2.642915184, "volume": 6380.0}, {"date": "2003-11-05", "close": 2.51706208, "volume": 15545.0}, {"date": "2003-11-07", "close": 2.454135528, "volume": 2106.0}, {"date": "2003-11-10", "close": 2.328282424, "volume": 15415.0}, {"date": "2003-11-11", "close": 2.3597457, "volume": 2587.0}, {"date": "2003-11-12", "close": 2.328282424, "volume": 5788.0}, {"date": "2003-11-13", "close": 2.3597457, "volume": 3668.0}, {"date": "2003-11-14", "close": 2.296819148, "volume": 3178.0}, {"date": "2003-11-18", "close": 2.51706208, "volume": 7939.0}, {"date": "2003-11-19", "close": 2.328282424, "volume": 3655.0}, {"date": "2003-11-20", "close": 2.51706208, "volume": 6754.0}, {"date": "2003-11-21", "close": 2.51706208, "volume": 8064.0}, {"date": "2003-11-24", "close": 2.51706208, "volume": 4609.0}, {"date": "2003-11-26", "close": 2.454135528, "volume": 1788.0}, {"date": "2003-11-27", "close": 2.454135528, "volume": 209.0}, {"date": "2003-12-01", "close": 2.51706208, "volume": 11568.0}, {"date": "2003-12-02", "close": 2.705841736, "volume": 6471.0}, {"date": "2003-12-03", "close": 2.800231564, "volume": 5047.0}, {"date": "2003-12-04", "close": 2.579988632, "volume": 8388.0}, {"date": "2003-12-05", "close": 2.51706208, "volume": 4926.0}, {"date": "2003-12-09", "close": 2.51706208, "volume": 4450.0}, {"date": "2003-12-10", "close": 2.579988632, "volume": 4513.0}, {"date": "2003-12-12", "close": 2.579988632, "volume": 3178.0}, {"date": "2003-12-15", "close": 2.51706208, "volume": 1112.0}, {"date": "2003-12-17", "close": 2.454135528, "volume": 11127.0}, {"date": "2003-12-18", "close": 2.3597457, "volume": 1112.0}, {"date": "2003-12-22", "close": 2.454135528, "volume": 3181.0}, {"date": "2003-12-23", "close": 2.454135528, "volume": 1745.0}, {"date": "2003-12-29", "close": 2.265355872, "volume": 953.0}, {"date": "2003-12-30", "close": 2.265355872, "volume": 2026.0}, {"date": "2003-12-31", "close": 2.296819148, "volume": 337.0}, {"date": "2004-01-02", "close": 2.265355872, "volume": 745.0}, {"date": "2004-01-05", "close": 2.3597457, "volume": 6371.0}, {"date": "2004-01-06", "close": 2.611451908, "volume": 3178.0}, {"date": "2004-01-07", "close": 2.51706208, "volume": 10894.0}, {"date": "2004-01-08", "close": 2.422672252, "volume": 2077.0}, {"date": "2004-01-15", "close": 2.454135528, "volume": 9892.0}, {"date": "2004-01-16", "close": 2.3597457, "volume": 3178.0}, {"date": "2004-01-19", "close": 2.67437846, "volume": 171343.0}, {"date": "2004-01-20", "close": 2.579988632, "volume": 3738.0}, {"date": "2004-01-21", "close": 2.579988632, "volume": 5085.0}, {"date": "2004-01-22", "close": 2.67437846, "volume": 21648.0}, {"date": "2004-01-23", "close": 2.579988632, "volume": 10499.0}, {"date": "2004-01-27", "close": 2.548525356, "volume": 9217.0}, {"date": "2004-01-28", "close": 2.67437846, "volume": 618.0}, {"date": "2004-01-29", "close": 2.454135528, "volume": 446.0}, {"date": "2004-01-30", "close": 2.391208976, "volume": 1642.0}, {"date": "2004-02-02", "close": 2.328282424, "volume": 6325.0}, {"date": "2004-02-03", "close": 2.328282424, "volume": 3565.0}, {"date": "2004-02-04", "close": 2.296819148, "volume": 3443.0}, {"date": "2004-02-05", "close": 2.3597457, "volume": 1589.0}, {"date": "2004-02-06", "close": 2.296819148, "volume": 5.0}, {"date": "2004-02-09", "close": 2.3597457, "volume": 1780.0}, {"date": "2004-02-10", "close": 2.391208976, "volume": 5868.0}, {"date": "2004-02-11", "close": 2.170966044, "volume": 4767.0}, {"date": "2004-02-12", "close": 2.20242932, "volume": 1271.0}, {"date": "2004-02-13", "close": 2.20242932, "volume": 1907.0}, {"date": "2004-02-18", "close": 2.108039492, "volume": 477.0}, {"date": "2004-02-19", "close": 2.51706208, "volume": 2024.0}, {"date": "2004-02-20", "close": 2.391208976, "volume": 3814.0}, {"date": "2004-02-23", "close": 2.328282424, "volume": 6357.0}, {"date": "2004-02-25", "close": 2.454135528, "volume": 9376.0}, {"date": "2004-02-27", "close": 2.20242932, "volume": 3212.0}, {"date": "2004-03-01", "close": 2.20242932, "volume": 69.0}, {"date": "2004-03-03", "close": 2.3597457, "volume": 15534.0}, {"date": "2004-03-04", "close": 2.3597457, "volume": 22281.0}, {"date": "2004-03-05", "close": 2.20242932, "volume": 6031.0}, {"date": "2004-03-08", "close": 2.20242932, "volume": 4995.0}, {"date": "2004-03-09", "close": 2.233892596, "volume": 944.0}, {"date": "2004-03-10", "close": 2.233892596, "volume": 454.0}, {"date": "2004-03-11", "close": 2.233892596, "volume": 3178.0}, {"date": "2004-03-12", "close": 2.20242932, "volume": 15931.0}, {"date": "2004-03-15", "close": 2.20242932, "volume": 1498.0}, {"date": "2004-03-16", "close": 2.20242932, "volume": 956.0}, {"date": "2004-03-17", "close": 2.265355872, "volume": 9535.0}, {"date": "2004-03-18", "close": 2.265355872, "volume": 1680.0}, {"date": "2004-03-19", "close": 2.51706208, "volume": 2700.0}, {"date": "2004-03-22", "close": 2.265355872, "volume": 3199.0}, {"date": "2004-03-23", "close": 2.328282424, "volume": 1745.0}, {"date": "2004-03-24", "close": 2.013649664, "volume": 2923.0}, {"date": "2004-03-25", "close": 1.636090352, "volume": 8872.0}, {"date": "2004-03-26", "close": 1.761943456, "volume": 21628.0}, {"date": "2004-03-29", "close": 1.699016904, "volume": 2209.0}, {"date": "2004-03-30", "close": 1.5731638, "volume": 13826.0}, {"date": "2004-04-01", "close": 1.321457592, "volume": 96.0}, {"date": "2004-04-02", "close": 1.384384144, "volume": 2251.0}, {"date": "2004-04-05", "close": 1.5731638, "volume": 14620.0}, {"date": "2004-04-06", "close": 1.636090352, "volume": 3840.0}, {"date": "2004-04-08", "close": 1.667553628, "volume": 158915.0}, {"date": "2004-04-13", "close": 1.5731638, "volume": 7453.0}, {"date": "2004-04-14", "close": 1.699016904, "volume": 10105.0}, {"date": "2004-04-15", "close": 1.636090352, "volume": 4968.0}, {"date": "2004-04-16", "close": 1.510237248, "volume": 2574.0}, {"date": "2004-04-20", "close": 1.510237248, "volume": 1557.0}, {"date": "2004-04-21", "close": 1.384384144, "volume": 56.0}, {"date": "2004-04-22", "close": 1.41584742, "volume": 10171.0}, {"date": "2004-04-23", "close": 1.352920868, "volume": 2.0}, {"date": "2004-04-26", "close": 1.352920868, "volume": 234.0}, {"date": "2004-04-27", "close": 1.352920868, "volume": 4.0}, {"date": "2004-04-29", "close": 1.289994316, "volume": 11214.0}, {"date": "2004-04-30", "close": 1.289994316, "volume": 2384.0}, {"date": "2004-05-03", "close": 1.038288108, "volume": 4137.0}, {"date": "2004-05-04", "close": 1.25853104, "volume": 4464.0}, {"date": "2004-05-05", "close": 1.25853104, "volume": 46153.0}, {"date": "2004-05-06", "close": 1.25853104, "volume": 7049.0}, {"date": "2004-05-10", "close": 1.195604488, "volume": 1589.0}, {"date": "2004-05-11", "close": 1.164141212, "volume": 56.0}, {"date": "2004-05-12", "close": 1.164141212, "volume": 16.0}, {"date": "2004-05-14", "close": 1.227067764, "volume": 6357.0}, {"date": "2004-05-18", "close": 1.195604488, "volume": 8963.0}, {"date": "2004-05-19", "close": 1.164141212, "volume": 3623.0}, {"date": "2004-05-20", "close": 1.006824832, "volume": 13235.0}, {"date": "2004-05-21", "close": 1.164141212, "volume": 30.0}, {"date": "2004-05-25", "close": 1.069751384, "volume": 11.0}, {"date": "2004-05-26", "close": 1.069751384, "volume": 172.0}, {"date": "2004-05-27", "close": 1.006824832, "volume": 4767.0}, {"date": "2004-05-28", "close": 1.195604488, "volume": 10488.0}, {"date": "2004-05-31", "close": 1.069751384, "volume": 3178.0}, {"date": "2004-06-03", "close": 1.132677936, "volume": 822.0}, {"date": "2004-06-09", "close": 1.10121466, "volume": 3499.0}, {"date": "2004-06-10", "close": 1.10121466, "volume": 1673.0}, {"date": "2004-06-11", "close": 1.10121466, "volume": 1748.0}, {"date": "2004-06-15", "close": 1.006824832, "volume": 1704.0}, {"date": "2004-06-16", "close": 0.94389828, "volume": 6402.0}, {"date": "2004-06-17", "close": 0.975361556, "volume": 44496.0}, {"date": "2004-06-18", "close": 1.006824832, "volume": 8836.0}, {"date": "2004-06-22", "close": 1.006824832, "volume": 7741.0}, {"date": "2004-06-23", "close": 1.006824832, "volume": 501.0}, {"date": "2004-06-24", "close": 0.975361556, "volume": 3182.0}, {"date": "2004-06-25", "close": 0.912435004, "volume": 102.0}, {"date": "2004-06-28", "close": 0.912435004, "volume": 6572.0}, {"date": "2004-06-29", "close": 0.912435004, "volume": 4039.0}, {"date": "2004-06-30", "close": 0.912435004, "volume": 3364.0}, {"date": "2004-07-01", "close": 1.069751384, "volume": 2066.0}, {"date": "2004-07-07", "close": 0.94389828, "volume": 32.0}, {"date": "2004-07-12", "close": 1.195604488, "volume": 803.0}, {"date": "2004-07-13", "close": 1.10121466, "volume": 1271.0}, {"date": "2004-07-14", "close": 1.10121466, "volume": 1828.0}, {"date": "2004-07-15", "close": 1.10121466, "volume": 6700.0}, {"date": "2004-07-16", "close": 1.10121466, "volume": 2066.0}, {"date": "2004-07-19", "close": 1.195604488, "volume": 5287.0}, {"date": "2004-07-21", "close": 0.94389828, "volume": 6.0}, {"date": "2004-07-23", "close": 1.10121466, "volume": 17481.0}, {"date": "2004-07-27", "close": 0.94389828, "volume": 38.0}, {"date": "2004-07-28", "close": 1.069751384, "volume": 29.0}, {"date": "2004-07-29", "close": 1.069751384, "volume": 4870.0}, {"date": "2004-07-30", "close": 1.038288108, "volume": 477.0}, {"date": "2004-08-03", "close": 1.10121466, "volume": 3928.0}, {"date": "2004-08-04", "close": 1.132677936, "volume": 953.0}, {"date": "2004-08-06", "close": 1.195604488, "volume": 1816.0}, {"date": "2004-08-09", "close": 1.164141212, "volume": 3893.0}, {"date": "2004-08-10", "close": 1.164141212, "volume": 2157.0}, {"date": "2004-08-12", "close": 1.25853104, "volume": 7317.0}, {"date": "2004-08-13", "close": 1.289994316, "volume": 3814.0}, {"date": "2004-08-16", "close": 1.25853104, "volume": 2218.0}, {"date": "2004-08-17", "close": 1.069751384, "volume": 352.0}, {"date": "2004-08-18", "close": 1.10121466, "volume": 2860.0}, {"date": "2004-08-19", "close": 1.10121466, "volume": 22.0}, {"date": "2004-08-20", "close": 1.10121466, "volume": 795.0}, {"date": "2004-08-23", "close": 1.10121466, "volume": 3474.0}, {"date": "2004-08-25", "close": 0.94389828, "volume": 99.0}, {"date": "2004-08-26", "close": 0.94389828, "volume": 381.0}, {"date": "2004-08-30", "close": 0.7865819, "volume": 1271.0}, {"date": "2004-09-01", "close": 0.7865819, "volume": 815.0}, {"date": "2004-09-03", "close": 0.880971728, "volume": 3337.0}, {"date": "2004-09-06", "close": 0.975361556, "volume": 4884.0}, {"date": "2004-09-07", "close": 0.975361556, "volume": 1522.0}, {"date": "2004-09-08", "close": 0.94389828, "volume": 968.0}, {"date": "2004-09-10", "close": 0.912435004, "volume": 268.0}, {"date": "2004-09-14", "close": 0.880971728, "volume": 795.0}, {"date": "2004-09-17", "close": 0.94389828, "volume": 862.0}, {"date": "2004-09-20", "close": 1.038288108, "volume": 1321.0}, {"date": "2004-09-21", "close": 1.195604488, "volume": 11782.0}, {"date": "2004-09-22", "close": 1.25853104, "volume": 10171.0}, {"date": "2004-09-23", "close": 1.10121466, "volume": 7256.0}, {"date": "2004-09-24", "close": 1.132677936, "volume": 1021.0}, {"date": "2004-09-27", "close": 1.164141212, "volume": 4770.0}, {"date": "2004-09-28", "close": 1.132677936, "volume": 795.0}, {"date": "2004-09-29", "close": 1.195604488, "volume": 11919.0}, {"date": "2004-09-30", "close": 1.164141212, "volume": 2354.0}, {"date": "2004-10-01", "close": 1.25853104, "volume": 3178.0}, {"date": "2004-10-07", "close": 1.164141212, "volume": 1049.0}, {"date": "2004-10-08", "close": 1.164141212, "volume": 540.0}, {"date": "2004-10-11", "close": 1.132677936, "volume": 58.0}, {"date": "2004-10-14", "close": 1.132677936, "volume": 4767.0}, {"date": "2004-10-18", "close": 1.132677936, "volume": 1620.0}, {"date": "2004-10-19", "close": 1.038288108, "volume": 3876.0}, {"date": "2004-10-20", "close": 1.006824832, "volume": 2257.0}, {"date": "2004-10-21", "close": 1.10121466, "volume": 1635.0}, {"date": "2004-10-22", "close": 1.006824832, "volume": 1551.0}, {"date": "2004-10-25", "close": 1.006824832, "volume": 1907.0}, {"date": "2004-10-27", "close": 1.006824832, "volume": 1533.0}, {"date": "2004-10-28", "close": 0.94389828, "volume": 574.0}, {"date": "2004-10-29", "close": 0.975361556, "volume": 17640.0}, {"date": "2004-11-01", "close": 1.006824832, "volume": 795.0}, {"date": "2004-11-03", "close": 0.975361556, "volume": 6833.0}, {"date": "2004-11-04", "close": 0.94389828, "volume": 1286.0}, {"date": "2004-11-05", "close": 0.975361556, "volume": 34485.0}, {"date": "2004-11-09", "close": 0.975361556, "volume": 1462.0}, {"date": "2004-11-10", "close": 0.880971728, "volume": 16495.0}, {"date": "2004-11-12", "close": 1.25853104, "volume": 24585.0}, {"date": "2004-11-17", "close": 1.195604488, "volume": 1573.0}, {"date": "2004-11-18", "close": 0.94389828, "volume": 12316.0}, {"date": "2004-11-19", "close": 1.038288108, "volume": 2715.0}, {"date": "2004-11-22", "close": 1.006824832, "volume": 16050.0}, {"date": "2004-11-23", "close": 1.006824832, "volume": 46721.0}, {"date": "2004-11-24", "close": 0.94389828, "volume": 11928.0}, {"date": "2004-11-25", "close": 0.94389828, "volume": 6878.0}, {"date": "2004-11-26", "close": 0.94389828, "volume": 10171.0}, {"date": "2004-11-29", "close": 0.94389828, "volume": 8321.0}, {"date": "2004-11-30", "close": 0.94389828, "volume": 1405.0}, {"date": "2004-12-01", "close": 0.94389828, "volume": 59889.0}, {"date": "2004-12-02", "close": 0.912435004, "volume": 12078.0}, {"date": "2004-12-03", "close": 0.975361556, "volume": 12564.0}, {"date": "2004-12-06", "close": 1.038288108, "volume": 29254.0}, {"date": "2004-12-07", "close": 1.10121466, "volume": 12058.0}, {"date": "2004-12-08", "close": 1.038288108, "volume": 12669.0}, {"date": "2004-12-09", "close": 1.038288108, "volume": 3.0}, {"date": "2004-12-10", "close": 1.069751384, "volume": 699.0}, {"date": "2004-12-13", "close": 1.038288108, "volume": 5721.0}, {"date": "2004-12-15", "close": 1.006824832, "volume": 6038.0}, {"date": "2004-12-16", "close": 0.975361556, "volume": 4062.0}, {"date": "2004-12-17", "close": 0.975361556, "volume": 1589.0}, {"date": "2004-12-20", "close": 0.94389828, "volume": 4736.0}, {"date": "2004-12-21", "close": 0.94389828, "volume": 1583.0}, {"date": "2004-12-22", "close": 0.880971728, "volume": 18944.0}, {"date": "2004-12-23", "close": 0.94389828, "volume": 2288.0}, {"date": "2005-01-06", "close": 0.975361556, "volume": 2328.0}, {"date": "2005-01-07", "close": 0.912435004, "volume": 580.0}, {"date": "2005-01-10", "close": 0.912435004, "volume": 2225.0}, {"date": "2005-01-11", "close": 1.006824832, "volume": 953.0}, {"date": "2005-01-13", "close": 0.912435004, "volume": 21040.0}, {"date": "2005-01-18", "close": 0.94389828, "volume": 1017.0}, {"date": "2005-01-19", "close": 0.94389828, "volume": 191.0}, {"date": "2005-01-20", "close": 0.912435004, "volume": 1034.0}, {"date": "2005-01-21", "close": 0.912435004, "volume": 5403.0}, {"date": "2005-01-24", "close": 1.006824832, "volume": 7689.0}, {"date": "2005-01-25", "close": 0.94389828, "volume": 3661.0}, {"date": "2005-01-28", "close": 0.912435004, "volume": 680.0}, {"date": "2005-01-31", "close": 0.912435004, "volume": 3385.0}, {"date": "2005-02-03", "close": 0.94389828, "volume": 4838.0}, {"date": "2005-02-04", "close": 0.7865819, "volume": 8.0}, {"date": "2005-02-07", "close": 0.849508452, "volume": 1073.0}, {"date": "2005-02-08", "close": 0.912435004, "volume": 9535.0}, {"date": "2005-02-09", "close": 0.849508452, "volume": 3663.0}, {"date": "2005-02-10", "close": 0.7865819, "volume": 7946.0}, {"date": "2005-02-18", "close": 0.7865819, "volume": 636.0}, {"date": "2005-02-22", "close": 0.7865819, "volume": 32665.0}, {"date": "2005-02-23", "close": 0.849508452, "volume": 23913.0}, {"date": "2005-02-25", "close": 0.7865819, "volume": 87403.0}, {"date": "2005-02-28", "close": 0.880971728, "volume": 10103.0}, {"date": "2005-03-01", "close": 0.818045176, "volume": 32109.0}, {"date": "2005-03-02", "close": 0.818045176, "volume": 1009.0}, {"date": "2005-03-03", "close": 0.7865819, "volume": 7946.0}, {"date": "2005-03-04", "close": 0.7865819, "volume": 1589.0}, {"date": "2005-03-07", "close": 0.7865819, "volume": 15736.0}, {"date": "2005-03-08", "close": 0.7865819, "volume": 10906.0}, {"date": "2005-03-09", "close": 0.818045176, "volume": 12607.0}, {"date": "2005-03-11", "close": 0.880971728, "volume": 24036.0}, {"date": "2005-03-14", "close": 0.975361556, "volume": 58139.0}, {"date": "2005-03-15", "close": 1.038288108, "volume": 2034.0}, {"date": "2005-03-16", "close": 1.006824832, "volume": 14412.0}, {"date": "2005-03-17", "close": 0.975361556, "volume": 318.0}, {"date": "2005-03-21", "close": 1.006824832, "volume": 3814.0}, {"date": "2005-03-22", "close": 0.975361556, "volume": 6357.0}, {"date": "2005-03-23", "close": 0.975361556, "volume": 18434.0}, {"date": "2005-03-24", "close": 0.94389828, "volume": 16388.0}, {"date": "2005-03-29", "close": 0.94389828, "volume": 15892.0}, {"date": "2005-03-30", "close": 1.006824832, "volume": 2860.0}, {"date": "2005-03-31", "close": 1.038288108, "volume": 6992.0}, {"date": "2005-04-04", "close": 1.038288108, "volume": 24346.0}, {"date": "2005-04-06", "close": 0.880971728, "volume": 16027.0}, {"date": "2005-04-07", "close": 0.880971728, "volume": 8.0}, {"date": "2005-04-08", "close": 0.880971728, "volume": 10.0}, {"date": "2005-04-11", "close": 0.849508452, "volume": 2592.0}, {"date": "2005-04-13", "close": 0.818045176, "volume": 3226.0}, {"date": "2005-04-14", "close": 0.7865819, "volume": 32578.0}, {"date": "2005-04-15", "close": 0.7865819, "volume": 1613.0}, {"date": "2005-04-18", "close": 0.692192072, "volume": 21945.0}, {"date": "2005-04-19", "close": 0.692192072, "volume": 20881.0}, {"date": "2005-04-20", "close": 0.660728796, "volume": 46538.0}, {"date": "2005-04-21", "close": 0.660728796, "volume": 9535.0}, {"date": "2005-04-22", "close": 0.692192072, "volume": 2066.0}, {"date": "2005-04-26", "close": 0.755118624, "volume": 79.0}, {"date": "2005-04-27", "close": 0.755118624, "volume": 953.0}, {"date": "2005-04-28", "close": 0.660728796, "volume": 3178.0}, {"date": "2005-05-02", "close": 0.723655348, "volume": 9223.0}, {"date": "2005-05-04", "close": 0.692192072, "volume": 6357.0}, {"date": "2005-05-06", "close": 0.660728796, "volume": 24842.0}, {"date": "2005-05-10", "close": 0.62926552, "volume": 57802.0}, {"date": "2005-05-11", "close": 0.755118624, "volume": 6516.0}, {"date": "2005-05-12", "close": 0.755118624, "volume": 953.0}, {"date": "2005-05-13", "close": 0.692192072, "volume": 1276.0}, {"date": "2005-05-17", "close": 0.692192072, "volume": 8426.0}, {"date": "2005-05-18", "close": 0.692192072, "volume": 3178.0}, {"date": "2005-05-24", "close": 0.692192072, "volume": 13.0}, {"date": "2005-05-25", "close": 0.692192072, "volume": 16.0}, {"date": "2005-05-26", "close": 0.692192072, "volume": 8.0}, {"date": "2005-05-30", "close": 0.692192072, "volume": 15892.0}, {"date": "2005-05-31", "close": 0.755118624, "volume": 2458.0}, {"date": "2005-06-01", "close": 0.660728796, "volume": 48.0}, {"date": "2005-06-02", "close": 0.660728796, "volume": 79.0}, {"date": "2005-06-03", "close": 0.660728796, "volume": 3178.0}, {"date": "2005-06-07", "close": 0.660728796, "volume": 7946.0}, {"date": "2005-06-08", "close": 0.660728796, "volume": 1462.0}, {"date": "2005-06-09", "close": 0.723655348, "volume": 18298.0}, {"date": "2005-06-10", "close": 0.692192072, "volume": 16516.0}, {"date": "2005-06-14", "close": 0.692192072, "volume": 2841.0}, {"date": "2005-06-15", "close": 0.692192072, "volume": 14373.0}, {"date": "2005-06-16", "close": 0.692192072, "volume": 11.0}, {"date": "2005-06-17", "close": 0.660728796, "volume": 40361.0}, {"date": "2005-06-20", "close": 0.660728796, "volume": 2860.0}, {"date": "2005-06-21", "close": 0.660728796, "volume": 1310.0}, {"date": "2005-06-22", "close": 0.692192072, "volume": 4.0}, {"date": "2005-06-23", "close": 0.723655348, "volume": 9853.0}, {"date": "2005-06-24", "close": 0.723655348, "volume": 37981.0}, {"date": "2005-06-27", "close": 0.7865819, "volume": 11283.0}, {"date": "2005-06-28", "close": 0.7865819, "volume": 3353.0}, {"date": "2005-06-29", "close": 0.7865819, "volume": 9280.0}, {"date": "2005-06-30", "close": 0.7865819, "volume": 14994.0}, {"date": "2005-07-01", "close": 0.818045176, "volume": 6357.0}, {"date": "2005-07-04", "close": 0.818045176, "volume": 3814.0}, {"date": "2005-07-05", "close": 0.818045176, "volume": 7652.0}, {"date": "2005-07-06", "close": 0.818045176, "volume": 4888.0}, {"date": "2005-07-07", "close": 0.7865819, "volume": 4767.0}, {"date": "2005-07-08", "close": 0.755118624, "volume": 120.0}, {"date": "2005-07-11", "close": 0.755118624, "volume": 397.0}, {"date": "2005-07-13", "close": 0.755118624, "volume": 45625.0}, {"date": "2005-07-19", "close": 0.849508452, "volume": 1662.0}, {"date": "2005-07-20", "close": 0.880971728, "volume": 1589.0}, {"date": "2005-07-21", "close": 0.880971728, "volume": 84861.0}, {"date": "2005-07-28", "close": 0.880971728, "volume": 4726.0}, {"date": "2005-07-29", "close": 0.818045176, "volume": 46.0}, {"date": "2005-08-01", "close": 0.880971728, "volume": 636.0}, {"date": "2005-08-02", "close": 0.880971728, "volume": 3178.0}, {"date": "2005-08-03", "close": 0.94389828, "volume": 10094.0}, {"date": "2005-08-04", "close": 0.94389828, "volume": 3178.0}, {"date": "2005-08-09", "close": 0.912435004, "volume": 21507.0}, {"date": "2005-08-10", "close": 0.94389828, "volume": 17481.0}, {"date": "2005-08-11", "close": 1.132677936, "volume": 953.0}, {"date": "2005-08-12", "close": 1.038288108, "volume": 3178.0}, {"date": "2005-08-16", "close": 1.038288108, "volume": 7946.0}, {"date": "2005-08-17", "close": 0.975361556, "volume": 477.0}, {"date": "2005-08-18", "close": 0.975361556, "volume": 1589.0}, {"date": "2005-08-22", "close": 0.975361556, "volume": 1072.0}, {"date": "2005-08-23", "close": 0.94389828, "volume": 4767.0}, {"date": "2005-08-24", "close": 0.94389828, "volume": 32.0}, {"date": "2005-08-25", "close": 1.038288108, "volume": 3187.0}, {"date": "2005-08-30", "close": 0.94389828, "volume": 11.0}, {"date": "2005-08-31", "close": 0.880971728, "volume": 6357.0}, {"date": "2005-09-01", "close": 1.006824832, "volume": 24652.0}, {"date": "2005-09-05", "close": 0.880971728, "volume": 1659.0}, {"date": "2005-09-07", "close": 0.880971728, "volume": 4942.0}, {"date": "2005-09-20", "close": 0.912435004, "volume": 3496.0}, {"date": "2005-09-21", "close": 0.94389828, "volume": 3194.0}, {"date": "2005-09-22", "close": 1.006824832, "volume": 9779.0}, {"date": "2005-09-23", "close": 0.94389828, "volume": 874.0}, {"date": "2005-09-26", "close": 0.94389828, "volume": 2952.0}, {"date": "2005-09-27", "close": 0.94389828, "volume": 6720.0}, {"date": "2005-09-28", "close": 0.94389828, "volume": 72.0}, {"date": "2005-09-29", "close": 0.94389828, "volume": 1907.0}, {"date": "2005-09-30", "close": 0.94389828, "volume": 4797.0}, {"date": "2005-10-03", "close": 0.818045176, "volume": 5773.0}, {"date": "2005-10-05", "close": 0.818045176, "volume": 38.0}, {"date": "2005-10-06", "close": 0.7865819, "volume": 3178.0}, {"date": "2005-10-10", "close": 0.7865819, "volume": 2066.0}, {"date": "2005-10-12", "close": 0.7865819, "volume": 3110.0}, {"date": "2005-10-13", "close": 0.7865819, "volume": 3178.0}, {"date": "2005-10-14", "close": 0.7865819, "volume": 8740.0}, {"date": "2005-10-17", "close": 0.7865819, "volume": 3288.0}, {"date": "2005-10-18", "close": 0.7865819, "volume": 4.0}, {"date": "2005-10-21", "close": 0.818045176, "volume": 559.0}, {"date": "2005-10-24", "close": 0.94389828, "volume": 6992.0}, {"date": "2005-10-25", "close": 0.7865819, "volume": 15968.0}, {"date": "2005-10-26", "close": 0.7865819, "volume": 6357.0}, {"date": "2005-10-27", "close": 0.880971728, "volume": 19070.0}, {"date": "2005-10-28", "close": 0.912435004, "volume": 25092.0}, {"date": "2005-10-31", "close": 0.975361556, "volume": 1589.0}, {"date": "2005-11-02", "close": 0.975361556, "volume": 4767.0}, {"date": "2005-11-03", "close": 1.038288108, "volume": 20961.0}, {"date": "2005-11-04", "close": 0.975361556, "volume": 1594.0}, {"date": "2005-11-07", "close": 0.975361556, "volume": 1287.0}, {"date": "2005-11-09", "close": 0.94389828, "volume": 39411.0}, {"date": "2005-11-10", "close": 0.94389828, "volume": 79.0}, {"date": "2005-11-15", "close": 0.94389828, "volume": 5085.0}, {"date": "2005-11-16", "close": 0.975361556, "volume": 31783.0}, {"date": "2005-11-17", "close": 0.975361556, "volume": 10488.0}, {"date": "2005-11-21", "close": 1.006824832, "volume": 2040.0}, {"date": "2005-11-22", "close": 1.038288108, "volume": 3211.0}, {"date": "2005-11-25", "close": 1.038288108, "volume": 72.0}, {"date": "2005-11-28", "close": 1.038288108, "volume": 13.0}, {"date": "2005-11-29", "close": 1.132677936, "volume": 4767.0}, {"date": "2005-11-30", "close": 1.132677936, "volume": 1303.0}, {"date": "2005-12-01", "close": 1.352920868, "volume": 10565.0}, {"date": "2005-12-02", "close": 1.25853104, "volume": 683.0}, {"date": "2005-12-05", "close": 1.164141212, "volume": 9816.0}, {"date": "2005-12-06", "close": 1.25853104, "volume": 3496.0}, {"date": "2005-12-07", "close": 1.25853104, "volume": 397.0}, {"date": "2005-12-08", "close": 1.164141212, "volume": 5.0}, {"date": "2005-12-13", "close": 1.195604488, "volume": 4291.0}, {"date": "2005-12-14", "close": 1.132677936, "volume": 7147.0}, {"date": "2005-12-15", "close": 1.132677936, "volume": 799.0}, {"date": "2005-12-19", "close": 1.10121466, "volume": 9303.0}, {"date": "2005-12-20", "close": 1.132677936, "volume": 7948.0}, {"date": "2005-12-21", "close": 1.321457592, "volume": 6314.0}, {"date": "2005-12-22", "close": 1.289994316, "volume": 5128.0}, {"date": "2005-12-23", "close": 1.321457592, "volume": 3135.0}, {"date": "2005-12-28", "close": 1.25853104, "volume": 14563.0}, {"date": "2005-12-29", "close": 1.25853104, "volume": 3655.0}, {"date": "2006-01-04", "close": 1.321457592, "volume": 2797.0}, {"date": "2006-01-05", "close": 1.352920868, "volume": 2860.0}, {"date": "2006-01-06", "close": 1.41584742, "volume": 2543.0}, {"date": "2006-01-09", "close": 1.321457592, "volume": 3648.0}, {"date": "2006-01-10", "close": 1.321457592, "volume": 14312.0}, {"date": "2006-01-11", "close": 1.41584742, "volume": 2860.0}, {"date": "2006-01-12", "close": 1.321457592, "volume": 642.0}, {"date": "2006-01-13", "close": 1.321457592, "volume": 927.0}, {"date": "2006-01-17", "close": 1.289994316, "volume": 3178.0}, {"date": "2006-01-18", "close": 1.41584742, "volume": 13085.0}, {"date": "2006-01-20", "close": 1.352920868, "volume": 64.0}, {"date": "2006-01-23", "close": 1.352920868, "volume": 3496.0}, {"date": "2006-01-24", "close": 1.41584742, "volume": 191.0}, {"date": "2006-01-25", "close": 1.41584742, "volume": 34008.0}, {"date": "2006-01-27", "close": 1.667553628, "volume": 31507.0}, {"date": "2006-01-30", "close": 1.856333284, "volume": 34040.0}, {"date": "2006-01-31", "close": 1.73048018, "volume": 59975.0}, {"date": "2006-02-01", "close": 1.699016904, "volume": 5403.0}, {"date": "2006-02-02", "close": 1.793406732, "volume": 1589.0}, {"date": "2006-02-06", "close": 1.73048018, "volume": 6357.0}, {"date": "2006-02-07", "close": 1.636090352, "volume": 15117.0}, {"date": "2006-02-08", "close": 1.5731638, "volume": 36531.0}, {"date": "2006-02-09", "close": 1.636090352, "volume": 4051.0}, {"date": "2006-02-10", "close": 1.761943456, "volume": 27748.0}, {"date": "2006-02-13", "close": 1.5731638, "volume": 44782.0}, {"date": "2006-02-14", "close": 1.5731638, "volume": 37035.0}, {"date": "2006-02-15", "close": 1.5731638, "volume": 35232.0}, {"date": "2006-02-16", "close": 1.636090352, "volume": 29323.0}, {"date": "2006-02-17", "close": 1.667553628, "volume": 27333.0}, {"date": "2006-02-21", "close": 1.761943456, "volume": 14455.0}, {"date": "2006-02-22", "close": 1.824870008, "volume": 13066.0}, {"date": "2006-02-23", "close": 1.699016904, "volume": 10520.0}, {"date": "2006-02-24", "close": 1.824870008, "volume": 4132.0}, {"date": "2006-02-27", "close": 1.761943456, "volume": 13026.0}, {"date": "2006-02-28", "close": 1.73048018, "volume": 5381.0}, {"date": "2006-03-01", "close": 1.667553628, "volume": 10425.0}, {"date": "2006-03-02", "close": 1.667553628, "volume": 720.0}, {"date": "2006-03-03", "close": 1.856333284, "volume": 25426.0}, {"date": "2006-03-06", "close": 1.699016904, "volume": 7628.0}, {"date": "2006-03-07", "close": 1.699016904, "volume": 4450.0}, {"date": "2006-03-08", "close": 1.5731638, "volume": 15892.0}, {"date": "2006-03-09", "close": 1.699016904, "volume": 13214.0}, {"date": "2006-03-10", "close": 1.761943456, "volume": 16333.0}, {"date": "2006-03-13", "close": 1.919259836, "volume": 31581.0}, {"date": "2006-03-14", "close": 1.88779656, "volume": 15599.0}, {"date": "2006-03-15", "close": 1.761943456, "volume": 75300.0}, {"date": "2006-03-16", "close": 1.88779656, "volume": 36271.0}, {"date": "2006-03-17", "close": 2.108039492, "volume": 49602.0}, {"date": "2006-03-20", "close": 2.265355872, "volume": 22600.0}, {"date": "2006-03-21", "close": 3.1463276, "volume": 362839.0}, {"date": "2006-03-22", "close": 3.083401048, "volume": 510009.0}, {"date": "2006-03-23", "close": 3.30364398, "volume": 171955.0}, {"date": "2006-03-24", "close": 3.114864324, "volume": 127616.0}, {"date": "2006-03-27", "close": 3.1463276, "volume": 29733.0}, {"date": "2006-03-28", "close": 2.98901122, "volume": 17443.0}, {"date": "2006-03-29", "close": 2.98901122, "volume": 20207.0}, {"date": "2006-03-30", "close": 2.98901122, "volume": 26148.0}, {"date": "2006-03-31", "close": 2.83169484, "volume": 15097.0}, {"date": "2006-04-03", "close": 2.98901122, "volume": 1112.0}, {"date": "2006-04-04", "close": 2.957547944, "volume": 8264.0}, {"date": "2006-04-05", "close": 2.926084668, "volume": 30830.0}, {"date": "2006-04-06", "close": 2.83169484, "volume": 15892.0}, {"date": "2006-04-07", "close": 2.83169484, "volume": 35602.0}, {"date": "2006-04-10", "close": 2.83169484, "volume": 9831.0}, {"date": "2006-04-11", "close": 2.83169484, "volume": 6960.0}, {"date": "2006-04-12", "close": 2.83169484, "volume": 4132.0}, {"date": "2006-04-13", "close": 2.863158116, "volume": 27841.0}, {"date": "2006-04-18", "close": 2.957547944, "volume": 22248.0}, {"date": "2006-04-19", "close": 3.020474496, "volume": 21258.0}, {"date": "2006-04-20", "close": 2.957547944, "volume": 16813.0}, {"date": "2006-04-21", "close": 2.800231564, "volume": 43598.0}, {"date": "2006-04-24", "close": 2.894621392, "volume": 126173.0}, {"date": "2006-04-26", "close": 2.926084668, "volume": 36955.0}, {"date": "2006-04-27", "close": 2.894621392, "volume": 3189.0}, {"date": "2006-04-28", "close": 2.926084668, "volume": 12395.0}, {"date": "2006-05-01", "close": 3.020474496, "volume": 24632.0}, {"date": "2006-05-02", "close": 2.957547944, "volume": 47487.0}, {"date": "2006-05-03", "close": 3.1463276, "volume": 107938.0}, {"date": "2006-05-04", "close": 3.46096036, "volume": 105441.0}, {"date": "2006-05-05", "close": 3.77559312, "volume": 184072.0}, {"date": "2006-05-08", "close": 4.40485864, "volume": 318987.0}, {"date": "2006-05-09", "close": 4.87680778, "volume": 310869.0}, {"date": "2006-05-10", "close": 5.34875692, "volume": 107275.0}, {"date": "2006-05-11", "close": 5.03412416, "volume": 60480.0}, {"date": "2006-05-12", "close": 4.56217502, "volume": 40384.0}, {"date": "2006-05-15", "close": 3.9329095, "volume": 23188.0}, {"date": "2006-05-16", "close": 3.77559312, "volume": 49188.0}, {"date": "2006-05-17", "close": 4.24754226, "volume": 26861.0}, {"date": "2006-05-18", "close": 3.61827674, "volume": 39442.0}, {"date": "2006-05-19", "close": 3.9329095, "volume": 34989.0}, {"date": "2006-05-22", "close": 3.30364398, "volume": 71296.0}, {"date": "2006-05-23", "close": 3.30364398, "volume": 21799.0}, {"date": "2006-05-24", "close": 3.30364398, "volume": 5496.0}, {"date": "2006-05-25", "close": 3.61827674, "volume": 23529.0}, {"date": "2006-05-26", "close": 3.9329095, "volume": 13548.0}, {"date": "2006-05-29", "close": 4.24754226, "volume": 30918.0}, {"date": "2006-05-30", "close": 4.56217502, "volume": 18077.0}, {"date": "2006-05-31", "close": 4.09022588, "volume": 26052.0}, {"date": "2006-06-01", "close": 4.40485864, "volume": 19394.0}, {"date": "2006-06-02", "close": 4.56217502, "volume": 19118.0}, {"date": "2006-06-05", "close": 4.7194914, "volume": 24562.0}, {"date": "2006-06-06", "close": 4.56217502, "volume": 15762.0}, {"date": "2006-06-07", "close": 4.40485864, "volume": 9158.0}, {"date": "2006-06-08", "close": 3.9329095, "volume": 54020.0}, {"date": "2006-06-09", "close": 3.61827674, "volume": 17498.0}, {"date": "2006-06-13", "close": 3.30364398, "volume": 10584.0}, {"date": "2006-06-14", "close": 3.1463276, "volume": 50667.0}, {"date": "2006-06-15", "close": 3.46096036, "volume": 8590.0}, {"date": "2006-06-16", "close": 3.61827674, "volume": 23387.0}, {"date": "2006-06-19", "close": 3.61827674, "volume": 13508.0}, {"date": "2006-06-20", "close": 3.46096036, "volume": 16508.0}, {"date": "2006-06-21", "close": 3.46096036, "volume": 6856.0}, {"date": "2006-06-22", "close": 3.46096036, "volume": 5816.0}, {"date": "2006-06-23", "close": 3.61827674, "volume": 30456.0}, {"date": "2006-06-26", "close": 3.61827674, "volume": 8.0}, {"date": "2006-06-27", "close": 3.61827674, "volume": 576.0}, {"date": "2006-06-28", "close": 3.46096036, "volume": 1928.0}, {"date": "2006-06-29", "close": 3.46096036, "volume": 18905.0}, {"date": "2006-06-30", "close": 3.46096036, "volume": 38088.0}, {"date": "2006-07-03", "close": 3.46096036, "volume": 48017.0}, {"date": "2006-07-04", "close": 3.61827674, "volume": 37288.0}, {"date": "2006-07-05", "close": 3.9329095, "volume": 43814.0}, {"date": "2006-07-06", "close": 3.77559312, "volume": 59896.0}, {"date": "2006-07-07", "close": 4.24754226, "volume": 126138.0}, {"date": "2006-07-10", "close": 4.24754226, "volume": 16353.0}, {"date": "2006-07-11", "close": 4.09022588, "volume": 38326.0}, {"date": "2006-07-12", "close": 4.40485864, "volume": 64101.0}, {"date": "2006-07-13", "close": 4.40485864, "volume": 51018.0}, {"date": "2006-07-14", "close": 4.40485864, "volume": 32482.0}, {"date": "2006-07-17", "close": 4.09022588, "volume": 26509.0}, {"date": "2006-07-18", "close": 4.09022588, "volume": 23600.0}, {"date": "2006-07-19", "close": 4.24754226, "volume": 67366.0}, {"date": "2006-07-20", "close": 4.7194914, "volume": 148857.0}, {"date": "2006-07-21", "close": 4.56217502, "volume": 33480.0}, {"date": "2006-07-24", "close": 4.7194914, "volume": 65209.0}, {"date": "2006-07-25", "close": 5.03412416, "volume": 151628.0}, {"date": "2006-07-26", "close": 4.87680778, "volume": 49836.0}, {"date": "2006-07-27", "close": 5.03412416, "volume": 87944.0}, {"date": "2006-07-28", "close": 5.19144054, "volume": 111858.0}, {"date": "2006-07-31", "close": 5.19144054, "volume": 35695.0}, {"date": "2006-08-01", "close": 5.03412416, "volume": 57639.0}, {"date": "2006-08-02", "close": 4.87680778, "volume": 46139.0}, {"date": "2006-08-03", "close": 4.56217502, "volume": 40272.0}, {"date": "2006-08-04", "close": 4.7194914, "volume": 26047.0}, {"date": "2006-08-07", "close": 4.7194914, "volume": 23081.0}, {"date": "2006-08-08", "close": 4.56217502, "volume": 5199.0}, {"date": "2006-08-09", "close": 4.56217502, "volume": 36066.0}, {"date": "2006-08-10", "close": 4.56217502, "volume": 6118.0}, {"date": "2006-08-11", "close": 4.7194914, "volume": 168529.0}, {"date": "2006-08-14", "close": 4.56217502, "volume": 34046.0}, {"date": "2006-08-15", "close": 4.56217502, "volume": 53526.0}, {"date": "2006-08-16", "close": 4.40485864, "volume": 10209.0}, {"date": "2006-08-17", "close": 4.09022588, "volume": 27472.0}, {"date": "2006-08-18", "close": 4.09022588, "volume": 9918.0}, {"date": "2006-08-21", "close": 3.9329095, "volume": 13037.0}, {"date": "2006-08-22", "close": 4.40485864, "volume": 43540.0}, {"date": "2006-08-23", "close": 4.24754226, "volume": 6960.0}, {"date": "2006-08-24", "close": 4.24754226, "volume": 17878.0}, {"date": "2006-08-25", "close": 4.09022588, "volume": 8397.0}, {"date": "2006-08-28", "close": 4.09022588, "volume": 52376.0}, {"date": "2006-08-29", "close": 3.9329095, "volume": 7933.0}, {"date": "2006-08-30", "close": 3.77559312, "volume": 16482.0}, {"date": "2006-08-31", "close": 3.61827674, "volume": 9053.0}, {"date": "2006-09-01", "close": 3.9329095, "volume": 28769.0}, {"date": "2006-09-04", "close": 3.77559312, "volume": 17464.0}, {"date": "2006-09-05", "close": 3.61827674, "volume": 32492.0}, {"date": "2006-09-06", "close": 3.61827674, "volume": 29299.0}, {"date": "2006-09-07", "close": 3.61827674, "volume": 6620.0}, {"date": "2006-09-08", "close": 3.46096036, "volume": 41059.0}, {"date": "2006-09-11", "close": 3.30364398, "volume": 51850.0}, {"date": "2006-09-12", "close": 3.30364398, "volume": 55902.0}, {"date": "2006-09-13", "close": 3.30364398, "volume": 24386.0}, {"date": "2006-09-14", "close": 3.1463276, "volume": 4548.0}, {"date": "2006-09-15", "close": 3.1463276, "volume": 28147.0}, {"date": "2006-09-18", "close": 3.30364398, "volume": 19774.0}, {"date": "2006-09-19", "close": 3.61827674, "volume": 22017.0}, {"date": "2006-09-20", "close": 3.46096036, "volume": 10703.0}, {"date": "2006-09-21", "close": 3.114864324, "volume": 21309.0}, {"date": "2006-09-22", "close": 3.1463276, "volume": 33376.0}, {"date": "2006-09-25", "close": 3.1463276, "volume": 636.0}, {"date": "2006-09-26", "close": 3.46096036, "volume": 26126.0}, {"date": "2006-09-27", "close": 3.46096036, "volume": 23705.0}, {"date": "2006-09-28", "close": 3.46096036, "volume": 12087.0}, {"date": "2006-09-29", "close": 3.61827674, "volume": 7354.0}, {"date": "2006-10-02", "close": 3.77559312, "volume": 2225.0}, {"date": "2006-10-03", "close": 3.77559312, "volume": 34650.0}, {"date": "2006-10-04", "close": 3.61827674, "volume": 19571.0}, {"date": "2006-10-05", "close": 3.61827674, "volume": 8593.0}, {"date": "2006-10-06", "close": 3.46096036, "volume": 25794.0}, {"date": "2006-10-09", "close": 3.46096036, "volume": 18348.0}, {"date": "2006-10-10", "close": 3.46096036, "volume": 21899.0}, {"date": "2006-10-11", "close": 3.30364398, "volume": 5308.0}, {"date": "2006-10-12", "close": 3.1463276, "volume": 40000.0}, {"date": "2006-10-13", "close": 3.30364398, "volume": 18924.0}, {"date": "2006-10-16", "close": 3.61827674, "volume": 30820.0}, {"date": "2006-10-17", "close": 3.46096036, "volume": 16430.0}, {"date": "2006-10-18", "close": 3.46096036, "volume": 6146.0}, {"date": "2006-10-19", "close": 3.46096036, "volume": 10902.0}, {"date": "2006-10-20", "close": 3.61827674, "volume": 10809.0}, {"date": "2006-10-23", "close": 3.30364398, "volume": 13045.0}, {"date": "2006-10-24", "close": 3.30364398, "volume": 28970.0}, {"date": "2006-10-25", "close": 3.30364398, "volume": 1484.0}, {"date": "2006-10-26", "close": 3.30364398, "volume": 19478.0}, {"date": "2006-10-27", "close": 3.1463276, "volume": 7119.0}, {"date": "2006-10-30", "close": 3.30364398, "volume": 13222.0}, {"date": "2006-10-31", "close": 3.30364398, "volume": 20046.0}, {"date": "2006-11-01", "close": 3.30364398, "volume": 6929.0}, {"date": "2006-11-02", "close": 3.1463276, "volume": 22502.0}, {"date": "2006-11-03", "close": 3.30364398, "volume": 6039.0}, {"date": "2006-11-06", "close": 3.30364398, "volume": 7264.0}, {"date": "2006-11-07", "close": 3.1463276, "volume": 9567.0}, {"date": "2006-11-08", "close": 3.1463276, "volume": 35412.0}, {"date": "2006-11-09", "close": 3.083401048, "volume": 24113.0}, {"date": "2006-11-10", "close": 3.30364398, "volume": 3941.0}, {"date": "2006-11-14", "close": 3.1463276, "volume": 21647.0}, {"date": "2006-11-15", "close": 3.1463276, "volume": 6804.0}, {"date": "2006-11-16", "close": 3.020474496, "volume": 18418.0}, {"date": "2006-11-17", "close": 2.863158116, "volume": 31819.0}, {"date": "2006-11-20", "close": 2.98901122, "volume": 2225.0}, {"date": "2006-11-21", "close": 2.98901122, "volume": 5308.0}, {"date": "2006-11-22", "close": 2.894621392, "volume": 10488.0}, {"date": "2006-11-23", "close": 2.957547944, "volume": 7151.0}, {"date": "2006-11-24", "close": 2.926084668, "volume": 10028.0}, {"date": "2006-11-27", "close": 2.894621392, "volume": 10660.0}, {"date": "2006-11-28", "close": 2.83169484, "volume": 12329.0}, {"date": "2006-11-29", "close": 3.020474496, "volume": 16510.0}, {"date": "2006-11-30", "close": 3.020474496, "volume": 13654.0}, {"date": "2006-12-01", "close": 3.051937772, "volume": 15650.0}, {"date": "2006-12-04", "close": 3.083401048, "volume": 2967.0}, {"date": "2006-12-05", "close": 3.051937772, "volume": 1780.0}, {"date": "2006-12-06", "close": 3.020474496, "volume": 1498.0}, {"date": "2006-12-07", "close": 2.98901122, "volume": 20860.0}, {"date": "2006-12-08", "close": 3.020474496, "volume": 3178.0}, {"date": "2006-12-11", "close": 2.98901122, "volume": 127.0}, {"date": "2006-12-12", "close": 3.020474496, "volume": 34978.0}, {"date": "2006-12-13", "close": 2.957547944, "volume": 12801.0}, {"date": "2006-12-14", "close": 2.957547944, "volume": 1653.0}, {"date": "2006-12-18", "close": 2.957547944, "volume": 1828.0}, {"date": "2006-12-19", "close": 2.83169484, "volume": 8625.0}, {"date": "2006-12-20", "close": 3.083401048, "volume": 6674.0}, {"date": "2006-12-21", "close": 3.083401048, "volume": 1637.0}, {"date": "2006-12-22", "close": 3.083401048, "volume": 4456.0}, {"date": "2006-12-27", "close": 3.083401048, "volume": 572.0}, {"date": "2006-12-29", "close": 2.957547944, "volume": 25093.0}, {"date": "2007-01-02", "close": 3.051937772, "volume": 7072.0}, {"date": "2007-01-03", "close": 3.051937772, "volume": 9885.0}, {"date": "2007-01-04", "close": 3.083401048, "volume": 10711.0}, {"date": "2007-01-05", "close": 3.083401048, "volume": 9054.0}, {"date": "2007-01-08", "close": 3.1463276, "volume": 13519.0}, {"date": "2007-01-09", "close": 3.083401048, "volume": 20328.0}, {"date": "2007-01-10", "close": 3.1463276, "volume": 12602.0}, {"date": "2007-01-11", "close": 3.30364398, "volume": 21955.0}, {"date": "2007-01-12", "close": 3.61827674, "volume": 55457.0}, {"date": "2007-01-15", "close": 3.61827674, "volume": 61286.0}, {"date": "2007-01-16", "close": 3.46096036, "volume": 29593.0}, {"date": "2007-01-17", "close": 3.61827674, "volume": 19396.0}, {"date": "2007-01-18", "close": 3.46096036, "volume": 17195.0}, {"date": "2007-01-19", "close": 3.46096036, "volume": 20564.0}, {"date": "2007-01-22", "close": 3.77559312, "volume": 87911.0}, {"date": "2007-01-23", "close": 4.09022588, "volume": 87709.0}, {"date": "2007-01-24", "close": 4.09022588, "volume": 87606.0}, {"date": "2007-01-25", "close": 4.24754226, "volume": 74003.0}, {"date": "2007-01-29", "close": 4.09022588, "volume": 18014.0}, {"date": "2007-01-30", "close": 4.24754226, "volume": 21740.0}, {"date": "2007-01-31", "close": 4.24754226, "volume": 22725.0}, {"date": "2007-02-01", "close": 4.09022588, "volume": 43875.0}, {"date": "2007-02-02", "close": 4.24754226, "volume": 25268.0}, {"date": "2007-02-05", "close": 4.24754226, "volume": 21731.0}, {"date": "2007-02-06", "close": 4.24754226, "volume": 11410.0}, {"date": "2007-02-07", "close": 4.09022588, "volume": 25275.0}, {"date": "2007-02-08", "close": 3.9329095, "volume": 15418.0}, {"date": "2007-02-09", "close": 4.09022588, "volume": 35990.0}, {"date": "2007-02-12", "close": 3.77559312, "volume": 12848.0}, {"date": "2007-02-13", "close": 3.61827674, "volume": 21358.0}, {"date": "2007-02-14", "close": 3.61827674, "volume": 5506.0}, {"date": "2007-02-15", "close": 3.77559312, "volume": 8285.0}, {"date": "2007-02-16", "close": 3.77559312, "volume": 11861.0}, {"date": "2007-02-19", "close": 3.46096036, "volume": 12713.0}, {"date": "2007-02-20", "close": 3.77559312, "volume": 12213.0}, {"date": "2007-02-21", "close": 4.09022588, "volume": 23390.0}, {"date": "2007-02-22", "close": 4.09022588, "volume": 18201.0}, {"date": "2007-02-23", "close": 4.09022588, "volume": 14372.0}, {"date": "2007-02-26", "close": 3.9329095, "volume": 43066.0}, {"date": "2007-02-27", "close": 3.77559312, "volume": 19720.0}, {"date": "2007-02-28", "close": 4.09022588, "volume": 25662.0}, {"date": "2007-03-01", "close": 3.77559312, "volume": 12465.0}, {"date": "2007-03-02", "close": 3.9329095, "volume": 1081.0}, {"date": "2007-03-05", "close": 3.77559312, "volume": 32007.0}, {"date": "2007-03-06", "close": 3.61827674, "volume": 1589.0}, {"date": "2007-03-07", "close": 3.77559312, "volume": 1526.0}, {"date": "2007-03-08", "close": 3.77559312, "volume": 5054.0}, {"date": "2007-03-09", "close": 3.61827674, "volume": 3385.0}, {"date": "2007-03-12", "close": 3.61827674, "volume": 2670.0}, {"date": "2007-03-13", "close": 3.77559312, "volume": 4319.0}, {"date": "2007-03-14", "close": 3.77559312, "volume": 1815.0}, {"date": "2007-03-15", "close": 3.77559312, "volume": 6395.0}, {"date": "2007-03-16", "close": 3.61827674, "volume": 16559.0}, {"date": "2007-03-19", "close": 3.46096036, "volume": 12500.0}, {"date": "2007-03-20", "close": 3.46096036, "volume": 7703.0}, {"date": "2007-03-21", "close": 3.30364398, "volume": 7846.0}, {"date": "2007-03-22", "close": 3.1463276, "volume": 20487.0}, {"date": "2007-03-23", "close": 3.1463276, "volume": 4574.0}, {"date": "2007-03-26", "close": 3.46096036, "volume": 6719.0}, {"date": "2007-03-27", "close": 3.30364398, "volume": 9821.0}, {"date": "2007-03-28", "close": 3.30364398, "volume": 21803.0}, {"date": "2007-03-29", "close": 3.30364398, "volume": 2901.0}, {"date": "2007-03-30", "close": 3.1463276, "volume": 18007.0}, {"date": "2007-04-02", "close": 3.30364398, "volume": 10529.0}, {"date": "2007-04-03", "close": 3.46096036, "volume": 7953.0}, {"date": "2007-04-04", "close": 3.30364398, "volume": 8995.0}, {"date": "2007-04-05", "close": 3.61827674, "volume": 17417.0}, {"date": "2007-04-10", "close": 3.9329095, "volume": 33081.0}, {"date": "2007-04-11", "close": 3.77559312, "volume": 9176.0}, {"date": "2007-04-12", "close": 3.9329095, "volume": 14143.0}, {"date": "2007-04-13", "close": 3.77559312, "volume": 4794.0}, {"date": "2007-04-16", "close": 3.61827674, "volume": 20007.0}, {"date": "2007-04-17", "close": 3.61827674, "volume": 18369.0}, {"date": "2007-04-18", "close": 3.77559312, "volume": 19466.0}, {"date": "2007-04-19", "close": 4.09022588, "volume": 53543.0}, {"date": "2007-04-20", "close": 4.56217502, "volume": 62618.0}, {"date": "2007-04-23", "close": 4.56217502, "volume": 63766.0}, {"date": "2007-04-24", "close": 4.56217502, "volume": 24443.0}, {"date": "2007-04-26", "close": 5.03412416, "volume": 266249.0}, {"date": "2007-04-27", "close": 5.34875692, "volume": 170668.0}, {"date": "2007-04-30", "close": 5.19144054, "volume": 84833.0}, {"date": "2007-05-01", "close": 5.34875692, "volume": 88355.0}, {"date": "2007-05-02", "close": 4.87680778, "volume": 135653.0}, {"date": "2007-05-03", "close": 5.34875692, "volume": 98660.0}, {"date": "2007-05-04", "close": 5.5060733, "volume": 85442.0}, {"date": "2007-05-07", "close": 5.34875692, "volume": 94601.0}, {"date": "2007-05-08", "close": 5.03412416, "volume": 39091.0}, {"date": "2007-05-09", "close": 4.7194914, "volume": 29220.0}, {"date": "2007-05-10", "close": 5.82070606, "volume": 369472.0}, {"date": "2007-05-11", "close": 6.13533882, "volume": 170645.0}, {"date": "2007-05-14", "close": 6.2926552, "volume": 104654.0}, {"date": "2007-05-15", "close": 5.82070606, "volume": 30274.0}, {"date": "2007-05-16", "close": 6.2926552, "volume": 125827.0}, {"date": "2007-05-17", "close": 6.13533882, "volume": 18169.0}, {"date": "2007-05-18", "close": 5.82070606, "volume": 49419.0}, {"date": "2007-05-21", "close": 5.97802244, "volume": 139861.0}, {"date": "2007-05-22", "close": 6.60728796, "volume": 80433.0}, {"date": "2007-05-23", "close": 6.76460434, "volume": 87998.0}, {"date": "2007-05-24", "close": 6.2926552, "volume": 37431.0}, {"date": "2007-05-25", "close": 6.2926552, "volume": 14675.0}, {"date": "2007-05-28", "close": 5.82070606, "volume": 48382.0}, {"date": "2007-05-29", "close": 5.66338968, "volume": 22566.0}, {"date": "2007-05-30", "close": 5.66338968, "volume": 16847.0}, {"date": "2007-05-31", "close": 5.82070606, "volume": 16631.0}, {"date": "2007-06-01", "close": 6.2926552, "volume": 170807.0}, {"date": "2007-06-04", "close": 6.44997158, "volume": 45625.0}, {"date": "2007-06-05", "close": 6.2926552, "volume": 54761.0}, {"date": "2007-06-06", "close": 6.2926552, "volume": 49542.0}, {"date": "2007-06-07", "close": 6.13533882, "volume": 13101.0}, {"date": "2007-06-08", "close": 5.97802244, "volume": 12826.0}, {"date": "2007-06-12", "close": 5.97802244, "volume": 39526.0}, {"date": "2007-06-13", "close": 6.60728796, "volume": 107563.0}, {"date": "2007-06-14", "close": 7.0792371, "volume": 81130.0}, {"date": "2007-06-15", "close": 6.92192072, "volume": 73013.0}, {"date": "2007-06-18", "close": 6.60728796, "volume": 5746.0}, {"date": "2007-06-19", "close": 6.44997158, "volume": 7393.0}, {"date": "2007-06-20", "close": 6.44997158, "volume": 34208.0}, {"date": "2007-06-21", "close": 6.60728796, "volume": 12491.0}, {"date": "2007-06-22", "close": 7.23655348, "volume": 95553.0}, {"date": "2007-06-25", "close": 7.865819, "volume": 97199.0}, {"date": "2007-06-26", "close": 8.49508452, "volume": 163890.0}, {"date": "2007-06-27", "close": 7.39386986, "volume": 72950.0}, {"date": "2007-06-28", "close": 7.865819, "volume": 67055.0}, {"date": "2007-06-29", "close": 7.70850262, "volume": 26867.0}, {"date": "2007-07-02", "close": 7.23655348, "volume": 39133.0}, {"date": "2007-07-03", "close": 7.0792371, "volume": 6653.0}, {"date": "2007-07-04", "close": 7.23655348, "volume": 12463.0}, {"date": "2007-07-05", "close": 6.60728796, "volume": 55289.0}, {"date": "2007-07-06", "close": 6.60728796, "volume": 28443.0}, {"date": "2007-07-09", "close": 6.60728796, "volume": 3800.0}, {"date": "2007-07-10", "close": 6.76460434, "volume": 6674.0}, {"date": "2007-07-11", "close": 6.44997158, "volume": 53401.0}, {"date": "2007-07-12", "close": 6.13533882, "volume": 41831.0}, {"date": "2007-07-13", "close": 6.2926552, "volume": 35278.0}, {"date": "2007-07-16", "close": 6.44997158, "volume": 18019.0}, {"date": "2007-07-17", "close": 6.60728796, "volume": 42240.0}, {"date": "2007-07-18", "close": 6.92192072, "volume": 13801.0}, {"date": "2007-07-19", "close": 6.76460434, "volume": 4316.0}, {"date": "2007-07-20", "close": 6.76460434, "volume": 23738.0}, {"date": "2007-07-23", "close": 7.23655348, "volume": 23063.0}, {"date": "2007-07-24", "close": 8.33776814, "volume": 38704.0}, {"date": "2007-07-25", "close": 8.02313538, "volume": 20004.0}, {"date": "2007-07-26", "close": 8.6524009, "volume": 186875.0}, {"date": "2007-07-27", "close": 8.33776814, "volume": 76701.0}, {"date": "2007-07-30", "close": 8.33776814, "volume": 31376.0}, {"date": "2007-07-31", "close": 8.6524009, "volume": 18035.0}, {"date": "2007-08-01", "close": 7.23655348, "volume": 29982.0}, {"date": "2007-08-02", "close": 7.865819, "volume": 82622.0}, {"date": "2007-08-03", "close": 7.865819, "volume": 37850.0}, {"date": "2007-08-06", "close": 6.92192072, "volume": 16019.0}, {"date": "2007-08-07", "close": 7.39386986, "volume": 9434.0}, {"date": "2007-08-08", "close": 7.70850262, "volume": 52494.0}, {"date": "2007-08-09", "close": 8.49508452, "volume": 167817.0}, {"date": "2007-08-10", "close": 7.865819, "volume": 75889.0}, {"date": "2007-08-13", "close": 8.6524009, "volume": 96967.0}, {"date": "2007-08-14", "close": 7.865819, "volume": 40294.0}, {"date": "2007-08-15", "close": 7.55118624, "volume": 47645.0}, {"date": "2007-08-16", "close": 6.44997158, "volume": 117496.0}, {"date": "2007-08-17", "close": 6.92192072, "volume": 11095.0}, {"date": "2007-08-20", "close": 6.76460434, "volume": 14779.0}, {"date": "2007-08-21", "close": 6.76460434, "volume": 25299.0}, {"date": "2007-08-22", "close": 6.13533882, "volume": 20943.0}, {"date": "2007-08-23", "close": 6.92192072, "volume": 91735.0}, {"date": "2007-08-24", "close": 6.92192072, "volume": 21756.0}, {"date": "2007-08-27", "close": 7.0792371, "volume": 8264.0}, {"date": "2007-08-28", "close": 7.23655348, "volume": 35454.0}, {"date": "2007-08-29", "close": 6.2926552, "volume": 20629.0}, {"date": "2007-08-30", "close": 7.0792371, "volume": 6144.0}, {"date": "2007-08-31", "close": 6.76460434, "volume": 3547.0}, {"date": "2007-09-03", "close": 6.92192072, "volume": 135.0}, {"date": "2007-09-04", "close": 6.60728796, "volume": 3458.0}, {"date": "2007-09-05", "close": 6.92192072, "volume": 21573.0}, {"date": "2007-09-06", "close": 6.92192072, "volume": 6016.0}, {"date": "2007-09-07", "close": 6.92192072, "volume": 3773.0}, {"date": "2007-09-10", "close": 6.2926552, "volume": 25214.0}, {"date": "2007-09-11", "close": 6.13533882, "volume": 14326.0}, {"date": "2007-09-12", "close": 6.2926552, "volume": 6718.0}, {"date": "2007-09-13", "close": 6.13533882, "volume": 6800.0}, {"date": "2007-09-14", "close": 6.13533882, "volume": 6361.0}, {"date": "2007-09-17", "close": 5.97802244, "volume": 9621.0}, {"date": "2007-09-18", "close": 6.2926552, "volume": 27190.0}, {"date": "2007-09-19", "close": 6.76460434, "volume": 9495.0}, {"date": "2007-09-20", "close": 6.76460434, "volume": 8612.0}, {"date": "2007-09-24", "close": 6.60728796, "volume": 16956.0}, {"date": "2007-09-25", "close": 6.76460434, "volume": 43643.0}, {"date": "2007-09-26", "close": 7.865819, "volume": 27374.0}, {"date": "2007-09-27", "close": 6.92192072, "volume": 3496.0}, {"date": "2007-09-28", "close": 7.23655348, "volume": 3351.0}, {"date": "2007-10-01", "close": 7.865819, "volume": 63988.0}, {"date": "2007-10-02", "close": 7.39386986, "volume": 7533.0}, {"date": "2007-10-03", "close": 7.39386986, "volume": 318.0}, {"date": "2007-10-04", "close": 7.0792371, "volume": 17783.0}, {"date": "2007-10-05", "close": 7.865819, "volume": 26439.0}, {"date": "2007-10-08", "close": 8.33776814, "volume": 24437.0}, {"date": "2007-10-09", "close": 8.18045176, "volume": 15504.0}, {"date": "2007-10-10", "close": 8.18045176, "volume": 50744.0}, {"date": "2007-10-11", "close": 8.49508452, "volume": 13985.0}, {"date": "2007-10-12", "close": 8.02313538, "volume": 28758.0}, {"date": "2007-10-15", "close": 7.70850262, "volume": 4291.0}, {"date": "2007-10-16", "close": 7.70850262, "volume": 12798.0}, {"date": "2007-10-17", "close": 7.23655348, "volume": 4624.0}, {"date": "2007-10-18", "close": 7.23655348, "volume": 7930.0}, {"date": "2007-10-19", "close": 7.55118624, "volume": 5314.0}, {"date": "2007-10-22", "close": 7.39386986, "volume": 636.0}, {"date": "2007-10-24", "close": 7.70850262, "volume": 13597.0}, {"date": "2007-10-25", "close": 7.39386986, "volume": 39411.0}, {"date": "2007-10-26", "close": 7.23655348, "volume": 3177.0}, {"date": "2007-10-29", "close": 7.55118624, "volume": 42999.0}, {"date": "2007-10-30", "close": 7.55118624, "volume": 4772.0}, {"date": "2007-10-31", "close": 7.23655348, "volume": 6897.0}, {"date": "2007-11-01", "close": 7.39386986, "volume": 5663.0}, {"date": "2007-11-02", "close": 6.60728796, "volume": 17507.0}, {"date": "2007-11-05", "close": 6.60728796, "volume": 8009.0}, {"date": "2007-11-06", "close": 6.60728796, "volume": 795.0}, {"date": "2007-11-07", "close": 6.44997158, "volume": 795.0}, {"date": "2007-11-08", "close": 6.2926552, "volume": 11288.0}, {"date": "2007-11-09", "close": 6.60728796, "volume": 4662.0}, {"date": "2007-11-12", "close": 6.76460434, "volume": 2700.0}, {"date": "2007-11-13", "close": 6.2926552, "volume": 1545.0}, {"date": "2007-11-14", "close": 6.13533882, "volume": 3337.0}, {"date": "2007-11-15", "close": 5.82070606, "volume": 17052.0}, {"date": "2007-11-16", "close": 5.97802244, "volume": 4926.0}, {"date": "2007-11-19", "close": 5.97802244, "volume": 7122.0}, {"date": "2007-11-20", "close": 5.97802244, "volume": 4610.0}, {"date": "2007-11-21", "close": 6.60728796, "volume": 20360.0}, {"date": "2007-11-22", "close": 5.82070606, "volume": 13985.0}, {"date": "2007-11-23", "close": 6.2926552, "volume": 5352.0}, {"date": "2007-11-26", "close": 6.44997158, "volume": 10159.0}, {"date": "2007-11-27", "close": 6.13533882, "volume": 1780.0}, {"date": "2007-11-28", "close": 5.82070606, "volume": 12436.0}, {"date": "2007-11-29", "close": 6.2926552, "volume": 10511.0}, {"date": "2007-11-30", "close": 5.97802244, "volume": 5276.0}, {"date": "2007-12-03", "close": 5.97802244, "volume": 1819.0}, {"date": "2007-12-04", "close": 5.66338968, "volume": 12450.0}, {"date": "2007-12-05", "close": 6.13533882, "volume": 19911.0}, {"date": "2007-12-06", "close": 6.13533882, "volume": 22117.0}, {"date": "2007-12-07", "close": 6.2926552, "volume": 14196.0}, {"date": "2007-12-10", "close": 6.2926552, "volume": 866.0}, {"date": "2007-12-11", "close": 6.2926552, "volume": 2829.0}, {"date": "2007-12-12", "close": 5.97802244, "volume": 2044.0}, {"date": "2007-12-13", "close": 6.2926552, "volume": 795.0}, {"date": "2007-12-14", "close": 5.97802244, "volume": 5131.0}, {"date": "2007-12-17", "close": 5.97802244, "volume": 4132.0}, {"date": "2007-12-18", "close": 5.97802244, "volume": 3893.0}, {"date": "2007-12-19", "close": 6.13533882, "volume": 1430.0}, {"date": "2007-12-21", "close": 5.66338968, "volume": 26638.0}, {"date": "2007-12-28", "close": 5.66338968, "volume": 3450.0}, {"date": "2007-12-31", "close": 5.82070606, "volume": 3305.0}, {"date": "2008-01-02", "close": 5.97802244, "volume": 16698.0}, {"date": "2008-01-03", "close": 5.97802244, "volume": 10457.0}, {"date": "2008-01-04", "close": 5.97802244, "volume": 4616.0}, {"date": "2008-01-07", "close": 5.97802244, "volume": 6100.0}, {"date": "2008-01-08", "close": 5.66338968, "volume": 3475.0}, {"date": "2008-01-09", "close": 5.97802244, "volume": 1344.0}, {"date": "2008-01-10", "close": 5.97802244, "volume": 639.0}, {"date": "2008-01-11", "close": 5.66338968, "volume": 3178.0}, {"date": "2008-01-14", "close": 5.34875692, "volume": 3296.0}, {"date": "2008-01-15", "close": 5.82070606, "volume": 27467.0}, {"date": "2008-01-16", "close": 5.66338968, "volume": 2384.0}, {"date": "2008-01-17", "close": 5.66338968, "volume": 15892.0}, {"date": "2008-01-18", "close": 5.34875692, "volume": 2933.0}, {"date": "2008-01-21", "close": 5.34875692, "volume": 1297.0}, {"date": "2008-01-22", "close": 4.09022588, "volume": 5085.0}, {"date": "2008-01-23", "close": 4.40485864, "volume": 40447.0}, {"date": "2008-01-24", "close": 4.40485864, "volume": 5271.0}, {"date": "2008-01-25", "close": 4.40485864, "volume": 11231.0}, {"date": "2008-01-29", "close": 4.40485864, "volume": 2543.0}, {"date": "2008-01-31", "close": 4.7194914, "volume": 9587.0}, {"date": "2008-02-01", "close": 4.7194914, "volume": 282.0}, {"date": "2008-02-04", "close": 4.09022588, "volume": 8709.0}, {"date": "2008-02-05", "close": 4.40485864, "volume": 21454.0}, {"date": "2008-02-06", "close": 4.40485864, "volume": 12897.0}, {"date": "2008-02-07", "close": 5.03412416, "volume": 45751.0}, {"date": "2008-02-08", "close": 4.56217502, "volume": 24870.0}, {"date": "2008-02-11", "close": 4.56217502, "volume": 10012.0}, {"date": "2008-02-12", "close": 4.24754226, "volume": 32.0}, {"date": "2008-02-13", "close": 4.24754226, "volume": 1907.0}, {"date": "2008-02-14", "close": 4.56217502, "volume": 9967.0}, {"date": "2008-02-18", "close": 4.09022588, "volume": 6414.0}, {"date": "2008-02-19", "close": 4.24754226, "volume": 953.0}, {"date": "2008-02-20", "close": 4.24754226, "volume": 7787.0}, {"date": "2008-02-21", "close": 4.56217502, "volume": 152559.0}, {"date": "2008-02-22", "close": 4.87680778, "volume": 94685.0}, {"date": "2008-02-25", "close": 4.87680778, "volume": 23641.0}, {"date": "2008-02-26", "close": 5.03412416, "volume": 20601.0}, {"date": "2008-02-27", "close": 4.87680778, "volume": 6233.0}, {"date": "2008-02-28", "close": 4.87680778, "volume": 34417.0}, {"date": "2008-02-29", "close": 4.7194914, "volume": 51949.0}, {"date": "2008-03-04", "close": 4.7194914, "volume": 3178.0}, {"date": "2008-03-05", "close": 4.40485864, "volume": 1355.0}, {"date": "2008-03-06", "close": 4.24754226, "volume": 318.0}, {"date": "2008-03-07", "close": 4.09022588, "volume": 1144.0}, {"date": "2008-03-10", "close": 4.40485864, "volume": 1589.0}, {"date": "2008-03-12", "close": 3.9329095, "volume": 6099.0}, {"date": "2008-03-13", "close": 3.77559312, "volume": 1985.0}, {"date": "2008-03-14", "close": 4.09022588, "volume": 19706.0}, {"date": "2008-03-17", "close": 3.77559312, "volume": 10298.0}, {"date": "2008-03-18", "close": 3.77559312, "volume": 6785.0}, {"date": "2008-03-19", "close": 3.77559312, "volume": 3496.0}, {"date": "2008-03-20", "close": 3.77559312, "volume": 1505.0}, {"date": "2008-03-25", "close": 3.9329095, "volume": 1450.0}, {"date": "2008-03-26", "close": 3.9329095, "volume": 292.0}, {"date": "2008-03-28", "close": 3.61827674, "volume": 1589.0}, {"date": "2008-03-31", "close": 3.1463276, "volume": 5071.0}, {"date": "2008-04-01", "close": 3.1463276, "volume": 9995.0}, {"date": "2008-04-02", "close": 3.1463276, "volume": 43898.0}, {"date": "2008-04-03", "close": 2.737305012, "volume": 120614.0}, {"date": "2008-04-04", "close": 2.51706208, "volume": 84866.0}, {"date": "2008-04-07", "close": 2.98901122, "volume": 1162414.0}, {"date": "2008-04-08", "close": 2.98901122, "volume": 20853.0}, {"date": "2008-04-09", "close": 3.1463276, "volume": 58917.0}, {"date": "2008-04-10", "close": 3.1463276, "volume": 15959.0}, {"date": "2008-04-11", "close": 3.1463276, "volume": 29837.0}, {"date": "2008-04-14", "close": 3.1463276, "volume": 16204.0}, {"date": "2008-04-15", "close": 3.30364398, "volume": 78342.0}, {"date": "2008-04-16", "close": 4.24754226, "volume": 755803.0}, {"date": "2008-04-17", "close": 3.9329095, "volume": 41508.0}, {"date": "2008-04-18", "close": 3.61827674, "volume": 21582.0}, {"date": "2008-04-21", "close": 3.77559312, "volume": 3750.0}, {"date": "2008-04-22", "close": 4.24754226, "volume": 8222.0}, {"date": "2008-04-23", "close": 4.09022588, "volume": 6579.0}, {"date": "2008-04-24", "close": 4.09022588, "volume": 13915.0}, {"date": "2008-04-28", "close": 4.56217502, "volume": 13047.0}, {"date": "2008-04-29", "close": 4.40485864, "volume": 35635.0}, {"date": "2008-04-30", "close": 4.7194914, "volume": 39585.0}, {"date": "2008-05-01", "close": 4.7194914, "volume": 89439.0}, {"date": "2008-05-02", "close": 4.7194914, "volume": 600.0}, {"date": "2008-05-06", "close": 4.40485864, "volume": 679.0}, {"date": "2008-05-07", "close": 6.60728796, "volume": 272379.0}, {"date": "2008-05-08", "close": 6.76460434, "volume": 449342.0}, {"date": "2008-05-09", "close": 5.82070606, "volume": 53154.0}, {"date": "2008-05-12", "close": 5.82070606, "volume": 16417.0}, {"date": "2008-05-13", "close": 6.60728796, "volume": 14035.0}, {"date": "2008-05-14", "close": 6.13533882, "volume": 7336.0}, {"date": "2008-05-15", "close": 6.60728796, "volume": 29360.0}, {"date": "2008-05-16", "close": 6.60728796, "volume": 62299.0}, {"date": "2008-05-19", "close": 7.0792371, "volume": 41733.0}, {"date": "2008-05-20", "close": 8.02313538, "volume": 144921.0}, {"date": "2008-05-21", "close": 9.75361556, "volume": 173682.0}, {"date": "2008-05-22", "close": 8.80971728, "volume": 107881.0}, {"date": "2008-05-23", "close": 8.49508452, "volume": 56411.0}, {"date": "2008-05-26", "close": 9.12435004, "volume": 63851.0}, {"date": "2008-05-27", "close": 9.28166642, "volume": 94128.0}, {"date": "2008-05-28", "close": 9.28166642, "volume": 72567.0}, {"date": "2008-05-29", "close": 8.96703366, "volume": 27844.0}, {"date": "2008-05-30", "close": 9.12435004, "volume": 21862.0}, {"date": "2008-06-02", "close": 8.49508452, "volume": 17727.0}, {"date": "2008-06-03", "close": 8.80971728, "volume": 13128.0}, {"date": "2008-06-04", "close": 8.96703366, "volume": 15529.0}, {"date": "2008-06-05", "close": 8.6524009, "volume": 87826.0}, {"date": "2008-06-06", "close": 8.49508452, "volume": 22612.0}, {"date": "2008-06-10", "close": 8.33776814, "volume": 15858.0}, {"date": "2008-06-11", "close": 7.70850262, "volume": 24751.0}, {"date": "2008-06-16", "close": 8.33776814, "volume": 12720.0}, {"date": "2008-06-17", "close": 7.23655348, "volume": 7887.0}, {"date": "2008-06-18", "close": 8.18045176, "volume": 3723.0}, {"date": "2008-06-19", "close": 7.865819, "volume": 8359.0}, {"date": "2008-06-20", "close": 7.23655348, "volume": 20124.0}, {"date": "2008-06-23", "close": 7.23655348, "volume": 2762.0}, {"date": "2008-06-24", "close": 7.865819, "volume": 33166.0}, {"date": "2008-06-25", "close": 7.23655348, "volume": 4444.0}, {"date": "2008-06-26", "close": 7.865819, "volume": 4907.0}, {"date": "2008-06-27", "close": 8.18045176, "volume": 16236.0}, {"date": "2008-06-30", "close": 8.49508452, "volume": 49955.0}, {"date": "2008-07-01", "close": 8.02313538, "volume": 41047.0}, {"date": "2008-07-02", "close": 8.49508452, "volume": 92628.0}, {"date": "2008-07-03", "close": 8.02313538, "volume": 72272.0}, {"date": "2008-07-04", "close": 8.02313538, "volume": 7564.0}, {"date": "2008-07-07", "close": 8.02313538, "volume": 35772.0}, {"date": "2008-07-08", "close": 7.865819, "volume": 104796.0}, {"date": "2008-07-09", "close": 7.55118624, "volume": 7342.0}, {"date": "2008-07-10", "close": 7.0792371, "volume": 16931.0}, {"date": "2008-07-11", "close": 7.0792371, "volume": 6309.0}, {"date": "2008-07-14", "close": 7.0792371, "volume": 6814.0}, {"date": "2008-07-15", "close": 6.60728796, "volume": 3917.0}, {"date": "2008-07-16", "close": 6.13533882, "volume": 20925.0}, {"date": "2008-07-17", "close": 6.13533882, "volume": 41744.0}, {"date": "2008-07-18", "close": 5.97802244, "volume": 4084.0}, {"date": "2008-07-21", "close": 5.97802244, "volume": 237.0}, {"date": "2008-07-22", "close": 6.60728796, "volume": 22663.0}, {"date": "2008-07-23", "close": 6.92192072, "volume": 6357.0}, {"date": "2008-07-24", "close": 7.23655348, "volume": 27333.0}, {"date": "2008-07-25", "close": 6.44997158, "volume": 22725.0}, {"date": "2008-07-28", "close": 6.2926552, "volume": 23818.0}, {"date": "2008-07-29", "close": 6.13533882, "volume": 3703.0}, {"date": "2008-07-30", "close": 5.97802244, "volume": 7151.0}, {"date": "2008-07-31", "close": 6.13533882, "volume": 9933.0}, {"date": "2008-08-01", "close": 6.2926552, "volume": 2066.0}, {"date": "2008-08-04", "close": 5.34875692, "volume": 24203.0}, {"date": "2008-08-05", "close": 5.03412416, "volume": 37854.0}, {"date": "2008-08-06", "close": 5.03412416, "volume": 2384.0}, {"date": "2008-08-07", "close": 5.03412416, "volume": 10807.0}, {"date": "2008-08-08", "close": 5.03412416, "volume": 6899.0}, {"date": "2008-08-11", "close": 4.7194914, "volume": 2225.0}, {"date": "2008-08-12", "close": 5.19144054, "volume": 5332.0}, {"date": "2008-08-13", "close": 4.7194914, "volume": 7710.0}, {"date": "2008-08-14", "close": 5.5060733, "volume": 19085.0}, {"date": "2008-08-15", "close": 4.87680778, "volume": 13906.0}, {"date": "2008-08-18", "close": 5.19144054, "volume": 3933.0}, {"date": "2008-08-19", "close": 5.19144054, "volume": 10393.0}, {"date": "2008-08-20", "close": 5.19144054, "volume": 4577.0}, {"date": "2008-08-21", "close": 5.34875692, "volume": 39096.0}, {"date": "2008-08-22", "close": 5.5060733, "volume": 4238.0}, {"date": "2008-08-25", "close": 6.2926552, "volume": 502.0}, {"date": "2008-08-26", "close": 6.44997158, "volume": 7301.0}, {"date": "2008-08-27", "close": 6.60728796, "volume": 2202.0}, {"date": "2008-08-28", "close": 6.2926552, "volume": 5244.0}, {"date": "2008-08-29", "close": 7.0792371, "volume": 7291.0}, {"date": "2008-09-01", "close": 6.92192072, "volume": 61694.0}, {"date": "2008-09-02", "close": 7.23655348, "volume": 8085.0}, {"date": "2008-09-03", "close": 6.44997158, "volume": 19533.0}, {"date": "2008-09-04", "close": 6.92192072, "volume": 6039.0}, {"date": "2008-09-05", "close": 6.2926552, "volume": 8582.0}, {"date": "2008-09-08", "close": 6.3626442, "volume": 19340.0}, {"date": "2008-09-09", "close": 5.885445885, "volume": 9345.0}, {"date": "2008-09-10", "close": 5.249181465, "volume": 6919.0}, {"date": "2008-09-11", "close": 6.04451199, "volume": 173.0}, {"date": "2008-09-12", "close": 5.885445885, "volume": 4715.0}, {"date": "2008-09-15", "close": 5.09011536, "volume": 2902.0}, {"date": "2008-09-16", "close": 5.09011536, "volume": 20456.0}, {"date": "2008-09-17", "close": 5.72637978, "volume": 186879.0}, {"date": "2008-09-18", "close": 5.249181465, "volume": 4742.0}, {"date": "2008-09-19", "close": 5.567313675, "volume": 18892.0}, {"date": "2008-09-22", "close": 6.203578095, "volume": 68859.0}, {"date": "2008-09-23", "close": 6.3626442, "volume": 34545.0}, {"date": "2008-09-24", "close": 6.3626442, "volume": 53712.0}, {"date": "2008-09-25", "close": 5.72637978, "volume": 5897.0}, {"date": "2008-09-26", "close": 5.885445885, "volume": 14931.0}, {"date": "2008-09-29", "close": 5.40824757, "volume": 9858.0}, {"date": "2008-09-30", "close": 5.09011536, "volume": 292.0}, {"date": "2008-10-01", "close": 5.40824757, "volume": 4822.0}, {"date": "2008-10-02", "close": 5.40824757, "volume": 1572.0}, {"date": "2008-10-03", "close": 5.40824757, "volume": 6467.0}, {"date": "2008-10-06", "close": 5.09011536, "volume": 10757.0}, {"date": "2008-10-07", "close": 5.09011536, "volume": 4432.0}, {"date": "2008-10-08", "close": 4.45385094, "volume": 6318.0}, {"date": "2008-10-09", "close": 4.45385094, "volume": 9792.0}, {"date": "2008-10-10", "close": 3.976652625, "volume": 12322.0}, {"date": "2008-10-13", "close": 3.1813221, "volume": 78359.0}, {"date": "2008-10-14", "close": 3.658520415, "volume": 52735.0}, {"date": "2008-10-15", "close": 3.1813221, "volume": 35497.0}, {"date": "2008-10-16", "close": 2.704123785, "volume": 41335.0}, {"date": "2008-10-17", "close": 3.1813221, "volume": 99707.0}, {"date": "2008-10-20", "close": 3.340388205, "volume": 16872.0}, {"date": "2008-10-21", "close": 2.799563448, "volume": 13923.0}, {"date": "2008-10-22", "close": 2.704123785, "volume": 25775.0}, {"date": "2008-10-23", "close": 2.54505768, "volume": 32220.0}, {"date": "2008-10-24", "close": 2.258738691, "volume": 18127.0}, {"date": "2008-10-27", "close": 1.90879326, "volume": 7230.0}, {"date": "2008-10-28", "close": 1.749727155, "volume": 20165.0}, {"date": "2008-10-29", "close": 1.686100713, "volume": 75047.0}, {"date": "2008-10-30", "close": 1.749727155, "volume": 31402.0}, {"date": "2008-10-31", "close": 1.940606481, "volume": 160766.0}, {"date": "2008-11-03", "close": 2.513244459, "volume": 121402.0}, {"date": "2008-11-04", "close": 2.513244459, "volume": 10181.0}, {"date": "2008-11-05", "close": 2.831376669, "volume": 25802.0}, {"date": "2008-11-06", "close": 2.513244459, "volume": 24867.0}, {"date": "2008-11-07", "close": 2.385991575, "volume": 4731.0}, {"date": "2008-11-10", "close": 2.258738691, "volume": 13323.0}, {"date": "2008-11-11", "close": 2.290551912, "volume": 8644.0}, {"date": "2008-11-12", "close": 2.099672586, "volume": 3143.0}, {"date": "2008-11-13", "close": 1.90879326, "volume": 15261.0}, {"date": "2008-11-14", "close": 2.067859365, "volume": 15684.0}, {"date": "2008-11-17", "close": 1.940606481, "volume": 21218.0}, {"date": "2008-11-18", "close": 1.813353597, "volume": 3112.0}, {"date": "2008-11-19", "close": 1.59066105, "volume": 11630.0}, {"date": "2008-11-20", "close": 1.59066105, "volume": 17079.0}, {"date": "2008-11-21", "close": 1.59066105, "volume": 17980.0}, {"date": "2008-11-24", "close": 1.367968503, "volume": 13045.0}, {"date": "2008-11-25", "close": 1.27252884, "volume": 115675.0}, {"date": "2008-11-26", "close": 1.59066105, "volume": 15682.0}, {"date": "2008-11-27", "close": 1.845166818, "volume": 154508.0}, {"date": "2008-11-28", "close": 1.845166818, "volume": 7607.0}, {"date": "2008-12-01", "close": 1.845166818, "volume": 6381.0}, {"date": "2008-12-02", "close": 1.845166818, "volume": 2923.0}, {"date": "2008-12-03", "close": 1.622474271, "volume": 2247.0}, {"date": "2008-12-04", "close": 1.463408166, "volume": 24061.0}, {"date": "2008-12-05", "close": 1.431594945, "volume": 12578.0}, {"date": "2008-12-08", "close": 1.463408166, "volume": 3772.0}, {"date": "2008-12-09", "close": 1.527034608, "volume": 16485.0}, {"date": "2008-12-10", "close": 1.59066105, "volume": 11695.0}, {"date": "2008-12-11", "close": 1.558847829, "volume": 59849.0}, {"date": "2008-12-12", "close": 1.59066105, "volume": 9430.0}, {"date": "2008-12-15", "close": 1.717913934, "volume": 6695.0}, {"date": "2008-12-16", "close": 1.495221387, "volume": 6990.0}, {"date": "2008-12-17", "close": 1.431594945, "volume": 33242.0}, {"date": "2008-12-18", "close": 1.495221387, "volume": 25147.0}, {"date": "2008-12-19", "close": 1.558847829, "volume": 12573.0}, {"date": "2008-12-22", "close": 1.622474271, "volume": 2183.0}, {"date": "2008-12-23", "close": 1.59066105, "volume": 16581.0}, {"date": "2008-12-24", "close": 1.59066105, "volume": 6991.0}, {"date": "2008-12-29", "close": 1.622474271, "volume": 10199.0}, {"date": "2008-12-31", "close": 1.749727155, "volume": 11267.0}, {"date": "2009-01-05", "close": 1.749727155, "volume": 314.0}, {"date": "2009-01-06", "close": 1.686100713, "volume": 13736.0}, {"date": "2009-01-07", "close": 1.686100713, "volume": 442.0}, {"date": "2009-01-08", "close": 1.59066105, "volume": 943.0}, {"date": "2009-01-09", "close": 1.749727155, "volume": 943.0}, {"date": "2009-01-12", "close": 1.749727155, "volume": 943.0}, {"date": "2009-01-13", "close": 1.749727155, "volume": 2200.0}, {"date": "2009-01-14", "close": 1.654287492, "volume": 1572.0}, {"date": "2009-01-15", "close": 1.59066105, "volume": 7936.0}, {"date": "2009-01-16", "close": 1.59066105, "volume": 1572.0}, {"date": "2009-01-19", "close": 1.527034608, "volume": 943.0}, {"date": "2009-01-20", "close": 1.336155282, "volume": 26718.0}, {"date": "2009-01-22", "close": 1.431594945, "volume": 6935.0}, {"date": "2009-01-23", "close": 1.495221387, "volume": 629.0}, {"date": "2009-01-27", "close": 1.399781724, "volume": 2200.0}, {"date": "2009-01-28", "close": 1.399781724, "volume": 2240.0}, {"date": "2009-01-29", "close": 1.399781724, "volume": 2790.0}, {"date": "2009-01-30", "close": 1.336155282, "volume": 3521.0}, {"date": "2009-02-05", "close": 1.336155282, "volume": 35.0}, {"date": "2009-02-06", "close": 1.431594945, "volume": 4023.0}, {"date": "2009-02-09", "close": 1.558847829, "volume": 472.0}, {"date": "2009-02-19", "close": 1.399781724, "volume": 4187.0}, {"date": "2009-02-23", "close": 1.208902398, "volume": 1265.0}, {"date": "2009-02-25", "close": 1.27252884, "volume": 5730.0}, {"date": "2009-02-26", "close": 1.27252884, "volume": 5564.0}, {"date": "2009-02-27", "close": 1.59066105, "volume": 16603.0}, {"date": "2009-03-02", "close": 1.336155282, "volume": 12078.0}, {"date": "2009-03-03", "close": 1.208902398, "volume": 12558.0}, {"date": "2009-03-04", "close": 1.240715619, "volume": 3143.0}, {"date": "2009-03-05", "close": 1.27252884, "volume": 1792.0}, {"date": "2009-03-06", "close": 1.27252884, "volume": 15717.0}, {"date": "2009-03-09", "close": 1.336155282, "volume": 61075.0}, {"date": "2009-03-10", "close": 1.336155282, "volume": 12374.0}, {"date": "2009-03-11", "close": 1.304342061, "volume": 3094.0}, {"date": "2009-03-12", "close": 1.304342061, "volume": 6287.0}, {"date": "2009-03-13", "close": 1.27252884, "volume": 7073.0}, {"date": "2009-03-16", "close": 1.399781724, "volume": 4715.0}, {"date": "2009-03-17", "close": 1.431594945, "volume": 14145.0}, {"date": "2009-03-18", "close": 1.431594945, "volume": 5191.0}, {"date": "2009-03-19", "close": 1.431594945, "volume": 4377.0}, {"date": "2009-03-23", "close": 1.90879326, "volume": 23598.0}, {"date": "2009-03-24", "close": 1.90879326, "volume": 17417.0}, {"date": "2009-03-25", "close": 1.90879326, "volume": 8487.0}, {"date": "2009-03-26", "close": 2.22692547, "volume": 50347.0}, {"date": "2009-03-27", "close": 2.86318989, "volume": 14837.0}, {"date": "2009-03-30", "close": 2.54505768, "volume": 393681.0}, {"date": "2009-03-31", "close": 2.54505768, "volume": 12856.0}, {"date": "2009-04-01", "close": 2.86318989, "volume": 40881.0}, {"date": "2009-04-02", "close": 2.86318989, "volume": 12165.0}, {"date": "2009-04-03", "close": 3.1813221, "volume": 221213.0}, {"date": "2009-04-06", "close": 3.1813221, "volume": 13359.0}, {"date": "2009-04-07", "close": 3.1813221, "volume": 26090.0}, {"date": "2009-04-08", "close": 4.13571873, "volume": 60530.0}, {"date": "2009-04-09", "close": 3.976652625, "volume": 76809.0}, {"date": "2009-04-14", "close": 4.294784835, "volume": 27419.0}, {"date": "2009-04-15", "close": 3.976652625, "volume": 17274.0}, {"date": "2009-04-16", "close": 4.13571873, "volume": 9164.0}, {"date": "2009-04-17", "close": 3.976652625, "volume": 8236.0}, {"date": "2009-04-20", "close": 3.81758652, "volume": 4432.0}, {"date": "2009-04-21", "close": 3.340388205, "volume": 16114.0}, {"date": "2009-04-22", "close": 3.49945431, "volume": 9430.0}, {"date": "2009-04-23", "close": 3.81758652, "volume": 314.0}, {"date": "2009-04-24", "close": 3.49945431, "volume": 8632.0}, {"date": "2009-04-27", "close": 3.658520415, "volume": 4872.0}, {"date": "2009-04-28", "close": 4.13571873, "volume": 16488.0}, {"date": "2009-04-29", "close": 3.976652625, "volume": 11616.0}, {"date": "2009-04-30", "close": 4.612917045, "volume": 151074.0}, {"date": "2009-05-01", "close": 4.294784835, "volume": 96039.0}, {"date": "2009-05-04", "close": 4.45385094, "volume": 14569.0}, {"date": "2009-05-05", "close": 4.45385094, "volume": 37134.0}, {"date": "2009-05-06", "close": 4.931049255, "volume": 685886.0}, {"date": "2009-05-07", "close": 5.72637978, "volume": 180698.0}, {"date": "2009-05-08", "close": 5.567313675, "volume": 39473.0}, {"date": "2009-05-11", "close": 4.931049255, "volume": 21642.0}, {"date": "2009-05-12", "close": 4.931049255, "volume": 35483.0}, {"date": "2009-05-13", "close": 5.567313675, "volume": 65796.0}, {"date": "2009-05-14", "close": 5.567313675, "volume": 37986.0}, {"date": "2009-05-15", "close": 6.04451199, "volume": 98221.0}, {"date": "2009-05-18", "close": 5.40824757, "volume": 14018.0}, {"date": "2009-05-19", "close": 5.72637978, "volume": 18077.0}, {"date": "2009-05-20", "close": 5.567313675, "volume": 9471.0}, {"date": "2009-05-21", "close": 5.40824757, "volume": 8510.0}, {"date": "2009-05-22", "close": 5.249181465, "volume": 18652.0}, {"date": "2009-05-25", "close": 4.931049255, "volume": 30202.0}, {"date": "2009-05-26", "close": 5.249181465, "volume": 19394.0}, {"date": "2009-05-27", "close": 5.72637978, "volume": 17733.0}, {"date": "2009-05-28", "close": 5.72637978, "volume": 943.0}, {"date": "2009-05-29", "close": 6.203578095, "volume": 19973.0}, {"date": "2009-06-01", "close": 6.3626442, "volume": 9610.0}, {"date": "2009-06-02", "close": 5.885445885, "volume": 23822.0}, {"date": "2009-06-03", "close": 5.567313675, "volume": 12899.0}, {"date": "2009-06-04", "close": 5.567313675, "volume": 8503.0}, {"date": "2009-06-05", "close": 5.567313675, "volume": 8581.0}, {"date": "2009-06-09", "close": 6.203578095, "volume": 16263.0}, {"date": "2009-06-10", "close": 6.04451199, "volume": 9116.0}, {"date": "2009-06-11", "close": 6.203578095, "volume": 29808.0}, {"date": "2009-06-12", "close": 6.3626442, "volume": 51229.0}, {"date": "2009-06-15", "close": 6.521710305, "volume": 43867.0}, {"date": "2009-06-16", "close": 5.885445885, "volume": 22268.0}, {"date": "2009-06-17", "close": 5.567313675, "volume": 17258.0}, {"date": "2009-06-22", "close": 5.885445885, "volume": 35692.0}, {"date": "2009-06-23", "close": 5.249181465, "volume": 23323.0}, {"date": "2009-06-24", "close": 5.567313675, "volume": 25337.0}, {"date": "2009-06-25", "close": 5.567313675, "volume": 25775.0}, {"date": "2009-06-26", "close": 6.04451199, "volume": 61511.0}, {"date": "2009-06-29", "close": 5.72637978, "volume": 35859.0}, {"date": "2009-06-30", "close": 5.567313675, "volume": 12573.0}, {"date": "2009-07-01", "close": 5.249181465, "volume": 14610.0}, {"date": "2009-07-02", "close": 5.40824757, "volume": 2719.0}, {"date": "2009-07-03", "close": 5.09011536, "volume": 8959.0}, {"date": "2009-07-06", "close": 5.249181465, "volume": 4872.0}, {"date": "2009-07-07", "close": 4.77198315, "volume": 18486.0}, {"date": "2009-07-08", "close": 4.77198315, "volume": 12877.0}, {"date": "2009-07-09", "close": 4.612917045, "volume": 7527.0}, {"date": "2009-07-10", "close": 4.612917045, "volume": 4652.0}, {"date": "2009-07-13", "close": 4.294784835, "volume": 13477.0}, {"date": "2009-07-14", "close": 4.45385094, "volume": 455.0}, {"date": "2009-07-15", "close": 4.612917045, "volume": 5141.0}, {"date": "2009-07-16", "close": 4.77198315, "volume": 3766.0}, {"date": "2009-07-17", "close": 4.77198315, "volume": 3137.0}, {"date": "2009-07-20", "close": 4.612917045, "volume": 4619.0}, {"date": "2009-07-22", "close": 4.45385094, "volume": 815.0}, {"date": "2009-07-23", "close": 4.931049255, "volume": 25461.0}, {"date": "2009-07-24", "close": 4.77198315, "volume": 10682.0}, {"date": "2009-07-27", "close": 4.612917045, "volume": 1194.0}, {"date": "2009-07-28", "close": 4.45385094, "volume": 16915.0}, {"date": "2009-07-29", "close": 5.09011536, "volume": 79880.0}, {"date": "2009-07-30", "close": 4.931049255, "volume": 52702.0}, {"date": "2009-07-31", "close": 5.249181465, "volume": 87615.0}, {"date": "2009-08-03", "close": 5.40824757, "volume": 31703.0}, {"date": "2009-08-04", "close": 5.40824757, "volume": 30649.0}, {"date": "2009-08-05", "close": 5.249181465, "volume": 31693.0}, {"date": "2009-08-06", "close": 5.09011536, "volume": 15230.0}, {"date": "2009-08-07", "close": 5.09011536, "volume": 23419.0}, {"date": "2009-08-10", "close": 5.249181465, "volume": 10113.0}, {"date": "2009-08-11", "close": 5.09011536, "volume": 94276.0}, {"date": "2009-08-12", "close": 5.09011536, "volume": 70191.0}, {"date": "2009-08-13", "close": 5.40824757, "volume": 48800.0}, {"date": "2009-08-14", "close": 5.09011536, "volume": 14285.0}, {"date": "2009-08-17", "close": 4.931049255, "volume": 8959.0}, {"date": "2009-08-18", "close": 4.931049255, "volume": 3796.0}, {"date": "2009-08-19", "close": 4.931049255, "volume": 6287.0}, {"date": "2009-08-20", "close": 4.45385094, "volume": 89438.0}, {"date": "2009-08-21", "close": 4.931049255, "volume": 10796.0}, {"date": "2009-08-24", "close": 4.77198315, "volume": 895.0}, {"date": "2009-08-25", "close": 4.45385094, "volume": 2106.0}, {"date": "2009-08-26", "close": 4.45385094, "volume": 7858.0}, {"date": "2009-08-27", "close": 4.294784835, "volume": 12096.0}, {"date": "2009-08-28", "close": 4.45385094, "volume": 3345.0}, {"date": "2009-08-31", "close": 4.45385094, "volume": 5281.0}, {"date": "2009-09-01", "close": 4.294784835, "volume": 10639.0}, {"date": "2009-09-02", "close": 4.294784835, "volume": 4100.0}, {"date": "2009-09-03", "close": 4.45385094, "volume": 15267.0}, {"date": "2009-09-04", "close": 4.612917045, "volume": 1886.0}, {"date": "2009-09-07", "close": 4.612917045, "volume": 20275.0}, {"date": "2009-09-08", "close": 4.45385094, "volume": 5848.0}, {"date": "2009-09-09", "close": 4.294784835, "volume": 5187.0}, {"date": "2009-09-10", "close": 4.13571873, "volume": 12939.0}, {"date": "2009-09-11", "close": 4.13571873, "volume": 12803.0}, {"date": "2009-09-14", "close": 3.81758652, "volume": 23116.0}, {"date": "2009-09-15", "close": 4.13571873, "volume": 6369.0}, {"date": "2009-09-16", "close": 4.294784835, "volume": 64631.0}, {"date": "2009-09-17", "close": 4.294784835, "volume": 39757.0}, {"date": "2009-09-18", "close": 4.45385094, "volume": 21167.0}, {"date": "2009-09-21", "close": 4.294784835, "volume": 7012.0}, {"date": "2009-09-22", "close": 4.45385094, "volume": 26986.0}, {"date": "2009-09-23", "close": 4.294784835, "volume": 4212.0}, {"date": "2009-09-24", "close": 4.13571873, "volume": 27064.0}, {"date": "2009-09-25", "close": 3.976652625, "volume": 2860.0}, {"date": "2009-09-28", "close": 3.976652625, "volume": 6853.0}, {"date": "2009-09-29", "close": 3.976652625, "volume": 25838.0}, {"date": "2009-09-30", "close": 3.81758652, "volume": 25287.0}, {"date": "2009-10-01", "close": 3.81758652, "volume": 1630.0}, {"date": "2009-10-02", "close": 3.81758652, "volume": 7234.0}, {"date": "2009-10-05", "close": 3.81758652, "volume": 3301.0}, {"date": "2009-10-06", "close": 3.976652625, "volume": 5397.0}, {"date": "2009-10-07", "close": 3.81758652, "volume": 13469.0}, {"date": "2009-10-08", "close": 3.976652625, "volume": 6557.0}, {"date": "2009-10-09", "close": 4.13571873, "volume": 36510.0}, {"date": "2009-10-12", "close": 4.13571873, "volume": 16031.0}, {"date": "2009-10-13", "close": 4.294784835, "volume": 7560.0}, {"date": "2009-10-14", "close": 4.294784835, "volume": 15170.0}, {"date": "2009-10-15", "close": 4.77198315, "volume": 59321.0}, {"date": "2009-10-16", "close": 4.77198315, "volume": 28825.0}, {"date": "2009-10-19", "close": 5.09011536, "volume": 67299.0}, {"date": "2009-10-20", "close": 4.931049255, "volume": 23104.0}, {"date": "2009-10-21", "close": 4.77198315, "volume": 6051.0}, {"date": "2009-10-22", "close": 4.77198315, "volume": 28762.0}, {"date": "2009-10-23", "close": 4.77198315, "volume": 3835.0}, {"date": "2009-10-26", "close": 4.294784835, "volume": 2986.0}, {"date": "2009-10-28", "close": 4.294784835, "volume": 7752.0}, {"date": "2009-10-29", "close": 3.81758652, "volume": 46751.0}, {"date": "2009-10-30", "close": 4.13571873, "volume": 1257.0}, {"date": "2009-11-02", "close": 3.81758652, "volume": 4715.0}, {"date": "2009-11-03", "close": 3.81758652, "volume": 8110.0}, {"date": "2009-11-04", "close": 3.658520415, "volume": 6680.0}, {"date": "2009-11-05", "close": 3.49945431, "volume": 7230.0}, {"date": "2009-11-06", "close": 3.658520415, "volume": 8267.0}, {"date": "2009-11-09", "close": 3.658520415, "volume": 5124.0}, {"date": "2009-11-10", "close": 3.81758652, "volume": 4495.0}, {"date": "2009-11-11", "close": 4.13571873, "volume": 10561.0}, {"date": "2009-11-12", "close": 3.658520415, "volume": 3425.0}, {"date": "2009-11-13", "close": 3.658520415, "volume": 157.0}, {"date": "2009-11-17", "close": 3.81758652, "volume": 11226.0}, {"date": "2009-11-18", "close": 3.976652625, "volume": 858.0}, {"date": "2009-11-19", "close": 4.294784835, "volume": 10845.0}, {"date": "2009-11-20", "close": 3.976652625, "volume": 1572.0}, {"date": "2009-11-23", "close": 3.976652625, "volume": 629.0}, {"date": "2009-11-24", "close": 4.13571873, "volume": 44788.0}, {"date": "2009-11-25", "close": 4.13571873, "volume": 14961.0}, {"date": "2009-11-26", "close": 4.13571873, "volume": 29390.0}, {"date": "2009-11-27", "close": 3.976652625, "volume": 983.0}, {"date": "2009-11-30", "close": 4.13571873, "volume": 3642.0}, {"date": "2009-12-01", "close": 3.976652625, "volume": 1284.0}, {"date": "2009-12-02", "close": 3.976652625, "volume": 58805.0}, {"date": "2009-12-03", "close": 3.976652625, "volume": 14672.0}, {"date": "2009-12-04", "close": 4.612917045, "volume": 163024.0}, {"date": "2009-12-07", "close": 5.09011536, "volume": 81705.0}, {"date": "2009-12-08", "close": 4.45385094, "volume": 42610.0}, {"date": "2009-12-09", "close": 4.45385094, "volume": 7537.0}, {"date": "2009-12-10", "close": 4.294784835, "volume": 2169.0}, {"date": "2009-12-11", "close": 4.45385094, "volume": 14763.0}, {"date": "2009-12-14", "close": 4.45385094, "volume": 20310.0}, {"date": "2009-12-15", "close": 4.612917045, "volume": 25089.0}, {"date": "2009-12-17", "close": 4.45385094, "volume": 5972.0}, {"date": "2009-12-18", "close": 4.45385094, "volume": 14871.0}, {"date": "2009-12-21", "close": 4.45385094, "volume": 12767.0}, {"date": "2009-12-22", "close": 4.45385094, "volume": 4479.0}, {"date": "2009-12-23", "close": 4.612917045, "volume": 2655.0}, {"date": "2009-12-24", "close": 4.612917045, "volume": 1792.0}, {"date": "2009-12-29", "close": 4.931049255, "volume": 17124.0}, {"date": "2009-12-30", "close": 4.931049255, "volume": 5953.0}, {"date": "2009-12-31", "close": 5.09011536, "volume": 24192.0}, {"date": "2010-01-04", "close": 5.09011536, "volume": 9517.0}, {"date": "2010-01-05", "close": 4.77198315, "volume": 7340.0}, {"date": "2010-01-06", "close": 4.931049255, "volume": 4856.0}, {"date": "2010-01-07", "close": 5.09011536, "volume": 12716.0}, {"date": "2010-01-08", "close": 5.09011536, "volume": 5187.0}, {"date": "2010-01-11", "close": 5.09011536, "volume": 31025.0}, {"date": "2010-01-12", "close": 4.931049255, "volume": 13579.0}, {"date": "2010-01-13", "close": 4.931049255, "volume": 3702.0}, {"date": "2010-01-14", "close": 5.09011536, "volume": 10593.0}, {"date": "2010-01-15", "close": 5.249181465, "volume": 11473.0}, {"date": "2010-01-18", "close": 4.612917045, "volume": 6821.0}, {"date": "2010-01-19", "close": 5.09011536, "volume": 57846.0}, {"date": "2010-01-20", "close": 4.931049255, "volume": 30490.0}, {"date": "2010-01-21", "close": 4.77198315, "volume": 4455.0}, {"date": "2010-01-22", "close": 4.77198315, "volume": 12458.0}, {"date": "2010-01-25", "close": 4.294784835, "volume": 23034.0}, {"date": "2010-01-27", "close": 4.294784835, "volume": 34151.0}, {"date": "2010-01-28", "close": 4.294784835, "volume": 5092.0}, {"date": "2010-01-29", "close": 3.976652625, "volume": 13411.0}, {"date": "2010-02-01", "close": 4.13571873, "volume": 1163.0}, {"date": "2010-02-02", "close": 4.13571873, "volume": 52748.0}, {"date": "2010-02-03", "close": 4.13571873, "volume": 17383.0}, {"date": "2010-02-04", "close": 3.976652625, "volume": 18132.0}, {"date": "2010-02-05", "close": 3.658520415, "volume": 37411.0}, {"date": "2010-02-08", "close": 3.658520415, "volume": 10373.0}, {"date": "2010-02-09", "close": 3.49945431, "volume": 10064.0}, {"date": "2010-02-10", "close": 3.658520415, "volume": 6601.0}, {"date": "2010-02-11", "close": 3.658520415, "volume": 6620.0}, {"date": "2010-02-12", "close": 3.976652625, "volume": 17458.0}, {"date": "2010-02-15", "close": 3.658520415, "volume": 8251.0}, {"date": "2010-02-16", "close": 3.976652625, "volume": 15050.0}, {"date": "2010-02-17", "close": 4.13571873, "volume": 58199.0}, {"date": "2010-02-18", "close": 3.81758652, "volume": 9947.0}, {"date": "2010-02-19", "close": 3.81758652, "volume": 3929.0}, {"date": "2010-02-22", "close": 3.658520415, "volume": 3651.0}, {"date": "2010-02-23", "close": 3.81758652, "volume": 9403.0}, {"date": "2010-02-24", "close": 3.81758652, "volume": 40549.0}, {"date": "2010-02-25", "close": 3.976652625, "volume": 4566.0}, {"date": "2010-02-26", "close": 3.976652625, "volume": 44816.0}, {"date": "2010-03-01", "close": 3.976652625, "volume": 124652.0}, {"date": "2010-03-02", "close": 4.45385094, "volume": 24518.0}, {"date": "2010-03-03", "close": 4.612917045, "volume": 26915.0}, {"date": "2010-03-04", "close": 4.612917045, "volume": 24583.0}, {"date": "2010-03-05", "close": 4.612917045, "volume": 31433.0}, {"date": "2010-03-08", "close": 4.77198315, "volume": 21918.0}, {"date": "2010-03-09", "close": 4.45385094, "volume": 75206.0}, {"date": "2010-03-10", "close": 4.612917045, "volume": 11253.0}, {"date": "2010-03-11", "close": 4.77198315, "volume": 44610.0}, {"date": "2010-03-12", "close": 4.931049255, "volume": 9689.0}, {"date": "2010-03-15", "close": 4.77198315, "volume": 5645.0}, {"date": "2010-03-16", "close": 4.77198315, "volume": 20272.0}, {"date": "2010-03-17", "close": 4.612917045, "volume": 38579.0}, {"date": "2010-03-18", "close": 4.612917045, "volume": 9947.0}, {"date": "2010-03-19", "close": 4.45385094, "volume": 133210.0}, {"date": "2010-03-23", "close": 4.77198315, "volume": 10845.0}, {"date": "2010-03-24", "close": 4.612917045, "volume": 4464.0}, {"date": "2010-03-25", "close": 4.45385094, "volume": 9320.0}, {"date": "2010-03-26", "close": 4.612917045, "volume": 55540.0}, {"date": "2010-03-29", "close": 4.612917045, "volume": 16719.0}, {"date": "2010-03-30", "close": 4.45385094, "volume": 11190.0}, {"date": "2010-03-31", "close": 4.45385094, "volume": 13464.0}, {"date": "2010-04-01", "close": 4.612917045, "volume": 4775.0}, {"date": "2010-04-06", "close": 4.612917045, "volume": 9342.0}, {"date": "2010-04-07", "close": 4.612917045, "volume": 4872.0}, {"date": "2010-04-08", "close": 5.09011536, "volume": 45348.0}, {"date": "2010-04-09", "close": 5.249181465, "volume": 34420.0}, {"date": "2010-04-12", "close": 5.40824757, "volume": 44177.0}, {"date": "2010-04-13", "close": 5.09011536, "volume": 50726.0}, {"date": "2010-04-14", "close": 5.09011536, "volume": 25922.0}, {"date": "2010-04-15", "close": 5.09011536, "volume": 8042.0}, {"date": "2010-04-16", "close": 5.567313675, "volume": 19074.0}, {"date": "2010-04-19", "close": 5.09011536, "volume": 35643.0}, {"date": "2010-04-20", "close": 5.09011536, "volume": 31119.0}, {"date": "2010-04-21", "close": 5.567313675, "volume": 33569.0}, {"date": "2010-04-22", "close": 5.885445885, "volume": 79532.0}, {"date": "2010-04-23", "close": 5.885445885, "volume": 45060.0}, {"date": "2010-04-27", "close": 5.885445885, "volume": 40828.0}, {"date": "2010-04-28", "close": 5.885445885, "volume": 41188.0}, {"date": "2010-04-29", "close": 5.567313675, "volume": 14979.0}, {"date": "2010-04-30", "close": 5.40824757, "volume": 12477.0}, {"date": "2010-05-03", "close": 5.885445885, "volume": 15761.0}, {"date": "2010-05-04", "close": 6.04451199, "volume": 124715.0}, {"date": "2010-05-05", "close": 5.567313675, "volume": 50662.0}, {"date": "2010-05-06", "close": 5.72637978, "volume": 10257.0}, {"date": "2010-05-07", "close": 5.249181465, "volume": 27482.0}, {"date": "2010-05-10", "close": 5.249181465, "volume": 33788.0}, {"date": "2010-05-11", "close": 5.09011536, "volume": 64143.0}, {"date": "2010-05-12", "close": 4.931049255, "volume": 34540.0}, {"date": "2010-05-13", "close": 5.249181465, "volume": 10955.0}, {"date": "2010-05-14", "close": 5.885445885, "volume": 33168.0}, {"date": "2010-05-17", "close": 5.249181465, "volume": 51637.0}, {"date": "2010-05-18", "close": 5.09011536, "volume": 20933.0}, {"date": "2010-05-19", "close": 5.40824757, "volume": 3914.0}, {"date": "2010-05-20", "close": 5.40824757, "volume": 2578.0}, {"date": "2010-05-21", "close": 5.249181465, "volume": 39292.0}, {"date": "2010-05-24", "close": 5.09011536, "volume": 15921.0}, {"date": "2010-05-25", "close": 5.249181465, "volume": 36988.0}, {"date": "2010-05-26", "close": 5.09011536, "volume": 13370.0}, {"date": "2010-05-27", "close": 5.09011536, "volume": 14698.0}, {"date": "2010-05-28", "close": 5.249181465, "volume": 15104.0}, {"date": "2010-05-31", "close": 5.249181465, "volume": 33162.0}, {"date": "2010-06-01", "close": 5.249181465, "volume": 10785.0}, {"date": "2010-06-02", "close": 5.249181465, "volume": 13873.0}, {"date": "2010-06-03", "close": 5.567313675, "volume": 64546.0}, {"date": "2010-06-04", "close": 5.72637978, "volume": 24997.0}, {"date": "2010-06-08", "close": 5.72637978, "volume": 307451.0}, {"date": "2010-06-09", "close": 5.09011536, "volume": 40280.0}, {"date": "2010-06-10", "close": 5.09011536, "volume": 38199.0}, {"date": "2010-06-11", "close": 5.40824757, "volume": 73037.0}, {"date": "2010-06-15", "close": 4.931049255, "volume": 31031.0}, {"date": "2010-06-16", "close": 4.931049255, "volume": 30367.0}, {"date": "2010-06-21", "close": 4.612917045, "volume": 33831.0}, {"date": "2010-06-22", "close": 4.612917045, "volume": 13210.0}, {"date": "2010-06-23", "close": 4.294784835, "volume": 23361.0}, {"date": "2010-06-24", "close": 3.976652625, "volume": 14463.0}, {"date": "2010-06-25", "close": 3.49945431, "volume": 265881.0}, {"date": "2010-06-28", "close": 3.49945431, "volume": 83692.0}, {"date": "2010-06-29", "close": 3.1813221, "volume": 176454.0}, {"date": "2010-06-30", "close": 3.658520415, "volume": 135649.0}, {"date": "2010-07-01", "close": 3.340388205, "volume": 84666.0}, {"date": "2010-07-02", "close": 3.1813221, "volume": 64369.0}, {"date": "2010-07-05", "close": 3.340388205, "volume": 30453.0}, {"date": "2010-07-06", "close": 3.340388205, "volume": 6707.0}, {"date": "2010-07-07", "close": 3.340388205, "volume": 9304.0}, {"date": "2010-07-08", "close": 3.340388205, "volume": 5187.0}, {"date": "2010-07-09", "close": 3.1813221, "volume": 1277.0}, {"date": "2010-07-12", "close": 3.1813221, "volume": 17288.0}, {"date": "2010-07-13", "close": 3.1813221, "volume": 3313.0}, {"date": "2010-07-14", "close": 3.340388205, "volume": 10186.0}, {"date": "2010-07-15", "close": 3.340388205, "volume": 2043.0}, {"date": "2010-07-16", "close": 3.340388205, "volume": 4464.0}, {"date": "2010-07-19", "close": 3.1813221, "volume": 9666.0}, {"date": "2010-07-20", "close": 3.340388205, "volume": 10357.0}, {"date": "2010-07-21", "close": 3.054069216, "volume": 32320.0}, {"date": "2010-07-22", "close": 3.340388205, "volume": 48532.0}, {"date": "2010-07-23", "close": 3.340388205, "volume": 24055.0}, {"date": "2010-07-26", "close": 3.340388205, "volume": 48045.0}, {"date": "2010-07-27", "close": 3.340388205, "volume": 15568.0}, {"date": "2010-07-28", "close": 3.340388205, "volume": 19835.0}, {"date": "2010-07-29", "close": 3.1813221, "volume": 11244.0}, {"date": "2010-07-30", "close": 3.149508879, "volume": 14711.0}, {"date": "2010-08-02", "close": 3.149508879, "volume": 5779.0}, {"date": "2010-08-03", "close": 3.1813221, "volume": 11516.0}, {"date": "2010-08-04", "close": 3.340388205, "volume": 9736.0}, {"date": "2010-08-05", "close": 3.149508879, "volume": 27394.0}, {"date": "2010-08-06", "close": 3.1813221, "volume": 13202.0}, {"date": "2010-08-09", "close": 2.926816332, "volume": 43753.0}, {"date": "2010-08-10", "close": 2.926816332, "volume": 18467.0}, {"date": "2010-08-11", "close": 2.895003111, "volume": 15818.0}, {"date": "2010-08-12", "close": 2.767750227, "volume": 8176.0}, {"date": "2010-08-13", "close": 2.735937006, "volume": 10648.0}, {"date": "2010-08-16", "close": 2.672310564, "volume": 21229.0}, {"date": "2010-08-17", "close": 2.576870901, "volume": 22162.0}, {"date": "2010-08-18", "close": 2.54505768, "volume": 10163.0}, {"date": "2010-08-19", "close": 2.640497343, "volume": 8925.0}, {"date": "2010-08-20", "close": 2.513244459, "volume": 12321.0}, {"date": "2010-08-23", "close": 2.163299028, "volume": 32070.0}, {"date": "2010-08-24", "close": 2.036046144, "volume": 94794.0}, {"date": "2010-08-25", "close": 2.099672586, "volume": 73999.0}, {"date": "2010-08-26", "close": 2.54505768, "volume": 48797.0}, {"date": "2010-08-27", "close": 2.704123785, "volume": 18561.0}, {"date": "2010-08-30", "close": 2.385991575, "volume": 28762.0}, {"date": "2010-08-31", "close": 2.290551912, "volume": 15402.0}, {"date": "2010-09-01", "close": 2.354178354, "volume": 8756.0}, {"date": "2010-09-02", "close": 2.322365133, "volume": 26545.0}, {"date": "2010-09-03", "close": 2.22692547, "volume": 29233.0}, {"date": "2010-09-06", "close": 2.290551912, "volume": 26692.0}, {"date": "2010-09-07", "close": 2.385991575, "volume": 34240.0}, {"date": "2010-09-08", "close": 2.449618017, "volume": 61248.0}, {"date": "2010-09-09", "close": 2.990442774, "volume": 108445.0}, {"date": "2010-09-10", "close": 2.735937006, "volume": 21074.0}, {"date": "2010-09-13", "close": 3.117695658, "volume": 107799.0}, {"date": "2010-09-14", "close": 3.49945431, "volume": 94974.0}, {"date": "2010-09-15", "close": 3.658520415, "volume": 48709.0}, {"date": "2010-09-16", "close": 3.658520415, "volume": 53374.0}, {"date": "2010-09-17", "close": 3.49945431, "volume": 72797.0}, {"date": "2010-09-20", "close": 3.49945431, "volume": 61053.0}, {"date": "2010-09-21", "close": 3.340388205, "volume": 42124.0}, {"date": "2010-09-22", "close": 3.340388205, "volume": 16643.0}, {"date": "2010-09-23", "close": 3.81758652, "volume": 503957.0}, {"date": "2010-09-24", "close": 4.13571873, "volume": 336771.0}, {"date": "2010-09-27", "close": 4.13571873, "volume": 100697.0}, {"date": "2010-09-28", "close": 4.13571873, "volume": 24974.0}, {"date": "2010-09-29", "close": 4.13571873, "volume": 58417.0}, {"date": "2010-09-30", "close": 3.976652625, "volume": 82568.0}, {"date": "2010-10-01", "close": 3.976652625, "volume": 70320.0}, {"date": "2010-10-04", "close": 3.976652625, "volume": 60227.0}, {"date": "2010-10-05", "close": 2.417804796, "volume": 776731.0}, {"date": "2010-10-06", "close": 2.481431238, "volume": 170769.0}, {"date": "2010-10-07", "close": 2.608684122, "volume": 456636.0}, {"date": "2010-10-08", "close": 2.54505768, "volume": 63267.0}, {"date": "2010-10-11", "close": 2.54505768, "volume": 58751.0}, {"date": "2010-10-12", "close": 2.449618017, "volume": 47484.0}, {"date": "2010-10-13", "close": 2.290551912, "volume": 172124.0}, {"date": "2010-10-14", "close": 2.163299028, "volume": 143842.0}, {"date": "2010-10-15", "close": 2.099672586, "volume": 183839.0}, {"date": "2010-10-18", "close": 2.067859365, "volume": 269260.0}, {"date": "2010-10-19", "close": 2.004232923, "volume": 239059.0}, {"date": "2010-10-20", "close": 2.131485807, "volume": 65966.0}, {"date": "2010-10-25", "close": 2.22692547, "volume": 144395.0}, {"date": "2010-10-26", "close": 2.004232923, "volume": 146273.0}, {"date": "2010-10-27", "close": 2.067859365, "volume": 59988.0}, {"date": "2010-10-28", "close": 1.972419702, "volume": 178143.0}, {"date": "2010-10-29", "close": 1.940606481, "volume": 37663.0}, {"date": "2010-11-01", "close": 1.890028, "volume": 101002.0}, {"date": "2010-11-02", "close": 1.957529, "volume": 39468.0}, {"date": "2010-11-03", "close": 1.9237785, "volume": 47757.0}, {"date": "2010-11-04", "close": 1.957529, "volume": 10370.0}, {"date": "2010-11-05", "close": 2.0587805, "volume": 29337.0}, {"date": "2010-11-08", "close": 2.160032, "volume": 84002.0}, {"date": "2010-11-09", "close": 2.0587805, "volume": 24681.0}, {"date": "2010-11-10", "close": 2.092531, "volume": 10880.0}, {"date": "2010-11-11", "close": 2.092531, "volume": 29938.0}, {"date": "2010-11-12", "close": 2.160032, "volume": 29837.0}, {"date": "2010-11-15", "close": 2.092531, "volume": 23604.0}, {"date": "2010-11-16", "close": 1.957529, "volume": 76822.0}, {"date": "2010-11-17", "close": 1.890028, "volume": 51548.0}, {"date": "2010-11-18", "close": 2.02503, "volume": 78864.0}, {"date": "2010-11-19", "close": 2.1262815, "volume": 101248.0}, {"date": "2010-11-22", "close": 2.362535, "volume": 107009.0}, {"date": "2010-11-23", "close": 2.2612835, "volume": 127276.0}, {"date": "2010-11-24", "close": 2.3287845, "volume": 29384.0}, {"date": "2010-11-25", "close": 2.295034, "volume": 36468.0}, {"date": "2010-11-26", "close": 2.362535, "volume": 47780.0}, {"date": "2010-11-29", "close": 2.3962855, "volume": 71837.0}, {"date": "2010-11-30", "close": 2.227533, "volume": 41945.0}, {"date": "2010-12-01", "close": 2.1937825, "volume": 40869.0}, {"date": "2010-12-02", "close": 2.0587805, "volume": 74631.0}, {"date": "2010-12-03", "close": 1.9912795, "volume": 31916.0}, {"date": "2010-12-06", "close": 1.957529, "volume": 92851.0}, {"date": "2010-12-07", "close": 1.8562775, "volume": 90112.0}, {"date": "2010-12-08", "close": 1.6537745, "volume": 151835.0}, {"date": "2010-12-09", "close": 1.7887765, "volume": 226779.0}, {"date": "2010-12-10", "close": 1.755026, "volume": 158382.0}, {"date": "2010-12-13", "close": 1.755026, "volume": 83851.0}, {"date": "2010-12-14", "close": 1.755026, "volume": 78279.0}, {"date": "2010-12-15", "close": 1.7887765, "volume": 77602.0}, {"date": "2010-12-16", "close": 2.0587805, "volume": 188825.0}, {"date": "2010-12-17", "close": 1.890028, "volume": 211618.0}, {"date": "2010-12-20", "close": 1.957529, "volume": 111216.0}, {"date": "2010-12-21", "close": 2.02503, "volume": 190303.0}, {"date": "2010-12-22", "close": 2.02503, "volume": 137992.0}, {"date": "2010-12-23", "close": 1.8562775, "volume": 148282.0}, {"date": "2010-12-24", "close": 1.957529, "volume": 35485.0}, {"date": "2010-12-29", "close": 1.3837705, "volume": 652881.0}, {"date": "2010-12-30", "close": 1.417521, "volume": 91437.0}, {"date": "2010-12-31", "close": 1.552523, "volume": 118936.0}, {"date": "2011-01-04", "close": 1.5862735, "volume": 59212.0}, {"date": "2011-01-05", "close": 1.6537745, "volume": 32063.0}, {"date": "2011-01-13", "close": 1.5862735, "volume": 59315.0}, {"date": "2011-01-14", "close": 1.552523, "volume": 39318.0}, {"date": "2011-01-17", "close": 1.552523, "volume": 35353.0}, {"date": "2011-01-18", "close": 1.5187725, "volume": 41190.0}, {"date": "2011-01-19", "close": 1.485022, "volume": 15384.0}, {"date": "2011-01-20", "close": 1.552523, "volume": 43626.0}, {"date": "2011-01-27", "close": 1.282519, "volume": 106014.0}, {"date": "2011-01-28", "close": 1.3837705, "volume": 114704.0}, {"date": "2011-01-31", "close": 1.2487685, "volume": 285628.0}, {"date": "2011-02-01", "close": 1.147517, "volume": 400306.0}, {"date": "2011-02-02", "close": 1.147517, "volume": 207923.0}, {"date": "2011-02-03", "close": 1.147517, "volume": 124255.0}, {"date": "2011-02-04", "close": 1.1137665, "volume": 213108.0}, {"date": "2011-02-07", "close": 1.282519, "volume": 327228.0}, {"date": "2011-02-08", "close": 1.1812675, "volume": 415036.0}, {"date": "2011-02-09", "close": 1.19, "volume": 76845.0}, {"date": "2011-02-10", "close": 1.155, "volume": 60716.0}, {"date": "2011-02-11", "close": 1.26, "volume": 180780.0}, {"date": "2011-02-14", "close": 1.365, "volume": 659301.0}, {"date": "2011-02-15", "close": 1.47, "volume": 389102.0}, {"date": "2011-02-16", "close": 1.505, "volume": 307828.0}, {"date": "2011-02-17", "close": 1.33, "volume": 182627.0}, {"date": "2011-02-18", "close": 1.435, "volume": 64886.0}, {"date": "2011-02-21", "close": 1.365, "volume": 87906.0}, {"date": "2011-02-22", "close": 1.4, "volume": 25266.0}, {"date": "2011-02-23", "close": 1.295, "volume": 110417.0}, {"date": "2011-02-24", "close": 1.295, "volume": 29714.0}, {"date": "2011-02-25", "close": 1.33, "volume": 84931.0}, {"date": "2011-02-28", "close": 1.365, "volume": 65071.0}, {"date": "2011-03-01", "close": 1.435, "volume": 177796.0}, {"date": "2011-03-02", "close": 1.505, "volume": 439770.0}, {"date": "2011-03-03", "close": 1.4, "volume": 90751.0}, {"date": "2011-03-04", "close": 1.505, "volume": 56854.0}, {"date": "2011-03-07", "close": 1.75, "volume": 511084.0}, {"date": "2011-03-08", "close": 1.645, "volume": 196769.0}, {"date": "2011-03-09", "close": 1.715, "volume": 271211.0}, {"date": "2011-03-10", "close": 1.645, "volume": 110567.0}, {"date": "2011-03-11", "close": 1.575, "volume": 123575.0}, {"date": "2011-03-14", "close": 1.54, "volume": 93298.0}, {"date": "2011-03-15", "close": 1.4, "volume": 73679.0}, {"date": "2011-03-16", "close": 1.435, "volume": 65498.0}, {"date": "2011-03-17", "close": 1.47, "volume": 137022.0}, {"date": "2011-03-18", "close": 1.575, "volume": 297286.0}, {"date": "2011-03-21", "close": 1.61, "volume": 232075.0}, {"date": "2011-03-22", "close": 1.435, "volume": 205218.0}, {"date": "2011-03-23", "close": 1.505, "volume": 201724.0}, {"date": "2011-03-24", "close": 1.54, "volume": 327707.0}, {"date": "2011-03-25", "close": 1.54, "volume": 222088.0}, {"date": "2011-03-28", "close": 1.505, "volume": 278027.0}, {"date": "2011-03-29", "close": 1.435, "volume": 105357.0}, {"date": "2011-03-30", "close": 1.435, "volume": 23866.0}, {"date": "2011-03-31", "close": 1.4, "volume": 175001.0}, {"date": "2011-04-01", "close": 1.54, "volume": 285484.0}, {"date": "2011-04-04", "close": 1.645, "volume": 769174.0}, {"date": "2011-04-05", "close": 1.61, "volume": 271259.0}, {"date": "2011-04-06", "close": 1.645, "volume": 395676.0}, {"date": "2011-04-07", "close": 1.82, "volume": 2525094.0}, {"date": "2011-04-08", "close": 1.785, "volume": 730273.0}, {"date": "2011-04-11", "close": 1.82, "volume": 590241.0}, {"date": "2011-04-12", "close": 1.68, "volume": 447421.0}, {"date": "2011-04-13", "close": 1.785, "volume": 349211.0}, {"date": "2011-04-14", "close": 1.715, "volume": 185819.0}, {"date": "2011-04-15", "close": 1.785, "volume": 149635.0}, {"date": "2011-04-18", "close": 1.715, "volume": 168544.0}, {"date": "2011-04-19", "close": 1.68, "volume": 1210025.0}, {"date": "2011-04-20", "close": 1.61, "volume": 70594.0}, {"date": "2011-04-21", "close": 1.68, "volume": 76131.0}, {"date": "2011-04-27", "close": 1.61, "volume": 181183.0}, {"date": "2011-04-28", "close": 1.575, "volume": 89574.0}, {"date": "2011-04-29", "close": 1.47, "volume": 325329.0}, {"date": "2011-05-02", "close": 1.54, "volume": 72617.0}, {"date": "2011-05-03", "close": 1.505, "volume": 197792.0}, {"date": "2011-05-04", "close": 1.61, "volume": 890917.0}, {"date": "2011-05-05", "close": 1.575, "volume": 214824.0}, {"date": "2011-05-06", "close": 1.505, "volume": 189090.0}, {"date": "2011-05-09", "close": 1.505, "volume": 136118.0}, {"date": "2011-05-10", "close": 1.505, "volume": 190757.0}, {"date": "2011-05-11", "close": 1.505, "volume": 157433.0}, {"date": "2011-05-12", "close": 1.505, "volume": 43655.0}, {"date": "2011-05-13", "close": 1.575, "volume": 285253.0}, {"date": "2011-05-16", "close": 1.575, "volume": 121697.0}, {"date": "2011-05-17", "close": 1.54, "volume": 117529.0}, {"date": "2011-05-18", "close": 1.61, "volume": 255760.0}, {"date": "2011-05-19", "close": 1.54, "volume": 171135.0}, {"date": "2011-05-20", "close": 1.785, "volume": 811562.0}, {"date": "2011-05-23", "close": 1.75, "volume": 649430.0}, {"date": "2011-05-24", "close": 1.715, "volume": 277338.0}, {"date": "2011-05-25", "close": 1.645, "volume": 191312.0}, {"date": "2011-05-26", "close": 1.68, "volume": 157681.0}, {"date": "2011-05-27", "close": 1.61, "volume": 152959.0}, {"date": "2011-05-30", "close": 1.505, "volume": 156864.0}, {"date": "2011-05-31", "close": 1.54, "volume": 199582.0}, {"date": "2011-06-01", "close": 1.54, "volume": 224161.0}, {"date": "2011-06-02", "close": 1.505, "volume": 299353.0}, {"date": "2011-06-03", "close": 1.4, "volume": 174958.0}, {"date": "2011-06-06", "close": 1.225, "volume": 329857.0}, {"date": "2011-06-07", "close": 0.98, "volume": 821894.0}, {"date": "2011-06-08", "close": 1.085, "volume": 434608.0}, {"date": "2011-06-09", "close": 1.12, "volume": 290073.0}, {"date": "2011-06-10", "close": 1.085, "volume": 352470.0}, {"date": "2011-06-14", "close": 1.085, "volume": 574816.0}, {"date": "2011-06-15", "close": 1.085, "volume": 131136.0}, {"date": "2011-06-16", "close": 1.05, "volume": 522064.0}, {"date": "2011-06-17", "close": 0.35, "volume": 6600141.0}, {"date": "2011-06-20", "close": 0.21, "volume": 3859198.0}, {"date": "2011-06-21", "close": 0.245, "volume": 2370168.0}, {"date": "2011-06-22", "close": 0.245, "volume": 1065737.0}, {"date": "2011-06-23", "close": 0.245, "volume": 1351548.0}, {"date": "2011-06-24", "close": 0.21, "volume": 165908.0}, {"date": "2011-06-27", "close": 0.175, "volume": 524509.0}, {"date": "2011-06-28", "close": 0.175, "volume": 335504.0}, {"date": "2011-06-29", "close": 0.175, "volume": 320527.0}, {"date": "2011-06-30", "close": 0.21, "volume": 736099.0}, {"date": "2011-07-01", "close": 0.245, "volume": 217414.0}, {"date": "2011-07-04", "close": 0.245, "volume": 1284747.0}, {"date": "2011-07-05", "close": 0.28, "volume": 1326707.0}, {"date": "2011-07-06", "close": 0.28, "volume": 452806.0}, {"date": "2011-07-07", "close": 0.315, "volume": 266790.0}, {"date": "2011-07-08", "close": 0.35, "volume": 227933.0}, {"date": "2011-07-11", "close": 0.49, "volume": 4710018.0}, {"date": "2011-07-15", "close": 0.35, "volume": 2460986.0}, {"date": "2011-07-18", "close": 0.315, "volume": 1917708.0}, {"date": "2011-07-19", "close": 0.28, "volume": 450727.0}, {"date": "2011-07-20", "close": 0.28, "volume": 206647.0}, {"date": "2011-07-21", "close": 0.315, "volume": 54064.0}, {"date": "2011-07-22", "close": 0.315, "volume": 128280.0}, {"date": "2011-07-25", "close": 0.28, "volume": 297096.0}, {"date": "2011-07-26", "close": 0.28, "volume": 712103.0}, {"date": "2011-07-27", "close": 0.245, "volume": 394277.0}, {"date": "2011-07-28", "close": 0.4, "volume": 85499.0}, {"date": "2011-07-29", "close": 0.35, "volume": 65443.0}, {"date": "2011-08-01", "close": 0.35, "volume": 180834.0}, {"date": "2011-08-02", "close": 0.35, "volume": 2686.0}, {"date": "2011-08-03", "close": 0.35, "volume": 80890.0}, {"date": "2011-08-04", "close": 0.3, "volume": 37925.0}, {"date": "2011-08-05", "close": 0.3, "volume": 207396.0}, {"date": "2011-08-08", "close": 0.25, "volume": 182865.0}, {"date": "2011-08-09", "close": 0.25, "volume": 111200.0}, {"date": "2011-08-10", "close": 0.3, "volume": 103120.0}, {"date": "2011-08-11", "close": 0.3, "volume": 74497.0}, {"date": "2011-08-12", "close": 0.3, "volume": 36050.0}, {"date": "2011-08-15", "close": 0.25, "volume": 83536.0}, {"date": "2011-08-16", "close": 0.25, "volume": 94192.0}, {"date": "2011-08-17", "close": 0.25, "volume": 30896.0}, {"date": "2011-08-18", "close": 0.2, "volume": 843929.0}, {"date": "2011-08-19", "close": 0.2, "volume": 749021.0}, {"date": "2011-08-22", "close": 0.2, "volume": 5000.0}, {"date": "2011-08-23", "close": 0.2, "volume": 22900.0}, {"date": "2011-08-24", "close": 0.2, "volume": 15200.0}, {"date": "2011-08-25", "close": 0.15, "volume": 457108.0}, {"date": "2011-08-26", "close": 0.25, "volume": 55139.0}, {"date": "2011-08-29", "close": 0.25, "volume": 4237.0}, {"date": "2011-08-30", "close": 0.25, "volume": 4875.0}, {"date": "2011-08-31", "close": 0.2, "volume": 424018.0}, {"date": "2011-09-01", "close": 0.25, "volume": 170596.0}, {"date": "2011-09-02", "close": 0.25, "volume": 11007.0}, {"date": "2011-09-05", "close": 0.2, "volume": 184906.0}, {"date": "2011-09-06", "close": 0.15, "volume": 2738808.0}, {"date": "2011-09-07", "close": 0.2, "volume": 456991.0}, {"date": "2011-09-08", "close": 0.15, "volume": 429395.0}, {"date": "2011-09-09", "close": 0.2, "volume": 99493.0}, {"date": "2011-09-12", "close": 0.2, "volume": 493740.0}, {"date": "2011-09-13", "close": 0.15, "volume": 1530775.0}, {"date": "2011-09-14", "close": 0.15, "volume": 95976.0}, {"date": "2011-09-15", "close": 0.15, "volume": 44000.0}, {"date": "2011-09-16", "close": 0.15, "volume": 76845.0}, {"date": "2011-09-19", "close": 0.15, "volume": 443000.0}, {"date": "2011-09-20", "close": 0.15, "volume": 89075.0}, {"date": "2011-09-21", "close": 0.15, "volume": 179961.0}, {"date": "2011-09-22", "close": 0.15, "volume": 92000.0}, {"date": "2011-09-23", "close": 0.15, "volume": 44357.0}, {"date": "2011-09-26", "close": 0.15, "volume": 97533.0}, {"date": "2011-09-27", "close": 0.15, "volume": 94733.0}, {"date": "2011-09-28", "close": 0.15, "volume": 88991.0}, {"date": "2011-09-29", "close": 0.15, "volume": 20300.0}, {"date": "2011-09-30", "close": 0.15, "volume": 33207.0}, {"date": "2011-10-03", "close": 0.15, "volume": 21000.0}, {"date": "2011-10-04", "close": 0.15, "volume": 13300.0}, {"date": "2011-10-05", "close": 0.15, "volume": 7000.0}, {"date": "2011-10-06", "close": 0.15, "volume": 1.0}, {"date": "2011-10-07", "close": 0.15, "volume": 104976.0}, {"date": "2011-10-10", "close": 0.15, "volume": 98488.0}, {"date": "2011-10-11", "close": 0.15, "volume": 28837.0}, {"date": "2011-10-12", "close": 0.15, "volume": 10000.0}, {"date": "2011-10-13", "close": 0.15, "volume": 29557.0}, {"date": "2011-10-14", "close": 0.15, "volume": 40748.0}, {"date": "2011-10-17", "close": 0.15, "volume": 53067.0}, {"date": "2011-10-18", "close": 0.15, "volume": 130400.0}, {"date": "2011-10-19", "close": 0.15, "volume": 10800.0}, {"date": "2011-10-20", "close": 0.15, "volume": 4000.0}, {"date": "2011-10-21", "close": 0.15, "volume": 352430.0}, {"date": "2011-10-24", "close": 0.15, "volume": 801131.0}, {"date": "2011-10-25", "close": 0.2, "volume": 78700.0}, {"date": "2011-10-26", "close": 0.15, "volume": 192087.0}, {"date": "2011-10-27", "close": 0.15, "volume": 6000.0}, {"date": "2011-10-28", "close": 0.15, "volume": 55307.0}, {"date": "2011-10-31", "close": 0.1, "volume": 805901.0}, {"date": "2011-11-01", "close": 0.15, "volume": 71319.0}, {"date": "2011-11-02", "close": 0.1, "volume": 3200.0}, {"date": "2011-11-03", "close": 0.15, "volume": 61000.0}, {"date": "2011-11-04", "close": 0.15, "volume": 88092.0}, {"date": "2011-11-07", "close": 0.15, "volume": 6588.0}, {"date": "2011-11-09", "close": 0.1, "volume": 94067.0}, {"date": "2011-11-10", "close": 0.15, "volume": 50352.0}, {"date": "2011-11-11", "close": 0.15, "volume": 1500.0}, {"date": "2011-11-14", "close": 0.1, "volume": 28000.0}, {"date": "2011-11-16", "close": 0.15, "volume": 40000.0}, {"date": "2011-11-17", "close": 0.1, "volume": 11754.0}, {"date": "2011-11-18", "close": 0.1, "volume": 0.0}, {"date": "2011-11-21", "close": 0.1, "volume": 18764.0}, {"date": "2011-11-22", "close": 0.1, "volume": 52270.0}, {"date": "2011-11-23", "close": 0.1, "volume": 3902.0}, {"date": "2011-11-24", "close": 0.1, "volume": 1926.0}, {"date": "2011-11-25", "close": 0.1, "volume": 71690.0}, {"date": "2011-11-28", "close": 0.1, "volume": 17715.0}, {"date": "2011-11-29", "close": 0.15, "volume": 10000.0}, {"date": "2011-11-30", "close": 0.1, "volume": 62315.0}, {"date": "2011-12-01", "close": 0.1, "volume": 40000.0}, {"date": "2011-12-12", "close": 0.1, "volume": 453968.0}, {"date": "2011-12-13", "close": 0.1, "volume": 527715.0}, {"date": "2011-12-14", "close": 0.1, "volume": 80059.0}, {"date": "2011-12-15", "close": 0.1, "volume": 200547.0}, {"date": "2011-12-19", "close": 0.1, "volume": 70064.0}, {"date": "2011-12-20", "close": 0.1, "volume": 54822.0}, {"date": "2011-12-21", "close": 0.1, "volume": 27280.0}, {"date": "2011-12-22", "close": 0.1, "volume": 250.0}, {"date": "2011-12-23", "close": 0.1, "volume": 40000.0}, {"date": "2011-12-28", "close": 0.1, "volume": 33000.0}, {"date": "2011-12-30", "close": 0.1, "volume": 31500.0}, {"date": "2012-01-03", "close": 0.1, "volume": 186177.0}, {"date": "2012-01-04", "close": 0.1, "volume": 16186.0}, {"date": "2012-01-05", "close": 0.1, "volume": 295089.0}, {"date": "2012-01-06", "close": 0.1, "volume": 60848.0}, {"date": "2012-01-09", "close": 0.1, "volume": 87624.0}, {"date": "2012-01-10", "close": 0.1, "volume": 78701.0}, {"date": "2012-01-11", "close": 0.1, "volume": 19550.0}, {"date": "2012-01-12", "close": 0.1, "volume": 26000.0}, {"date": "2012-01-13", "close": 0.1, "volume": 33296.0}, {"date": "2012-01-16", "close": 0.1, "volume": 255339.0}, {"date": "2012-01-17", "close": 0.1, "volume": 105210.0}, {"date": "2012-01-18", "close": 0.1, "volume": 138767.0}, {"date": "2012-01-19", "close": 0.1, "volume": 135399.0}, {"date": "2012-01-20", "close": 0.1, "volume": 56009.0}, {"date": "2012-01-23", "close": 0.15, "volume": 14710.0}, {"date": "2012-01-24", "close": 0.1, "volume": 40000.0}, {"date": "2012-01-25", "close": 0.1, "volume": 30000.0}, {"date": "2012-01-27", "close": 0.15, "volume": 20900.0}, {"date": "2012-01-30", "close": 0.1, "volume": 163205.0}, {"date": "2012-01-31", "close": 0.1, "volume": 6000.0}, {"date": "2012-02-01", "close": 0.1, "volume": 41927.0}, {"date": "2012-02-02", "close": 0.15, "volume": 10000.0}, {"date": "2012-02-06", "close": 0.1, "volume": 28667.0}, {"date": "2012-02-07", "close": 0.15, "volume": 6000.0}, {"date": "2012-02-09", "close": 0.15, "volume": 8000.0}, {"date": "2012-02-10", "close": 0.15, "volume": 6000.0}, {"date": "2012-02-13", "close": 0.15, "volume": 5000.0}, {"date": "2012-02-14", "close": 0.1, "volume": 9837.0}, {"date": "2012-02-15", "close": 0.1, "volume": 54000.0}, {"date": "2012-02-16", "close": 0.1, "volume": 91709.0}, {"date": "2012-02-17", "close": 0.1, "volume": 10202.0}, {"date": "2012-02-20", "close": 0.1, "volume": 16667.0}, {"date": "2012-02-21", "close": 0.1, "volume": 75903.0}, {"date": "2012-02-23", "close": 0.1, "volume": 296817.0}, {"date": "2012-02-24", "close": 0.1, "volume": 113157.0}, {"date": "2012-02-27", "close": 0.15, "volume": 5000.0}, {"date": "2012-02-28", "close": 0.15, "volume": 31467.0}, {"date": "2012-02-29", "close": 0.15, "volume": 20782.0}, {"date": "2012-03-01", "close": 0.15, "volume": 132700.0}, {"date": "2012-03-02", "close": 0.1, "volume": 11354.0}, {"date": "2012-03-05", "close": 0.1, "volume": 97000.0}, {"date": "2012-03-06", "close": 0.1, "volume": 66000.0}, {"date": "2012-03-07", "close": 0.1, "volume": 18933.0}, {"date": "2012-03-08", "close": 0.1, "volume": 246656.0}, {"date": "2012-03-09", "close": 0.1, "volume": 114611.0}, {"date": "2012-03-12", "close": 0.1, "volume": 293578.0}, {"date": "2012-03-13", "close": 0.1, "volume": 12400.0}, {"date": "2012-03-14", "close": 0.1, "volume": 106382.0}, {"date": "2012-03-15", "close": 0.1, "volume": 54000.0}, {"date": "2012-03-16", "close": 0.1, "volume": 18618.0}, {"date": "2012-03-19", "close": 0.1, "volume": 290680.0}, {"date": "2012-03-20", "close": 0.15, "volume": 93003.0}, {"date": "2012-03-21", "close": 0.1, "volume": 221000.0}, {"date": "2012-03-22", "close": 0.1, "volume": 6350.0}, {"date": "2012-03-23", "close": 0.15, "volume": 4000.0}, {"date": "2012-03-26", "close": 0.15, "volume": 31400.0}, {"date": "2012-03-27", "close": 0.15, "volume": 62000.0}, {"date": "2012-03-28", "close": 0.1, "volume": 82890.0}, {"date": "2012-03-29", "close": 0.1, "volume": 7611.0}, {"date": "2012-03-30", "close": 0.1, "volume": 27462.0}, {"date": "2012-04-02", "close": 0.1, "volume": 211856.0}, {"date": "2012-04-03", "close": 0.1, "volume": 2000.0}, {"date": "2012-04-04", "close": 0.1, "volume": 150964.0}, {"date": "2012-04-05", "close": 0.1, "volume": 40021.0}, {"date": "2012-04-10", "close": 0.1, "volume": 10620.0}, {"date": "2012-04-11", "close": 0.1, "volume": 32667.0}, {"date": "2012-04-12", "close": 0.1, "volume": 160882.0}, {"date": "2012-04-13", "close": 0.1, "volume": 675306.0}, {"date": "2012-04-20", "close": 0.1, "volume": 53840.0}, {"date": "2012-04-23", "close": 0.1, "volume": 51801.0}, {"date": "2012-04-24", "close": 0.05, "volume": 5074.0}, {"date": "2012-04-26", "close": 0.1, "volume": 8023.0}, {"date": "2012-04-27", "close": 0.05, "volume": 36047.0}, {"date": "2012-04-30", "close": 0.1, "volume": 27800.0}, {"date": "2012-05-01", "close": 0.1, "volume": 25000.0}, {"date": "2012-05-02", "close": 0.1, "volume": 744458.0}, {"date": "2012-05-03", "close": 0.1, "volume": 10000.0}, {"date": "2012-05-09", "close": 0.1, "volume": 56000.0}, {"date": "2012-05-10", "close": 0.1, "volume": 30000.0}, {"date": "2012-05-14", "close": 0.1, "volume": 6170.0}, {"date": "2012-05-15", "close": 0.05, "volume": 21710.0}, {"date": "2012-05-16", "close": 0.05, "volume": 49730.0}, {"date": "2012-05-17", "close": 0.1, "volume": 6000.0}, {"date": "2012-05-21", "close": 0.05, "volume": 24017.0}, {"date": "2012-05-22", "close": 0.05, "volume": 2080.0}, {"date": "2012-05-23", "close": 0.1, "volume": 16600.0}, {"date": "2012-05-24", "close": 0.1, "volume": 16111.0}, {"date": "2012-05-28", "close": 0.05, "volume": 12480.0}, {"date": "2012-05-29", "close": 0.05, "volume": 7319.0}, {"date": "2012-05-30", "close": 0.1, "volume": 100000.0}, {"date": "2012-05-31", "close": 0.05, "volume": 400.0}, {"date": "2012-06-01", "close": 0.15, "volume": 913722.0}, {"date": "2012-06-04", "close": 0.1, "volume": 956788.0}, {"date": "2012-06-05", "close": 0.1, "volume": 36069.0}, {"date": "2012-06-06", "close": 0.15, "volume": 125116.0}, {"date": "2012-06-07", "close": 0.1, "volume": 28275.0}, {"date": "2012-06-08", "close": 0.1, "volume": 533704.0}, {"date": "2012-06-12", "close": 0.1, "volume": 110985.0}, {"date": "2012-06-13", "close": 0.1, "volume": 83000.0}, {"date": "2012-06-14", "close": 0.05, "volume": 100.0}, {"date": "2012-06-15", "close": 0.1, "volume": 120277.0}, {"date": "2012-06-18", "close": 0.1, "volume": 47901.0}, {"date": "2012-06-19", "close": 0.1, "volume": 3850.0}, {"date": "2012-06-20", "close": 0.05, "volume": 5500.0}, {"date": "2012-06-21", "close": 0.1, "volume": 350889.0}, {"date": "2012-06-22", "close": 0.1, "volume": 199133.0}, {"date": "2012-06-25", "close": 0.1, "volume": 74028.0}, {"date": "2012-06-26", "close": 0.05, "volume": 2000.0}, {"date": "2012-06-27", "close": 0.1, "volume": 20147.0}, {"date": "2012-06-28", "close": 0.05, "volume": 43667.0}, {"date": "2012-06-29", "close": 0.1, "volume": 94057.0}, {"date": "2012-07-02", "close": 0.1, "volume": 49918.0}, {"date": "2012-07-03", "close": 0.1, "volume": 30443.0}, {"date": "2012-07-04", "close": 0.1, "volume": 65039.0}, {"date": "2012-07-05", "close": 0.1, "volume": 16361.0}, {"date": "2012-07-06", "close": 0.1, "volume": 40000.0}, {"date": "2012-07-09", "close": 0.1, "volume": 5000.0}, {"date": "2012-07-10", "close": 0.1, "volume": 2000.0}, {"date": "2012-07-11", "close": 0.1, "volume": 71500.0}, {"date": "2012-07-12", "close": 0.1, "volume": 22139.0}, {"date": "2012-07-19", "close": 0.1, "volume": 5000.0}, {"date": "2012-07-24", "close": 0.05, "volume": 8000.0}, {"date": "2012-07-25", "close": 0.1, "volume": 11000.0}, {"date": "2012-07-26", "close": 0.1, "volume": 9000.0}, {"date": "2012-07-27", "close": 0.1, "volume": 230000.0}, {"date": "2012-07-30", "close": 0.1, "volume": 41002.0}, {"date": "2012-08-02", "close": 0.05, "volume": 150.0}, {"date": "2012-08-03", "close": 0.1, "volume": 43209.0}, {"date": "2012-08-06", "close": 0.1, "volume": 19000.0}, {"date": "2012-08-08", "close": 0.1, "volume": 20000.0}, {"date": "2012-08-10", "close": 0.1, "volume": 11000.0}, {"date": "2012-08-14", "close": 0.1, "volume": 56000.0}, {"date": "2012-08-15", "close": 0.1, "volume": 30000.0}, {"date": "2012-08-17", "close": 0.1, "volume": 35000.0}, {"date": "2012-08-20", "close": 0.05, "volume": 1750.0}, {"date": "2012-08-27", "close": 0.05, "volume": 22590.0}, {"date": "2012-08-28", "close": 0.1, "volume": 10000.0}, {"date": "2012-08-29", "close": 0.05, "volume": 15000.0}, {"date": "2012-08-30", "close": 0.05, "volume": 76125.0}, {"date": "2012-09-05", "close": 0.05, "volume": 4518.0}, {"date": "2012-09-07", "close": 0.1, "volume": 59800.0}, {"date": "2012-09-11", "close": 0.05, "volume": 20000.0}, {"date": "2012-09-14", "close": 0.05, "volume": 54000.0}, {"date": "2012-09-17", "close": 0.05, "volume": 2980.0}, {"date": "2012-09-20", "close": 0.1, "volume": 20000.0}, {"date": "2012-09-21", "close": 0.1, "volume": 5990.0}, {"date": "2012-09-24", "close": 0.05, "volume": 551.0}, {"date": "2012-09-25", "close": 0.1, "volume": 118800.0}, {"date": "2012-09-26", "close": 0.1, "volume": 10000.0}, {"date": "2012-09-27", "close": 0.1, "volume": 10860.0}, {"date": "2012-10-02", "close": 0.1, "volume": 7500.0}, {"date": "2012-10-04", "close": 0.05, "volume": 7320.0}, {"date": "2012-10-05", "close": 0.1, "volume": 100156.0}, {"date": "2012-10-08", "close": 0.1, "volume": 20336.0}, {"date": "2012-10-09", "close": 0.05, "volume": 35574.0}, {"date": "2012-10-10", "close": 0.05, "volume": 12440.0}, {"date": "2012-10-11", "close": 0.1, "volume": 60000.0}, {"date": "2012-10-12", "close": 0.05, "volume": 23100.0}, {"date": "2012-10-15", "close": 0.05, "volume": 22000.0}, {"date": "2012-10-16", "close": 0.05, "volume": 80000.0}, {"date": "2012-10-17", "close": 0.05, "volume": 10000.0}, {"date": "2012-10-22", "close": 0.1, "volume": 10000.0}, {"date": "2012-10-24", "close": 0.05, "volume": 300000.0}, {"date": "2012-10-25", "close": 0.05, "volume": 68000.0}, {"date": "2012-10-26", "close": 0.05, "volume": 200016.0}, {"date": "2012-10-31", "close": 0.05, "volume": 44000.0}, {"date": "2012-11-01", "close": 0.1, "volume": 30000.0}, {"date": "2012-11-05", "close": 0.1, "volume": 305000.0}, {"date": "2012-11-06", "close": 0.1, "volume": 75000.0}, {"date": "2012-11-07", "close": 0.05, "volume": 10304.0}, {"date": "2012-11-08", "close": 0.1, "volume": 15001.0}, {"date": "2012-11-09", "close": 0.1, "volume": 15000.0}, {"date": "2012-11-14", "close": 0.05, "volume": 142745.0}, {"date": "2012-11-16", "close": 0.05, "volume": 80000.0}, {"date": "2012-11-19", "close": 0.05, "volume": 800.0}, {"date": "2012-11-21", "close": 0.05, "volume": 149140.0}, {"date": "2012-11-22", "close": 0.05, "volume": 20000.0}, {"date": "2012-11-23", "close": 0.05, "volume": 3800.0}, {"date": "2012-11-27", "close": 0.05, "volume": 2600.0}, {"date": "2012-11-28", "close": 0.05, "volume": 427902.0}, {"date": "2012-11-29", "close": 0.05, "volume": 138.0}, {"date": "2012-11-30", "close": 0.05, "volume": 3397676.0}, {"date": "2012-12-03", "close": 0.05, "volume": 2280.0}, {"date": "2012-12-04", "close": 0.05, "volume": 67541.0}, {"date": "2012-12-05", "close": 0.05, "volume": 401569.0}, {"date": "2012-12-06", "close": 0.05, "volume": 189242.0}, {"date": "2012-12-07", "close": 0.05, "volume": 20020.0}, {"date": "2012-12-10", "close": 0.05, "volume": 102922.0}, {"date": "2012-12-11", "close": 0.05, "volume": 60977.0}, {"date": "2012-12-17", "close": 0.05, "volume": 177100.0}, {"date": "2012-12-18", "close": 0.05, "volume": 89881.0}, {"date": "2012-12-19", "close": 0.05, "volume": 69054.0}, {"date": "2012-12-27", "close": 0.05, "volume": 60000.0}, {"date": "2012-12-28", "close": 0.05, "volume": 14300.0}, {"date": "2013-01-02", "close": 0.05, "volume": 39700.0}, {"date": "2013-01-03", "close": 0.05, "volume": 140000.0}, {"date": "2013-01-04", "close": 0.05, "volume": 60000.0}, {"date": "2013-01-07", "close": 0.05, "volume": 60000.0}, {"date": "2013-01-08", "close": 0.05, "volume": 113301.0}, {"date": "2013-01-09", "close": 0.05, "volume": 99601.0}, {"date": "2013-01-10", "close": 0.05, "volume": 60000.0}, {"date": "2013-01-16", "close": 0.05, "volume": 140000.0}, {"date": "2013-01-17", "close": 0.05, "volume": 20000.0}, {"date": "2013-01-18", "close": 0.05, "volume": 205000.0}, {"date": "2013-01-21", "close": 0.05, "volume": 70000.0}, {"date": "2013-01-22", "close": 0.05, "volume": 594090.0}, {"date": "2013-01-23", "close": 0.05, "volume": 4000.0}, {"date": "2013-01-24", "close": 0.05, "volume": 10001.0}, {"date": "2013-01-25", "close": 0.05, "volume": 40000.0}, {"date": "2013-01-29", "close": 0.05, "volume": 14400.0}, {"date": "2013-01-30", "close": 0.05, "volume": 2500.0}, {"date": "2013-01-31", "close": 0.05, "volume": 5000.0}, {"date": "2013-02-01", "close": 0.05, "volume": 22000.0}, {"date": "2013-02-04", "close": 0.05, "volume": 60334.0}, {"date": "2013-02-05", "close": 0.05, "volume": 5302.0}, {"date": "2013-02-06", "close": 0.05, "volume": 2716.0}, {"date": "2013-02-07", "close": 0.05, "volume": 745314.0}, {"date": "2013-02-08", "close": 0.05, "volume": 239467.0}, {"date": "2013-02-11", "close": 0.05, "volume": 71500.0}, {"date": "2013-02-12", "close": 0.1, "volume": 430000.0}, {"date": "2013-02-13", "close": 0.1, "volume": 5000.0}, {"date": "2013-02-14", "close": 0.1, "volume": 73333.0}, {"date": "2013-02-15", "close": 0.05, "volume": 298308.0}, {"date": "2013-02-18", "close": 0.05, "volume": 240540.0}, {"date": "2013-02-19", "close": 0.05, "volume": 557240.0}, {"date": "2013-02-20", "close": 0.05, "volume": 70001.0}, {"date": "2013-02-21", "close": 0.05, "volume": 90000.0}, {"date": "2013-02-22", "close": 0.05, "volume": 44432.0}, {"date": "2013-02-25", "close": 0.05, "volume": 65568.0}, {"date": "2013-02-26", "close": 0.05, "volume": 160646.0}, {"date": "2013-02-27", "close": 0.05, "volume": 4000.0}, {"date": "2013-02-28", "close": 0.05, "volume": 28759.0}, {"date": "2013-03-01", "close": 0.05, "volume": 400.0}, {"date": "2013-03-04", "close": 0.05, "volume": 328720.0}, {"date": "2013-03-05", "close": 0.05, "volume": 39601.0}, {"date": "2013-03-06", "close": 0.05, "volume": 44493.0}, {"date": "2013-03-11", "close": 0.05, "volume": 33180.0}, {"date": "2013-03-14", "close": 0.05, "volume": 130222.0}, {"date": "2013-03-19", "close": 0.05, "volume": 529291.0}, {"date": "2013-03-21", "close": 0.05, "volume": 40000.0}, {"date": "2013-03-28", "close": 0.05, "volume": 40000.0}, {"date": "2013-04-03", "close": 0.05, "volume": 20000.0}, {"date": "2013-04-08", "close": 0.05, "volume": 30000.0}, {"date": "2013-04-09", "close": 0.05, "volume": 35000.0}, {"date": "2013-04-11", "close": 0.05, "volume": 100000.0}, {"date": "2013-04-19", "close": 0.05, "volume": 16000.0}, {"date": "2013-04-24", "close": 0.05, "volume": 20000.0}, {"date": "2013-05-08", "close": 0.05, "volume": 15000.0}, {"date": "2013-05-09", "close": 0.05, "volume": 135670.0}, {"date": "2013-05-10", "close": 0.05, "volume": 209530.0}, {"date": "2013-05-14", "close": 0.05, "volume": 40000.0}, {"date": "2013-05-15", "close": 0.05, "volume": 13000.0}, {"date": "2013-05-16", "close": 0.05, "volume": 24000.0}, {"date": "2013-05-17", "close": 0.05, "volume": 254000.0}, {"date": "2013-05-21", "close": 0.05, "volume": 120000.0}, {"date": "2013-05-29", "close": 0.05, "volume": 40000.0}, {"date": "2013-05-31", "close": 0.05, "volume": 2.0}, {"date": "2013-06-03", "close": 0.05, "volume": 154000.0}, {"date": "2013-06-04", "close": 0.05, "volume": 50000.0}, {"date": "2013-06-05", "close": 0.05, "volume": 16400.0}, {"date": "2013-06-06", "close": 0.05, "volume": 4200.0}, {"date": "2013-06-07", "close": 0.05, "volume": 10000.0}, {"date": "2013-06-21", "close": 0.05, "volume": 30000.0}, {"date": "2013-06-24", "close": 0.05, "volume": 30000.0}, {"date": "2013-06-25", "close": 0.05, "volume": 40000.0}, {"date": "2013-06-26", "close": 0.05, "volume": 110000.0}, {"date": "2013-06-28", "close": 0.05, "volume": 60000.0}, {"date": "2013-07-01", "close": 0.05, "volume": 40000.0}, {"date": "2013-07-03", "close": 0.05, "volume": 10000.0}, {"date": "2013-07-04", "close": 0.05, "volume": 20000.0}, {"date": "2013-07-12", "close": 0.05, "volume": 34000.0}, {"date": "2013-07-16", "close": 0.05, "volume": 20000.0}, {"date": "2013-07-22", "close": 0.05, "volume": 20000.0}, {"date": "2013-07-24", "close": 0.05, "volume": 20000.0}, {"date": "2013-07-25", "close": 0.05, "volume": 60000.0}, {"date": "2013-07-30", "close": 0.05, "volume": 20000.0}, {"date": "2013-07-31", "close": 0.05, "volume": 51000.0}, {"date": "2013-08-01", "close": 0.05, "volume": 22.0}, {"date": "2013-08-13", "close": 0.05, "volume": 20000.0}, {"date": "2013-08-23", "close": 0.05, "volume": 80000.0}, {"date": "2013-08-27", "close": 0.1, "volume": 1450040.0}, {"date": "2013-08-28", "close": 0.05, "volume": 1331068.0}, {"date": "2013-08-29", "close": 0.05, "volume": 121125.0}, {"date": "2013-08-30", "close": 0.05, "volume": 31422.0}, {"date": "2013-09-02", "close": 0.05, "volume": 6278.0}, {"date": "2013-09-03", "close": 0.05, "volume": 10000.0}, {"date": "2013-09-04", "close": 0.05, "volume": 26000.0}, {"date": "2013-09-10", "close": 0.05, "volume": 3333.0}, {"date": "2013-09-16", "close": 0.05, "volume": 20000.0}, {"date": "2013-09-30", "close": 0.05, "volume": 100000.0}, {"date": "2013-10-01", "close": 0.05, "volume": 33209.0}, {"date": "2013-10-03", "close": 0.05, "volume": 2000.0}, {"date": "2013-10-08", "close": 0.05, "volume": 12000.0}, {"date": "2013-10-15", "close": 0.05, "volume": 10000.0}, {"date": "2013-10-16", "close": 0.05, "volume": 11102.0}, {"date": "2013-11-12", "close": 0.05, "volume": 60000.0}, {"date": "2013-11-28", "close": 0.025, "volume": 171108.0}, {"date": "2013-11-29", "close": 0.025, "volume": 113150.0}, {"date": "2013-12-02", "close": 0.017, "volume": 257201.0}, {"date": "2013-12-03", "close": 0.017, "volume": 31702.0}, {"date": "2013-12-04", "close": 0.016, "volume": 192389.0}, {"date": "2013-12-05", "close": 0.017, "volume": 50425.0}, {"date": "2013-12-10", "close": 0.017, "volume": 1641.0}, {"date": "2013-12-12", "close": 0.017, "volume": 3600.0}, {"date": "2013-12-13", "close": 0.02, "volume": 29252.0}, {"date": "2013-12-17", "close": 0.02, "volume": 1165402.0}, {"date": "2013-12-18", "close": 0.02, "volume": 231383.0}, {"date": "2013-12-20", "close": 0.02, "volume": 5811.0}, {"date": "2013-12-23", "close": 0.018, "volume": 466133.0}, {"date": "2013-12-24", "close": 0.019, "volume": 18218.0}, {"date": "2013-12-30", "close": 0.02, "volume": 68782.0}, {"date": "2013-12-31", "close": 0.02, "volume": 7500.0}, {"date": "2014-01-03", "close": 0.021, "volume": 1000.0}, {"date": "2014-01-06", "close": 0.02, "volume": 68000.0}, {"date": "2014-01-07", "close": 0.02, "volume": 12000.0}, {"date": "2014-01-08", "close": 0.02, "volume": 59752.0}, {"date": "2014-01-09", "close": 0.02, "volume": 65748.0}, {"date": "2014-01-10", "close": 0.02, "volume": 54160.0}, {"date": "2014-01-13", "close": 0.02, "volume": 23344.0}, {"date": "2014-01-14", "close": 0.02, "volume": 70752.0}, {"date": "2014-01-15", "close": 0.02, "volume": 100000.0}, {"date": "2014-01-16", "close": 0.017, "volume": 43000.0}, {"date": "2014-01-17", "close": 0.018, "volume": 5740.0}, {"date": "2014-01-20", "close": 0.018, "volume": 27339.0}, {"date": "2014-01-23", "close": 0.02, "volume": 750556.0}, {"date": "2014-01-24", "close": 0.019, "volume": 502913.0}, {"date": "2014-01-28", "close": 0.019, "volume": 5000.0}, {"date": "2014-01-29", "close": 0.02, "volume": 5040.0}, {"date": "2014-01-30", "close": 0.022, "volume": 40000.0}, {"date": "2014-01-31", "close": 0.022, "volume": 10141.0}, {"date": "2014-02-03", "close": 0.022, "volume": 121957.0}, {"date": "2014-02-05", "close": 0.02, "volume": 40000.0}, {"date": "2014-02-06", "close": 0.02, "volume": 10000.0}, {"date": "2014-02-07", "close": 0.018, "volume": 215069.0}, {"date": "2014-02-11", "close": 0.018, "volume": null}, {"date": "2014-02-13", "close": 0.018, "volume": 32000.0}, {"date": "2014-02-14", "close": 0.018, "volume": 1200.0}, {"date": "2014-02-17", "close": 0.018, "volume": 54601.0}, {"date": "2014-02-18", "close": 0.018, "volume": 61900.0}, {"date": "2014-02-19", "close": 0.018, "volume": 24000.0}, {"date": "2014-02-20", "close": 0.016, "volume": 199302.0}, {"date": "2014-02-26", "close": 0.016, "volume": 910.0}, {"date": "2014-02-27", "close": 0.016, "volume": 44000.0}, {"date": "2014-02-28", "close": 0.02, "volume": 76374.0}, {"date": "2014-03-05", "close": 0.017, "volume": 1394.0}, {"date": "2014-03-06", "close": 0.017, "volume": 4008.0}, {"date": "2014-03-07", "close": 0.017, "volume": 10000.0}, {"date": "2014-03-11", "close": 0.016, "volume": 40000.0}, {"date": "2014-03-13", "close": 0.016, "volume": 660.0}, {"date": "2014-03-14", "close": 0.016, "volume": 25000.0}, {"date": "2014-03-17", "close": 0.016, "volume": 4.0}, {"date": "2014-03-19", "close": 0.015, "volume": 96000.0}, {"date": "2014-03-20", "close": 0.015, "volume": 6785.0}, {"date": "2014-03-21", "close": 0.015, "volume": 14297.0}, {"date": "2014-03-24", "close": 0.015, "volume": 66000.0}, {"date": "2014-03-26", "close": 0.014, "volume": 130926.0}, {"date": "2014-03-27", "close": 0.014, "volume": 66116.0}, {"date": "2014-03-31", "close": 0.014, "volume": 20000.0}, {"date": "2014-04-02", "close": 0.014, "volume": 1000.0}, {"date": "2014-04-03", "close": 0.012, "volume": 10000.0}, {"date": "2014-04-04", "close": 0.012, "volume": 7336.0}, {"date": "2014-04-07", "close": 0.012, "volume": 680.0}, {"date": "2014-04-08", "close": 0.011, "volume": 6400.0}, {"date": "2014-04-09", "close": 0.011, "volume": 1466.0}, {"date": "2014-04-10", "close": 0.011, "volume": 1000.0}, {"date": "2014-04-11", "close": 0.011, "volume": 3.0}, {"date": "2014-04-22", "close": 0.012, "volume": 42000.0}, {"date": "2014-04-23", "close": 0.012, "volume": 20000.0}, {"date": "2014-04-24", "close": 0.012, "volume": 124587.0}, {"date": "2014-04-28", "close": 0.009, "volume": 579578.0}, {"date": "2014-04-30", "close": 0.009, "volume": 26600.0}, {"date": "2014-05-02", "close": 0.009, "volume": 2995.0}, {"date": "2014-05-05", "close": 0.009, "volume": 156400.0}, {"date": "2014-05-07", "close": 0.009, "volume": 52500.0}, {"date": "2014-05-08", "close": 0.009, "volume": 33372.0}, {"date": "2014-05-12", "close": 0.009, "volume": 3200.0}, {"date": "2014-05-13", "close": 0.009, "volume": 4762.0}, {"date": "2014-05-14", "close": 0.009, "volume": 10000.0}, {"date": "2014-05-15", "close": 0.009, "volume": 5000.0}, {"date": "2014-05-16", "close": 0.009, "volume": 12800.0}, {"date": "2014-05-20", "close": 0.009, "volume": 800.0}, {"date": "2014-05-21", "close": 0.009, "volume": 568845.0}, {"date": "2014-05-26", "close": 0.009, "volume": 100204.0}, {"date": "2014-05-28", "close": 0.01, "volume": 197512.0}, {"date": "2014-05-29", "close": 0.009, "volume": 1715.0}, {"date": "2014-06-02", "close": 0.009, "volume": 20000.0}, {"date": "2014-06-04", "close": 0.009, "volume": 1.0}, {"date": "2014-06-05", "close": 0.009, "volume": 80000.0}, {"date": "2014-06-06", "close": 0.01, "volume": 33000.0}, {"date": "2014-06-10", "close": 0.01, "volume": 68520.0}, {"date": "2014-06-11", "close": 0.01, "volume": 1660.0}, {"date": "2014-06-12", "close": 0.01, "volume": 6460.0}, {"date": "2014-06-16", "close": 0.01, "volume": 24400.0}, {"date": "2014-06-17", "close": 0.01, "volume": 19.0}, {"date": "2014-06-18", "close": 0.01, "volume": 40534.0}, {"date": "2014-06-19", "close": 0.01, "volume": 27667.0}, {"date": "2014-06-20", "close": 0.01, "volume": 18467.0}, {"date": "2014-06-23", "close": 0.011, "volume": 83334.0}, {"date": "2014-06-24", "close": 0.01, "volume": 100010.0}, {"date": "2014-06-25", "close": 0.009, "volume": 130344.0}, {"date": "2014-06-26", "close": 0.009, "volume": 28259.0}, {"date": "2014-06-27", "close": 0.009, "volume": 6000.0}, {"date": "2014-06-30", "close": 0.008, "volume": 44900.0}, {"date": "2014-07-01", "close": 0.008, "volume": 60000.0}, {"date": "2014-07-03", "close": 0.008, "volume": 5000.0}, {"date": "2014-07-04", "close": 0.008, "volume": 600.0}, {"date": "2014-07-14", "close": 0.008, "volume": 130000.0}, {"date": "2014-07-15", "close": 0.008, "volume": 676.0}, {"date": "2014-07-16", "close": 0.008, "volume": 10000.0}, {"date": "2014-07-23", "close": 0.007, "volume": 2800.0}, {"date": "2014-07-24", "close": 0.007, "volume": 5000.0}, {"date": "2014-07-25", "close": 0.007, "volume": 1067.0}, {"date": "2014-07-31", "close": 0.007, "volume": 24999.0}, {"date": "2014-08-04", "close": 0.007, "volume": 36468.0}, {"date": "2014-08-05", "close": 0.008, "volume": 20000.0}, {"date": "2014-08-06", "close": 0.009, "volume": 127960.0}, {"date": "2014-08-07", "close": 0.011, "volume": 151706.0}, {"date": "2014-08-11", "close": 0.01, "volume": 40000.0}, {"date": "2014-08-13", "close": 0.01, "volume": 10458.0}, {"date": "2014-08-18", "close": 0.011, "volume": 375413.0}, {"date": "2014-08-19", "close": 0.011, "volume": 102000.0}, {"date": "2014-08-20", "close": 0.01, "volume": 73691.0}, {"date": "2014-08-21", "close": 0.011, "volume": 73743.0}, {"date": "2014-08-22", "close": 0.011, "volume": 34286.0}, {"date": "2014-08-25", "close": 0.012, "volume": 8846.0}, {"date": "2014-08-26", "close": 0.014, "volume": 41154.0}, {"date": "2014-08-27", "close": 0.012, "volume": 51712.0}, {"date": "2014-08-29", "close": 0.014, "volume": 75418.0}, {"date": "2014-09-01", "close": 0.013, "volume": 128000.0}, {"date": "2014-09-02", "close": 0.012, "volume": 144925.0}, {"date": "2014-09-03", "close": 0.012, "volume": 50140.0}, {"date": "2014-09-08", "close": 0.012, "volume": 3148.0}, {"date": "2014-09-09", "close": 0.011, "volume": 139142.0}, {"date": "2014-09-16", "close": 0.011, "volume": 50334.0}, {"date": "2014-09-24", "close": 0.011, "volume": 21649.0}, {"date": "2014-09-29", "close": 0.014, "volume": 24558.0}, {"date": "2014-09-30", "close": 0.011, "volume": 116565.0}, {"date": "2014-10-01", "close": 0.011, "volume": 1.0}, {"date": "2014-10-02", "close": 0.011, "volume": 66200.0}, {"date": "2014-10-03", "close": 0.011, "volume": 3000.0}, {"date": "2014-10-07", "close": 0.011, "volume": 22600.0}, {"date": "2014-10-13", "close": 0.011, "volume": 217076.0}, {"date": "2014-10-15", "close": 0.01, "volume": 20557.0}, {"date": "2014-10-16", "close": 0.01, "volume": 260.0}, {"date": "2014-10-17", "close": 0.01, "volume": 12000.0}, {"date": "2014-10-20", "close": 0.01, "volume": 219000.0}, {"date": "2014-10-22", "close": 0.009, "volume": 200000.0}, {"date": "2014-10-23", "close": 0.009, "volume": 240000.0}, {"date": "2014-10-27", "close": 0.01, "volume": 20889.0}, {"date": "2014-10-28", "close": 0.009, "volume": 1000.0}, {"date": "2014-10-29", "close": 0.009, "volume": 7200.0}, {"date": "2014-10-30", "close": 0.01, "volume": 200111.0}, {"date": "2014-10-31", "close": 0.01, "volume": 103770.0}, {"date": "2014-11-03", "close": 0.013, "volume": 109437.0}, {"date": "2014-11-04", "close": 0.01, "volume": 237000.0}, {"date": "2014-11-05", "close": 0.01, "volume": 919.0}, {"date": "2014-11-06", "close": 0.009, "volume": 20660.0}, {"date": "2014-11-10", "close": 0.01, "volume": 28581.0}, {"date": "2014-11-11", "close": 0.012, "volume": 43419.0}, {"date": "2014-11-13", "close": 0.007, "volume": 2440.0}, {"date": "2014-11-14", "close": 0.007, "volume": 44000.0}, {"date": "2014-11-17", "close": 0.008, "volume": 2000.0}, {"date": "2014-11-28", "close": 0.007, "volume": 4000.0}, {"date": "2014-12-02", "close": 0.008, "volume": 150000.0}, {"date": "2014-12-03", "close": 0.008, "volume": 214600.0}, {"date": "2014-12-04", "close": 0.008, "volume": 1600.0}, {"date": "2014-12-08", "close": 0.012, "volume": 222567.0}, {"date": "2014-12-09", "close": 0.008, "volume": 93.0}, {"date": "2014-12-19", "close": 0.008, "volume": 189851.0}, {"date": "2014-12-22", "close": 0.008, "volume": 3500.0}, {"date": "2014-12-31", "close": 0.008, "volume": 14000.0}, {"date": "2015-01-02", "close": 0.008, "volume": 956.0}, {"date": "2015-01-05", "close": 0.007, "volume": 47344.0}, {"date": "2015-01-06", "close": 0.007, "volume": 7334.0}, {"date": "2015-01-08", "close": 0.007, "volume": 820.0}, {"date": "2015-01-12", "close": 0.007, "volume": 78600.0}, {"date": "2015-01-13", "close": 0.007, "volume": 278246.0}, {"date": "2015-01-20", "close": 0.006, "volume": 69000.0}, {"date": "2015-01-22", "close": 0.007, "volume": 75000.0}, {"date": "2015-01-23", "close": 0.006, "volume": 1920.0}, {"date": "2015-01-30", "close": 0.006, "volume": 20000.0}, {"date": "2015-02-02", "close": 0.006, "volume": 40000.0}, {"date": "2015-02-04", "close": 0.006, "volume": 98332.0}, {"date": "2015-02-10", "close": 0.004, "volume": 3293.0}, {"date": "2015-02-11", "close": 0.005, "volume": 306080.0}, {"date": "2015-02-12", "close": 0.005, "volume": 1440.0}, {"date": "2015-02-13", "close": 0.005, "volume": 2560.0}, {"date": "2015-02-16", "close": 0.005, "volume": 6025.0}, {"date": "2015-02-17", "close": 0.005, "volume": 6097.0}, {"date": "2015-02-19", "close": 0.005, "volume": 20155.0}, {"date": "2015-02-20", "close": 0.005, "volume": 200.0}, {"date": "2015-02-23", "close": 0.005, "volume": 803523.0}, {"date": "2015-02-25", "close": 0.005, "volume": 79100.0}, {"date": "2015-03-02", "close": 0.004, "volume": 90000.0}, {"date": "2015-03-09", "close": 0.004, "volume": 6000.0}, {"date": "2015-03-10", "close": 0.004, "volume": 10000.0}, {"date": "2015-03-12", "close": 0.004, "volume": 13334.0}, {"date": "2015-03-18", "close": 0.004, "volume": 1920.0}, {"date": "2015-03-19", "close": 0.004, "volume": 20000.0}, {"date": "2015-03-23", "close": 0.004, "volume": 4000.0}, {"date": "2015-03-27", "close": 0.004, "volume": 2200.0}, {"date": "2015-04-10", "close": 0.004, "volume": 2667.0}, {"date": "2015-04-13", "close": 0.004, "volume": 5440.0}, {"date": "2015-04-17", "close": 0.004, "volume": 52598.0}, {"date": "2015-04-23", "close": 0.003, "volume": 2677.0}, {"date": "2015-04-28", "close": 0.004, "volume": 400.0}, {"date": "2015-05-04", "close": 0.004, "volume": 128100.0}, {"date": "2015-05-06", "close": 0.003, "volume": 22000.0}, {"date": "2015-05-07", "close": 0.003, "volume": 27200.0}, {"date": "2015-05-11", "close": 0.004, "volume": 339252.0}, {"date": "2015-05-13", "close": 0.004, "volume": 309585.0}, {"date": "2015-05-15", "close": 0.005, "volume": 100000.0}, {"date": "2015-05-18", "close": 0.004, "volume": 100009.0}, {"date": "2015-05-22", "close": 0.005, "volume": 18625.0}, {"date": "2015-05-25", "close": 0.005, "volume": 4000.0}, {"date": "2015-05-28", "close": 0.004, "volume": 158046.0}, {"date": "2015-05-29", "close": 0.004, "volume": 500.0}, {"date": "2015-06-01", "close": 0.005, "volume": 35338.0}, {"date": "2015-06-02", "close": 0.005, "volume": 144000.0}, {"date": "2015-06-03", "close": 0.004, "volume": 2000.0}, {"date": "2015-06-04", "close": 0.004, "volume": 20000.0}, {"date": "2015-06-05", "close": 0.004, "volume": 8400.0}, {"date": "2015-06-09", "close": 0.004, "volume": 443826.0}, {"date": "2015-06-10", "close": 0.004, "volume": 30000.0}, {"date": "2015-06-11", "close": 0.004, "volume": 7000.0}, {"date": "2015-06-12", "close": 0.004, "volume": 5733.0}, {"date": "2015-06-15", "close": 0.004, "volume": 81250.0}, {"date": "2015-06-16", "close": 0.004, "volume": 291436.0}, {"date": "2015-06-17", "close": 0.004, "volume": 18391.0}, {"date": "2015-06-18", "close": 0.004, "volume": 155040.0}, {"date": "2015-06-19", "close": 0.003, "volume": 10000.0}, {"date": "2015-06-22", "close": 0.004, "volume": 5634.0}, {"date": "2015-06-23", "close": 0.004, "volume": 7800.0}, {"date": "2015-06-24", "close": 0.004, "volume": 22091.0}, {"date": "2015-06-25", "close": 0.004, "volume": 287294.0}, {"date": "2015-06-26", "close": 0.004, "volume": 4996.0}, {"date": "2015-06-29", "close": 0.003, "volume": 57140.0}, {"date": "2015-06-30", "close": 0.003, "volume": 11.0}, {"date": "2015-07-06", "close": 0.003, "volume": 13000.0}, {"date": "2015-07-09", "close": 0.004, "volume": 30233.0}, {"date": "2015-07-10", "close": 0.004, "volume": 5.0}, {"date": "2015-07-13", "close": 0.004, "volume": 47000.0}, {"date": "2015-07-15", "close": 0.004, "volume": 2334.0}, {"date": "2015-07-16", "close": 0.004, "volume": 286511.0}, {"date": "2015-07-20", "close": 0.004, "volume": 206205.0}, {"date": "2015-07-22", "close": 0.004, "volume": 108565.0}, {"date": "2015-07-24", "close": 0.004, "volume": 69152.0}, {"date": "2015-07-30", "close": 0.005, "volume": 139609.0}, {"date": "2015-07-31", "close": 0.004, "volume": 259807.0}, {"date": "2015-08-07", "close": 0.004, "volume": 26500.0}, {"date": "2015-08-12", "close": 0.004, "volume": 290000.0}, {"date": "2015-08-13", "close": 0.005, "volume": 215000.0}, {"date": "2015-08-18", "close": 0.004, "volume": 6400.0}, {"date": "2015-08-19", "close": 0.004, "volume": 1400.0}, {"date": "2015-08-24", "close": 0.004, "volume": 2667.0}, {"date": "2015-08-26", "close": 0.004, "volume": 557217.0}, {"date": "2015-09-10", "close": 0.003, "volume": 1200.0}, {"date": "2015-09-11", "close": 0.004, "volume": 247039.0}, {"date": "2015-09-21", "close": 0.004, "volume": 13600.0}, {"date": "2015-09-22", "close": 0.004, "volume": 242000.0}, {"date": "2015-09-28", "close": 0.004, "volume": 1000.0}, {"date": "2015-10-05", "close": 0.004, "volume": 141250.0}, {"date": "2015-10-06", "close": 0.004, "volume": 326241.0}, {"date": "2015-10-14", "close": 0.004, "volume": 70667.0}, {"date": "2015-10-21", "close": 0.004, "volume": 6411.0}, {"date": "2015-10-22", "close": 0.004, "volume": 2000.0}, {"date": "2015-10-29", "close": 0.004, "volume": 63500.0}, {"date": "2015-11-09", "close": 0.003, "volume": 169850.0}, {"date": "2015-11-10", "close": 0.004, "volume": 3147.0}, {"date": "2015-11-12", "close": 0.004, "volume": 40000.0}, {"date": "2015-11-13", "close": 0.004, "volume": 32800.0}, {"date": "2015-11-30", "close": 0.007, "volume": 79303.0}, {"date": "2015-12-02", "close": 0.005, "volume": 195000.0}, {"date": "2015-12-03", "close": 0.005, "volume": 100000.0}, {"date": "2015-12-07", "close": 0.004, "volume": 56471.0}, {"date": "2015-12-14", "close": 0.004, "volume": 1014035.0}, {"date": "2015-12-15", "close": 0.004, "volume": 2184.0}, {"date": "2015-12-16", "close": 0.004, "volume": 300000.0}, {"date": "2015-12-17", "close": 0.004, "volume": 1200.0}, {"date": "2015-12-21", "close": 0.005, "volume": 83420.0}, {"date": "2015-12-22", "close": 0.004, "volume": 1598110.0}, {"date": "2016-01-04", "close": 0.005, "volume": 100000.0}, {"date": "2016-01-05", "close": 0.005, "volume": 120000.0}, {"date": "2016-01-11", "close": 0.005, "volume": 492658.0}, {"date": "2016-01-12", "close": 0.004, "volume": 1000.0}, {"date": "2016-01-13", "close": 0.004, "volume": 4000.0}, {"date": "2016-01-15", "close": 0.004, "volume": 1680.0}, {"date": "2016-01-19", "close": 0.004, "volume": 16000.0}, {"date": "2016-01-20", "close": 0.004, "volume": 14590.0}, {"date": "2016-01-28", "close": 0.004, "volume": 1334.0}, {"date": "2016-02-02", "close": 0.003, "volume": 25000.0}, {"date": "2016-02-10", "close": 0.003, "volume": 165095.0}, {"date": "2016-02-12", "close": 0.003, "volume": 176684.0}, {"date": "2016-02-23", "close": 0.003, "volume": 6.0}, {"date": "2016-02-24", "close": 0.003, "volume": 463403.0}, {"date": "2016-02-25", "close": 0.002, "volume": 6894997.0}, {"date": "2016-02-26", "close": 0.002, "volume": 1750000.0}, {"date": "2016-03-03", "close": 0.002, "volume": 250003.0}, {"date": "2016-03-04", "close": 0.004, "volume": 180777971.0}, {"date": "2016-03-07", "close": 0.015, "volume": 10165050.0}, {"date": "2016-03-08", "close": 0.009, "volume": 4665462.0}, {"date": "2016-03-09", "close": 0.008, "volume": 2776680.0}, {"date": "2016-03-10", "close": 0.008, "volume": 1090000.0}, {"date": "2016-03-11", "close": 0.007, "volume": 945000.0}, {"date": "2016-03-14", "close": 0.007, "volume": 81866.0}, {"date": "2016-03-15", "close": 0.007, "volume": 5031862.0}, {"date": "2016-03-16", "close": 0.005, "volume": 171667.0}, {"date": "2016-03-17", "close": 0.005, "volume": 63700.0}, {"date": "2016-03-18", "close": 0.005, "volume": 32000.0}, {"date": "2016-03-21", "close": 0.004, "volume": 6840010.0}, {"date": "2016-03-22", "close": 0.004, "volume": 6100000.0}, {"date": "2016-03-24", "close": 0.006, "volume": 33265859.0}, {"date": "2016-03-29", "close": 0.012, "volume": 44942137.0}, {"date": "2016-03-30", "close": 0.01, "volume": 20175081.0}, {"date": "2016-03-31", "close": 0.009, "volume": 26641931.0}, {"date": "2016-04-01", "close": 0.009, "volume": 5446544.0}, {"date": "2016-04-04", "close": 0.009, "volume": 1161540.0}, {"date": "2016-04-05", "close": 0.008, "volume": 5900000.0}, {"date": "2016-04-06", "close": 0.008, "volume": 13420012.0}, {"date": "2016-04-07", "close": 0.008, "volume": 21904656.0}, {"date": "2016-04-08", "close": 0.007, "volume": 11649252.0}, {"date": "2016-04-11", "close": 0.007, "volume": 12902534.0}, {"date": "2016-04-12", "close": 0.007, "volume": 452189.0}, {"date": "2016-04-13", "close": 0.007, "volume": 500000.0}, {"date": "2016-04-14", "close": 0.007, "volume": 380000.0}, {"date": "2016-04-15", "close": 0.007, "volume": 855555.0}, {"date": "2016-04-18", "close": 0.008, "volume": 482718.0}, {"date": "2016-04-20", "close": 0.008, "volume": 7009352.0}, {"date": "2016-04-21", "close": 0.008, "volume": 1183500.0}, {"date": "2016-04-22", "close": 0.009, "volume": 8130897.0}, {"date": "2016-04-26", "close": 0.008, "volume": 2471662.0}, {"date": "2016-04-27", "close": 0.007, "volume": 5354102.0}, {"date": "2016-04-28", "close": 0.006, "volume": 8606948.0}, {"date": "2016-04-29", "close": 0.006, "volume": 2728536.0}, {"date": "2016-05-02", "close": 0.006, "volume": 1601448.0}, {"date": "2016-05-03", "close": 0.006, "volume": 749653.0}, {"date": "2016-05-04", "close": 0.006, "volume": 777501.0}, {"date": "2016-05-05", "close": 0.005, "volume": 6639485.0}, {"date": "2016-05-06", "close": 0.005, "volume": 7410580.0}, {"date": "2016-05-09", "close": 0.01, "volume": 32968562.0}, {"date": "2016-05-10", "close": 0.008, "volume": 17389000.0}, {"date": "2016-05-11", "close": 0.007, "volume": 8908820.0}, {"date": "2016-05-13", "close": 0.007, "volume": 6754146.0}, {"date": "2016-05-16", "close": 0.008, "volume": 20485377.0}, {"date": "2016-05-17", "close": 0.01, "volume": 1247067.0}, {"date": "2016-05-18", "close": 0.009, "volume": 1302610.0}, {"date": "2016-05-19", "close": 0.009, "volume": 1385865.0}, {"date": "2016-05-20", "close": 0.009, "volume": 5019833.0}, {"date": "2016-05-23", "close": 0.009, "volume": 3864000.0}, {"date": "2016-05-24", "close": 0.009, "volume": 5317783.0}, {"date": "2016-05-25", "close": 0.009, "volume": 3057953.0}, {"date": "2016-05-26", "close": 0.008, "volume": 6141165.0}, {"date": "2016-05-27", "close": 0.008, "volume": 750000.0}, {"date": "2019-08-28", "close": 0.165, "volume": 1143023.0}, {"date": "2019-08-29", "close": 0.195, "volume": 414109.0}, {"date": "2019-08-30", "close": 0.18, "volume": 246048.0}, {"date": "2019-09-02", "close": 0.18, "volume": 169889.0}, {"date": "2019-09-03", "close": 0.175, "volume": 62535.0}, {"date": "2019-09-04", "close": 0.17, "volume": 78981.0}, {"date": "2019-09-05", "close": 0.185, "volume": 119547.0}, {"date": "2019-09-06", "close": 0.18, "volume": 133675.0}, {"date": "2019-09-09", "close": 0.18, "volume": 346468.0}, {"date": "2019-09-10", "close": 0.17, "volume": 137635.0}, {"date": "2019-09-11", "close": 0.165, "volume": 55000.0}, {"date": "2019-09-12", "close": 0.18, "volume": 70985.0}, {"date": "2019-09-16", "close": 0.155, "volume": 293510.0}, {"date": "2019-09-17", "close": 0.17, "volume": 111606.0}, {"date": "2019-09-18", "close": 0.175, "volume": 390589.0}, {"date": "2019-09-19", "close": 0.175, "volume": 232645.0}, {"date": "2019-09-20", "close": 0.17, "volume": 150883.0}, {"date": "2019-09-23", "close": 0.167, "volume": 60000.0}, {"date": "2019-09-24", "close": 0.165, "volume": 43786.0}, {"date": "2019-09-25", "close": 0.165, "volume": 36662.0}, {"date": "2019-09-26", "close": 0.17, "volume": 123411.0}, {"date": "2019-09-27", "close": 0.17, "volume": 12868.0}, {"date": "2019-09-30", "close": 0.16, "volume": 48368.0}, {"date": "2019-10-01", "close": 0.16, "volume": 10000.0}, {"date": "2019-10-02", "close": 0.16, "volume": 203078.0}, {"date": "2019-10-03", "close": 0.145, "volume": 49053.0}, {"date": "2019-10-04", "close": 0.16, "volume": 105835.0}, {"date": "2019-10-07", "close": 0.15, "volume": 45000.0}, {"date": "2019-10-10", "close": 0.15, "volume": 10581.0}, {"date": "2019-10-11", "close": 0.15, "volume": 221306.0}, {"date": "2019-10-14", "close": 0.13, "volume": 294724.0}, {"date": "2019-10-15", "close": 0.155, "volume": 102000.0}, {"date": "2019-10-16", "close": 0.155, "volume": 6541.0}, {"date": "2019-10-17", "close": 0.17, "volume": 131916.0}, {"date": "2019-10-18", "close": 0.16, "volume": 29757.0}, {"date": "2019-10-22", "close": 0.155, "volume": 47220.0}, {"date": "2019-10-23", "close": 0.15, "volume": 90012.0}, {"date": "2019-10-24", "close": 0.15, "volume": 61000.0}, {"date": "2019-10-25", "close": 0.15, "volume": 81283.0}, {"date": "2019-10-28", "close": 0.15, "volume": 63251.0}, {"date": "2019-10-30", "close": 0.145, "volume": 2735.0}, {"date": "2019-10-31", "close": 0.145, "volume": 35667.0}, {"date": "2019-11-01", "close": 0.145, "volume": 7013.0}, {"date": "2019-11-04", "close": 0.155, "volume": 52933.0}, {"date": "2019-11-06", "close": 0.15, "volume": 8039.0}, {"date": "2019-11-11", "close": 0.14, "volume": 121822.0}, {"date": "2019-11-12", "close": 0.135, "volume": 99531.0}, {"date": "2019-11-13", "close": 0.13, "volume": 30540.0}, {"date": "2019-11-14", "close": 0.15, "volume": 268412.0}, {"date": "2019-11-15", "close": 0.15, "volume": 7000.0}, {"date": "2019-11-19", "close": 0.155, "volume": 32848.0}, {"date": "2019-11-20", "close": 0.15, "volume": 20000.0}, {"date": "2019-11-21", "close": 0.145, "volume": 157490.0}, {"date": "2019-11-22", "close": 0.145, "volume": 23219.0}, {"date": "2019-11-26", "close": 0.145, "volume": 96996.0}, {"date": "2019-11-27", "close": 0.145, "volume": 132826.0}, {"date": "2019-11-28", "close": 0.14, "volume": 578.0}, {"date": "2019-11-29", "close": 0.145, "volume": 135500.0}, {"date": "2019-12-02", "close": 0.145, "volume": 158986.0}, {"date": "2019-12-03", "close": 0.145, "volume": 29932.0}, {"date": "2019-12-04", "close": 0.14, "volume": 113000.0}, {"date": "2019-12-05", "close": 0.14, "volume": 134133.0}, {"date": "2019-12-09", "close": 0.14, "volume": 74362.0}, {"date": "2019-12-10", "close": 0.155, "volume": 313287.0}, {"date": "2019-12-11", "close": 0.16, "volume": 141367.0}, {"date": "2019-12-12", "close": 0.175, "volume": 195950.0}, {"date": "2019-12-13", "close": 0.175, "volume": 32000.0}, {"date": "2019-12-17", "close": 0.18, "volume": 122000.0}, {"date": "2019-12-18", "close": 0.18, "volume": 287302.0}, {"date": "2019-12-20", "close": 0.19, "volume": 120000.0}, {"date": "2019-12-23", "close": 0.195, "volume": 5100.0}, {"date": "2019-12-27", "close": 0.18, "volume": 24618.0}, {"date": "2019-12-30", "close": 0.175, "volume": 50000.0}, {"date": "2020-01-06", "close": 0.17, "volume": 56113.0}, {"date": "2020-01-07", "close": 0.18, "volume": 2833.0}, {"date": "2020-01-08", "close": 0.165, "volume": 28480.0}, {"date": "2020-01-09", "close": 0.18, "volume": 6390.0}, {"date": "2020-01-16", "close": 0.17, "volume": 82880.0}, {"date": "2020-01-21", "close": 0.17, "volume": 8864.0}, {"date": "2020-01-23", "close": 0.18, "volume": 24894.0}, {"date": "2020-01-24", "close": 0.165, "volume": 4615.0}, {"date": "2020-01-28", "close": 0.16, "volume": 93457.0}, {"date": "2020-01-29", "close": 0.16, "volume": 74000.0}, {"date": "2020-01-30", "close": 0.17, "volume": 23050.0}, {"date": "2020-01-31", "close": 0.18, "volume": 62479.0}, {"date": "2020-02-03", "close": 0.16, "volume": 6930.0}, {"date": "2020-02-04", "close": 0.16, "volume": 28114.0}, {"date": "2020-02-05", "close": 0.16, "volume": 5405.0}, {"date": "2020-02-07", "close": 0.18, "volume": 39447.0}, {"date": "2020-02-10", "close": 0.185, "volume": 244697.0}, {"date": "2020-02-11", "close": 0.185, "volume": 51239.0}, {"date": "2020-02-12", "close": 0.18, "volume": 181073.0}, {"date": "2020-02-13", "close": 0.18, "volume": 83333.0}, {"date": "2020-02-14", "close": 0.17, "volume": 107071.0}, {"date": "2020-02-18", "close": 0.16, "volume": 93656.0}, {"date": "2020-02-19", "close": 0.165, "volume": 190220.0}, {"date": "2020-02-20", "close": 0.16, "volume": 52162.0}, {"date": "2020-02-21", "close": 0.16, "volume": 13513.0}, {"date": "2020-02-24", "close": 0.15, "volume": 68559.0}, {"date": "2020-02-25", "close": 0.155, "volume": 630.0}, {"date": "2020-02-26", "close": 0.15, "volume": 111363.0}, {"date": "2020-02-27", "close": 0.15, "volume": 8006.0}, {"date": "2020-02-28", "close": 0.145, "volume": 58956.0}, {"date": "2020-03-02", "close": 0.14, "volume": 6044.0}, {"date": "2020-03-05", "close": 0.145, "volume": 42792.0}, {"date": "2020-03-09", "close": 0.125, "volume": 50072.0}, {"date": "2020-03-10", "close": 0.11, "volume": 95885.0}, {"date": "2020-03-11", "close": 0.145, "volume": 43337.0}, {"date": "2020-03-23", "close": 0.105, "volume": 23793.0}, {"date": "2020-03-24", "close": 0.105, "volume": 26227.0}, {"date": "2020-03-26", "close": 0.14, "volume": 100000.0}, {"date": "2020-04-01", "close": 0.14, "volume": 5490.0}, {"date": "2020-04-03", "close": 0.12, "volume": 4753.0}, {"date": "2020-04-08", "close": 0.12, "volume": 4753.0}, {"date": "2020-04-09", "close": 0.13, "volume": 7297.0}, {"date": "2020-04-14", "close": 0.12, "volume": 38155.0}, {"date": "2020-04-16", "close": 0.13, "volume": 47633.0}, {"date": "2020-04-17", "close": 0.135, "volume": 71469.0}, {"date": "2020-04-20", "close": 0.13, "volume": 3500.0}, {"date": "2020-04-21", "close": 0.13, "volume": 1081.0}, {"date": "2020-04-29", "close": 0.13, "volume": 12252.0}, {"date": "2020-05-04", "close": 0.13, "volume": 112.0}, {"date": "2020-05-11", "close": 0.13, "volume": 11586.0}, {"date": "2020-05-13", "close": 0.13, "volume": 2467.0}, {"date": "2020-05-14", "close": 0.13, "volume": 6784.0}, {"date": "2020-05-15", "close": 0.145, "volume": 7000.0}, {"date": "2020-05-18", "close": 0.135, "volume": 8101.0}, {"date": "2020-05-20", "close": 0.14, "volume": 1486.0}, {"date": "2020-05-21", "close": 0.135, "volume": 10514.0}, {"date": "2020-05-22", "close": 0.135, "volume": 100032.0}, {"date": "2020-05-25", "close": 0.14, "volume": 14646.0}, {"date": "2020-05-26", "close": 0.135, "volume": 11367.0}, {"date": "2020-05-28", "close": 0.13, "volume": 150243.0}, {"date": "2020-05-29", "close": 0.14, "volume": 25000.0}, {"date": "2020-06-01", "close": 0.14, "volume": 4476.0}, {"date": "2020-06-02", "close": 0.135, "volume": 13581.0}, {"date": "2020-06-03", "close": 0.13, "volume": 35041.0}, {"date": "2020-06-04", "close": 0.13, "volume": 35216.0}, {"date": "2020-06-05", "close": 0.135, "volume": 10000.0}, {"date": "2020-06-09", "close": 0.14, "volume": 26051.0}, {"date": "2020-06-10", "close": 0.13, "volume": 51996.0}, {"date": "2020-06-11", "close": 0.125, "volume": 11189.0}, {"date": "2020-06-12", "close": 0.125, "volume": 80176.0}, {"date": "2020-06-16", "close": 0.125, "volume": 27014.0}, {"date": "2020-06-17", "close": 0.12, "volume": 34159.0}, {"date": "2020-06-18", "close": 0.12, "volume": 10598.0}, {"date": "2020-06-19", "close": 0.12, "volume": 21617.0}, {"date": "2020-06-24", "close": 0.12, "volume": 176814.0}, {"date": "2020-06-25", "close": 0.13, "volume": 57435.0}, {"date": "2020-06-26", "close": 0.135, "volume": 69179.0}, {"date": "2020-06-29", "close": 0.13, "volume": 12702.0}, {"date": "2020-06-30", "close": 0.135, "volume": 20297.0}, {"date": "2020-07-01", "close": 0.135, "volume": 55131.0}, {"date": "2020-07-02", "close": 0.14, "volume": 23036.0}, {"date": "2020-07-06", "close": 0.14, "volume": 9500.0}, {"date": "2020-07-07", "close": 0.14, "volume": 225411.0}, {"date": "2020-07-08", "close": 0.15, "volume": 198966.0}, {"date": "2020-07-09", "close": 0.16, "volume": 125208.0}, {"date": "2020-07-10", "close": 0.17, "volume": 19451.0}, {"date": "2020-07-13", "close": 0.18, "volume": 69290.0}, {"date": "2020-07-14", "close": 0.17, "volume": 243025.0}, {"date": "2020-07-15", "close": 0.19, "volume": 83108.0}, {"date": "2020-07-16", "close": 0.2, "volume": 172000.0}, {"date": "2020-07-17", "close": 0.2, "volume": 20500.0}, {"date": "2020-07-20", "close": 0.195, "volume": 131076.0}, {"date": "2020-07-21", "close": 0.2, "volume": 150000.0}, {"date": "2020-07-22", "close": 0.22, "volume": 282047.0}, {"date": "2020-07-23", "close": 0.21, "volume": 15000.0}, {"date": "2020-07-27", "close": 0.195, "volume": 28425.0}, {"date": "2020-07-28", "close": 0.195, "volume": 145500.0}, {"date": "2020-07-29", "close": 0.19, "volume": 227622.0}, {"date": "2020-07-30", "close": 0.19, "volume": 11000.0}, {"date": "2020-07-31", "close": 0.195, "volume": 457085.0}, {"date": "2020-08-03", "close": 0.2, "volume": 19850.0}, {"date": "2020-08-04", "close": 0.2, "volume": 154684.0}, {"date": "2020-08-05", "close": 0.19, "volume": 50000.0}, {"date": "2020-08-06", "close": 0.195, "volume": 60000.0}, {"date": "2020-08-10", "close": 0.2, "volume": 109270.0}, {"date": "2020-08-11", "close": 0.22, "volume": 33000.0}, {"date": "2020-08-12", "close": 0.255, "volume": 1182880.0}, {"date": "2020-08-13", "close": 0.24, "volume": 181919.0}, {"date": "2020-08-14", "close": 0.23, "volume": 384431.0}, {"date": "2020-08-17", "close": 0.225, "volume": 25463.0}, {"date": "2020-08-18", "close": 0.25, "volume": 39154.0}, {"date": "2020-08-19", "close": 0.24, "volume": 194311.0}, {"date": "2020-08-20", "close": 0.24, "volume": 284650.0}, {"date": "2020-08-21", "close": 0.235, "volume": 2166.0}, {"date": "2020-08-24", "close": 0.215, "volume": 124684.0}, {"date": "2020-08-25", "close": 0.215, "volume": 36818.0}, {"date": "2020-08-26", "close": 0.22, "volume": 236335.0}, {"date": "2020-08-27", "close": 0.225, "volume": 217237.0}, {"date": "2020-08-28", "close": 0.235, "volume": 261666.0}, {"date": "2020-08-31", "close": 0.2, "volume": 291421.0}, {"date": "2020-09-01", "close": 0.19, "volume": 176888.0}, {"date": "2020-09-02", "close": 0.19, "volume": 50540.0}, {"date": "2020-09-03", "close": 0.19, "volume": 147109.0}, {"date": "2020-09-04", "close": 0.2, "volume": 128246.0}, {"date": "2020-09-07", "close": 0.2, "volume": 12500.0}, {"date": "2020-09-08", "close": 0.2, "volume": 16238.0}, {"date": "2020-09-09", "close": 0.2, "volume": 79515.0}, {"date": "2020-09-10", "close": 0.2, "volume": 15000.0}, {"date": "2020-09-11", "close": 0.195, "volume": 23200.0}, {"date": "2020-09-14", "close": 0.195, "volume": 32500.0}, {"date": "2020-09-15", "close": 0.2, "volume": 38058.0}, {"date": "2020-09-16", "close": 0.195, "volume": 36666.0}, {"date": "2020-09-17", "close": 0.2, "volume": 107231.0}, {"date": "2020-09-18", "close": 0.2, "volume": 25000.0}, {"date": "2020-09-21", "close": 0.2, "volume": 55783.0}, {"date": "2020-09-23", "close": 0.2, "volume": 32000.0}, {"date": "2020-09-24", "close": 0.19, "volume": 30925.0}, {"date": "2020-09-25", "close": 0.195, "volume": 35113.0}, {"date": "2020-09-28", "close": 0.185, "volume": 4500.0}, {"date": "2020-09-29", "close": 0.185, "volume": 166594.0}, {"date": "2020-09-30", "close": 0.185, "volume": 30000.0}, {"date": "2020-10-01", "close": 0.18, "volume": 61427.0}, {"date": "2020-10-02", "close": 0.18, "volume": 41980.0}, {"date": "2020-10-05", "close": 0.175, "volume": 136815.0}, {"date": "2020-10-06", "close": 0.185, "volume": 22922.0}, {"date": "2020-10-07", "close": 0.185, "volume": 1421.0}, {"date": "2020-10-08", "close": 0.195, "volume": 56818.0}, {"date": "2020-10-09", "close": 0.2, "volume": 63504.0}, {"date": "2020-10-12", "close": 0.2, "volume": 34557.0}, {"date": "2020-10-13", "close": 0.2, "volume": 8000.0}, {"date": "2020-10-15", "close": 0.21, "volume": 379400.0}, {"date": "2020-10-16", "close": 0.22, "volume": 373155.0}, {"date": "2020-10-19", "close": 0.22, "volume": 64647.0}, {"date": "2020-10-20", "close": 0.23, "volume": 63500.0}, {"date": "2020-10-21", "close": 0.235, "volume": 30897.0}, {"date": "2020-10-22", "close": 0.22, "volume": 31749.0}, {"date": "2020-10-23", "close": 0.22, "volume": 20952.0}, {"date": "2020-10-26", "close": 0.22, "volume": 26599.0}, {"date": "2020-10-27", "close": 0.22, "volume": 10022.0}, {"date": "2020-10-28", "close": 0.225, "volume": 96394.0}, {"date": "2020-10-29", "close": 0.19, "volume": 100000.0}, {"date": "2020-10-30", "close": 0.19, "volume": 150000.0}, {"date": "2020-11-03", "close": 0.21, "volume": 5000.0}, {"date": "2020-11-04", "close": 0.205, "volume": 5800.0}, {"date": "2020-11-05", "close": 0.205, "volume": 20528.0}, {"date": "2020-11-06", "close": 0.23, "volume": 65700.0}, {"date": "2020-11-09", "close": 0.21, "volume": 107412.0}, {"date": "2020-11-10", "close": 0.225, "volume": 53800.0}, {"date": "2020-11-11", "close": 0.23, "volume": 235628.0}, {"date": "2020-11-18", "close": 0.23, "volume": 235828.0}, {"date": "2020-11-20", "close": 0.23, "volume": 64247.0}, {"date": "2020-11-23", "close": 0.23, "volume": 532434.0}, {"date": "2020-11-24", "close": 0.215, "volume": 91658.0}, {"date": "2020-11-25", "close": 0.2, "volume": 1417285.0}, {"date": "2020-11-26", "close": 0.2, "volume": 49999.0}, {"date": "2020-11-27", "close": 0.2, "volume": 394049.0}, {"date": "2020-11-30", "close": 0.195, "volume": 407580.0}, {"date": "2020-12-01", "close": 0.2, "volume": 60000.0}, {"date": "2020-12-02", "close": 0.205, "volume": 118209.0}, {"date": "2020-12-03", "close": 0.195, "volume": 113103.0}, {"date": "2020-12-04", "close": 0.215, "volume": 287354.0}, {"date": "2020-12-07", "close": 0.215, "volume": 39319.0}, {"date": "2020-12-08", "close": 0.21, "volume": 75520.0}, {"date": "2020-12-09", "close": 0.2, "volume": 133695.0}, {"date": "2020-12-10", "close": 0.195, "volume": 214569.0}, {"date": "2020-12-15", "close": 0.19, "volume": 488100.0}, {"date": "2020-12-16", "close": 0.185, "volume": 232072.0}, {"date": "2020-12-17", "close": 0.185, "volume": 135088.0}, {"date": "2020-12-18", "close": 0.175, "volume": 751361.0}, {"date": "2020-12-21", "close": 0.185, "volume": 116901.0}, {"date": "2020-12-22", "close": 0.19, "volume": 290871.0}, {"date": "2020-12-23", "close": 0.19, "volume": 85618.0}, {"date": "2020-12-24", "close": 0.19, "volume": 35864.0}, {"date": "2020-12-29", "close": 0.205, "volume": 69700.0}, {"date": "2020-12-30", "close": 0.2, "volume": 114626.0}, {"date": "2020-12-31", "close": 0.205, "volume": 312680.0}, {"date": "2021-01-04", "close": 0.205, "volume": 19971.0}, {"date": "2021-01-05", "close": 0.215, "volume": 187890.0}, {"date": "2021-01-06", "close": 0.215, "volume": 21352.0}, {"date": "2021-01-07", "close": 0.215, "volume": 20000.0}, {"date": "2021-01-08", "close": 0.215, "volume": 72623.0}, {"date": "2021-01-11", "close": 0.205, "volume": 90212.0}, {"date": "2021-01-12", "close": 0.21, "volume": 12150.0}, {"date": "2021-01-13", "close": 0.205, "volume": 80525.0}, {"date": "2021-01-14", "close": 0.2, "volume": 188162.0}, {"date": "2021-01-15", "close": 0.2, "volume": 269273.0}, {"date": "2021-01-18", "close": 0.19, "volume": 878025.0}, {"date": "2021-01-19", "close": 0.195, "volume": 444696.0}, {"date": "2021-01-20", "close": 0.24, "volume": 4579823.0}, {"date": "2021-01-21", "close": 0.235, "volume": 396345.0}, {"date": "2021-01-22", "close": 0.23, "volume": 505651.0}, {"date": "2021-01-25", "close": 0.235, "volume": 262281.0}, {"date": "2021-01-27", "close": 0.24, "volume": 302327.0}, {"date": "2021-01-28", "close": 0.225, "volume": 842783.0}, {"date": "2021-01-29", "close": 0.22, "volume": 1019753.0}, {"date": "2021-02-01", "close": 0.225, "volume": 284917.0}, {"date": "2021-02-02", "close": 0.24, "volume": 501524.0}, {"date": "2021-02-03", "close": 0.285, "volume": 1030785.0}, {"date": "2021-02-04", "close": 0.285, "volume": 908439.0}, {"date": "2021-02-05", "close": 0.27, "volume": 245135.0}, {"date": "2021-02-08", "close": 0.29, "volume": 548620.0}, {"date": "2021-02-09", "close": 0.31, "volume": 675370.0}, {"date": "2021-02-10", "close": 0.295, "volume": 644718.0}, {"date": "2021-02-11", "close": 0.28, "volume": 349689.0}, {"date": "2021-02-12", "close": 0.3, "volume": 250738.0}, {"date": "2021-02-15", "close": 0.285, "volume": 425191.0}, {"date": "2021-02-16", "close": 0.3, "volume": 164376.0}, {"date": "2021-02-17", "close": 0.295, "volume": 57293.0}, {"date": "2021-02-18", "close": 0.3, "volume": 91780.0}, {"date": "2021-02-19", "close": 0.325, "volume": 2476314.0}, {"date": "2021-02-22", "close": 0.335, "volume": 1564422.0}, {"date": "2021-02-23", "close": 0.345, "volume": 454188.0}, {"date": "2021-02-24", "close": 0.33, "volume": 847036.0}, {"date": "2021-02-25", "close": 0.33, "volume": 158213.0}, {"date": "2021-02-26", "close": 0.32, "volume": 940477.0}, {"date": "2021-03-01", "close": 0.285, "volume": 1140430.0}, {"date": "2021-03-02", "close": 0.275, "volume": 755928.0}, {"date": "2021-03-03", "close": 0.285, "volume": 675252.0}, {"date": "2021-03-04", "close": 0.275, "volume": 624725.0}, {"date": "2021-03-05", "close": 0.275, "volume": 244166.0}, {"date": "2021-03-08", "close": 0.27, "volume": 455403.0}, {"date": "2021-03-09", "close": 0.285, "volume": 51371.0}, {"date": "2021-03-10", "close": 0.275, "volume": 14617.0}, {"date": "2021-03-11", "close": 0.265, "volume": 246659.0}, {"date": "2021-03-12", "close": 0.28, "volume": 86422.0}, {"date": "2021-03-15", "close": 0.28, "volume": 154349.0}, {"date": "2021-03-16", "close": 0.28, "volume": 162215.0}, {"date": "2021-03-17", "close": 0.29, "volume": 142023.0}, {"date": "2021-03-18", "close": 0.305, "volume": 375314.0}, {"date": "2021-03-19", "close": 0.305, "volume": 89053.0}, {"date": "2021-03-22", "close": 0.3, "volume": 64465.0}, {"date": "2021-03-23", "close": 0.305, "volume": 284911.0}, {"date": "2021-03-24", "close": 0.295, "volume": 259019.0}, {"date": "2021-03-25", "close": 0.295, "volume": 288185.0}, {"date": "2021-03-26", "close": 0.295, "volume": 70290.0}, {"date": "2021-03-29", "close": 0.29, "volume": 266507.0}, {"date": "2021-03-30", "close": 0.3, "volume": 579830.0}, {"date": "2021-03-31", "close": 0.3, "volume": 79000.0}, {"date": "2021-04-01", "close": 0.3, "volume": 233545.0}, {"date": "2021-04-06", "close": 0.33, "volume": 1410411.0}, {"date": "2021-04-07", "close": 0.345, "volume": 441594.0}, {"date": "2021-04-08", "close": 0.395, "volume": 1315447.0}, {"date": "2021-04-09", "close": 0.41, "volume": 721425.0}, {"date": "2021-04-12", "close": 0.425, "volume": 481832.0}, {"date": "2021-04-13", "close": 0.42, "volume": 329359.0}, {"date": "2021-04-14", "close": 0.435, "volume": 90818.0}, {"date": "2021-04-15", "close": 0.405, "volume": 208012.0}, {"date": "2021-04-16", "close": 0.43, "volume": 360081.0}, {"date": "2021-04-19", "close": 0.415, "volume": 27650.0}, {"date": "2021-04-20", "close": 0.41, "volume": 390741.0}, {"date": "2021-04-21", "close": 0.412, "volume": 304231.0}, {"date": "2021-04-22", "close": 0.42, "volume": 100568.0}, {"date": "2021-04-23", "close": 0.425, "volume": 209374.0}, {"date": "2021-04-26", "close": 0.45, "volume": 284714.0}, {"date": "2021-04-27", "close": 0.425, "volume": 170734.0}, {"date": "2021-04-28", "close": 0.43, "volume": 80500.0}, {"date": "2021-04-29", "close": 0.445, "volume": 307708.0}, {"date": "2021-04-30", "close": 0.44, "volume": 141382.0}, {"date": "2021-05-03", "close": 0.42, "volume": 551311.0}, {"date": "2021-05-04", "close": 0.43, "volume": 282969.0}, {"date": "2021-05-05", "close": 0.425, "volume": 93101.0}, {"date": "2021-05-06", "close": 0.435, "volume": 145566.0}, {"date": "2021-05-07", "close": 0.425, "volume": 204247.0}, {"date": "2021-05-10", "close": 0.425, "volume": 169833.0}, {"date": "2021-05-11", "close": 0.41, "volume": 221525.0}, {"date": "2021-05-12", "close": 0.41, "volume": 191742.0}, {"date": "2021-05-13", "close": 0.39, "volume": 186036.0}, {"date": "2021-05-14", "close": 0.39, "volume": 130122.0}, {"date": "2021-05-17", "close": 0.4, "volume": 47630.0}, {"date": "2021-05-18", "close": 0.41, "volume": 55266.0}, {"date": "2021-05-19", "close": 0.4, "volume": 142224.0}, {"date": "2021-05-20", "close": 0.405, "volume": 20701.0}, {"date": "2021-05-21", "close": 0.41, "volume": 78129.0}, {"date": "2021-05-24", "close": 0.395, "volume": 37658.0}, {"date": "2021-05-25", "close": 0.4, "volume": 54581.0}, {"date": "2021-05-26", "close": 0.395, "volume": 64601.0}, {"date": "2021-05-27", "close": 0.4, "volume": 128499.0}, {"date": "2021-05-28", "close": 0.395, "volume": 173265.0}, {"date": "2021-05-31", "close": 0.4, "volume": 42268.0}, {"date": "2021-06-02", "close": 0.365, "volume": 307755.0}, {"date": "2021-06-03", "close": 0.395, "volume": 76119.0}, {"date": "2021-06-04", "close": 0.39, "volume": 91909.0}, {"date": "2021-06-07", "close": 0.375, "volume": 88374.0}, {"date": "2021-06-08", "close": 0.375, "volume": 129436.0}, {"date": "2021-06-09", "close": 0.37, "volume": 201027.0}, {"date": "2021-06-10", "close": 0.365, "volume": 155214.0}, {"date": "2021-06-11", "close": 0.375, "volume": 78342.0}, {"date": "2021-06-15", "close": 0.375, "volume": 12527.0}, {"date": "2021-06-16", "close": 0.36, "volume": 150897.0}, {"date": "2021-06-17", "close": 0.36, "volume": 21501.0}, {"date": "2021-06-18", "close": 0.37, "volume": 47740.0}, {"date": "2021-06-21", "close": 0.38, "volume": 113886.0}, {"date": "2021-06-22", "close": 0.365, "volume": 156574.0}, {"date": "2021-06-23", "close": 0.365, "volume": 117601.0}, {"date": "2021-06-24", "close": 0.35, "volume": 60695.0}, {"date": "2021-06-25", "close": 0.36, "volume": 50954.0}, {"date": "2021-06-28", "close": 0.36, "volume": 47203.0}, {"date": "2021-06-30", "close": 0.34, "volume": 127804.0}, {"date": "2021-07-01", "close": 0.35, "volume": 103698.0}, {"date": "2021-07-02", "close": 0.345, "volume": 158243.0}, {"date": "2021-07-05", "close": 0.345, "volume": 313410.0}, {"date": "2021-07-06", "close": 0.345, "volume": 39524.0}, {"date": "2021-07-07", "close": 0.34, "volume": 239140.0}, {"date": "2021-07-08", "close": 0.325, "volume": 274894.0}, {"date": "2021-07-09", "close": 0.325, "volume": 53924.0}, {"date": "2021-07-12", "close": 0.335, "volume": 22779.0}, {"date": "2021-07-13", "close": 0.34, "volume": 275971.0}, {"date": "2021-07-14", "close": 0.34, "volume": 23917.0}, {"date": "2021-07-15", "close": 0.33, "volume": 135925.0}, {"date": "2021-07-16", "close": 0.335, "volume": 57985.0}, {"date": "2021-07-19", "close": 0.345, "volume": 55972.0}, {"date": "2021-07-20", "close": 0.33, "volume": 318865.0}, {"date": "2021-07-21", "close": 0.34, "volume": 24032.0}, {"date": "2021-07-22", "close": 0.33, "volume": 11522.0}, {"date": "2021-07-23", "close": 0.325, "volume": 100813.0}, {"date": "2021-07-26", "close": 0.34, "volume": 139815.0}, {"date": "2021-07-27", "close": 0.32, "volume": 302649.0}, {"date": "2021-07-28", "close": 0.315, "volume": 213295.0}, {"date": "2021-07-29", "close": 0.305, "volume": 230451.0}, {"date": "2021-07-30", "close": 0.315, "volume": 236738.0}, {"date": "2021-08-02", "close": 0.305, "volume": 1301815.0}, {"date": "2021-08-03", "close": 0.29, "volume": 210390.0}, {"date": "2021-08-04", "close": 0.315, "volume": 573986.0}, {"date": "2021-08-05", "close": 0.305, "volume": 78291.0}, {"date": "2021-08-06", "close": 0.3, "volume": 263972.0}, {"date": "2021-08-09", "close": 0.3, "volume": 149781.0}, {"date": "2021-08-10", "close": 0.285, "volume": 52055.0}, {"date": "2021-08-11", "close": 0.3, "volume": 516611.0}, {"date": "2021-08-12", "close": 0.29, "volume": 202216.0}, {"date": "2021-08-13", "close": 0.295, "volume": 187579.0}, {"date": "2021-08-16", "close": 0.285, "volume": 235635.0}, {"date": "2021-08-17", "close": 0.285, "volume": 216481.0}, {"date": "2021-08-18", "close": 0.305, "volume": 641381.0}, {"date": "2021-08-19", "close": 0.35, "volume": 1130488.0}, {"date": "2021-08-20", "close": 0.325, "volume": 428660.0}, {"date": "2021-08-23", "close": 0.35, "volume": 292613.0}, {"date": "2021-08-24", "close": 0.345, "volume": 307160.0}, {"date": "2021-08-25", "close": 0.34, "volume": 133983.0}, {"date": "2021-08-26", "close": 0.36, "volume": 323459.0}, {"date": "2021-08-27", "close": 0.35, "volume": 93566.0}, {"date": "2021-08-30", "close": 0.35, "volume": 50571.0}, {"date": "2021-08-31", "close": 0.345, "volume": 5005311.0}, {"date": "2021-09-01", "close": 0.36, "volume": 146000.0}, {"date": "2021-09-02", "close": 0.365, "volume": 235398.0}, {"date": "2021-09-03", "close": 0.375, "volume": 787617.0}, {"date": "2021-09-06", "close": 0.35, "volume": 158443.0}, {"date": "2021-09-07", "close": 0.35, "volume": 62806.0}, {"date": "2021-09-08", "close": 0.335, "volume": 131081.0}, {"date": "2021-09-09", "close": 0.335, "volume": 37165.0}, {"date": "2021-09-10", "close": 0.34, "volume": 93680.0}, {"date": "2021-09-13", "close": 0.34, "volume": 50889.0}, {"date": "2021-09-14", "close": 0.335, "volume": 251073.0}, {"date": "2021-09-15", "close": 0.31, "volume": 492308.0}, {"date": "2021-09-16", "close": 0.3, "volume": 493787.0}, {"date": "2021-09-17", "close": 0.305, "volume": 208595.0}, {"date": "2021-09-20", "close": 0.315, "volume": 210858.0}, {"date": "2021-09-21", "close": 0.295, "volume": 449573.0}, {"date": "2021-09-22", "close": 0.3, "volume": 198480.0}, {"date": "2021-09-23", "close": 0.305, "volume": 326069.0}, {"date": "2021-09-24", "close": 0.305, "volume": 93987.0}, {"date": "2021-09-27", "close": 0.325, "volume": 679822.0}, {"date": "2021-09-28", "close": 0.35, "volume": 452122.0}, {"date": "2021-09-29", "close": 0.345, "volume": 165642.0}, {"date": "2021-09-30", "close": 0.36, "volume": 311253.0}, {"date": "2021-10-01", "close": 0.36, "volume": 69597.0}, {"date": "2021-10-04", "close": 0.33, "volume": 144651.0}, {"date": "2021-10-05", "close": 0.335, "volume": 193941.0}, {"date": "2021-10-06", "close": 0.335, "volume": 91756.0}, {"date": "2021-10-07", "close": 0.32, "volume": 86165.0}, {"date": "2021-10-08", "close": 0.335, "volume": 74763.0}, {"date": "2021-10-11", "close": 0.33, "volume": 53344.0}, {"date": "2021-10-12", "close": 0.335, "volume": 28254.0}, {"date": "2021-10-13", "close": 0.34, "volume": 95353.0}, {"date": "2021-10-14", "close": 0.35, "volume": 239881.0}, {"date": "2021-10-15", "close": 0.345, "volume": 171991.0}, {"date": "2021-10-18", "close": 0.345, "volume": 84000.0}, {"date": "2021-10-19", "close": 0.34, "volume": 282112.0}, {"date": "2021-10-20", "close": 0.34, "volume": 106533.0}, {"date": "2021-10-21", "close": 0.34, "volume": 42616.0}, {"date": "2021-10-22", "close": 0.34, "volume": 109740.0}, {"date": "2021-10-25", "close": 0.33, "volume": 252543.0}, {"date": "2021-10-26", "close": 0.315, "volume": 528053.0}, {"date": "2021-10-27", "close": 0.32, "volume": 612262.0}, {"date": "2021-10-28", "close": 0.33, "volume": 1385210.0}, {"date": "2021-10-29", "close": 0.33, "volume": 254959.0}, {"date": "2021-11-01", "close": 0.335, "volume": 105810.0}, {"date": "2021-11-02", "close": 0.33, "volume": 9774.0}, {"date": "2021-11-03", "close": 0.325, "volume": 107294.0}, {"date": "2021-11-04", "close": 0.315, "volume": 122191.0}, {"date": "2021-11-05", "close": 0.33, "volume": 63412.0}, {"date": "2021-11-08", "close": 0.315, "volume": 322086.0}, {"date": "2021-11-09", "close": 0.31, "volume": 262097.0}, {"date": "2021-11-10", "close": 0.31, "volume": 111535.0}, {"date": "2021-11-11", "close": 0.32, "volume": 235027.0}, {"date": "2021-11-12", "close": 0.31, "volume": 95783.0}, {"date": "2021-11-15", "close": 0.315, "volume": 7301.0}, {"date": "2021-11-16", "close": 0.295, "volume": 253374.0}, {"date": "2021-11-17", "close": 0.305, "volume": 79896.0}, {"date": "2021-11-18", "close": 0.3, "volume": 48898.0}, {"date": "2021-11-19", "close": 0.3, "volume": 10600.0}, {"date": "2021-11-22", "close": 0.295, "volume": 36360.0}, {"date": "2021-11-23", "close": 0.285, "volume": 205091.0}, {"date": "2021-11-24", "close": 0.285, "volume": 252565.0}, {"date": "2021-11-25", "close": 0.305, "volume": 42380.0}, {"date": "2021-11-26", "close": 0.305, "volume": 39927.0}, {"date": "2021-11-29", "close": 0.29, "volume": 1806.0}, {"date": "2021-11-30", "close": 0.31, "volume": 36792.0}, {"date": "2021-12-01", "close": 0.305, "volume": 32664.0}, {"date": "2021-12-02", "close": 0.305, "volume": 40380.0}, {"date": "2021-12-03", "close": 0.295, "volume": 73579.0}, {"date": "2021-12-06", "close": 0.285, "volume": 106311.0}, {"date": "2021-12-07", "close": 0.29, "volume": 133846.0}, {"date": "2021-12-08", "close": 0.295, "volume": 183029.0}, {"date": "2021-12-09", "close": 0.29, "volume": 23092.0}, {"date": "2021-12-10", "close": 0.29, "volume": 8000.0}, {"date": "2021-12-13", "close": 0.295, "volume": 13170.0}, {"date": "2021-12-14", "close": 0.285, "volume": 130325.0}, {"date": "2021-12-15", "close": 0.29, "volume": 157352.0}, {"date": "2021-12-16", "close": 0.295, "volume": 2000.0}, {"date": "2021-12-17", "close": 0.29, "volume": 100234.0}, {"date": "2021-12-20", "close": 0.305, "volume": 232804.0}, {"date": "2021-12-21", "close": 0.31, "volume": 12725.0}, {"date": "2021-12-22", "close": 0.305, "volume": 72500.0}, {"date": "2021-12-23", "close": 0.305, "volume": 6939.0}, {"date": "2021-12-29", "close": 0.31, "volume": 22799.0}, {"date": "2021-12-30", "close": 0.315, "volume": 15104.0}, {"date": "2021-12-31", "close": 0.31, "volume": 30001.0}, {"date": "2022-01-04", "close": 0.3, "volume": 121894.0}, {"date": "2022-01-06", "close": 0.305, "volume": 31230.0}, {"date": "2022-01-07", "close": 0.305, "volume": 13468.0}, {"date": "2022-01-10", "close": 0.305, "volume": 14454.0}, {"date": "2022-01-11", "close": 0.305, "volume": 26368.0}, {"date": "2022-01-12", "close": 0.3, "volume": 11185.0}, {"date": "2022-01-13", "close": 0.3, "volume": 27464.0}, {"date": "2022-01-14", "close": 0.3, "volume": 36534.0}, {"date": "2022-01-17", "close": 0.305, "volume": 139454.0}, {"date": "2022-01-18", "close": 0.3, "volume": 45728.0}, {"date": "2022-01-19", "close": 0.3, "volume": 53324.0}, {"date": "2022-01-20", "close": 0.295, "volume": 179183.0}, {"date": "2022-01-21", "close": 0.295, "volume": 446359.0}, {"date": "2022-01-24", "close": 0.265, "volume": 353790.0}, {"date": "2022-01-25", "close": 0.27, "volume": 358606.0}, {"date": "2022-01-27", "close": 0.275, "volume": 59125.0}, {"date": "2022-01-28", "close": 0.27, "volume": 38387.0}, {"date": "2022-01-31", "close": 0.31, "volume": 199976.0}, {"date": "2022-02-01", "close": 0.295, "volume": 131709.0}, {"date": "2022-02-02", "close": 0.29, "volume": 36266.0}, {"date": "2022-02-03", "close": 0.285, "volume": 52734.0}, {"date": "2022-02-04", "close": 0.29, "volume": 53030.0}, {"date": "2022-02-07", "close": 0.28, "volume": 245375.0}, {"date": "2022-02-09", "close": 0.285, "volume": 21610.0}, {"date": "2022-02-10", "close": 0.285, "volume": 75525.0}, {"date": "2022-02-11", "close": 0.28, "volume": 65382.0}, {"date": "2022-02-14", "close": 0.275, "volume": 267465.0}, {"date": "2022-02-15", "close": 0.265, "volume": 541843.0}, {"date": "2022-02-16", "close": 0.27, "volume": 242828.0}, {"date": "2022-02-17", "close": 0.265, "volume": 32470.0}, {"date": "2022-02-18", "close": 0.26, "volume": 113617.0}, {"date": "2022-02-21", "close": 0.265, "volume": 148594.0}, {"date": "2022-02-22", "close": 0.26, "volume": 241976.0}, {"date": "2022-02-23", "close": 0.255, "volume": 398132.0}, {"date": "2022-02-24", "close": 0.255, "volume": 337045.0}, {"date": "2022-02-25", "close": 0.3, "volume": 450432.0}, {"date": "2022-02-28", "close": 0.3, "volume": 15600.0}, {"date": "2022-03-01", "close": 0.3, "volume": 30000.0}, {"date": "2022-03-02", "close": 0.305, "volume": 42305.0}, {"date": "2022-03-03", "close": 0.305, "volume": 4598.0}, {"date": "2022-03-07", "close": 0.27, "volume": 15792.0}, {"date": "2022-03-08", "close": 0.28, "volume": 4100.0}, {"date": "2022-03-09", "close": 0.295, "volume": 100862.0}, {"date": "2022-03-10", "close": 0.3, "volume": 18000.0}, {"date": "2022-03-11", "close": 0.29, "volume": 2187.0}, {"date": "2022-03-14", "close": 0.295, "volume": 44945.0}, {"date": "2022-03-15", "close": 0.275, "volume": 2102.0}, {"date": "2022-03-16", "close": 0.295, "volume": 2622.0}, {"date": "2022-03-17", "close": 0.295, "volume": 37245.0}, {"date": "2022-03-18", "close": 0.27, "volume": 84277.0}, {"date": "2022-03-21", "close": 0.285, "volume": 56382.0}, {"date": "2022-03-22", "close": 0.27, "volume": 141978.0}, {"date": "2022-03-24", "close": 0.265, "volume": 188164.0}, {"date": "2022-03-25", "close": 0.265, "volume": 15000.0}, {"date": "2022-03-28", "close": 0.27, "volume": 10085.0}, {"date": "2022-03-29", "close": 0.27, "volume": 6404.0}, {"date": "2022-04-05", "close": 0.28, "volume": 150924.0}, {"date": "2022-04-06", "close": 0.29, "volume": 134488.0}, {"date": "2022-04-07", "close": 0.28, "volume": 40051.0}, {"date": "2022-04-08", "close": 0.27, "volume": 64409.0}, {"date": "2022-04-11", "close": 0.275, "volume": 2000.0}, {"date": "2022-04-12", "close": 0.27, "volume": 78798.0}, {"date": "2022-04-13", "close": 0.285, "volume": 106928.0}, {"date": "2022-04-14", "close": 0.285, "volume": 46017.0}, {"date": "2022-04-19", "close": 0.275, "volume": 23983.0}, {"date": "2022-04-20", "close": 0.3, "volume": 238000.0}, {"date": "2022-04-21", "close": 0.29, "volume": 28655.0}, {"date": "2022-04-22", "close": 0.3, "volume": 147412.0}, {"date": "2022-04-26", "close": 0.29, "volume": 2027470.0}, {"date": "2022-04-27", "close": 0.315, "volume": 647544.0}, {"date": "2022-04-28", "close": 0.32, "volume": 130836.0}, {"date": "2022-04-29", "close": 0.33, "volume": 232123.0}, {"date": "2022-05-02", "close": 0.33, "volume": 14869.0}, {"date": "2022-05-03", "close": 0.33, "volume": 139086.0}, {"date": "2022-05-04", "close": 0.32, "volume": 33625.0}, {"date": "2022-05-05", "close": 0.31, "volume": 61374.0}, {"date": "2022-05-06", "close": 0.3, "volume": 6250.0}, {"date": "2022-05-09", "close": 0.29, "volume": 191001.0}, {"date": "2022-05-10", "close": 0.28, "volume": 74361.0}, {"date": "2022-05-11", "close": 0.275, "volume": 73119.0}, {"date": "2022-05-12", "close": 0.305, "volume": 124199.0}, {"date": "2022-05-13", "close": 0.305, "volume": 1629.0}, {"date": "2022-05-20", "close": 0.3, "volume": 200917.0}, {"date": "2022-05-23", "close": 0.28, "volume": 118067.0}, {"date": "2022-05-24", "close": 0.275, "volume": 150218.0}, {"date": "2022-05-25", "close": 0.275, "volume": 57000.0}, {"date": "2022-05-26", "close": 0.305, "volume": 175000.0}, {"date": "2022-05-27", "close": 0.31, "volume": 40000.0}, {"date": "2022-05-30", "close": 0.31, "volume": 78207.0}, {"date": "2022-05-31", "close": 0.31, "volume": 143739.0}, {"date": "2022-06-01", "close": 0.32, "volume": 118160.0}, {"date": "2022-06-02", "close": 0.33, "volume": 368096.0}, {"date": "2022-06-03", "close": 0.31, "volume": 304788.0}, {"date": "2022-06-06", "close": 0.305, "volume": 29885.0}, {"date": "2022-06-07", "close": 0.285, "volume": 59790.0}, {"date": "2022-06-08", "close": 0.3, "volume": 150979.0}, {"date": "2022-06-09", "close": 0.3, "volume": 56350.0}, {"date": "2022-06-10", "close": 0.285, "volume": 60727.0}, {"date": "2022-06-14", "close": 0.27, "volume": 271308.0}, {"date": "2022-06-15", "close": 0.26, "volume": 41825.0}, {"date": "2022-06-16", "close": 0.285, "volume": 63480.0}, {"date": "2022-06-17", "close": 0.26, "volume": 245358.0}, {"date": "2022-06-20", "close": 0.265, "volume": 229125.0}, {"date": "2022-06-21", "close": 0.26, "volume": 35000.0}, {"date": "2022-06-22", "close": 0.27, "volume": 80000.0}, {"date": "2022-06-23", "close": 0.26, "volume": 30068.0}, {"date": "2022-06-24", "close": 0.285, "volume": 25959.0}, {"date": "2022-06-28", "close": 0.26, "volume": 23513.0}, {"date": "2022-06-29", "close": 0.275, "volume": 38280.0}, {"date": "2022-06-30", "close": 0.26, "volume": 58880.0}, {"date": "2022-07-01", "close": 0.265, "volume": 1275.0}, {"date": "2022-07-06", "close": 0.285, "volume": 30503.0}, {"date": "2022-07-07", "close": 0.285, "volume": 18497.0}, {"date": "2022-07-08", "close": 0.28, "volume": 6565.0}, {"date": "2022-07-11", "close": 0.28, "volume": 220671.0}, {"date": "2022-07-12", "close": 0.295, "volume": 98698.0}, {"date": "2022-07-13", "close": 0.3, "volume": 16500.0}, {"date": "2022-07-14", "close": 0.3, "volume": 234390.0}, {"date": "2022-07-15", "close": 0.3, "volume": 20000.0}, {"date": "2022-07-18", "close": 0.305, "volume": 15669.0}, {"date": "2022-07-19", "close": 0.3, "volume": 36330.0}, {"date": "2022-07-20", "close": 0.305, "volume": 231096.0}, {"date": "2022-07-21", "close": 0.305, "volume": 83059.0}, {"date": "2022-07-22", "close": 0.3, "volume": 30000.0}, {"date": "2022-07-25", "close": 0.3, "volume": 70919.0}, {"date": "2022-07-26", "close": 0.3, "volume": 31333.0}, {"date": "2022-07-28", "close": 0.28, "volume": 109220.0}, {"date": "2022-07-29", "close": 0.28, "volume": 140720.0}, {"date": "2022-08-01", "close": 0.29, "volume": 648344.0}, {"date": "2022-08-02", "close": 0.28, "volume": 345128.0}, {"date": "2022-08-03", "close": 0.28, "volume": 20000.0}, {"date": "2022-08-04", "close": 0.28, "volume": 85641.0}, {"date": "2022-08-05", "close": 0.275, "volume": 78513.0}, {"date": "2022-08-08", "close": 0.265, "volume": 187099.0}, {"date": "2022-08-09", "close": 0.27, "volume": 29149.0}, {"date": "2022-08-11", "close": 0.3, "volume": 44500.0}, {"date": "2022-08-12", "close": 0.295, "volume": 100000.0}, {"date": "2022-08-15", "close": 0.285, "volume": 94762.0}, {"date": "2022-08-16", "close": 0.285, "volume": 38457.0}, {"date": "2022-08-17", "close": 0.275, "volume": 23708.0}, {"date": "2022-08-19", "close": 0.28, "volume": 27136.0}, {"date": "2022-08-22", "close": 0.27, "volume": 174201.0}, {"date": "2022-08-23", "close": 0.265, "volume": 87900.0}, {"date": "2022-08-25", "close": 0.265, "volume": 6915.0}, {"date": "2022-08-26", "close": 0.275, "volume": 7500.0}, {"date": "2022-08-29", "close": 0.265, "volume": 73428.0}, {"date": "2022-08-30", "close": 0.27, "volume": 20000.0}, {"date": "2022-08-31", "close": 0.265, "volume": 349186.0}, {"date": "2022-09-02", "close": 0.265, "volume": 54000.0}, {"date": "2022-09-05", "close": 0.26, "volume": 90000.0}, {"date": "2022-09-06", "close": 0.26, "volume": 6468.0}, {"date": "2022-09-07", "close": 0.255, "volume": 5004.0}, {"date": "2022-09-08", "close": 0.245, "volume": 84001.0}, {"date": "2022-09-09", "close": 0.25, "volume": 430108.0}, {"date": "2022-09-12", "close": 0.24, "volume": 103359.0}, {"date": "2022-09-13", "close": 0.245, "volume": 93360.0}, {"date": "2022-09-14", "close": 0.2425, "volume": 17000.0}, {"date": "2022-09-15", "close": 0.235, "volume": 117031.0}, {"date": "2022-09-16", "close": 0.25, "volume": 239050.0}, {"date": "2022-09-19", "close": 0.23, "volume": 310568.0}, {"date": "2022-09-20", "close": 0.23, "volume": 229145.0}, {"date": "2022-09-21", "close": 0.22, "volume": 116560.0}, {"date": "2022-09-23", "close": 0.21, "volume": 143780.0}, {"date": "2022-09-26", "close": 0.205, "volume": 49079.0}, {"date": "2022-09-27", "close": 0.21, "volume": 240750.0}, {"date": "2022-09-28", "close": 0.21, "volume": 10119.0}, {"date": "2022-09-29", "close": 0.21, "volume": 160710.0}, {"date": "2022-09-30", "close": 0.195, "volume": 138019.0}, {"date": "2022-10-03", "close": 0.2, "volume": 3801.0}, {"date": "2022-10-04", "close": 0.2, "volume": 174311.0}, {"date": "2022-10-05", "close": 0.195, "volume": 87612.0}, {"date": "2022-10-06", "close": 0.2, "volume": 113956.0}, {"date": "2022-10-07", "close": 0.21, "volume": 45261.0}, {"date": "2022-10-11", "close": 0.21, "volume": 35000.0}, {"date": "2022-10-12", "close": 0.19, "volume": 228742.0}, {"date": "2022-10-17", "close": 0.2, "volume": 23000.0}, {"date": "2022-10-18", "close": 0.215, "volume": 37345.0}, {"date": "2022-10-19", "close": 0.215, "volume": 284651.0}, {"date": "2022-10-20", "close": 0.21, "volume": 40000.0}, {"date": "2022-10-21", "close": 0.21, "volume": 45000.0}, {"date": "2022-10-24", "close": 0.21, "volume": 4644.0}, {"date": "2022-10-25", "close": 0.22, "volume": 2985.0}, {"date": "2022-10-26", "close": 0.2, "volume": 29151.0}, {"date": "2022-10-27", "close": 0.2, "volume": 10424.0}, {"date": "2022-10-28", "close": 0.2, "volume": 66867.0}, {"date": "2022-10-31", "close": 0.2, "volume": 1300.0}, {"date": "2022-11-01", "close": 0.2, "volume": 18700.0}, {"date": "2022-11-02", "close": 0.2, "volume": 12627.0}, {"date": "2022-11-03", "close": 0.2, "volume": 29373.0}, {"date": "2022-11-08", "close": 0.185, "volume": 303809.0}, {"date": "2022-11-09", "close": 0.195, "volume": 3000.0}, {"date": "2022-11-10", "close": 0.19, "volume": 1000.0}, {"date": "2022-11-11", "close": 0.19, "volume": 10000.0}, {"date": "2022-11-14", "close": 0.19, "volume": 33030.0}, {"date": "2022-11-15", "close": 0.2, "volume": 193739.0}, {"date": "2022-11-16", "close": 0.2, "volume": 39400.0}, {"date": "2022-11-21", "close": 0.2, "volume": 4318.0}, {"date": "2022-11-24", "close": 0.22, "volume": 148192.0}, {"date": "2022-11-25", "close": 0.215, "volume": 13784.0}, {"date": "2022-11-28", "close": 0.215, "volume": 697.0}, {"date": "2022-11-29", "close": 0.2, "volume": 157450.0}, {"date": "2022-11-30", "close": 0.19, "volume": 115455.0}, {"date": "2022-12-05", "close": 0.18, "volume": 189919.0}, {"date": "2022-12-06", "close": 0.19, "volume": 413418.0}, {"date": "2022-12-07", "close": 0.17, "volume": 306308.0}, {"date": "2022-12-08", "close": 0.16, "volume": 524801.0}, {"date": "2022-12-09", "close": 0.165, "volume": 117697.0}, {"date": "2022-12-12", "close": 0.16, "volume": 127321.0}, {"date": "2022-12-13", "close": 0.16, "volume": 402941.0}, {"date": "2022-12-14", "close": 0.16, "volume": 25744.0}, {"date": "2022-12-15", "close": 0.16, "volume": 48132.0}, {"date": "2022-12-16", "close": 0.165, "volume": 86126.0}, {"date": "2022-12-19", "close": 0.165, "volume": 35640.0}, {"date": "2022-12-20", "close": 0.16, "volume": 97135.0}, {"date": "2022-12-21", "close": 0.165, "volume": 47050.0}, {"date": "2022-12-22", "close": 0.16, "volume": 532061.0}, {"date": "2022-12-23", "close": 0.16, "volume": 16231.0}, {"date": "2022-12-28", "close": 0.16, "volume": 374085.0}, {"date": "2022-12-29", "close": 0.16, "volume": 290630.0}, {"date": "2022-12-30", "close": 0.16, "volume": 37880.0}, {"date": "2023-01-03", "close": 0.16, "volume": 31000.0}, {"date": "2023-01-04", "close": 0.16, "volume": 64664.0}, {"date": "2023-01-05", "close": 0.16, "volume": 45136.0}, {"date": "2023-01-06", "close": 0.1625, "volume": 47195.0}, {"date": "2023-01-09", "close": 0.155, "volume": 58000.0}, {"date": "2023-01-10", "close": 0.16, "volume": 18167.0}, {"date": "2023-01-11", "close": 0.16, "volume": 22213.0}, {"date": "2023-01-12", "close": 0.16, "volume": 142990.0}, {"date": "2023-01-16", "close": 0.165, "volume": 220789.0}, {"date": "2023-01-17", "close": 0.165, "volume": 7.0}, {"date": "2023-01-19", "close": 0.165, "volume": 5988.0}, {"date": "2023-01-20", "close": 0.16, "volume": 138254.0}, {"date": "2023-01-23", "close": 0.165, "volume": 1174171.0}, {"date": "2023-01-24", "close": 0.165, "volume": 12743.0}, {"date": "2023-01-30", "close": 0.165, "volume": 6054.0}, {"date": "2023-01-31", "close": 0.16, "volume": 204126.0}, {"date": "2023-02-02", "close": 0.16, "volume": 34393.0}, {"date": "2023-02-03", "close": 0.155, "volume": 309194.0}, {"date": "2023-02-06", "close": 0.16, "volume": 1.0}, {"date": "2023-02-07", "close": 0.155, "volume": 35450.0}, {"date": "2023-02-08", "close": 0.15, "volume": 614382.0}, {"date": "2023-02-09", "close": 0.15, "volume": 3500.0}, {"date": "2023-02-10", "close": 0.14, "volume": 390164.0}, {"date": "2023-02-13", "close": 0.135, "volume": 158786.0}, {"date": "2023-02-14", "close": 0.145, "volume": 21964.0}, {"date": "2023-02-16", "close": 0.14, "volume": 7300.0}, {"date": "2023-02-17", "close": 0.135, "volume": 120300.0}, {"date": "2023-02-24", "close": 0.135, "volume": 4705.0}, {"date": "2023-02-27", "close": 0.135, "volume": 103295.0}, {"date": "2023-02-28", "close": 0.11, "volume": 849506.0}, {"date": "2023-03-01", "close": 0.105, "volume": 603273.0}, {"date": "2023-03-02", "close": 0.1, "volume": 694789.0}, {"date": "2023-03-03", "close": 0.105, "volume": 55327.0}, {"date": "2023-03-06", "close": 0.1, "volume": 317147.0}, {"date": "2023-03-07", "close": 0.1, "volume": 178217.0}, {"date": "2023-03-08", "close": 0.1, "volume": 57433.0}, {"date": "2023-03-10", "close": 0.097, "volume": 106170.0}, {"date": "2023-03-13", "close": 0.096, "volume": 16270.0}, {"date": "2023-03-14", "close": 0.1, "volume": 210998.0}, {"date": "2023-03-15", "close": 0.105, "volume": 63223.0}, {"date": "2023-03-17", "close": 0.1, "volume": 11500.0}, {"date": "2023-03-20", "close": 0.098, "volume": 52500.0}, {"date": "2023-03-21", "close": 0.1, "volume": 5000.0}, {"date": "2023-03-22", "close": 0.1, "volume": 291079.0}, {"date": "2023-03-23", "close": 0.096, "volume": 43224.0}, {"date": "2023-03-24", "close": 0.095, "volume": 15979.0}, {"date": "2023-03-27", "close": 0.095, "volume": 10000.0}, {"date": "2023-03-28", "close": 0.095, "volume": 6616.0}, {"date": "2023-03-29", "close": 0.095, "volume": 101596.0}, {"date": "2023-03-30", "close": 0.095, "volume": 51190.0}, {"date": "2023-03-31", "close": 0.1025, "volume": 38384.0}, {"date": "2023-04-03", "close": 0.099, "volume": 108000.0}, {"date": "2023-04-04", "close": 0.1, "volume": 30000.0}, {"date": "2023-04-05", "close": 0.1, "volume": 695316.0}, {"date": "2023-04-06", "close": 0.095, "volume": 70000.0}, {"date": "2023-04-11", "close": 0.095, "volume": 13156.0}, {"date": "2023-04-13", "close": 0.093, "volume": 15006.0}, {"date": "2023-04-14", "close": 0.099, "volume": 32020.0}, {"date": "2023-04-17", "close": 0.098, "volume": 96245.0}, {"date": "2023-04-18", "close": 0.098, "volume": 426565.0}, {"date": "2023-04-19", "close": 0.096, "volume": 85124.0}, {"date": "2023-04-20", "close": 0.095, "volume": 554958.0}, {"date": "2023-04-21", "close": 0.095, "volume": 65304.0}, {"date": "2023-04-24", "close": 0.094, "volume": 458923.0}, {"date": "2023-04-27", "close": 0.093, "volume": 172338.0}, {"date": "2023-04-28", "close": 0.093, "volume": 143921.0}, {"date": "2023-05-01", "close": 0.095, "volume": 65550.0}, {"date": "2023-05-03", "close": 0.095, "volume": 257000.0}, {"date": "2023-05-04", "close": 0.094, "volume": 307327.0}, {"date": "2023-05-05", "close": 0.095, "volume": 228695.0}, {"date": "2023-05-08", "close": 0.099, "volume": 1000.0}, {"date": "2023-05-09", "close": 0.097, "volume": 5175.0}, {"date": "2023-05-10", "close": 0.094, "volume": 109198.0}, {"date": "2023-05-11", "close": 0.094, "volume": 269907.0}, {"date": "2023-05-15", "close": 0.093, "volume": 59911.0}, {"date": "2023-05-16", "close": 0.093, "volume": 78637.0}, {"date": "2023-05-18", "close": 0.091, "volume": 40106.0}, {"date": "2023-05-19", "close": 0.09, "volume": 183009.0}, {"date": "2023-05-22", "close": 0.09, "volume": 277328.0}, {"date": "2023-05-23", "close": 0.09, "volume": 117018.0}, {"date": "2023-05-24", "close": 0.089, "volume": 27848.0}, {"date": "2023-05-25", "close": 0.105, "volume": 2818852.0}, {"date": "2023-05-26", "close": 0.1, "volume": 897566.0}, {"date": "2023-05-29", "close": 0.105, "volume": 472616.0}, {"date": "2023-05-30", "close": 0.105, "volume": 211811.0}, {"date": "2023-05-31", "close": 0.105, "volume": 216712.0}, {"date": "2023-06-01", "close": 0.1, "volume": 38388.0}, {"date": "2023-06-02", "close": 0.105, "volume": 200165.0}, {"date": "2023-06-05", "close": 0.105, "volume": 284920.0}, {"date": "2023-06-07", "close": 0.105, "volume": 166.0}, {"date": "2023-06-08", "close": 0.105, "volume": 167738.0}, {"date": "2023-06-09", "close": 0.1, "volume": 109030.0}, {"date": "2023-06-13", "close": 0.1, "volume": 514515.0}, {"date": "2023-06-14", "close": 0.096, "volume": 41019.0}, {"date": "2023-06-15", "close": 0.098, "volume": 426989.0}, {"date": "2023-06-16", "close": 0.096, "volume": 18365.0}, {"date": "2023-06-19", "close": 0.098, "volume": 102343.0}, {"date": "2023-06-21", "close": 0.095, "volume": 227953.0}, {"date": "2023-06-22", "close": 0.094, "volume": 101930.0}, {"date": "2023-06-23", "close": 0.093, "volume": 300744.0}, {"date": "2023-06-26", "close": 0.093, "volume": 105379.0}, {"date": "2023-06-27", "close": 0.093, "volume": 159999.0}, {"date": "2023-06-28", "close": 0.089, "volume": 130878.0}, {"date": "2023-06-29", "close": 0.091, "volume": 401958.0}, {"date": "2023-06-30", "close": 0.091, "volume": 356069.0}, {"date": "2023-07-03", "close": 0.105, "volume": 332533.0}, {"date": "2023-07-04", "close": 0.1, "volume": 136849.0}, {"date": "2023-07-05", "close": 0.099, "volume": 100770.0}, {"date": "2023-07-06", "close": 0.099, "volume": 36.0}, {"date": "2023-07-10", "close": 0.099, "volume": 64.0}, {"date": "2023-07-11", "close": 0.096, "volume": 21674.0}, {"date": "2023-07-12", "close": 0.099, "volume": 32436.0}, {"date": "2023-07-13", "close": 0.1, "volume": 23624.0}, {"date": "2023-07-14", "close": 0.1, "volume": 5000.0}, {"date": "2023-07-17", "close": 0.1, "volume": 63218.0}, {"date": "2023-07-18", "close": 0.095, "volume": 15261.0}, {"date": "2023-07-19", "close": 0.1, "volume": 13448.0}, {"date": "2023-07-21", "close": 0.1, "volume": 152142.0}, {"date": "2023-07-24", "close": 0.105, "volume": 66666.0}, {"date": "2023-07-25", "close": 0.11, "volume": 69330.0}, {"date": "2023-07-26", "close": 0.105, "volume": 40000.0}, {"date": "2023-07-27", "close": 0.105, "volume": 40000.0}, {"date": "2023-07-28", "close": 0.105, "volume": 46220.0}, {"date": "2023-07-31", "close": 0.105, "volume": 51760.0}, {"date": "2023-08-01", "close": 0.1075, "volume": 74541.0}, {"date": "2023-08-02", "close": 0.11, "volume": 55000.0}, {"date": "2023-08-03", "close": 0.1, "volume": 120000.0}, {"date": "2023-08-04", "close": 0.1, "volume": 70051.0}, {"date": "2023-08-07", "close": 0.1, "volume": 16500.0}, {"date": "2023-08-08", "close": 0.1, "volume": 1823.0}, {"date": "2023-08-09", "close": 0.1, "volume": 60326.0}, {"date": "2023-08-10", "close": 0.097, "volume": 167062.0}, {"date": "2023-08-11", "close": 0.1, "volume": 79029.0}, {"date": "2023-08-14", "close": 0.105, "volume": 30000.0}, {"date": "2023-08-16", "close": 0.1, "volume": 99495.0}, {"date": "2023-08-22", "close": 0.105, "volume": 13384.0}, {"date": "2023-08-23", "close": 0.105, "volume": 15038.0}, {"date": "2023-08-30", "close": 0.13, "volume": 204070.0}, {"date": "2023-08-31", "close": 0.11, "volume": 180327.0}, {"date": "2023-09-01", "close": 0.1, "volume": 101263.0}, {"date": "2023-09-04", "close": 0.098, "volume": 80209.0}, {"date": "2023-09-05", "close": 0.098, "volume": 123695.0}, {"date": "2023-09-06", "close": 0.098, "volume": 10537.0}, {"date": "2023-09-07", "close": 0.097, "volume": 2500.0}, {"date": "2023-09-08", "close": 0.097, "volume": 1786.0}, {"date": "2023-09-13", "close": 0.097, "volume": 62579.0}, {"date": "2023-09-14", "close": 0.096, "volume": 5396.0}, {"date": "2023-09-15", "close": 0.091, "volume": 134241.0}, {"date": "2023-09-18", "close": 0.088, "volume": 55000.0}, {"date": "2023-09-19", "close": 0.088, "volume": 340972.0}, {"date": "2023-09-20", "close": 0.088, "volume": 59238.0}, {"date": "2023-09-21", "close": 0.087, "volume": 170204.0}, {"date": "2023-09-22", "close": 0.093, "volume": 45977.0}, {"date": "2023-09-28", "close": 0.088, "volume": 12750.0}, {"date": "2023-09-29", "close": 0.089, "volume": 5000.0}, {"date": "2023-10-02", "close": 0.087, "volume": 93534.0}, {"date": "2023-10-03", "close": 0.084, "volume": 11904.0}, {"date": "2023-10-05", "close": 0.09, "volume": 25244.0}, {"date": "2023-10-06", "close": 0.083, "volume": 12350.0}, {"date": "2023-10-10", "close": 0.086, "volume": 29127.0}, {"date": "2023-10-12", "close": 0.087, "volume": 113.0}, {"date": "2023-10-13", "close": 0.085, "volume": 10000.0}, {"date": "2023-10-16", "close": 0.081, "volume": 8948.0}, {"date": "2023-10-18", "close": 0.082, "volume": 18000.0}, {"date": "2023-10-20", "close": 0.081, "volume": 36000.0}, {"date": "2023-10-23", "close": 0.073, "volume": 243094.0}, {"date": "2023-10-24", "close": 0.078, "volume": 14605.0}, {"date": "2023-10-25", "close": 0.08, "volume": 10000.0}, {"date": "2023-10-30", "close": 0.078, "volume": 7736.0}, {"date": "2023-10-31", "close": 0.082, "volume": 30000.0}, {"date": "2023-11-01", "close": 0.0805, "volume": 141030.0}, {"date": "2023-11-03", "close": 0.081, "volume": 92000.0}, {"date": "2023-11-06", "close": 0.08, "volume": 95512.0}, {"date": "2023-11-08", "close": 0.082, "volume": 40671.0}, {"date": "2023-11-09", "close": 0.094, "volume": 76472.0}, {"date": "2023-11-10", "close": 0.1, "volume": 45000.0}, {"date": "2023-11-14", "close": 0.092, "volume": 223885.0}, {"date": "2023-11-15", "close": 0.092, "volume": 44708.0}, {"date": "2023-11-16", "close": 0.091, "volume": 119000.0}, {"date": "2023-11-17", "close": 0.092, "volume": 3966.0}, {"date": "2023-11-20", "close": 0.095, "volume": 229528.0}, {"date": "2023-11-21", "close": 0.092, "volume": 111531.0}, {"date": "2023-11-22", "close": 0.094, "volume": 149899.0}, {"date": "2023-11-28", "close": 0.087, "volume": 33250.0}, {"date": "2023-11-30", "close": 0.087, "volume": 223912.0}, {"date": "2023-12-01", "close": 0.091, "volume": 126316.0}, {"date": "2023-12-05", "close": 0.091, "volume": 152000.0}, {"date": "2023-12-07", "close": 0.088, "volume": 162692.0}, {"date": "2023-12-08", "close": 0.087, "volume": 50000.0}, {"date": "2023-12-11", "close": 0.083, "volume": 204139.0}, {"date": "2023-12-13", "close": 0.083, "volume": 1600.0}, {"date": "2023-12-15", "close": 0.085, "volume": 29266.0}, {"date": "2023-12-18", "close": 0.084, "volume": 63891.0}, {"date": "2023-12-19", "close": 0.083, "volume": 60000.0}, {"date": "2023-12-21", "close": 0.082, "volume": 55080.0}, {"date": "2023-12-22", "close": 0.083, "volume": 106538.0}, {"date": "2023-12-29", "close": 0.086, "volume": 237978.0}, {"date": "2024-01-02", "close": 0.096, "volume": 135383.0}, {"date": "2024-01-03", "close": 0.095, "volume": 169381.0}, {"date": "2024-01-04", "close": 0.089, "volume": 88120.0}, {"date": "2024-01-08", "close": 0.09, "volume": 25000.0}, {"date": "2024-01-09", "close": 0.09, "volume": 71562.0}, {"date": "2024-01-10", "close": 0.09, "volume": 135000.0}, {"date": "2024-01-15", "close": 0.09, "volume": 67623.0}, {"date": "2024-01-18", "close": 0.086, "volume": 32024.0}, {"date": "2024-01-19", "close": 0.085, "volume": 18373.0}, {"date": "2024-01-22", "close": 0.085, "volume": 42000.0}, {"date": "2024-01-24", "close": 0.09, "volume": 1296925.0}, {"date": "2024-01-25", "close": 0.086, "volume": 135953.0}, {"date": "2024-01-29", "close": 0.087, "volume": 15454.0}, {"date": "2024-01-30", "close": 0.092, "volume": 402974.0}, {"date": "2024-01-31", "close": 0.082, "volume": 11358.0}, {"date": "2024-02-02", "close": 0.089, "volume": 222742.0}, {"date": "2024-02-05", "close": 0.086, "volume": 62849.0}, {"date": "2024-02-06", "close": 0.084, "volume": 890183.0}, {"date": "2024-02-07", "close": 0.08, "volume": 307070.0}, {"date": "2024-02-08", "close": 0.082, "volume": 40000.0}, {"date": "2024-02-09", "close": 0.0825, "volume": 18000.0}, {"date": "2024-02-12", "close": 0.08, "volume": 4170.0}, {"date": "2024-02-14", "close": 0.083, "volume": 5454.0}, {"date": "2024-02-15", "close": 0.08, "volume": 116915.0}, {"date": "2024-02-16", "close": 0.08, "volume": 17.0}, {"date": "2024-02-20", "close": 0.081, "volume": 217200.0}, {"date": "2024-02-22", "close": 0.081, "volume": 25.0}, {"date": "2024-02-23", "close": 0.08, "volume": 8001.0}, {"date": "2024-02-28", "close": 0.086, "volume": 591191.0}, {"date": "2024-02-29", "close": 0.087, "volume": 92910.0}, {"date": "2024-03-01", "close": 0.087, "volume": 307705.0}, {"date": "2024-03-04", "close": 0.088, "volume": 177439.0}, {"date": "2024-03-05", "close": 0.09, "volume": 76000.0}, {"date": "2024-03-06", "close": 0.087, "volume": 10023.0}, {"date": "2024-03-07", "close": 0.084, "volume": 186854.0}, {"date": "2024-03-08", "close": 0.086, "volume": 18100.0}, {"date": "2024-03-11", "close": 0.087, "volume": 11111.0}, {"date": "2024-03-12", "close": 0.086, "volume": 69083.0}, {"date": "2024-03-13", "close": 0.086, "volume": 69879.0}, {"date": "2024-03-14", "close": 0.084, "volume": 118998.0}, {"date": "2024-03-15", "close": 0.083, "volume": 70977.0}, {"date": "2024-03-18", "close": 0.083, "volume": 22961.0}, {"date": "2024-03-19", "close": 0.083, "volume": 71606.0}, {"date": "2024-03-20", "close": 0.082, "volume": 50000.0}, {"date": "2024-03-25", "close": 0.082, "volume": 64031.0}, {"date": "2024-03-26", "close": 0.084, "volume": 695990.0}, {"date": "2024-03-27", "close": 0.089, "volume": 264804.0}, {"date": "2024-03-28", "close": 0.09, "volume": 142586.0}, {"date": "2024-04-02", "close": 0.088, "volume": 134102.0}, {"date": "2024-04-03", "close": 0.09, "volume": 272870.0}, {"date": "2024-04-04", "close": 0.086, "volume": 70262.0}, {"date": "2024-04-05", "close": 0.086, "volume": 33740.0}, {"date": "2024-04-08", "close": 0.087, "volume": 247351.0}, {"date": "2024-04-09", "close": 0.087, "volume": 20000.0}, {"date": "2024-04-10", "close": 0.085, "volume": 454553.0}, {"date": "2024-04-18", "close": 0.071, "volume": 1539464.0}, {"date": "2024-04-19", "close": 0.071, "volume": 792525.0}, {"date": "2024-04-22", "close": 0.066, "volume": 1486478.0}, {"date": "2024-04-23", "close": 0.065, "volume": 801412.0}, {"date": "2024-04-24", "close": 0.064, "volume": 1394106.0}, {"date": "2024-04-26", "close": 0.064, "volume": 361098.0}, {"date": "2024-04-29", "close": 0.066, "volume": 1252622.0}, {"date": "2024-04-30", "close": 0.068, "volume": 491622.0}, {"date": "2024-05-01", "close": 0.067, "volume": 315871.0}, {"date": "2024-05-02", "close": 0.066, "volume": 488636.0}, {"date": "2024-05-03", "close": 0.064, "volume": 171931.0}, {"date": "2024-05-06", "close": 0.064, "volume": 138150.0}, {"date": "2024-05-07", "close": 0.063, "volume": 457776.0}, {"date": "2024-05-08", "close": 0.062, "volume": 279914.0}, {"date": "2024-05-09", "close": 0.062, "volume": 36214.0}, {"date": "2024-05-10", "close": 0.064, "volume": 1236430.0}, {"date": "2024-05-13", "close": 0.062, "volume": 1402860.0}, {"date": "2024-05-14", "close": 0.06, "volume": 705804.0}, {"date": "2024-05-15", "close": 0.061, "volume": 883582.0}, {"date": "2024-05-16", "close": 0.062, "volume": 279590.0}, {"date": "2024-05-17", "close": 0.063, "volume": 204179.0}, {"date": "2024-05-20", "close": 0.065, "volume": 77747.0}, {"date": "2024-05-21", "close": 0.064, "volume": 319644.0}, {"date": "2024-05-22", "close": 0.064, "volume": 285293.0}, {"date": "2024-05-23", "close": 0.065, "volume": 176881.0}, {"date": "2024-05-24", "close": 0.063, "volume": 382676.0}, {"date": "2024-05-27", "close": 0.063, "volume": 123080.0}, {"date": "2024-05-28", "close": 0.065, "volume": 96481.0}, {"date": "2024-05-29", "close": 0.065, "volume": 519060.0}, {"date": "2024-05-30", "close": 0.064, "volume": 542838.0}, {"date": "2024-05-31", "close": 0.063, "volume": 1101984.0}, {"date": "2024-06-03", "close": 0.064, "volume": 305729.0}, {"date": "2024-06-04", "close": 0.064, "volume": 456769.0}, {"date": "2024-06-05", "close": 0.064, "volume": 67628.0}, {"date": "2024-06-07", "close": 0.064, "volume": 67409.0}, {"date": "2024-06-11", "close": 0.063, "volume": 179906.0}, {"date": "2024-06-12", "close": 0.062, "volume": 288104.0}, {"date": "2024-06-13", "close": 0.063, "volume": 1016313.0}, {"date": "2024-06-14", "close": 0.063, "volume": 1068307.0}, {"date": "2024-06-17", "close": 0.063, "volume": 262274.0}, {"date": "2024-06-18", "close": 0.065, "volume": 224000.0}, {"date": "2024-06-19", "close": 0.067, "volume": 723955.0}, {"date": "2024-06-20", "close": 0.069, "volume": 565746.0}, {"date": "2024-06-21", "close": 0.07, "volume": 697726.0}, {"date": "2024-06-24", "close": 0.075, "volume": 2080119.0}, {"date": "2024-06-25", "close": 0.075, "volume": 198508.0}, {"date": "2024-06-26", "close": 0.071, "volume": 960098.0}, {"date": "2024-06-27", "close": 0.07, "volume": 769859.0}, {"date": "2024-06-28", "close": 0.071, "volume": 2992673.0}, {"date": "2024-07-01", "close": 0.069, "volume": 476437.0}, {"date": "2024-07-02", "close": 0.069, "volume": 1595086.0}, {"date": "2024-07-03", "close": 0.069, "volume": 562327.0}, {"date": "2024-07-04", "close": 0.069, "volume": 827441.0}, {"date": "2024-07-05", "close": 0.069, "volume": 273455.0}, {"date": "2024-07-08", "close": 0.067, "volume": 5945.0}, {"date": "2024-07-09", "close": 0.069, "volume": 1156297.0}, {"date": "2024-07-10", "close": 0.069, "volume": 316486.0}, {"date": "2024-07-11", "close": 0.068, "volume": 467566.0}, {"date": "2024-07-12", "close": 0.07, "volume": 301.0}, {"date": "2024-07-15", "close": 0.069, "volume": 200000.0}, {"date": "2024-07-16", "close": 0.067, "volume": 339314.0}, {"date": "2024-07-17", "close": 0.067, "volume": 51127.0}, {"date": "2024-07-18", "close": 0.067, "volume": 1375910.0}, {"date": "2024-07-19", "close": 0.066, "volume": 73067.0}, {"date": "2024-07-22", "close": 0.066, "volume": 38566.0}, {"date": "2024-07-23", "close": 0.067, "volume": 85000.0}, {"date": "2024-07-24", "close": 0.068, "volume": 50000.0}, {"date": "2024-07-25", "close": 0.068, "volume": 150000.0}, {"date": "2024-07-26", "close": 0.068, "volume": 734058.0}, {"date": "2024-07-29", "close": 0.071, "volume": 261384.0}, {"date": "2024-07-30", "close": 0.071, "volume": 655079.0}, {"date": "2024-07-31", "close": 0.071, "volume": 391061.0}, {"date": "2024-08-01", "close": 0.071, "volume": 236294.0}, {"date": "2024-08-02", "close": 0.071, "volume": 7200.0}, {"date": "2024-08-05", "close": 0.07, "volume": 366074.0}, {"date": "2024-08-06", "close": 0.07, "volume": 815550.0}, {"date": "2024-08-07", "close": 0.07, "volume": 21627.0}, {"date": "2024-08-08", "close": 0.07, "volume": 10405.0}, {"date": "2024-08-09", "close": 0.071, "volume": 96112.0}, {"date": "2024-08-12", "close": 0.07, "volume": 200000.0}, {"date": "2024-08-13", "close": 0.07, "volume": 150411.0}, {"date": "2024-08-16", "close": 0.07, "volume": 326057.0}, {"date": "2024-08-19", "close": 0.07, "volume": 21000.0}, {"date": "2024-08-21", "close": 0.071, "volume": 967590.0}, {"date": "2024-08-22", "close": 0.071, "volume": 605759.0}, {"date": "2024-08-23", "close": 0.071, "volume": 153091.0}, {"date": "2024-08-26", "close": 0.078, "volume": 3499285.0}, {"date": "2024-08-27", "close": 0.077, "volume": 213800.0}, {"date": "2024-08-28", "close": 0.077, "volume": 130083.0}, {"date": "2024-08-29", "close": 0.076, "volume": 986162.0}, {"date": "2024-08-30", "close": 0.077, "volume": 489195.0}, {"date": "2024-09-02", "close": 0.076, "volume": 112242.0}, {"date": "2024-09-03", "close": 0.075, "volume": 92463.0}, {"date": "2024-09-04", "close": 0.073, "volume": 1515196.0}, {"date": "2024-09-05", "close": 0.074, "volume": 176753.0}, {"date": "2024-09-06", "close": 0.074, "volume": 182038.0}, {"date": "2024-09-09", "close": 0.073, "volume": 777624.0}, {"date": "2024-09-10", "close": 0.069, "volume": 1500129.0}, {"date": "2024-09-11", "close": 0.068, "volume": 166188.0}, {"date": "2024-09-12", "close": 0.064, "volume": 1000141.0}, {"date": "2024-09-13", "close": 0.068, "volume": 164515.0}, {"date": "2024-09-16", "close": 0.07, "volume": 572501.0}, {"date": "2024-09-17", "close": 0.071, "volume": 250000.0}, {"date": "2024-09-18", "close": 0.071, "volume": 64799.0}, {"date": "2024-09-19", "close": 0.071, "volume": 143071.0}, {"date": "2024-09-20", "close": 0.069, "volume": 447288.0}, {"date": "2024-09-24", "close": 0.07, "volume": 210984.0}, {"date": "2024-09-25", "close": 0.068, "volume": 274481.0}, {"date": "2024-09-26", "close": 0.07, "volume": 10375.0}, {"date": "2024-09-27", "close": 0.067, "volume": 137229.0}, {"date": "2024-09-30", "close": 0.07, "volume": 130541.0}, {"date": "2024-10-01", "close": 0.067, "volume": 737.0}, {"date": "2024-10-04", "close": 0.07, "volume": 123419.0}, {"date": "2024-10-07", "close": 0.07, "volume": 753800.0}, {"date": "2024-10-08", "close": 0.069, "volume": 234753.0}, {"date": "2024-10-09", "close": 0.07, "volume": 158192.0}, {"date": "2024-10-10", "close": 0.07, "volume": 34825.0}, {"date": "2024-10-11", "close": 0.07, "volume": 242991.0}, {"date": "2024-10-14", "close": 0.07, "volume": 48446.0}, {"date": "2024-10-15", "close": 0.069, "volume": 329529.0}, {"date": "2024-10-16", "close": 0.0695, "volume": 540150.0}, {"date": "2024-10-17", "close": 0.07, "volume": 115223.0}, {"date": "2024-10-21", "close": 0.071, "volume": 888971.0}, {"date": "2024-10-22", "close": 0.072, "volume": 543213.0}, {"date": "2024-10-23", "close": 0.073, "volume": 566413.0}, {"date": "2024-10-24", "close": 0.079, "volume": 724163.0}, {"date": "2024-10-25", "close": 0.077, "volume": 271909.0}, {"date": "2024-10-28", "close": 0.077, "volume": 40413.0}, {"date": "2024-10-29", "close": 0.076, "volume": 98483.0}, {"date": "2024-10-30", "close": 0.077, "volume": 143240.0}, {"date": "2024-10-31", "close": 0.079, "volume": 66112.0}, {"date": "2024-11-01", "close": 0.079, "volume": 87818.0}, {"date": "2024-11-04", "close": 0.08, "volume": 114653.0}, {"date": "2024-11-05", "close": 0.08, "volume": 425.0}, {"date": "2024-11-06", "close": 0.079, "volume": 57797.0}, {"date": "2024-11-07", "close": 0.079, "volume": 12505.0}, {"date": "2024-11-08", "close": 0.077, "volume": 123145.0}, {"date": "2024-11-11", "close": 0.077, "volume": 220550.0}, {"date": "2024-11-12", "close": 0.08, "volume": 836695.0}, {"date": "2024-11-13", "close": 0.081, "volume": 406383.0}, {"date": "2024-11-14", "close": 0.08, "volume": 640421.0}, {"date": "2024-11-15", "close": 0.081, "volume": 163712.0}, {"date": "2024-11-18", "close": 0.077, "volume": 531890.0}, {"date": "2024-11-19", "close": 0.077, "volume": 277987.0}, {"date": "2024-11-20", "close": 0.077, "volume": 109002.0}, {"date": "2024-11-21", "close": 0.08, "volume": 177563.0}, {"date": "2024-11-22", "close": 0.078, "volume": 106863.0}, {"date": "2024-11-25", "close": 0.076, "volume": 110489.0}, {"date": "2024-11-26", "close": 0.074, "volume": 441655.0}, {"date": "2024-11-27", "close": 0.072, "volume": 472482.0}, {"date": "2024-11-28", "close": 0.072, "volume": 78182.0}, {"date": "2024-11-29", "close": 0.072, "volume": 10000.0}, {"date": "2024-12-02", "close": 0.075, "volume": 400385.0}, {"date": "2024-12-03", "close": 0.078, "volume": 259708.0}, {"date": "2024-12-04", "close": 0.078, "volume": 7000.0}, {"date": "2024-12-05", "close": 0.075, "volume": 186322.0}, {"date": "2024-12-06", "close": 0.075, "volume": 763494.0}, {"date": "2024-12-09", "close": 0.073, "volume": 611224.0}, {"date": "2024-12-10", "close": 0.071, "volume": 68777.0}, {"date": "2024-12-12", "close": 0.073, "volume": 70021.0}, {"date": "2024-12-16", "close": 0.072, "volume": 10003.0}, {"date": "2024-12-17", "close": 0.071, "volume": 169500.0}, {"date": "2024-12-18", "close": 0.071, "volume": 150000.0}, {"date": "2024-12-19", "close": 0.069, "volume": 41722.0}, {"date": "2024-12-23", "close": 0.069, "volume": 144848.0}, {"date": "2024-12-27", "close": 0.069, "volume": 158891.0}, {"date": "2024-12-30", "close": 0.069, "volume": 135236.0}, {"date": "2024-12-31", "close": 0.068, "volume": 132020.0}, {"date": "2025-01-02", "close": 0.068, "volume": 58.0}, {"date": "2025-01-03", "close": 0.069, "volume": 16107.0}, {"date": "2025-01-06", "close": 0.07, "volume": 210858.0}, {"date": "2025-01-07", "close": 0.07, "volume": 325118.0}, {"date": "2025-01-08", "close": 0.067, "volume": 163403.0}, {"date": "2025-01-09", "close": 0.066, "volume": 74232.0}, {"date": "2025-01-10", "close": 0.066, "volume": 520598.0}, {"date": "2025-01-13", "close": 0.066, "volume": 67000.0}, {"date": "2025-01-14", "close": 0.069, "volume": 21942.0}, {"date": "2025-01-15", "close": 0.07, "volume": 38644.0}, {"date": "2025-01-16", "close": 0.07, "volume": 23631.0}, {"date": "2025-01-17", "close": 0.07, "volume": 15106.0}, {"date": "2025-01-20", "close": 0.069, "volume": 166876.0}, {"date": "2025-01-21", "close": 0.066, "volume": 624737.0}, {"date": "2025-01-23", "close": 0.068, "volume": 100029.0}, {"date": "2025-01-24", "close": 0.067, "volume": 73115.0}, {"date": "2025-01-28", "close": 0.068, "volume": 46071.0}, {"date": "2025-01-29", "close": 0.07, "volume": 254037.0}, {"date": "2025-01-30", "close": 0.07, "volume": 133284.0}, {"date": "2025-01-31", "close": 0.07, "volume": 20000.0}, {"date": "2025-02-04", "close": 0.069, "volume": 63939.0}, {"date": "2025-02-05", "close": 0.069, "volume": 15797.0}, {"date": "2025-02-06", "close": 0.067, "volume": 277872.0}, {"date": "2025-02-07", "close": 0.067, "volume": 8790.0}, {"date": "2025-02-10", "close": 0.066, "volume": 281400.0}, {"date": "2025-02-11", "close": 0.065, "volume": 139777.0}, {"date": "2025-02-13", "close": 0.065, "volume": 163223.0}, {"date": "2025-02-17", "close": 0.061, "volume": 1066966.0}, {"date": "2025-02-18", "close": 0.064, "volume": 3213.0}, {"date": "2025-02-19", "close": 0.064, "volume": 129186.0}, {"date": "2025-02-20", "close": 0.062, "volume": 113460.0}, {"date": "2025-02-24", "close": 0.064, "volume": 202935.0}, {"date": "2025-02-25", "close": 0.064, "volume": 47963.0}, {"date": "2025-02-26", "close": 0.057, "volume": 2221165.0}, {"date": "2025-02-27", "close": 0.059, "volume": 122575.0}, {"date": "2025-02-28", "close": 0.057, "volume": 254295.0}, {"date": "2025-03-03", "close": 0.058, "volume": 196083.0}, {"date": "2025-03-04", "close": 0.056, "volume": 261.0}, {"date": "2025-03-05", "close": 0.055, "volume": 84651.0}, {"date": "2025-03-06", "close": 0.054, "volume": 159716.0}, {"date": "2025-03-07", "close": 0.052, "volume": 509150.0}, {"date": "2025-03-10", "close": 0.054, "volume": 281893.0}, {"date": "2025-03-11", "close": 0.054, "volume": 509848.0}, {"date": "2025-03-12", "close": 0.053, "volume": 107000.0}, {"date": "2025-03-13", "close": 0.053, "volume": 277535.0}, {"date": "2025-03-14", "close": 0.052, "volume": 766768.0}, {"date": "2025-03-17", "close": 0.052, "volume": 161767.0}, {"date": "2025-03-19", "close": 0.05, "volume": 492671.0}, {"date": "2025-03-20", "close": 0.049, "volume": 401568.0}, {"date": "2025-03-21", "close": 0.048, "volume": 55000.0}, {"date": "2025-03-25", "close": 0.047, "volume": 38185.0}, {"date": "2025-03-26", "close": 0.047, "volume": 586.0}, {"date": "2025-03-27", "close": 0.046, "volume": 779242.0}, {"date": "2025-03-28", "close": 0.047, "volume": 314.0}, {"date": "2025-03-31", "close": 0.047, "volume": 30157.0}, {"date": "2025-04-01", "close": 0.047, "volume": 329822.0}, {"date": "2025-04-02", "close": 0.047, "volume": 10042.0}, {"date": "2025-04-03", "close": 0.048, "volume": 29780.0}, {"date": "2025-04-04", "close": 0.047, "volume": 175488.0}, {"date": "2025-04-07", "close": 0.046, "volume": 1255081.0}, {"date": "2025-04-08", "close": 0.046, "volume": 293925.0}, {"date": "2025-04-10", "close": 0.047, "volume": 1044189.0}, {"date": "2025-04-11", "close": 0.046, "volume": 243154.0}, {"date": "2025-04-14", "close": 0.046, "volume": 1230.0}, {"date": "2025-04-15", "close": 0.045, "volume": 359318.0}, {"date": "2025-04-16", "close": 0.045, "volume": 4442.0}, {"date": "2025-04-22", "close": 0.046, "volume": 3333.0}, {"date": "2025-04-23", "close": 0.044, "volume": 336472.0}, {"date": "2025-04-24", "close": 0.047, "volume": 215747.0}, {"date": "2025-04-28", "close": 0.048, "volume": 6622.0}, {"date": "2025-04-29", "close": 0.049, "volume": 249669.0}, {"date": "2025-04-30", "close": 0.052, "volume": 321232.0}, {"date": "2025-05-01", "close": 0.049, "volume": 197104.0}, {"date": "2025-05-02", "close": 0.05, "volume": 439825.0}, {"date": "2025-05-05", "close": 0.05, "volume": 405718.0}, {"date": "2025-05-06", "close": 0.05, "volume": 225000.0}, {"date": "2025-05-07", "close": 0.05, "volume": 2749502.0}, {"date": "2025-05-08", "close": 0.051, "volume": 875232.0}, {"date": "2025-05-09", "close": 0.051, "volume": 2642848.0}, {"date": "2025-05-12", "close": 0.05, "volume": 1313094.0}, {"date": "2025-05-13", "close": 0.051, "volume": 1389937.0}, {"date": "2025-05-14", "close": 0.053, "volume": 1237242.0}, {"date": "2025-05-15", "close": 0.053, "volume": 534453.0}, {"date": "2025-05-16", "close": 0.052, "volume": 557061.0}, {"date": "2025-05-19", "close": 0.053, "volume": 721132.0}, {"date": "2025-05-20", "close": 0.052, "volume": 25010.0}, {"date": "2025-05-21", "close": 0.054, "volume": 914574.0}, {"date": "2025-05-22", "close": 0.058, "volume": 1228975.0}, {"date": "2025-05-23", "close": 0.058, "volume": 615535.0}, {"date": "2025-05-26", "close": 0.059, "volume": 250685.0}, {"date": "2025-05-27", "close": 0.059, "volume": 556000.0}, {"date": "2025-05-28", "close": 0.06, "volume": 290000.0}, {"date": "2025-05-29", "close": 0.06, "volume": 70000.0}, {"date": "2025-05-30", "close": 0.06, "volume": 133753.0}, {"date": "2025-06-02", "close": 0.061, "volume": 208513.0}, {"date": "2025-06-03", "close": 0.06, "volume": 54687.0}, {"date": "2025-06-05", "close": 0.059, "volume": 139048.0}, {"date": "2025-06-06", "close": 0.062, "volume": 621870.0}, {"date": "2025-06-10", "close": 0.061, "volume": 6362.0}, {"date": "2025-06-11", "close": 0.06, "volume": 33638.0}, {"date": "2025-06-12", "close": 0.062, "volume": 2724784.0}, {"date": "2025-06-13", "close": 0.057, "volume": 1137692.0}, {"date": "2025-06-16", "close": 0.062, "volume": 176986.0}, {"date": "2025-06-17", "close": 0.06, "volume": 13000.0}, {"date": "2025-06-18", "close": 0.062, "volume": 19447.0}, {"date": "2025-06-19", "close": 0.063, "volume": 234572.0}, {"date": "2025-06-20", "close": 0.063, "volume": 406027.0}, {"date": "2025-06-23", "close": 0.059, "volume": 864006.0}, {"date": "2025-06-24", "close": 0.059, "volume": 1271049.0}, {"date": "2025-06-25", "close": 0.059, "volume": 55683.0}, {"date": "2025-06-26", "close": 0.059, "volume": 71848.0}, {"date": "2025-06-27", "close": 0.06, "volume": 215977.0}, {"date": "2025-06-30", "close": 0.067, "volume": 1091477.0}, {"date": "2025-07-01", "close": 0.065, "volume": 636010.0}, {"date": "2025-07-02", "close": 0.064, "volume": 52762.0}, {"date": "2025-07-03", "close": 0.064, "volume": 500000.0}, {"date": "2025-07-07", "close": 0.065, "volume": 120246.0}, {"date": "2025-07-08", "close": 0.067, "volume": 766184.0}, {"date": "2025-07-09", "close": 0.067, "volume": 137693.0}, {"date": "2025-07-15", "close": 0.064, "volume": 551296.0}, {"date": "2025-07-16", "close": 0.06, "volume": 725266.0}, {"date": "2025-07-17", "close": 0.06, "volume": 56250.0}, {"date": "2025-07-18", "close": 0.064, "volume": 24500.0}, {"date": "2025-07-21", "close": 0.063, "volume": 325970.0}, {"date": "2025-07-24", "close": 0.066, "volume": 201761.0}, {"date": "2025-07-25", "close": 0.065, "volume": 67350.0}, {"date": "2025-07-28", "close": 0.065, "volume": 100000.0}, {"date": "2025-07-29", "close": 0.064, "volume": 135000.0}, {"date": "2025-08-01", "close": 0.061, "volume": 16393.0}, {"date": "2025-08-07", "close": 0.061, "volume": 33242.0}, {"date": "2025-08-08", "close": 0.063, "volume": 362744.0}, {"date": "2025-08-11", "close": 0.062, "volume": 225000.0}, {"date": "2025-08-12", "close": 0.062, "volume": 336225.0}, {"date": "2025-08-13", "close": 0.063, "volume": 2186.0}, {"date": "2025-08-14", "close": 0.067, "volume": 1234568.0}, {"date": "2025-08-15", "close": 0.066, "volume": 300000.0}, {"date": "2025-08-18", "close": 0.068, "volume": 729.0}, {"date": "2025-08-19", "close": 0.068, "volume": 175135.0}, {"date": "2025-08-20", "close": 0.067, "volume": 91524.0}, {"date": "2025-08-21", "close": 0.069, "volume": 298176.0}, {"date": "2025-08-22", "close": 0.066, "volume": 1841.0}, {"date": "2025-08-25", "close": 0.07, "volume": 94775.0}, {"date": "2025-08-26", "close": 0.07, "volume": 207347.0}, {"date": "2025-08-27", "close": 0.07, "volume": 534680.0}, {"date": "2025-08-28", "close": 0.062, "volume": 1375536.0}, {"date": "2025-08-29", "close": 0.065, "volume": 1077276.0}, {"date": "2025-09-01", "close": 0.066, "volume": 54197.0}, {"date": "2025-09-02", "close": 0.066, "volume": 283800.0}, {"date": "2025-09-03", "close": 0.063, "volume": 323038.0}, {"date": "2025-09-04", "close": 0.063, "volume": 107574.0}, {"date": "2025-09-05", "close": 0.061, "volume": 61020.0}, {"date": "2025-09-08", "close": 0.061, "volume": 346519.0}, {"date": "2025-09-11", "close": 0.061, "volume": 227922.0}, {"date": "2025-09-12", "close": 0.062, "volume": 377037.0}, {"date": "2025-09-15", "close": 0.063, "volume": 108567.0}, {"date": "2025-09-17", "close": 0.063, "volume": 16.0}, {"date": "2025-09-18", "close": 0.063, "volume": 15873.0}, {"date": "2025-09-19", "close": 0.06, "volume": 46428.0}, {"date": "2025-09-22", "close": 0.061, "volume": 290000.0}, {"date": "2025-09-23", "close": 0.063, "volume": 466968.0}, {"date": "2025-09-24", "close": 0.063, "volume": 223511.0}, {"date": "2025-09-25", "close": 0.064, "volume": 155066.0}, {"date": "2025-09-26", "close": 0.067, "volume": 146782.0}, {"date": "2025-09-30", "close": 0.065, "volume": 32868.0}, {"date": "2025-10-01", "close": 0.065, "volume": 94986.0}, {"date": "2025-10-02", "close": 0.063, "volume": 32.0}, {"date": "2025-10-06", "close": 0.064, "volume": 158647.0}, {"date": "2025-10-08", "close": 0.065, "volume": 875957.0}, {"date": "2025-10-09", "close": 0.062, "volume": 494897.0}, {"date": "2025-10-10", "close": 0.065, "volume": 7609.0}, {"date": "2025-10-13", "close": 0.063, "volume": 290935.0}, {"date": "2025-10-15", "close": 0.065, "volume": 27411.0}, {"date": "2025-10-16", "close": 0.064, "volume": 958492.0}, {"date": "2025-10-17", "close": 0.063, "volume": 51340.0}, {"date": "2025-10-20", "close": 0.063, "volume": 200000.0}, {"date": "2025-10-21", "close": 0.063, "volume": 30168.0}, {"date": "2025-10-22", "close": 0.063, "volume": 16125.0}, {"date": "2025-10-23", "close": 0.064, "volume": 77490.0}, {"date": "2025-10-24", "close": 0.062, "volume": 23973.0}, {"date": "2025-10-28", "close": 0.064, "volume": 74000.0}, {"date": "2025-10-30", "close": 0.064, "volume": 54828.0}, {"date": "2025-10-31", "close": 0.063, "volume": 60911.0}, {"date": "2025-11-03", "close": 0.065, "volume": 274036.0}, {"date": "2025-11-04", "close": 0.062, "volume": 603371.0}, {"date": "2025-11-05", "close": 0.064, "volume": 330656.0}, {"date": "2025-11-07", "close": 0.06, "volume": 468530.0}, {"date": "2025-11-10", "close": 0.059, "volume": 168122.0}, {"date": "2025-11-12", "close": 0.058, "volume": 175018.0}, {"date": "2025-11-13", "close": 0.061, "volume": 270050.0}, {"date": "2025-11-14", "close": 0.059, "volume": 390644.0}, {"date": "2025-11-18", "close": 0.061, "volume": 170314.0}, {"date": "2025-11-19", "close": 0.061, "volume": 78606.0}, {"date": "2025-11-21", "close": 0.062, "volume": 8225.0}, {"date": "2025-11-24", "close": 0.059, "volume": 100167.0}, {"date": "2025-11-26", "close": 0.056, "volume": 2783441.0}, {"date": "2025-11-27", "close": 0.057, "volume": 8206.0}, {"date": "2025-11-28", "close": 0.055, "volume": 160964.0}, {"date": "2025-12-01", "close": 0.054, "volume": 940815.0}, {"date": "2025-12-02", "close": 0.055, "volume": 758037.0}, {"date": "2025-12-03", "close": 0.055, "volume": 398347.0}, {"date": "2025-12-04", "close": 0.054, "volume": 945083.0}, {"date": "2025-12-05", "close": 0.054, "volume": 565986.0}, {"date": "2025-12-08", "close": 0.055, "volume": 3626303.0}, {"date": "2025-12-09", "close": 0.053, "volume": 2158216.0}, {"date": "2025-12-10", "close": 0.052, "volume": 837710.0}, {"date": "2025-12-12", "close": 0.051, "volume": 581255.0}, {"date": "2025-12-16", "close": 0.052, "volume": 17004.0}, {"date": "2025-12-17", "close": 0.052, "volume": 40958.0}, {"date": "2025-12-18", "close": 0.05, "volume": 54476.0}, {"date": "2025-12-19", "close": 0.052, "volume": 103599.0}, {"date": "2025-12-22", "close": 0.055, "volume": 18956.0}, {"date": "2025-12-23", "close": 0.054, "volume": 626.0}, {"date": "2025-12-24", "close": 0.052, "volume": 180080.0}, {"date": "2025-12-29", "close": 0.054, "volume": 224346.0}, {"date": "2025-12-30", "close": 0.056, "volume": 94413.0}, {"date": "2025-12-31", "close": 0.055, "volume": 475220.0}, {"date": "2026-01-02", "close": 0.056, "volume": 88.0}, {"date": "2026-01-05", "close": 0.055, "volume": 446662.0}, {"date": "2026-01-06", "close": 0.054, "volume": 27246.0}, {"date": "2026-01-08", "close": 0.055, "volume": 30000.0}, {"date": "2026-01-09", "close": 0.054, "volume": 124059.0}, {"date": "2026-01-12", "close": 0.052, "volume": 252144.0}, {"date": "2026-01-15", "close": 0.055, "volume": 102078.0}, {"date": "2026-01-19", "close": 0.056, "volume": 1798732.0}, {"date": "2026-01-20", "close": 0.055, "volume": 1418789.0}, {"date": "2026-01-21", "close": 0.055, "volume": 112039.0}, {"date": "2026-01-22", "close": 0.056, "volume": 1140674.0}, {"date": "2026-01-23", "close": 0.056, "volume": 235477.0}, {"date": "2026-01-28", "close": 0.054, "volume": 413070.0}, {"date": "2026-01-29", "close": 0.055, "volume": 191608.0}, {"date": "2026-01-30", "close": 0.057, "volume": 4884374.0}, {"date": "2026-02-02", "close": 0.056, "volume": 747417.0}, {"date": "2026-02-03", "close": 0.057, "volume": 107441.0}, {"date": "2026-02-04", "close": 0.055, "volume": 976331.0}, {"date": "2026-02-05", "close": 0.056, "volume": 534911.0}, {"date": "2026-02-06", "close": 0.056, "volume": 1273530.0}, {"date": "2026-02-09", "close": 0.056, "volume": 894501.0}, {"date": "2026-02-10", "close": 0.056, "volume": 113948.0}, {"date": "2026-02-12", "close": 0.055, "volume": 8016.0}, {"date": "2026-02-13", "close": 0.057, "volume": 42605.0}, {"date": "2026-02-16", "close": 0.059, "volume": 551186.0}, {"date": "2026-02-17", "close": 0.06, "volume": 44659.0}, {"date": "2026-02-18", "close": 0.062, "volume": 125912.0}, {"date": "2026-02-19", "close": 0.06, "volume": 342720.0}, {"date": "2026-02-20", "close": 0.058, "volume": 286028.0}, {"date": "2026-02-23", "close": 0.055, "volume": 1036059.0}, {"date": "2026-02-24", "close": 0.055, "volume": 1085874.0}, {"date": "2026-02-25", "close": 0.055, "volume": 277413.0}, {"date": "2026-02-26", "close": 0.037, "volume": 7331570.0}, {"date": "2026-02-27", "close": 0.034, "volume": 2526262.0}, {"date": "2026-03-02", "close": 0.033, "volume": 1172438.0}, {"date": "2026-03-03", "close": 0.032, "volume": 156801.0}, {"date": "2026-03-04", "close": 0.032, "volume": 4277.0}, {"date": "2026-03-05", "close": 0.033, "volume": 149.0}, {"date": "2026-03-06", "close": 0.031, "volume": 203681.0}, {"date": "2026-03-09", "close": 0.031, "volume": 359736.0}, {"date": "2026-03-12", "close": 0.03, "volume": 1742240.0}, {"date": "2026-03-13", "close": 0.028, "volume": 274706.0}, {"date": "2026-03-16", "close": 0.029, "volume": 92582.0}, {"date": "2026-03-18", "close": 0.028, "volume": 134.0}, {"date": "2026-03-19", "close": 0.027, "volume": 532185.0}, {"date": "2026-03-20", "close": 0.027, "volume": 872.0}, {"date": "2026-03-23", "close": 0.027, "volume": 11000.0}, {"date": "2026-03-24", "close": 0.028, "volume": 531525.0}, {"date": "2026-03-25", "close": 0.028, "volume": 20035.0}, {"date": "2026-03-27", "close": 0.027, "volume": 52781.0}, {"date": "2026-03-30", "close": 0.027, "volume": 1105151.0}, {"date": "2026-03-31", "close": 0.026, "volume": 124200.0}, {"date": "2026-04-01", "close": 0.028, "volume": 831605.0}, {"date": "2026-04-02", "close": 0.028, "volume": 53000.0}, {"date": "2026-04-07", "close": 0.027, "volume": 38715.0}, {"date": "2026-04-08", "close": 0.027, "volume": 10.0}, {"date": "2026-04-09", "close": 0.028, "volume": 80815.0}, {"date": "2026-04-10", "close": 0.028, "volume": 89780.0}, {"date": "2026-04-13", "close": 0.025, "volume": 1585343.0}, {"date": "2026-04-14", "close": 0.025, "volume": 60000.0}, {"date": "2026-04-15", "close": 0.026, "volume": 50000.0}, {"date": "2026-04-20", "close": 0.026, "volume": 256399.0}, {"date": "2026-04-21", "close": 0.026, "volume": 635561.0}, {"date": "2026-04-22", "close": 0.026, "volume": 1434996.0}, {"date": "2026-04-23", "close": 0.025, "volume": 130000.0}, {"date": "2026-04-24", "close": 0.025, "volume": 353205.0}, {"date": "2026-04-27", "close": 0.025, "volume": 110000.0}, {"date": "2026-04-28", "close": 0.024, "volume": 11210.0}, {"date": "2026-04-29", "close": 0.024, "volume": 61059.0}, {"date": "2026-04-30", "close": 0.024, "volume": 10937.0}, {"date": "2026-05-01", "close": 0.025, "volume": 10000.0}, {"date": "2026-05-04", "close": 0.024, "volume": 128004.0}, {"date": "2026-05-05", "close": 0.024, "volume": 10000.0}, {"date": "2026-05-06", "close": 0.023, "volume": 490736.0}, {"date": "2026-05-07", "close": 0.023, "volume": 1277410.0}, {"date": "2026-05-08", "close": 0.023, "volume": 16998.0}, {"date": "2026-05-11", "close": 0.022, "volume": 156989.0}, {"date": "2026-05-12", "close": 0.023, "volume": 580114.0}, {"date": "2026-05-13", "close": 0.023, "volume": 3000.0}, {"date": "2026-05-14", "close": 0.023, "volume": 21344.0}, {"date": "2026-05-15", "close": 0.022, "volume": 209336.0}, {"date": "2026-05-18", "close": 0.018, "volume": 1956002.0}, {"date": "2026-05-19", "close": 0.019, "volume": 2111631.0}, {"date": "2026-05-20", "close": 0.02, "volume": 787180.0}, {"date": "2026-05-21", "close": 0.021, "volume": 448153.0}, {"date": "2026-05-22", "close": 0.021, "volume": 437644.0}, {"date": "2026-05-26", "close": 0.019, "volume": 6000.0}, {"date": "2026-05-28", "close": 0.019, "volume": 458368.0}, {"date": "2026-06-01", "close": 0.019, "volume": 10.0}, {"date": "2026-06-02", "close": 0.019, "volume": 100000.0}, {"date": "2026-06-03", "close": 0.019, "volume": 14609.0}, {"date": "2026-06-04", "close": 0.018, "volume": 2121349.0}, {"date": "2026-06-09", "close": 0.019, "volume": 218732.0}, {"date": "2026-06-10", "close": 0.018, "volume": 313688.0}, {"date": "2026-06-12", "close": 0.018, "volume": 181186.0}, {"date": "2026-06-15", "close": 0.017, "volume": 307422.0}, {"date": "2026-06-16", "close": 0.016, "volume": 572822.0}, {"date": "2026-06-17", "close": 0.016, "volume": 65054.0}, {"date": "2026-06-18", "close": 0.017, "volume": 173431.0}, {"date": "2026-06-19", "close": 0.017, "volume": 163441.0}, {"date": "2026-06-22", "close": 0.016, "volume": 453266.0}, {"date": "2026-06-23", "close": 0.015, "volume": 1499323.0}, {"date": "2026-06-24", "close": 0.015, "volume": 50328.0}, {"date": "2026-06-25", "close": 0.014, "volume": 198912.0}, {"date": "2026-06-26", "close": 0.015, "volume": 3733594.0}, {"date": "2026-06-29", "close": 0.016, "volume": 777567.0}, {"date": "2026-06-30", "close": 0.017, "volume": 743617.0}, {"date": "2026-07-01", "close": 0.016, "volume": 100000.0}, {"date": "2026-07-02", "close": 0.016, "volume": 208680.0}, {"date": "2026-07-03", "close": 0.016, "volume": 62554.0}, {"date": "2026-07-08", "close": 0.016, "volume": 287494.0}, {"date": "2026-07-10", "close": 0.016, "volume": 60067.0}, {"date": "2026-07-16", "close": 0.016, "volume": 290.0}, {"date": "2026-07-20", "close": 0.016, "volume": 79430.0}, {"date": "2026-07-21", "close": 0.016, "volume": 528083.0}, {"date": "2026-07-24", "close": 0.017, "volume": 100000.0}, {"date": "2026-07-31", "close": 0.016, "volume": 1660044.0}, {"date": "2026-08-11", "close": 0.015, "volume": 290519.0}, {"date": "2026-08-12", "close": 0.015, "volume": 696819.0}, {"date": "2026-08-17", "close": 0.014, "volume": 200745.0}, {"date": "2026-08-21", "close": 0.015, "volume": 650000.0}, {"date": "2026-08-27", "close": 0.015, "volume": 174940.0}, {"date": "2026-08-28", "close": 0.013, "volume": 1016663.0}, {"date": "2026-09-01", "close": 0.013, "volume": 615.0}, {"date": "2026-09-02", "close": 0.013, "volume": 237116.0}, {"date": "2026-09-03", "close": 0.013, "volume": 18194.0}, {"date": "2026-09-04", "close": 0.014, "volume": 963234.0}, {"date": "2026-09-07", "close": 0.014, "volume": 36766.0}, {"date": "2026-09-08", "close": 0.014, "volume": 348784.0}, {"date": "2026-09-14", "close": 0.015, "volume": 560000.0}, {"date": "2026-09-15", "close": 0.012, "volume": 3007105.0}, {"date": "2026-09-16", "close": 0.012, "volume": 372503.0}, {"date": "2026-09-17", "close": 0.012, "volume": 200000.0}], "refreshing": true}