{"ticker": "SOP", "overview": {"name": "Synertec Corporation Limited", "country": "Australia", "industry": "Commercial & Professional Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SOP", "has_prices": true, "as_of": "2026-09-18", "last": 0.093, "prev_close": 0.088, "change": 0.0050000000000000044, "change_pct": 0.05681818181818187, "session_volume": 2114207.0, "vwap_5": 0.08429215737814479, "vwap_20": 0.0749263062281507, "vwap_60": 0.06053009231158466, "vwap_250": 0.04096285393902884, "high_52w": 0.093, "low_52w": 0.018, "avg_volume_20": 3311367.35, "sessions": 400, "market_cap": {"value": 56333867.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03144194", "src": "ASX", "ticker": "SOP", "cik": "", "company": "Synertec Corporation Limited", "company_raw": "Synertec Corporation Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in SOP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144194", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55604}, {"id": "ASXSH-03140135", "src": "ASX", "ticker": "SOP", "cik": "", "company": "Synertec Corporation Limited", "company_raw": "Synertec Corporation Limited", "who": "Regal Partners Funds Management Pty Limited and its associates", "who_key": "Regal Partners Funds Management Pty Limited and its associates", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Regal Partners Funds Management Pty Limited and its associates cuts SOP from 11.43%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03140135", "trade_date": "", "timestamp": "2026-09-25", "mins": 55604}, {"id": "ASX-03137613", "src": "ASX", "ticker": "SOP", "cik": "", "company": "Synertec Corporation Limited", "company_raw": "Synertec Corporation Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their SOP stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137613", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78644}, {"id": "ASX-03132944", "src": "ASX", "ticker": "SOP", "cik": "", "company": "Synertec Corporation Limited", "company_raw": "Synertec Corporation Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in SOP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03132944", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91604}, {"id": "ASX-03129902", "src": "ASX", "ticker": "SOP", "cik": "", "company": "Synertec Corporation Limited", "company_raw": "Synertec Corporation Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in SOP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129902", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100244}, {"id": "ASX-03129698", "src": "ASX", "ticker": "SOP", "cik": "", "company": "Synertec Corporation Limited", "company_raw": "Synertec Corporation Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in SOP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129698", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100244}, {"id": "ASX-03127705", "src": "ASX", "ticker": "SOP", "cik": "", "company": "Synertec Corporation Limited", "company_raw": "Synertec Corporation Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in SOP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127705", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107444}, {"id": "ASX-03127628", "src": "ASX", "ticker": "SOP", "cik": "", "company": "Synertec Corporation Limited", "company_raw": "Synertec Corporation Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in SOP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127628", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107444}, {"id": "ASX-03127083", "src": "ASX", "ticker": "SOP", "cik": "", "company": "Synertec Corporation Limited", "company_raw": "Synertec Corporation Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in SOP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127083", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108884}, {"id": "ASX-03123675", "src": "ASX", "ticker": "SOP", "cik": "", "company": "Synertec Corporation Limited", "company_raw": "Synertec Corporation Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in SOP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123675", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121844}, {"id": "ASX-03121724", "src": "ASX", "ticker": "SOP", "cik": "", "company": "Synertec Corporation Limited", "company_raw": "Synertec Corporation Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their SOP stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121724", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130484}, {"id": "ASXSH-03111728", "src": "ASX", "ticker": "SOP", "cik": "", "company": "Synertec Corporation Limited", "company_raw": "Synertec Corporation Limited", "who": "Regal Partners Funds Management Pty Limited and its associates", "who_key": "Regal Partners Funds Management Pty Limited and its associates", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Regal Partners Funds Management Pty Limited and its associates trims SOP: 11.97% to 10.86%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03111728", "trade_date": "", "timestamp": "2026-07-16", "mins": 157844}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "REGAL PARTNERS LIMITED", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 11.43, "notice_date": "2026-09-25", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140135-3A702570", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ian Campbell", "notice_type": "3Y", "direct_shares": 700000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-09", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133554-3A701399", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "SG HISCOCK &amp; COMPANY LIMITED", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 8.67, "notice_date": "2026-08-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03117683-3A698155", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Carroll", "notice_type": "3Y", "direct_shares": 42398496.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Shares held indirectly via Kensington Trust Singapore Ltd <MSC Retirement A/C> and Kensin", "pct": null, "notice_date": "2026-07-07", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03108736-3A696787", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Carroll", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-08-09", "source_url": "https://www.marketindex.com.au/asx/sop", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Leeanne Bond", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-08-09", "source_url": "https://www.marketindex.com.au/asx/sop", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Freddie Heng", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-08-09", "source_url": "https://www.marketindex.com.au/asx/sop", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kiat Poh", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-08-09", "source_url": "https://www.marketindex.com.au/asx/sop", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-16", "source_url": "https://www.marketindex.com.au/asx/sop", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": 56525458.0, "indirect_shares": null, "indirect_account": null, "pct": 11.97, "notice_date": "2026-07-16", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03111728-3A697276", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-07", "source_url": "https://www.marketindex.com.au/asx/sop", "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": "2026-05-07", "source_url": "https://www.marketindex.com.au/asx/sop", "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": "2026-04-13", "source_url": "https://www.marketindex.com.au/asx/sop", "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": "2026-04-10", "source_url": "https://www.marketindex.com.au/asx/sop", "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": "2026-03-30", "source_url": "https://www.marketindex.com.au/asx/sop", "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": "2026-03-13", "source_url": "https://www.marketindex.com.au/asx/sop", "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": "2025-12-10", "source_url": "https://www.marketindex.com.au/asx/sop", "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": "2025-11-27", "source_url": "https://www.marketindex.com.au/asx/sop", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-23", "source_url": "https://www.marketindex.com.au/asx/sop", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-11", "source_url": "https://www.marketindex.com.au/asx/sop", "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": "2025-05-07", "source_url": "https://www.marketindex.com.au/asx/sop", "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": "2025-03-06", "source_url": "https://www.marketindex.com.au/asx/sop", "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": "2025-01-03", "source_url": "https://www.marketindex.com.au/asx/sop", "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": "2024-12-16", "source_url": "https://www.marketindex.com.au/asx/sop", "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": "2024-12-05", "source_url": "https://www.marketindex.com.au/asx/sop", "needs_ocr": 0}], "directors": [{"name": "Michael Carroll", "first_seen": "2017-08-09", "last_seen": "2026-07-07", "status": "current", "notices": 2}, {"name": "Ian Campbell", "first_seen": "2026-09-09", "last_seen": "2026-09-09", "status": "current", "notices": 1}, {"name": "Leeanne Bond", "first_seen": "2017-08-09", "last_seen": "2017-08-09", "status": "past", "notices": 1}, {"name": "Kiat Poh", "first_seen": "2017-08-09", "last_seen": "2017-08-09", "status": "past", "notices": 1}, {"name": "Freddie Heng", "first_seen": "2017-08-09", "last_seen": "2017-08-09", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Commitments Test Entity Quarterly Reports", "title": "FY27 1Q 4C and Trading and Business Update", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155913-3A705452"}, {"date": "2026-10-26", "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/2924-03153570-3A705044"}, {"date": "2026-09-25", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140135-3A702570"}, {"date": "2026-09-22", "form": "Periodic Reports", "title": "FY27 Guidance Upgrade", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138565-3A702336"}, {"date": "2026-09-13", "form": "Progress Report", "title": "Financial and Operational Update on $45.5m Contract - ANSTO", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135062-3A701676"}], "performance": {"ticker": "SOP", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1990-08-02", "close": 389.06152128, "volume": 2.0}, {"date": "1990-08-03", "close": 389.06152128, "volume": null}, {"date": "1990-08-06", "close": 462.01055652, "volume": 23.0}, {"date": "1990-08-07", "close": 462.01055652, "volume": null}, {"date": "1990-08-08", "close": 389.06152128, "volume": 6.0}, {"date": "1990-08-09", "close": 389.06152128, "volume": 1.0}, {"date": "1990-08-10", "close": 389.06152128, "volume": 1.0}, {"date": "1990-08-13", "close": 389.06152128, "volume": null}, {"date": "1990-08-14", "close": 413.37786636, "volume": 2.0}, {"date": "1990-08-15", "close": 413.37786636, "volume": 2.0}, {"date": "1990-08-16", "close": 413.37786636, "volume": 9.0}, {"date": "1990-08-17", "close": 413.37786636, "volume": 8.0}, {"date": "1990-08-20", "close": 389.06152128, "volume": 10.0}, {"date": "1990-08-21", "close": 389.06152128, "volume": 12.0}, {"date": "1990-08-22", "close": 389.06152128, "volume": 4.0}, {"date": "1990-08-23", "close": 389.06152128, "volume": 4.0}, {"date": "1990-08-24", "close": 340.42883112, "volume": 25.0}, {"date": "1990-08-27", "close": 340.42883112, "volume": 2.0}, {"date": "1990-08-28", "close": 340.42883112, "volume": null}, {"date": "1990-08-29", "close": 340.42883112, "volume": 4.0}, {"date": "1990-08-30", "close": 340.42883112, "volume": 4.0}, {"date": "1990-08-31", "close": 316.11248604, "volume": 7.0}, {"date": "1990-09-03", "close": 316.11248604, "volume": null}, {"date": "1990-09-04", "close": 316.11248604, "volume": null}, {"date": "1990-09-05", "close": 340.42883112, "volume": 6.0}, {"date": "1990-09-06", "close": 316.11248604, "volume": 4.0}, {"date": "1990-09-07", "close": 316.11248604, "volume": null}, {"date": "1990-09-10", "close": 316.11248604, "volume": null}, {"date": "1990-09-11", "close": 316.11248604, "volume": null}, {"date": "1990-09-12", "close": 316.11248604, "volume": null}, {"date": "1990-09-13", "close": 316.11248604, "volume": null}, {"date": "1990-09-14", "close": 316.11248604, "volume": null}, {"date": "1990-09-17", "close": 316.11248604, "volume": null}, {"date": "1990-09-18", "close": 316.11248604, "volume": 1.0}, {"date": "1990-09-19", "close": 316.11248604, "volume": null}, {"date": "1990-09-20", "close": 291.79614096, "volume": 8.0}, {"date": "1990-09-21", "close": 291.79614096, "volume": null}, {"date": "1990-09-24", "close": 291.79614096, "volume": null}, {"date": "1990-09-25", "close": 291.79614096, "volume": null}, {"date": "1990-09-26", "close": 291.79614096, "volume": null}, {"date": "1990-09-27", "close": 291.79614096, "volume": null}, {"date": "1990-09-28", "close": 267.47979588, "volume": 10.0}, {"date": "1990-10-01", "close": 267.47979588, "volume": null}, {"date": "1990-10-02", "close": 267.47979588, "volume": null}, {"date": "1990-10-03", "close": 267.47979588, "volume": null}, {"date": "1990-10-04", "close": 218.84710572, "volume": 4.0}, {"date": "1990-10-05", "close": 218.84710572, "volume": null}, {"date": "1990-10-08", "close": 218.84710572, "volume": null}, {"date": "1990-10-09", "close": 218.84710572, "volume": null}, {"date": "1990-10-10", "close": 218.84710572, "volume": null}, {"date": "1990-10-11", "close": 218.84710572, "volume": null}, {"date": "1990-10-12", "close": 316.11248604, "volume": 1.0}, {"date": "1990-10-15", "close": 316.11248604, "volume": null}, {"date": "1990-10-16", "close": 316.11248604, "volume": null}, {"date": "1990-10-17", "close": 316.11248604, "volume": null}, {"date": "1990-10-18", "close": 243.1634508, "volume": 5.0}, {"date": "1990-10-19", "close": 267.47979588, "volume": 1.0}, {"date": "1990-10-22", "close": 267.47979588, "volume": null}, {"date": "1990-10-23", "close": 267.47979588, "volume": null}, {"date": "1990-10-24", "close": 267.47979588, "volume": null}, {"date": "1990-10-25", "close": 267.47979588, "volume": null}, {"date": "1990-10-26", "close": 267.47979588, "volume": null}, {"date": "1990-10-29", "close": 267.47979588, "volume": null}, {"date": "1990-10-30", "close": 243.1634508, "volume": 7.0}, {"date": "1990-10-31", "close": 243.1634508, "volume": null}, {"date": "1990-11-01", "close": 243.1634508, "volume": null}, {"date": "1990-11-02", "close": 243.1634508, "volume": null}, {"date": "1990-11-05", "close": 243.1634508, "volume": null}, {"date": "1990-11-06", "close": 243.1634508, "volume": null}, {"date": "1990-11-07", "close": 243.1634508, "volume": null}, {"date": "1990-11-08", "close": 243.1634508, "volume": null}, {"date": "1990-11-09", "close": 243.1634508, "volume": null}, {"date": "1990-11-12", "close": 243.1634508, "volume": null}, {"date": "1990-11-13", "close": 243.1634508, "volume": null}, {"date": "1990-11-14", "close": 243.1634508, "volume": null}, {"date": "1990-11-15", "close": 243.1634508, "volume": null}, {"date": "1990-11-16", "close": 243.1634508, "volume": 5.0}, {"date": "1990-11-19", "close": 243.1634508, "volume": null}, {"date": "1990-11-20", "close": 243.1634508, "volume": null}, {"date": "1990-11-21", "close": 243.1634508, "volume": 2.0}, {"date": "1990-11-22", "close": 243.1634508, "volume": null}, {"date": "1990-11-23", "close": 243.1634508, "volume": null}, {"date": "1990-11-26", "close": 243.1634508, "volume": null}, {"date": "1990-11-27", "close": 243.1634508, "volume": null}, {"date": "1990-11-28", "close": 243.1634508, "volume": null}, {"date": "1990-11-29", "close": 243.1634508, "volume": null}, {"date": "1990-11-30", "close": 243.1634508, "volume": null}, {"date": "1990-12-03", "close": 243.1634508, "volume": 28.0}, {"date": "1990-12-04", "close": 243.1634508, "volume": 8.0}, {"date": "1990-12-05", "close": 243.1634508, "volume": null}, {"date": "1990-12-06", "close": 243.1634508, "volume": null}, {"date": "1990-12-07", "close": 243.1634508, "volume": null}, {"date": "1990-12-10", "close": 243.1634508, "volume": null}, {"date": "1990-12-11", "close": 243.1634508, "volume": null}, {"date": "1990-12-12", "close": 243.1634508, "volume": null}, {"date": "1990-12-13", "close": 243.1634508, "volume": null}, {"date": "1990-12-14", "close": 243.1634508, "volume": null}, {"date": "1990-12-17", "close": 243.1634508, "volume": null}, {"date": "1990-12-18", "close": 243.1634508, "volume": null}, {"date": "1990-12-19", "close": 243.1634508, "volume": null}, {"date": "1990-12-20", "close": 243.1634508, "volume": null}, {"date": "1990-12-21", "close": 218.84710572, "volume": 7.0}, {"date": "1990-12-24", "close": 218.84710572, "volume": null}, {"date": "1990-12-25", "close": 218.84710572, "volume": null}, {"date": "1990-12-26", "close": 218.84710572, "volume": null}, {"date": "1990-12-27", "close": 218.84710572, "volume": null}, {"date": "1990-12-28", "close": 218.84710572, "volume": null}, {"date": "1990-12-31", "close": 218.84710572, "volume": null}, {"date": "1991-01-01", "close": 218.84710572, "volume": null}, {"date": "1991-01-02", "close": 218.84710572, "volume": 4.0}, {"date": "1991-01-03", "close": 218.84710572, "volume": null}, {"date": "1991-01-04", "close": 218.84710572, "volume": null}, {"date": "1991-01-07", "close": 218.84710572, "volume": null}, {"date": "1991-01-08", "close": 218.84710572, "volume": null}, {"date": "1991-01-09", "close": 218.84710572, "volume": null}, {"date": "1991-01-10", "close": 218.84710572, "volume": 6.0}, {"date": "1991-01-11", "close": 218.84710572, "volume": null}, {"date": "1991-01-14", "close": 218.84710572, "volume": null}, {"date": "1991-01-15", "close": 218.84710572, "volume": null}, {"date": "1991-01-16", "close": 243.1634508, "volume": 17.0}, {"date": "1991-01-17", "close": 243.1634508, "volume": 4.0}, {"date": "1991-01-18", "close": 243.1634508, "volume": null}, {"date": "1991-01-21", "close": 243.1634508, "volume": null}, {"date": "1991-01-22", "close": 340.42883112, "volume": 1.0}, {"date": "1991-01-23", "close": 340.42883112, "volume": 8.0}, {"date": "1991-01-24", "close": 340.42883112, "volume": null}, {"date": "1991-01-25", "close": 340.42883112, "volume": null}, {"date": "1991-01-28", "close": 340.42883112, "volume": null}, {"date": "1991-01-29", "close": 340.42883112, "volume": null}, {"date": "1991-01-30", "close": 340.42883112, "volume": null}, {"date": "1991-01-31", "close": 340.42883112, "volume": null}, {"date": "1991-02-01", "close": 340.42883112, "volume": null}, {"date": "1991-02-04", "close": 340.42883112, "volume": null}, {"date": "1991-02-05", "close": 340.42883112, "volume": null}, {"date": "1991-02-06", "close": 243.1634508, "volume": 1.0}, {"date": "1991-02-07", "close": 243.1634508, "volume": null}, {"date": "1991-02-08", "close": 243.1634508, "volume": null}, {"date": "1991-02-11", "close": 243.1634508, "volume": 11.0}, {"date": "1991-02-12", "close": 243.1634508, "volume": null}, {"date": "1991-02-13", "close": 243.1634508, "volume": null}, {"date": "1991-02-14", "close": 243.1634508, "volume": null}, {"date": "1991-02-15", "close": 243.1634508, "volume": null}, {"date": "1991-02-18", "close": 243.1634508, "volume": null}, {"date": "1991-02-19", "close": 243.1634508, "volume": null}, {"date": "1991-02-20", "close": 243.1634508, "volume": null}, {"date": "1991-02-21", "close": 243.1634508, "volume": null}, {"date": "1991-02-22", "close": 243.1634508, "volume": null}, {"date": "1991-02-25", "close": 243.1634508, "volume": null}, {"date": "1991-02-26", "close": 243.1634508, "volume": null}, {"date": "1991-02-27", "close": 243.1634508, "volume": null}, {"date": "1991-02-28", "close": 243.1634508, "volume": null}, {"date": "1991-03-01", "close": 243.1634508, "volume": null}, {"date": "1991-03-04", "close": 243.1634508, "volume": null}, {"date": "1991-03-05", "close": 243.1634508, "volume": null}, {"date": "1991-03-06", "close": 218.84710572, "volume": 2.0}, {"date": "1991-03-07", "close": 218.84710572, "volume": 2.0}, {"date": "1991-03-08", "close": 218.84710572, "volume": null}, {"date": "1991-03-11", "close": 218.84710572, "volume": null}, {"date": "1991-03-12", "close": 218.84710572, "volume": null}, {"date": "1991-03-13", "close": 218.84710572, "volume": null}, {"date": "1991-03-14", "close": 218.84710572, "volume": null}, {"date": "1991-03-15", "close": 218.84710572, "volume": null}, {"date": "1991-03-18", "close": 218.84710572, "volume": null}, {"date": "1991-03-19", "close": 218.84710572, "volume": null}, {"date": "1991-03-20", "close": 218.84710572, "volume": null}, {"date": "1991-03-21", "close": 218.84710572, "volume": null}, {"date": "1991-03-22", "close": 218.84710572, "volume": null}, {"date": "1991-03-25", "close": 218.84710572, "volume": null}, {"date": "1991-03-26", "close": 218.84710572, "volume": null}, {"date": "1991-03-27", "close": 218.84710572, "volume": null}, {"date": "1991-03-28", "close": 218.84710572, "volume": null}, {"date": "1991-03-29", "close": 218.84710572, "volume": null}, {"date": "1991-04-01", "close": 218.84710572, "volume": null}, {"date": "1991-04-02", "close": 218.84710572, "volume": null}, {"date": "1991-04-03", "close": 218.84710572, "volume": null}, {"date": "1991-04-04", "close": 218.84710572, "volume": null}, {"date": "1991-04-05", "close": 218.84710572, "volume": null}, {"date": "1991-04-08", "close": 194.53076064, "volume": 4.0}, {"date": "1991-04-09", "close": 194.53076064, "volume": null}, {"date": "1991-04-10", "close": 194.53076064, "volume": null}, {"date": "1991-04-11", "close": 194.53076064, "volume": null}, {"date": "1991-04-12", "close": 194.53076064, "volume": null}, {"date": "1991-04-15", "close": 194.53076064, "volume": null}, {"date": "1991-04-16", "close": 170.21441556, "volume": 0.0}, {"date": "1991-04-17", "close": 170.21441556, "volume": null}, {"date": "1991-04-18", "close": 194.53076064, "volume": 4.0}, {"date": "1991-04-19", "close": 194.53076064, "volume": null}, {"date": "1991-04-22", "close": 194.53076064, "volume": null}, {"date": "1991-04-23", "close": 218.84710572, "volume": 21.0}, {"date": "1991-04-24", "close": 218.84710572, "volume": null}, {"date": "1991-04-25", "close": 218.84710572, "volume": null}, {"date": "1991-04-26", "close": 218.84710572, "volume": null}, {"date": "1991-04-29", "close": 218.84710572, "volume": null}, {"date": "1991-04-30", "close": 267.47979588, "volume": 41.0}, {"date": "1991-05-01", "close": 267.47979588, "volume": null}, {"date": "1991-05-02", "close": 267.47979588, "volume": 16.0}, {"date": "1991-05-03", "close": 267.47979588, "volume": null}, {"date": "1991-05-06", "close": 291.79614096, "volume": 9.0}, {"date": "1991-05-07", "close": 291.79614096, "volume": null}, {"date": "1991-05-08", "close": 291.79614096, "volume": 1.0}, {"date": "1991-05-09", "close": 316.11248604, "volume": 15.0}, {"date": "1991-05-10", "close": 316.11248604, "volume": null}, {"date": "1991-05-13", "close": 291.79614096, "volume": 1256.0}, {"date": "1991-05-14", "close": 340.42883112, "volume": 0.0}, {"date": "1991-05-15", "close": 340.42883112, "volume": null}, {"date": "1991-05-16", "close": 291.79614096, "volume": 1.0}, {"date": "1991-05-17", "close": 291.79614096, "volume": 2.0}, {"date": "1991-05-20", "close": 291.79614096, "volume": 2.0}, {"date": "1991-05-21", "close": 291.79614096, "volume": null}, {"date": "1991-05-22", "close": 291.79614096, "volume": null}, {"date": "1991-05-23", "close": 267.47979588, "volume": 5.0}, {"date": "1991-05-24", "close": 267.47979588, "volume": null}, {"date": "1991-05-27", "close": 267.47979588, "volume": null}, {"date": "1991-05-28", "close": 243.1634508, "volume": 11.0}, {"date": "1991-05-29", "close": 267.47979588, "volume": 10.0}, {"date": "1991-05-30", "close": 267.47979588, "volume": 16.0}, {"date": "1991-05-31", "close": 340.42883112, "volume": 28.0}, {"date": "1991-06-03", "close": 340.42883112, "volume": null}, {"date": "1991-06-04", "close": 291.79614096, "volume": 23.0}, {"date": "1991-06-05", "close": 291.79614096, "volume": 5.0}, {"date": "1991-06-06", "close": 267.47979588, "volume": 10.0}, {"date": "1991-06-07", "close": 291.79614096, "volume": 2.0}, {"date": "1991-06-10", "close": 291.79614096, "volume": null}, {"date": "1991-06-11", "close": 291.79614096, "volume": 6.0}, {"date": "1991-06-12", "close": 291.79614096, "volume": 16.0}, {"date": "1991-06-13", "close": 291.79614096, "volume": null}, {"date": "1991-06-14", "close": 291.79614096, "volume": 8.0}, {"date": "1991-06-17", "close": 291.79614096, "volume": 10.0}, {"date": "1991-06-18", "close": 291.79614096, "volume": 23.0}, {"date": "1991-06-19", "close": 291.79614096, "volume": 4.0}, {"date": "1991-06-20", "close": 291.79614096, "volume": null}, {"date": "1991-06-21", "close": 243.1634508, "volume": 52.0}, {"date": "1991-06-24", "close": 243.1634508, "volume": null}, {"date": "1991-06-25", "close": 243.1634508, "volume": null}, {"date": "1991-06-26", "close": 243.1634508, "volume": null}, {"date": "1991-06-27", "close": 291.79614096, "volume": 12.0}, {"date": "1991-06-28", "close": 291.79614096, "volume": 9.0}, {"date": "1991-07-01", "close": 291.79614096, "volume": null}, {"date": "1991-07-02", "close": 291.79614096, "volume": 6.0}, {"date": "1991-07-03", "close": 291.79614096, "volume": null}, {"date": "1991-07-04", "close": 316.11248604, "volume": 1.0}, {"date": "1991-07-05", "close": 316.11248604, "volume": null}, {"date": "1991-07-08", "close": 316.11248604, "volume": null}, {"date": "1991-07-09", "close": 316.11248604, "volume": 13.0}, {"date": "1991-07-10", "close": 316.11248604, "volume": null}, {"date": "1991-07-11", "close": 316.11248604, "volume": null}, {"date": "1991-07-12", "close": 316.11248604, "volume": null}, {"date": "1991-07-15", "close": 316.11248604, "volume": 6.0}, {"date": "1991-07-16", "close": 316.11248604, "volume": 16.0}, {"date": "1991-07-17", "close": 316.11248604, "volume": null}, {"date": "1991-07-18", "close": 316.11248604, "volume": 4.0}, {"date": "1991-07-19", "close": 316.11248604, "volume": null}, {"date": "1991-07-22", "close": 316.11248604, "volume": null}, {"date": "1991-07-23", "close": 340.42883112, "volume": 56.0}, {"date": "1991-07-24", "close": 413.37786636, "volume": 31.0}, {"date": "1991-07-25", "close": 389.06152128, "volume": 852.0}, {"date": "1991-07-26", "close": 413.37786636, "volume": 27.0}, {"date": "1991-07-29", "close": 413.37786636, "volume": null}, {"date": "1991-07-30", "close": 389.06152128, "volume": 39.0}, {"date": "1991-07-31", "close": 389.06152128, "volume": 13.0}, {"date": "1991-08-01", "close": 413.37786636, "volume": 2.0}, {"date": "1991-08-02", "close": 364.7451762, "volume": 206.0}, {"date": "1991-08-05", "close": 364.7451762, "volume": 16.0}, {"date": "1991-08-06", "close": 364.7451762, "volume": 93.0}, {"date": "1991-08-07", "close": 389.06152128, "volume": 119.0}, {"date": "1991-08-08", "close": 364.7451762, "volume": 14.0}, {"date": "1991-08-09", "close": 364.7451762, "volume": null}, {"date": "1991-08-12", "close": 364.7451762, "volume": null}, {"date": "1991-08-13", "close": 364.7451762, "volume": 10.0}, {"date": "1991-08-14", "close": 413.37786636, "volume": 50.0}, {"date": "1991-08-15", "close": 413.37786636, "volume": null}, {"date": "1991-08-16", "close": 413.37786636, "volume": 12.0}, {"date": "1991-08-19", "close": 389.06152128, "volume": 16.0}, {"date": "1991-08-20", "close": 389.06152128, "volume": 21.0}, {"date": "1991-08-21", "close": 389.06152128, "volume": null}, {"date": "1991-08-22", "close": 389.06152128, "volume": 41.0}, {"date": "1991-08-23", "close": 389.06152128, "volume": null}, {"date": "1991-08-26", "close": 389.06152128, "volume": null}, {"date": "1991-08-27", "close": 389.06152128, "volume": 21.0}, {"date": "1991-08-28", "close": 389.06152128, "volume": null}, {"date": "1991-08-29", "close": 389.06152128, "volume": 27.0}, {"date": "1991-08-30", "close": 340.42883112, "volume": 41.0}, {"date": "1991-09-02", "close": 340.42883112, "volume": 60.0}, {"date": "1991-09-03", "close": 340.42883112, "volume": null}, {"date": "1991-09-04", "close": 340.42883112, "volume": null}, {"date": "1991-09-05", "close": 340.42883112, "volume": 6.0}, {"date": "1991-09-06", "close": 340.42883112, "volume": null}, {"date": "1991-09-09", "close": 340.42883112, "volume": null}, {"date": "1991-09-10", "close": 340.42883112, "volume": null}, {"date": "1991-09-11", "close": 340.42883112, "volume": null}, {"date": "1991-09-12", "close": 340.42883112, "volume": null}, {"date": "1991-09-13", "close": 340.42883112, "volume": null}, {"date": "1991-09-16", "close": 340.42883112, "volume": null}, {"date": "1991-09-17", "close": 316.11248604, "volume": 10.0}, {"date": "1991-09-18", "close": 316.11248604, "volume": 6.0}, {"date": "1991-09-19", "close": 316.11248604, "volume": 1.0}, {"date": "1991-09-20", "close": 316.11248604, "volume": null}, {"date": "1991-09-23", "close": 316.11248604, "volume": 4.0}, {"date": "1991-09-24", "close": 316.11248604, "volume": null}, {"date": "1991-09-25", "close": 316.11248604, "volume": null}, {"date": "1991-09-26", "close": 316.11248604, "volume": null}, {"date": "1991-09-27", "close": 340.42883112, "volume": 4.0}, {"date": "1991-09-30", "close": 340.42883112, "volume": null}, {"date": "1991-10-01", "close": 364.7451762, "volume": 23.0}, {"date": "1991-10-02", "close": 364.7451762, "volume": 5.0}, {"date": "1991-10-03", "close": 291.79614096, "volume": 1.0}, {"date": "1991-10-04", "close": 291.79614096, "volume": null}, {"date": "1991-10-07", "close": 291.79614096, "volume": null}, {"date": "1991-10-08", "close": 291.79614096, "volume": null}, {"date": "1991-10-09", "close": 291.79614096, "volume": 3.0}, {"date": "1991-10-10", "close": 291.79614096, "volume": null}, {"date": "1991-10-11", "close": 291.79614096, "volume": null}, {"date": "1991-10-14", "close": 316.11248604, "volume": 3.0}, {"date": "1991-10-15", "close": 316.11248604, "volume": null}, {"date": "1991-10-16", "close": 316.11248604, "volume": null}, {"date": "1991-10-17", "close": 291.79614096, "volume": 2.0}, {"date": "1991-10-18", "close": 291.79614096, "volume": null}, {"date": "1991-10-21", "close": 291.79614096, "volume": null}, {"date": "1991-10-22", "close": 291.79614096, "volume": null}, {"date": "1991-10-23", "close": 291.79614096, "volume": null}, {"date": "1991-10-24", "close": 291.79614096, "volume": 10.0}, {"date": "1991-10-25", "close": 340.42883112, "volume": 6.0}, {"date": "1991-10-28", "close": 340.42883112, "volume": null}, {"date": "1991-10-29", "close": 316.11248604, "volume": 7.0}, {"date": "1991-10-30", "close": 340.42883112, "volume": 9.0}, {"date": "1991-10-31", "close": 340.42883112, "volume": null}, {"date": "1991-11-01", "close": 340.42883112, "volume": 11.0}, {"date": "1991-11-04", "close": 316.11248604, "volume": 14.0}, {"date": "1991-11-05", "close": 316.11248604, "volume": null}, {"date": "1991-11-06", "close": 340.42883112, "volume": 2.0}, {"date": "1991-11-07", "close": 340.42883112, "volume": null}, {"date": "1991-11-08", "close": 340.42883112, "volume": 0.0}, {"date": "1991-11-11", "close": 340.42883112, "volume": null}, {"date": "1991-11-12", "close": 340.42883112, "volume": 4.0}, {"date": "1991-11-13", "close": 340.42883112, "volume": 16.0}, {"date": "1991-11-14", "close": 316.11248604, "volume": 4.0}, {"date": "1991-11-15", "close": 316.11248604, "volume": null}, {"date": "1991-11-18", "close": 243.1634508, "volume": 29.0}, {"date": "1991-11-19", "close": 291.79614096, "volume": 8.0}, {"date": "1991-11-20", "close": 291.79614096, "volume": null}, {"date": "1991-11-21", "close": 291.79614096, "volume": null}, {"date": "1991-11-22", "close": 291.79614096, "volume": null}, {"date": "1991-11-25", "close": 291.79614096, "volume": null}, {"date": "1991-11-26", "close": 291.79614096, "volume": null}, {"date": "1991-11-27", "close": 291.79614096, "volume": 5.0}, {"date": "1991-11-28", "close": 291.79614096, "volume": null}, {"date": "1991-11-29", "close": 291.79614096, "volume": null}, {"date": "1991-12-02", "close": 291.79614096, "volume": null}, {"date": "1991-12-03", "close": 291.79614096, "volume": null}, {"date": "1991-12-04", "close": 291.79614096, "volume": null}, {"date": "1991-12-05", "close": 291.79614096, "volume": null}, {"date": "1991-12-06", "close": 291.79614096, "volume": null}, {"date": "1991-12-09", "close": 291.79614096, "volume": null}, {"date": "1991-12-10", "close": 316.11248604, "volume": 2.0}, {"date": "1991-12-11", "close": 291.79614096, "volume": 7.0}, {"date": "1991-12-12", "close": 291.79614096, "volume": null}, {"date": "1991-12-13", "close": 291.79614096, "volume": 1.0}, {"date": "1991-12-16", "close": 291.79614096, "volume": 0.0}, {"date": "1991-12-17", "close": 291.79614096, "volume": null}, {"date": "1991-12-18", "close": 291.79614096, "volume": null}, {"date": "1991-12-19", "close": 291.79614096, "volume": null}, {"date": "1991-12-20", "close": 291.79614096, "volume": null}, {"date": "1991-12-23", "close": 291.79614096, "volume": null}, {"date": "1991-12-24", "close": 291.79614096, "volume": null}, {"date": "1991-12-25", "close": 291.79614096, "volume": null}, {"date": "1991-12-26", "close": 291.79614096, "volume": null}, {"date": "1991-12-27", "close": 291.79614096, "volume": null}, {"date": "1991-12-30", "close": 291.79614096, "volume": null}, {"date": "1991-12-31", "close": 291.79614096, "volume": null}, {"date": "1992-01-01", "close": 291.79614096, "volume": null}, {"date": "1992-01-02", "close": 291.79614096, "volume": null}, {"date": "1992-01-03", "close": 291.79614096, "volume": null}, {"date": "1992-01-06", "close": 291.79614096, "volume": null}, {"date": "1992-01-07", "close": 243.1634508, "volume": 10.0}, {"date": "1992-01-08", "close": 243.1634508, "volume": 8.0}, {"date": "1992-01-09", "close": 243.1634508, "volume": null}, {"date": "1992-01-10", "close": 243.1634508, "volume": null}, {"date": "1992-01-13", "close": 243.1634508, "volume": null}, {"date": "1992-01-14", "close": 243.1634508, "volume": 2.0}, {"date": "1992-01-15", "close": 243.1634508, "volume": null}, {"date": "1992-01-16", "close": 243.1634508, "volume": null}, {"date": "1992-01-17", "close": 243.1634508, "volume": null}, {"date": "1992-01-20", "close": 243.1634508, "volume": null}, {"date": "1992-01-21", "close": 243.1634508, "volume": null}, {"date": "1992-01-22", "close": 243.1634508, "volume": null}, {"date": "1992-01-23", "close": 291.79614096, "volume": 6.0}, {"date": "1992-01-24", "close": 291.79614096, "volume": null}, {"date": "1992-01-27", "close": 291.79614096, "volume": null}, {"date": "1992-01-28", "close": 291.79614096, "volume": null}, {"date": "1992-01-29", "close": 291.79614096, "volume": null}, {"date": "1992-01-30", "close": 291.79614096, "volume": null}, {"date": "1992-01-31", "close": 316.11248604, "volume": 59.0}, {"date": "1992-02-03", "close": 316.11248604, "volume": 123.0}, {"date": "1992-02-04", "close": 364.7451762, "volume": 195.0}, {"date": "1992-02-05", "close": 364.7451762, "volume": 60.0}, {"date": "1992-02-06", "close": 340.42883112, "volume": 83.0}, {"date": "1992-02-07", "close": 340.42883112, "volume": 14.0}, {"date": "1992-02-10", "close": 316.11248604, "volume": 41.0}, {"date": "1992-02-11", "close": 316.11248604, "volume": 52.0}, {"date": "1992-02-12", "close": 340.42883112, "volume": 6.0}, {"date": "1992-02-13", "close": 364.7451762, "volume": 16.0}, {"date": "1992-02-14", "close": 364.7451762, "volume": null}, {"date": "1992-02-17", "close": 364.7451762, "volume": null}, {"date": "1992-02-18", "close": 340.42883112, "volume": 49.0}, {"date": "1992-02-19", "close": 340.42883112, "volume": 2.0}, {"date": "1992-02-20", "close": 340.42883112, "volume": null}, {"date": "1992-02-21", "close": 340.42883112, "volume": null}, {"date": "1992-02-24", "close": 340.42883112, "volume": null}, {"date": "1992-02-25", "close": 364.7451762, "volume": 74.0}, {"date": "1992-02-26", "close": 364.7451762, "volume": 28.0}, {"date": "1992-02-27", "close": 389.06152128, "volume": 39.0}, {"date": "1992-02-28", "close": 389.06152128, "volume": 12.0}, {"date": "1992-03-02", "close": 389.06152128, "volume": 9.0}, {"date": "1992-03-03", "close": 389.06152128, "volume": null}, {"date": "1992-03-04", "close": 389.06152128, "volume": 43.0}, {"date": "1992-03-05", "close": 389.06152128, "volume": 11.0}, {"date": "1992-03-06", "close": 389.06152128, "volume": 15.0}, {"date": "1992-03-09", "close": 413.37786636, "volume": 34.0}, {"date": "1992-03-10", "close": 389.06152128, "volume": 106.0}, {"date": "1992-03-11", "close": 364.7451762, "volume": 14.0}, {"date": "1992-03-12", "close": 389.06152128, "volume": 8.0}, {"date": "1992-03-13", "close": 389.06152128, "volume": null}, {"date": "1992-03-16", "close": 364.7451762, "volume": 8.0}, {"date": "1992-03-17", "close": 364.7451762, "volume": 68.0}, {"date": "1992-03-18", "close": 340.42883112, "volume": 58.0}, {"date": "1992-03-19", "close": 340.42883112, "volume": null}, {"date": "1992-03-20", "close": 340.42883112, "volume": 4.0}, {"date": "1992-03-23", "close": 340.42883112, "volume": null}, {"date": "1992-03-24", "close": 340.42883112, "volume": null}, {"date": "1992-03-25", "close": 340.42883112, "volume": null}, {"date": "1992-03-26", "close": 340.42883112, "volume": null}, {"date": "1992-03-27", "close": 340.42883112, "volume": null}, {"date": "1992-03-30", "close": 340.42883112, "volume": null}, {"date": "1992-03-31", "close": 340.42883112, "volume": null}, {"date": "1992-04-01", "close": 340.42883112, "volume": null}, {"date": "1992-04-02", "close": 340.42883112, "volume": 1.0}, {"date": "1992-04-03", "close": 316.11248604, "volume": 6.0}, {"date": "1992-04-06", "close": 316.11248604, "volume": 4.0}, {"date": "1992-04-07", "close": 340.42883112, "volume": 2.0}, {"date": "1992-04-08", "close": 340.42883112, "volume": null}, {"date": "1992-04-09", "close": 316.11248604, "volume": 14.0}, {"date": "1992-04-10", "close": 316.11248604, "volume": null}, {"date": "1992-04-13", "close": 316.11248604, "volume": null}, {"date": "1992-04-14", "close": 316.11248604, "volume": 3.0}, {"date": "1992-04-15", "close": 316.11248604, "volume": 1.0}, {"date": "1992-04-16", "close": 316.11248604, "volume": null}, {"date": "1992-04-17", "close": 316.11248604, "volume": null}, {"date": "1992-04-20", "close": 316.11248604, "volume": null}, {"date": "1992-04-21", "close": 316.11248604, "volume": 5.0}, {"date": "1992-04-22", "close": 316.11248604, "volume": null}, {"date": "1992-04-23", "close": 316.11248604, "volume": null}, {"date": "1992-04-24", "close": 316.11248604, "volume": null}, {"date": "1992-04-27", "close": 316.11248604, "volume": 4.0}, {"date": "1992-04-28", "close": 316.11248604, "volume": 6.0}, {"date": "1992-04-29", "close": 316.11248604, "volume": null}, {"date": "1992-04-30", "close": 316.11248604, "volume": null}, {"date": "1992-05-01", "close": 316.11248604, "volume": null}, {"date": "1992-05-04", "close": 291.79614096, "volume": 10.0}, {"date": "1992-05-05", "close": 291.79614096, "volume": null}, {"date": "1992-05-06", "close": 291.79614096, "volume": null}, {"date": "1992-05-07", "close": 291.79614096, "volume": 0.0}, {"date": "1992-05-08", "close": 291.79614096, "volume": null}, {"date": "1992-05-11", "close": 291.79614096, "volume": null}, {"date": "1992-05-12", "close": 291.79614096, "volume": null}, {"date": "1992-05-13", "close": 291.79614096, "volume": null}, {"date": "1992-05-14", "close": 291.79614096, "volume": null}, {"date": "1992-05-15", "close": 291.79614096, "volume": null}, {"date": "1992-05-18", "close": 291.79614096, "volume": null}, {"date": "1992-05-19", "close": 291.79614096, "volume": null}, {"date": "1992-05-20", "close": 291.79614096, "volume": null}, {"date": "1992-05-21", "close": 291.79614096, "volume": null}, {"date": "1992-05-22", "close": 291.79614096, "volume": null}, {"date": "1992-05-25", "close": 291.79614096, "volume": null}, {"date": "1992-05-26", "close": 291.79614096, "volume": null}, {"date": "1992-05-27", "close": 291.79614096, "volume": null}, {"date": "1992-05-28", "close": 291.79614096, "volume": null}, {"date": "1992-05-29", "close": 291.79614096, "volume": null}, {"date": "1992-06-01", "close": 291.79614096, "volume": 4.0}, {"date": "1992-06-02", "close": 291.79614096, "volume": 12.0}, {"date": "1992-06-03", "close": 267.47979588, "volume": 10.0}, {"date": "1992-06-04", "close": 267.47979588, "volume": null}, {"date": "1992-06-05", "close": 267.47979588, "volume": 2.0}, {"date": "1992-06-08", "close": 267.47979588, "volume": null}, {"date": "1992-06-09", "close": 267.47979588, "volume": null}, {"date": "1992-06-10", "close": 267.47979588, "volume": null}, {"date": "1992-06-11", "close": 267.47979588, "volume": 4.0}, {"date": "1992-06-12", "close": 267.47979588, "volume": null}, {"date": "1992-06-15", "close": 267.47979588, "volume": null}, {"date": "1992-06-16", "close": 267.47979588, "volume": 21.0}, {"date": "1992-06-17", "close": 243.1634508, "volume": 25.0}, {"date": "1992-06-18", "close": 243.1634508, "volume": 1.0}, {"date": "1992-06-19", "close": 267.47979588, "volume": 25.0}, {"date": "1992-06-22", "close": 267.47979588, "volume": null}, {"date": "1992-06-23", "close": 243.1634508, "volume": 4.0}, {"date": "1992-06-24", "close": 243.1634508, "volume": null}, {"date": "1992-06-25", "close": 243.1634508, "volume": 8.0}, {"date": "1992-06-26", "close": 243.1634508, "volume": 125.0}, {"date": "1992-06-29", "close": 218.84710572, "volume": 23.0}, {"date": "1992-06-30", "close": 243.1634508, "volume": 4.0}, {"date": "1992-07-01", "close": 243.1634508, "volume": null}, {"date": "1992-07-02", "close": 243.1634508, "volume": null}, {"date": "1992-07-03", "close": 243.1634508, "volume": null}, {"date": "1992-07-06", "close": 243.1634508, "volume": null}, {"date": "1992-07-07", "close": 243.1634508, "volume": null}, {"date": "1992-07-08", "close": 243.1634508, "volume": null}, {"date": "1992-07-09", "close": 243.1634508, "volume": null}, {"date": "1992-07-10", "close": 243.1634508, "volume": null}, {"date": "1992-07-13", "close": 218.84710572, "volume": 10.0}, {"date": "1992-07-14", "close": 218.84710572, "volume": null}, {"date": "1992-07-15", "close": 267.47979588, "volume": 2.0}, {"date": "1992-07-16", "close": 267.47979588, "volume": null}, {"date": "1992-07-17", "close": 340.42883112, "volume": 160.0}, {"date": "1992-07-20", "close": 291.79614096, "volume": 21.0}, {"date": "1992-07-21", "close": 291.79614096, "volume": 4.0}, {"date": "1992-07-22", "close": 316.11248604, "volume": 761.0}, {"date": "1992-07-23", "close": 316.11248604, "volume": null}, {"date": "1992-07-24", "close": 340.42883112, "volume": 31.0}, {"date": "1992-07-27", "close": 316.11248604, "volume": 8.0}, {"date": "1992-07-28", "close": 291.79614096, "volume": 206.0}, {"date": "1992-07-29", "close": 291.79614096, "volume": null}, {"date": "1992-07-30", "close": 291.79614096, "volume": 10.0}, {"date": "1992-07-31", "close": 291.79614096, "volume": 21.0}, {"date": "1992-08-03", "close": 316.11248604, "volume": 39.0}, {"date": "1992-08-04", "close": 316.11248604, "volume": 76.0}, {"date": "1992-08-05", "close": 316.11248604, "volume": null}, {"date": "1992-08-06", "close": 291.79614096, "volume": 1.0}, {"date": "1992-08-07", "close": 291.79614096, "volume": 19.0}, {"date": "1992-08-10", "close": 291.79614096, "volume": null}, {"date": "1992-08-11", "close": 291.79614096, "volume": 206.0}, {"date": "1992-08-12", "close": 316.11248604, "volume": 111.0}, {"date": "1992-08-13", "close": 291.79614096, "volume": 72.0}, {"date": "1992-08-14", "close": 291.79614096, "volume": 10.0}, {"date": "1992-08-17", "close": 291.79614096, "volume": null}, {"date": "1992-08-18", "close": 291.79614096, "volume": null}, {"date": "1992-08-19", "close": 291.79614096, "volume": null}, {"date": "1992-08-20", "close": 291.79614096, "volume": 212.0}, {"date": "1992-08-21", "close": 291.79614096, "volume": null}, {"date": "1992-08-24", "close": 291.79614096, "volume": null}, {"date": "1992-08-25", "close": 291.79614096, "volume": null}, {"date": "1992-08-26", "close": 291.79614096, "volume": null}, {"date": "1992-08-27", "close": 291.79614096, "volume": 2.0}, {"date": "1992-08-28", "close": 291.79614096, "volume": null}, {"date": "1992-08-31", "close": 291.79614096, "volume": null}, {"date": "1992-09-01", "close": 291.79614096, "volume": null}, {"date": "1992-09-02", "close": 291.79614096, "volume": null}, {"date": "1992-09-03", "close": 291.79614096, "volume": null}, {"date": "1992-09-04", "close": 291.79614096, "volume": null}, {"date": "1992-09-07", "close": 291.79614096, "volume": null}, {"date": "1992-09-08", "close": 291.79614096, "volume": 2.0}, {"date": "1992-09-09", "close": 291.79614096, "volume": null}, {"date": "1992-09-10", "close": 291.79614096, "volume": null}, {"date": "1992-09-11", "close": 291.79614096, "volume": 4.0}, {"date": "1992-09-14", "close": 291.79614096, "volume": null}, {"date": "1992-09-15", "close": 291.79614096, "volume": 13.0}, {"date": "1992-09-16", "close": 291.79614096, "volume": null}, {"date": "1992-09-17", "close": 291.79614096, "volume": null}, {"date": "1992-09-18", "close": 291.79614096, "volume": null}, {"date": "1992-09-21", "close": 291.79614096, "volume": null}, {"date": "1992-09-22", "close": 291.79614096, "volume": null}, {"date": "1992-09-23", "close": 291.79614096, "volume": null}, {"date": "1992-09-24", "close": 291.79614096, "volume": null}, {"date": "1992-09-25", "close": 291.79614096, "volume": null}, {"date": "1992-09-28", "close": 291.79614096, "volume": null}, {"date": "1992-09-29", "close": 291.79614096, "volume": null}, {"date": "1992-09-30", "close": 291.79614096, "volume": null}, {"date": "1992-10-01", "close": 291.79614096, "volume": null}, {"date": "1992-10-02", "close": 291.79614096, "volume": null}, {"date": "1992-10-05", "close": 291.79614096, "volume": null}, {"date": "1992-10-06", "close": 291.79614096, "volume": null}, {"date": "1992-10-07", "close": 243.1634508, "volume": 6.0}, {"date": "1992-10-08", "close": 243.1634508, "volume": null}, {"date": "1992-10-09", "close": 243.1634508, "volume": 6.0}, {"date": "1992-10-12", "close": 243.1634508, "volume": null}, {"date": "1992-10-13", "close": 243.1634508, "volume": null}, {"date": "1992-10-14", "close": 243.1634508, "volume": null}, {"date": "1992-10-15", "close": 243.1634508, "volume": 2.0}, {"date": "1992-10-16", "close": 243.1634508, "volume": 33.0}, {"date": "1992-10-19", "close": 243.1634508, "volume": null}, {"date": "1992-10-20", "close": 243.1634508, "volume": null}, {"date": "1992-10-21", "close": 243.1634508, "volume": 21.0}, {"date": "1992-10-22", "close": 243.1634508, "volume": null}, {"date": "1992-10-23", "close": 243.1634508, "volume": null}, {"date": "1992-10-26", "close": 243.1634508, "volume": null}, {"date": "1992-10-27", "close": 218.84710572, "volume": 10.0}, {"date": "1992-10-28", "close": 218.84710572, "volume": null}, {"date": "1992-10-29", "close": 218.84710572, "volume": null}, {"date": "1992-10-30", "close": 218.84710572, "volume": null}, {"date": "1992-11-02", "close": 218.84710572, "volume": null}, {"date": "1992-11-03", "close": 218.84710572, "volume": null}, {"date": "1992-11-04", "close": 218.84710572, "volume": null}, {"date": "1992-11-05", "close": 218.84710572, "volume": null}, {"date": "1992-11-06", "close": 218.84710572, "volume": null}, {"date": "1992-11-09", "close": 218.84710572, "volume": null}, {"date": "1992-11-10", "close": 218.84710572, "volume": null}, {"date": "1992-11-11", "close": 218.84710572, "volume": null}, {"date": "1992-11-12", "close": 194.53076064, "volume": 25.0}, {"date": "1992-11-13", "close": 194.53076064, "volume": null}, {"date": "1992-11-16", "close": 194.53076064, "volume": null}, {"date": "1992-11-17", "close": 194.53076064, "volume": null}, {"date": "1992-11-18", "close": 194.53076064, "volume": null}, {"date": "1992-11-19", "close": 194.53076064, "volume": null}, {"date": "1992-11-20", "close": 194.53076064, "volume": null}, {"date": "1992-11-23", "close": 194.53076064, "volume": null}, {"date": "1992-11-24", "close": 170.21441556, "volume": 6.0}, {"date": "1992-11-25", "close": 194.53076064, "volume": 5.0}, {"date": "1992-11-26", "close": 194.53076064, "volume": null}, {"date": "1992-11-27", "close": 194.53076064, "volume": null}, {"date": "1992-11-30", "close": 194.53076064, "volume": null}, {"date": "1992-12-01", "close": 194.53076064, "volume": null}, {"date": "1992-12-02", "close": 194.53076064, "volume": null}, {"date": "1992-12-03", "close": 194.53076064, "volume": null}, {"date": "1992-12-04", "close": 194.53076064, "volume": null}, {"date": "1992-12-07", "close": 170.21441556, "volume": 41.0}, {"date": "1992-12-08", "close": 145.89807048, "volume": 5.0}, {"date": "1992-12-09", "close": 145.89807048, "volume": null}, {"date": "1992-12-10", "close": 145.89807048, "volume": null}, {"date": "1992-12-11", "close": 145.89807048, "volume": null}, {"date": "1992-12-14", "close": 145.89807048, "volume": 25.0}, {"date": "1992-12-15", "close": 145.89807048, "volume": 21.0}, {"date": "1992-12-16", "close": 145.89807048, "volume": 31.0}, {"date": "1992-12-17", "close": 145.89807048, "volume": 173.0}, {"date": "1992-12-18", "close": 145.89807048, "volume": 47.0}, {"date": "1992-12-21", "close": 145.89807048, "volume": null}, {"date": "1992-12-22", "close": 145.89807048, "volume": null}, {"date": "1992-12-23", "close": 170.21441556, "volume": 21.0}, {"date": "1992-12-24", "close": 170.21441556, "volume": null}, {"date": "1992-12-25", "close": 170.21441556, "volume": null}, {"date": "1992-12-28", "close": 170.21441556, "volume": null}, {"date": "1992-12-29", "close": 170.21441556, "volume": null}, {"date": "1992-12-30", "close": 194.53076064, "volume": 0.0}, {"date": "1992-12-31", "close": 194.53076064, "volume": null}, {"date": "1993-01-01", "close": 194.53076064, "volume": null}, {"date": "1993-01-04", "close": 194.53076064, "volume": null}, {"date": "1993-01-05", "close": 194.53076064, "volume": null}, {"date": "1993-01-06", "close": 194.53076064, "volume": null}, {"date": "1993-01-07", "close": 170.21441556, "volume": 134.0}, {"date": "1993-01-08", "close": 170.21441556, "volume": null}, {"date": "1993-01-11", "close": 170.21441556, "volume": 45.0}, {"date": "1993-01-12", "close": 170.21441556, "volume": null}, {"date": "1993-01-13", "close": 145.89807048, "volume": 21.0}, {"date": "1993-01-14", "close": 145.89807048, "volume": null}, {"date": "1993-01-15", "close": 145.89807048, "volume": 0.0}, {"date": "1993-01-18", "close": 145.89807048, "volume": null}, {"date": "1993-01-19", "close": 145.89807048, "volume": null}, {"date": "1993-01-20", "close": 145.89807048, "volume": null}, {"date": "1993-01-21", "close": 145.89807048, "volume": null}, {"date": "1993-01-22", "close": 170.21441556, "volume": 21.0}, {"date": "1993-01-25", "close": 170.21441556, "volume": 4.0}, {"date": "1993-01-26", "close": 243.1634508, "volume": 134.0}, {"date": "1993-01-27", "close": 243.1634508, "volume": 62.0}, {"date": "1993-01-28", "close": 243.1634508, "volume": 45.0}, {"date": "1993-01-29", "close": 243.1634508, "volume": 6.0}, {"date": "1993-02-01", "close": 218.84710572, "volume": 10.0}, {"date": "1993-02-02", "close": 218.84710572, "volume": null}, {"date": "1993-02-03", "close": 218.84710572, "volume": null}, {"date": "1993-02-04", "close": 194.53076064, "volume": 23.0}, {"date": "1993-02-05", "close": 194.53076064, "volume": 36.0}, {"date": "1993-02-08", "close": 194.53076064, "volume": 0.0}, {"date": "1993-02-09", "close": 218.84710572, "volume": 42.0}, {"date": "1993-02-10", "close": 218.84710572, "volume": null}, {"date": "1993-02-11", "close": 218.84710572, "volume": 41.0}, {"date": "1993-02-12", "close": 218.84710572, "volume": null}, {"date": "1993-02-15", "close": 218.84710572, "volume": 2.0}, {"date": "1993-02-16", "close": 218.84710572, "volume": null}, {"date": "1993-02-17", "close": 243.1634508, "volume": 4.0}, {"date": "1993-02-18", "close": 243.1634508, "volume": null}, {"date": "1993-02-19", "close": 218.84710572, "volume": 27.0}, {"date": "1993-02-22", "close": 243.1634508, "volume": 25.0}, {"date": "1993-02-23", "close": 243.1634508, "volume": null}, {"date": "1993-02-24", "close": 243.1634508, "volume": 45.0}, {"date": "1993-02-25", "close": 218.84710572, "volume": 86.0}, {"date": "1993-02-26", "close": 218.84710572, "volume": 31.0}, {"date": "1993-03-01", "close": 243.1634508, "volume": 513.0}, {"date": "1993-03-02", "close": 243.1634508, "volume": 146.0}, {"date": "1993-03-03", "close": 218.84710572, "volume": 16.0}, {"date": "1993-03-04", "close": 243.1634508, "volume": 26.0}, {"date": "1993-03-05", "close": 243.1634508, "volume": null}, {"date": "1993-03-08", "close": 243.1634508, "volume": 66.0}, {"date": "1993-03-09", "close": 243.1634508, "volume": 16.0}, {"date": "1993-03-10", "close": 243.1634508, "volume": null}, {"date": "1993-03-11", "close": 243.1634508, "volume": 21.0}, {"date": "1993-03-12", "close": 243.1634508, "volume": null}, {"date": "1993-03-15", "close": 243.1634508, "volume": null}, {"date": "1993-03-16", "close": 243.1634508, "volume": null}, {"date": "1993-03-17", "close": 218.84710572, "volume": 5.0}, {"date": "1993-03-18", "close": 218.84710572, "volume": null}, {"date": "1993-03-19", "close": 243.1634508, "volume": 54.0}, {"date": "1993-03-22", "close": 243.1634508, "volume": null}, {"date": "1993-03-23", "close": 218.84710572, "volume": 55.0}, {"date": "1993-03-24", "close": 218.84710572, "volume": 39.0}, {"date": "1993-03-25", "close": 218.84710572, "volume": 19.0}, {"date": "1993-03-26", "close": 218.84710572, "volume": null}, {"date": "1993-03-29", "close": 218.84710572, "volume": null}, {"date": "1993-03-30", "close": 218.84710572, "volume": null}, {"date": "1993-03-31", "close": 218.84710572, "volume": 41.0}, {"date": "1993-04-01", "close": 218.84710572, "volume": 27.0}, {"date": "1993-04-02", "close": 218.84710572, "volume": null}, {"date": "1993-04-05", "close": 243.1634508, "volume": 51.0}, {"date": "1993-04-06", "close": 243.1634508, "volume": 2.0}, {"date": "1993-04-07", "close": 243.1634508, "volume": null}, {"date": "1993-04-08", "close": 243.1634508, "volume": 12.0}, {"date": "1993-04-09", "close": 243.1634508, "volume": null}, {"date": "1993-04-12", "close": 243.1634508, "volume": null}, {"date": "1993-04-13", "close": 267.47979588, "volume": 18.0}, {"date": "1993-04-14", "close": 267.47979588, "volume": null}, {"date": "1993-04-15", "close": 267.47979588, "volume": 14.0}, {"date": "1993-04-16", "close": 267.47979588, "volume": null}, {"date": "1993-04-19", "close": 267.47979588, "volume": null}, {"date": "1993-04-20", "close": 267.47979588, "volume": 90.0}, {"date": "1993-04-21", "close": 267.47979588, "volume": null}, {"date": "1993-04-22", "close": 243.1634508, "volume": 62.0}, {"date": "1993-04-23", "close": 243.1634508, "volume": null}, {"date": "1993-04-26", "close": 243.1634508, "volume": null}, {"date": "1993-04-27", "close": 243.1634508, "volume": 1.0}, {"date": "1993-04-28", "close": 243.1634508, "volume": 2.0}, {"date": "1993-04-29", "close": 243.1634508, "volume": null}, {"date": "1993-04-30", "close": 243.1634508, "volume": 9.0}, {"date": "1993-05-03", "close": 218.84710572, "volume": 30.0}, {"date": "1993-05-04", "close": 218.84710572, "volume": 49.0}, {"date": "1993-05-05", "close": 243.1634508, "volume": 74.0}, {"date": "1993-05-06", "close": 243.1634508, "volume": null}, {"date": "1993-05-07", "close": 243.1634508, "volume": null}, {"date": "1993-05-10", "close": 218.84710572, "volume": 51.0}, {"date": "1993-05-11", "close": 218.84710572, "volume": null}, {"date": "1993-05-12", "close": 243.1634508, "volume": 49.0}, {"date": "1993-05-13", "close": 291.79614096, "volume": 210.0}, {"date": "1993-05-14", "close": 316.11248604, "volume": 342.0}, {"date": "1993-05-17", "close": 316.11248604, "volume": 142.0}, {"date": "1993-05-18", "close": 316.11248604, "volume": 33.0}, {"date": "1993-05-19", "close": 291.79614096, "volume": 62.0}, {"date": "1993-05-20", "close": 291.79614096, "volume": 62.0}, {"date": "1993-05-21", "close": 316.11248604, "volume": 35.0}, {"date": "1993-05-24", "close": 316.11248604, "volume": 12.0}, {"date": "1993-05-25", "close": 316.11248604, "volume": 40.0}, {"date": "1993-05-26", "close": 316.11248604, "volume": 10.0}, {"date": "1993-05-27", "close": 291.79614096, "volume": 154.0}, {"date": "1993-05-28", "close": 291.79614096, "volume": 4.0}, {"date": "1993-05-31", "close": 291.79614096, "volume": 104.0}, {"date": "1993-06-01", "close": 291.79614096, "volume": 24.0}, {"date": "1993-06-02", "close": 291.79614096, "volume": 10.0}, {"date": "1993-06-03", "close": 291.79614096, "volume": 94.0}, {"date": "1993-06-04", "close": 291.79614096, "volume": 181.0}, {"date": "1993-06-07", "close": 291.79614096, "volume": 33.0}, {"date": "1993-06-08", "close": 291.79614096, "volume": 78.0}, {"date": "1993-06-09", "close": 291.79614096, "volume": 32.0}, {"date": "1993-06-10", "close": 291.79614096, "volume": 67.0}, {"date": "1993-06-11", "close": 291.79614096, "volume": null}, {"date": "1993-06-14", "close": 291.79614096, "volume": null}, {"date": "1993-06-15", "close": 267.47979588, "volume": 57.0}, {"date": "1993-06-16", "close": 291.79614096, "volume": 49.0}, {"date": "1993-06-17", "close": 267.47979588, "volume": 180.0}, {"date": "1993-06-18", "close": 291.79614096, "volume": 82.0}, {"date": "1993-06-21", "close": 291.79614096, "volume": 29.0}, {"date": "1993-06-22", "close": 291.79614096, "volume": 97.0}, {"date": "1993-06-23", "close": 291.79614096, "volume": null}, {"date": "1993-06-24", "close": 291.79614096, "volume": null}, {"date": "1993-06-25", "close": 291.79614096, "volume": 204.0}, {"date": "1993-06-28", "close": 267.47979588, "volume": 33.0}, {"date": "1993-06-29", "close": 267.47979588, "volume": 157.0}, {"date": "1993-06-30", "close": 291.79614096, "volume": 152.0}, {"date": "1993-07-01", "close": 291.79614096, "volume": 109.0}, {"date": "1993-07-02", "close": 291.79614096, "volume": 82.0}, {"date": "1993-07-05", "close": 291.79614096, "volume": 56.0}, {"date": "1993-07-06", "close": 291.79614096, "volume": null}, {"date": "1993-07-07", "close": 316.11248604, "volume": 109.0}, {"date": "1993-07-08", "close": 316.11248604, "volume": 282.0}, {"date": "1993-07-09", "close": 291.79614096, "volume": 46.0}, {"date": "1993-07-12", "close": 291.79614096, "volume": 61.0}, {"date": "1993-07-13", "close": 291.79614096, "volume": 75.0}, {"date": "1993-07-14", "close": 316.11248604, "volume": 83.0}, {"date": "1993-07-15", "close": 291.79614096, "volume": 72.0}, {"date": "1993-07-16", "close": 316.11248604, "volume": 96.0}, {"date": "1993-07-19", "close": 316.11248604, "volume": 20.0}, {"date": "1993-07-20", "close": 316.11248604, "volume": 140.0}, {"date": "1993-07-21", "close": 316.11248604, "volume": 49.0}, {"date": "1993-07-22", "close": 291.79614096, "volume": 80.0}, {"date": "1993-07-23", "close": 291.79614096, "volume": 25.0}, {"date": "1993-07-26", "close": 291.79614096, "volume": 31.0}, {"date": "1993-07-27", "close": 291.79614096, "volume": 41.0}, {"date": "1993-07-28", "close": 316.11248604, "volume": 4.0}, {"date": "1993-07-29", "close": 316.11248604, "volume": 117.0}, {"date": "1993-07-30", "close": 316.11248604, "volume": 182.0}, {"date": "1993-08-02", "close": 340.42883112, "volume": 295.0}, {"date": "1993-08-03", "close": 364.7451762, "volume": 245.0}, {"date": "1993-08-04", "close": 413.37786636, "volume": 486.0}, {"date": "1993-08-05", "close": 389.06152128, "volume": 527.0}, {"date": "1993-08-06", "close": 340.42883112, "volume": 179.0}, {"date": "1993-08-09", "close": 437.69421144, "volume": 772.0}, {"date": "1993-08-10", "close": 389.06152128, "volume": 585.0}, {"date": "1993-08-11", "close": 389.06152128, "volume": 227.0}, {"date": "1993-08-12", "close": 389.06152128, "volume": 49.0}, {"date": "1993-08-13", "close": 389.06152128, "volume": 154.0}, {"date": "1993-08-16", "close": 364.7451762, "volume": 155.0}, {"date": "1993-08-17", "close": 364.7451762, "volume": 27.0}, {"date": "1993-08-18", "close": 389.06152128, "volume": 193.0}, {"date": "1993-08-19", "close": 413.37786636, "volume": 148.0}, {"date": "1993-08-20", "close": 389.06152128, "volume": 149.0}, {"date": "1993-08-23", "close": 389.06152128, "volume": 92.0}, {"date": "1993-08-24", "close": 389.06152128, "volume": 81.0}, {"date": "1993-08-25", "close": 364.7451762, "volume": 41.0}, {"date": "1993-08-26", "close": 364.7451762, "volume": 84.0}, {"date": "1993-08-27", "close": 364.7451762, "volume": 39.0}, {"date": "1993-08-30", "close": 364.7451762, "volume": 70.0}, {"date": "1993-08-31", "close": 364.7451762, "volume": 99.0}, {"date": "1993-09-01", "close": 340.42883112, "volume": 57.0}, {"date": "1993-09-02", "close": 340.42883112, "volume": 58.0}, {"date": "1993-09-03", "close": 340.42883112, "volume": 44.0}, {"date": "1993-09-06", "close": 340.42883112, "volume": null}, {"date": "1993-09-07", "close": 340.42883112, "volume": 2.0}, {"date": "1993-09-08", "close": 291.79614096, "volume": 69.0}, {"date": "1993-09-09", "close": 267.47979588, "volume": 76.0}, {"date": "1993-09-10", "close": 291.79614096, "volume": 60.0}, {"date": "1993-09-13", "close": 291.79614096, "volume": 31.0}, {"date": "1993-09-14", "close": 243.1634508, "volume": 37.0}, {"date": "1993-09-15", "close": 267.47979588, "volume": 49.0}, {"date": "1993-09-16", "close": 291.79614096, "volume": 6.0}, {"date": "1993-09-17", "close": 291.79614096, "volume": 31.0}, {"date": "1993-09-20", "close": 291.79614096, "volume": 37.0}, {"date": "1993-09-21", "close": 291.79614096, "volume": null}, {"date": "1993-09-22", "close": 291.79614096, "volume": 14.0}, {"date": "1993-09-23", "close": 291.79614096, "volume": 16.0}, {"date": "1993-09-24", "close": 291.79614096, "volume": null}, {"date": "1993-09-27", "close": 267.47979588, "volume": 35.0}, {"date": "1993-09-28", "close": 267.47979588, "volume": 211.0}, {"date": "1993-09-29", "close": 267.47979588, "volume": 29.0}, {"date": "1993-09-30", "close": 267.47979588, "volume": 6.0}, {"date": "1993-10-01", "close": 267.47979588, "volume": null}, {"date": "1993-10-04", "close": 267.47979588, "volume": 80.0}, {"date": "1993-10-05", "close": 267.47979588, "volume": 2.0}, {"date": "1993-10-06", "close": 267.47979588, "volume": null}, {"date": "1993-10-07", "close": 267.47979588, "volume": null}, {"date": "1993-10-08", "close": 267.47979588, "volume": 1.0}, {"date": "1993-10-11", "close": 267.47979588, "volume": 2.0}, {"date": "1993-10-12", "close": 267.47979588, "volume": 2.0}, {"date": "1993-10-13", "close": 291.79614096, "volume": 9.0}, {"date": "1993-10-14", "close": 291.79614096, "volume": 308.0}, {"date": "1993-10-15", "close": 316.11248604, "volume": 96.0}, {"date": "1993-10-18", "close": 316.11248604, "volume": 41.0}, {"date": "1993-10-19", "close": 316.11248604, "volume": 120.0}, {"date": "1993-10-20", "close": 316.11248604, "volume": 60.0}, {"date": "1993-10-21", "close": 316.11248604, "volume": 54.0}, {"date": "1993-10-22", "close": 316.11248604, "volume": 230.0}, {"date": "1993-10-25", "close": 316.11248604, "volume": null}, {"date": "1993-10-26", "close": 316.11248604, "volume": 21.0}, {"date": "1993-10-27", "close": 316.11248604, "volume": 909.0}, {"date": "1993-10-28", "close": 340.42883112, "volume": 49.0}, {"date": "1993-10-29", "close": 364.7451762, "volume": 51.0}, {"date": "1993-11-01", "close": 364.7451762, "volume": 16.0}, {"date": "1993-11-02", "close": 340.42883112, "volume": 53.0}, {"date": "1993-11-03", "close": 340.42883112, "volume": 118.0}, {"date": "1993-11-04", "close": 340.42883112, "volume": 4.0}, {"date": "1993-11-05", "close": 340.42883112, "volume": 104.0}, {"date": "1993-11-08", "close": 340.42883112, "volume": 152.0}, {"date": "1993-11-09", "close": 364.7451762, "volume": 34.0}, {"date": "1993-11-10", "close": 389.06152128, "volume": 185.0}, {"date": "1993-11-11", "close": 389.06152128, "volume": 133.0}, {"date": "1993-11-12", "close": 364.7451762, "volume": 181.0}, {"date": "1993-11-15", "close": 340.42883112, "volume": 120.0}, {"date": "1993-11-16", "close": 316.11248604, "volume": 58.0}, {"date": "1993-11-17", "close": 364.7451762, "volume": 107.0}, {"date": "1993-11-18", "close": 364.7451762, "volume": 86.0}, {"date": "1993-11-19", "close": 340.42883112, "volume": 24.0}, {"date": "1993-11-22", "close": 340.42883112, "volume": null}, {"date": "1993-11-23", "close": 316.11248604, "volume": 21.0}, {"date": "1993-11-24", "close": 340.42883112, "volume": 103.0}, {"date": "1993-11-25", "close": 316.11248604, "volume": 2.0}, {"date": "1993-11-26", "close": 316.11248604, "volume": 361.0}, {"date": "1993-11-29", "close": 364.7451762, "volume": 230.0}, {"date": "1993-11-30", "close": 340.42883112, "volume": 102.0}, {"date": "1993-12-01", "close": 340.42883112, "volume": 87.0}, {"date": "1993-12-02", "close": 340.42883112, "volume": 70.0}, {"date": "1993-12-03", "close": 340.42883112, "volume": 10.0}, {"date": "1993-12-06", "close": 316.11248604, "volume": 24.0}, {"date": "1993-12-07", "close": 340.42883112, "volume": 3.0}, {"date": "1993-12-08", "close": 340.42883112, "volume": 64.0}, {"date": "1993-12-09", "close": 340.42883112, "volume": 25.0}, {"date": "1993-12-10", "close": 340.42883112, "volume": 21.0}, {"date": "1993-12-13", "close": 340.42883112, "volume": 53.0}, {"date": "1993-12-14", "close": 340.42883112, "volume": 41.0}, {"date": "1993-12-15", "close": 389.06152128, "volume": 335.0}, {"date": "1993-12-16", "close": 364.7451762, "volume": 109.0}, {"date": "1993-12-17", "close": 364.7451762, "volume": 63.0}, {"date": "1993-12-20", "close": 364.7451762, "volume": 106.0}, {"date": "1993-12-21", "close": 364.7451762, "volume": null}, {"date": "1993-12-22", "close": 340.42883112, "volume": 29.0}, {"date": "1993-12-23", "close": 340.42883112, "volume": 51.0}, {"date": "1993-12-24", "close": 340.42883112, "volume": 39.0}, {"date": "1993-12-27", "close": 340.42883112, "volume": null}, {"date": "1993-12-28", "close": 340.42883112, "volume": null}, {"date": "1993-12-29", "close": 364.7451762, "volume": 150.0}, {"date": "1993-12-30", "close": 364.7451762, "volume": null}, {"date": "1993-12-31", "close": 340.42883112, "volume": 51.0}, {"date": "1994-01-03", "close": 340.42883112, "volume": null}, {"date": "1994-01-04", "close": 340.42883112, "volume": 29.0}, {"date": "1994-01-05", "close": 364.7451762, "volume": 258.0}, {"date": "1994-01-06", "close": 364.7451762, "volume": 23.0}, {"date": "1994-01-07", "close": 389.06152128, "volume": 33.0}, {"date": "1994-01-10", "close": 364.7451762, "volume": 113.0}, {"date": "1994-01-11", "close": 364.7451762, "volume": 35.0}, {"date": "1994-01-12", "close": 413.37786636, "volume": 260.0}, {"date": "1994-01-13", "close": 413.37786636, "volume": 104.0}, {"date": "1994-01-14", "close": 413.37786636, "volume": 156.0}, {"date": "1994-01-17", "close": 413.37786636, "volume": 42.0}, {"date": "1994-01-18", "close": 413.37786636, "volume": 88.0}, {"date": "1994-01-19", "close": 437.69421144, "volume": 141.0}, {"date": "1994-01-20", "close": 462.01055652, "volume": 366.0}, {"date": "1994-01-21", "close": 486.3269016, "volume": 155.0}, {"date": "1994-01-24", "close": 462.01055652, "volume": 241.0}, {"date": "1994-01-25", "close": 583.59228192, "volume": 218.0}, {"date": "1994-01-26", "close": 583.59228192, "volume": null}, {"date": "1994-01-27", "close": 583.59228192, "volume": 282.0}, {"date": "1994-01-28", "close": 534.95959176, "volume": 404.0}, {"date": "1994-01-31", "close": 486.3269016, "volume": 151.0}, {"date": "1994-02-01", "close": 486.3269016, "volume": 119.0}, {"date": "1994-02-02", "close": 486.3269016, "volume": 68.0}, {"date": "1994-02-03", "close": 486.3269016, "volume": 126.0}, {"date": "1994-02-04", "close": 534.95959176, "volume": 175.0}, {"date": "1994-02-07", "close": 534.95959176, "volume": 354.0}, {"date": "1994-02-08", "close": 632.22497208, "volume": 239.0}, {"date": "1994-02-09", "close": 632.22497208, "volume": 340.0}, {"date": "1994-02-10", "close": 632.22497208, "volume": 349.0}, {"date": "1994-02-11", "close": 632.22497208, "volume": 103.0}, {"date": "1994-02-14", "close": 534.95959176, "volume": 300.0}, {"date": "1994-02-15", "close": 583.59228192, "volume": 196.0}, {"date": "1994-02-16", "close": 583.59228192, "volume": 48.0}, {"date": "1994-02-17", "close": 583.59228192, "volume": 164.0}, {"date": "1994-02-18", "close": 583.59228192, "volume": 202.0}, {"date": "1994-02-21", "close": 583.59228192, "volume": 162.0}, {"date": "1994-02-22", "close": 583.59228192, "volume": 164.0}, {"date": "1994-02-23", "close": 583.59228192, "volume": 147.0}, {"date": "1994-02-24", "close": 583.59228192, "volume": 185.0}, {"date": "1994-02-25", "close": 583.59228192, "volume": 133.0}, {"date": "1994-02-28", "close": 583.59228192, "volume": 78.0}, {"date": "1994-03-01", "close": 680.85766224, "volume": 183.0}, {"date": "1994-03-02", "close": 632.22497208, "volume": 181.0}, {"date": "1994-03-03", "close": 632.22497208, "volume": 60.0}, {"date": "1994-03-04", "close": 729.4903524, "volume": 415.0}, {"date": "1994-03-07", "close": 121.5817254, "volume": null}, {"date": "1994-03-08", "close": 121.5817254, "volume": null}, {"date": "1994-03-09", "close": 121.5817254, "volume": null}, {"date": "1994-03-10", "close": 121.5817254, "volume": null}, {"date": "1994-03-11", "close": 121.5817254, "volume": null}, {"date": "1994-03-14", "close": 121.5817254, "volume": null}, {"date": "1994-03-15", "close": 121.5817254, "volume": null}, {"date": "1994-03-16", "close": 121.5817254, "volume": null}, {"date": "1994-03-17", "close": 697.06855896, "volume": 62.0}, {"date": "1994-03-18", "close": 648.4358688, "volume": 64.0}, {"date": "1994-03-21", "close": 664.64676552, "volume": 76.0}, {"date": "1994-03-22", "close": 648.4358688, "volume": 17.0}, {"date": "1994-03-23", "close": 616.01407536, "volume": 36.0}, {"date": "1994-03-24", "close": 632.22497208, "volume": 37.0}, {"date": "1994-03-25", "close": 632.22497208, "volume": 10.0}, {"date": "1994-03-28", "close": 648.4358688, "volume": 76.0}, {"date": "1994-03-29", "close": 648.4358688, "volume": 29.0}, {"date": "1994-03-30", "close": 583.59228192, "volume": 35.0}, {"date": "1994-03-31", "close": 583.59228192, "volume": 44.0}, {"date": "1994-04-01", "close": 583.59228192, "volume": null}, {"date": "1994-04-04", "close": 583.59228192, "volume": null}, {"date": "1994-04-05", "close": 567.3813852, "volume": 69.0}, {"date": "1994-04-06", "close": 567.3813852, "volume": 9.0}, {"date": "1994-04-07", "close": 567.3813852, "volume": 29.0}, {"date": "1994-04-08", "close": 534.95959176, "volume": 25.0}, {"date": "1994-04-11", "close": 583.59228192, "volume": 37.0}, {"date": "1994-04-12", "close": 616.01407536, "volume": 68.0}, {"date": "1994-04-13", "close": 672.75221388, "volume": 214.0}, {"date": "1994-04-14", "close": 512.5489035, "volume": 8.0}, {"date": "1994-04-15", "close": 410.0391228, "volume": 19.0}, {"date": "1994-04-18", "close": 410.0391228, "volume": 1.0}, {"date": "1994-04-19", "close": 358.78423245, "volume": 14.0}, {"date": "1994-04-20", "close": 358.78423245, "volume": 5.0}, {"date": "1994-04-21", "close": 358.78423245, "volume": null}, {"date": "1994-04-22", "close": 358.78423245, "volume": null}, {"date": "1994-04-25", "close": 358.78423245, "volume": null}, {"date": "1994-04-26", "close": 410.0391228, "volume": 1.0}, {"date": "1994-04-27", "close": 410.0391228, "volume": null}, {"date": "1994-04-28", "close": 348.53325438, "volume": 7.0}, {"date": "1994-04-29", "close": 348.53325438, "volume": 3.0}, {"date": "1994-05-02", "close": 348.53325438, "volume": 1.0}, {"date": "1994-05-03", "close": 348.53325438, "volume": null}, {"date": "1994-05-04", "close": 266.52542982, "volume": 8.0}, {"date": "1994-05-05", "close": 266.52542982, "volume": null}, {"date": "1994-05-06", "close": 235.77249561, "volume": 106.0}, {"date": "1994-05-09", "close": 266.52542982, "volume": 42.0}, {"date": "1994-05-10", "close": 256.27445175, "volume": 4.0}, {"date": "1994-05-11", "close": 256.27445175, "volume": 81.0}, {"date": "1994-05-12", "close": 276.77640789, "volume": 49.0}, {"date": "1994-05-13", "close": 276.77640789, "volume": 1.0}, {"date": "1994-05-16", "close": 297.27836403, "volume": 60.0}, {"date": "1994-05-17", "close": 297.27836403, "volume": 15.0}, {"date": "1994-05-18", "close": 297.27836403, "volume": null}, {"date": "1994-05-19", "close": 287.02738596, "volume": 74.0}, {"date": "1994-05-20", "close": 287.02738596, "volume": null}, {"date": "1994-05-23", "close": 276.77640789, "volume": 23.0}, {"date": "1994-05-24", "close": 276.77640789, "volume": 59.0}, {"date": "1994-05-25", "close": 276.77640789, "volume": 4.0}, {"date": "1994-05-26", "close": 276.77640789, "volume": null}, {"date": "1994-05-27", "close": 276.77640789, "volume": 9.0}, {"date": "1994-05-30", "close": 276.77640789, "volume": null}, {"date": "1994-05-31", "close": 276.77640789, "volume": 1.0}, {"date": "1994-06-01", "close": 276.77640789, "volume": null}, {"date": "1994-06-02", "close": 256.27445175, "volume": 16.0}, {"date": "1994-06-03", "close": 256.27445175, "volume": null}, {"date": "1994-06-06", "close": 256.27445175, "volume": null}, {"date": "1994-06-07", "close": 256.27445175, "volume": null}, {"date": "1994-06-08", "close": 225.52151754, "volume": 8.0}, {"date": "1994-06-09", "close": 225.52151754, "volume": 1.0}, {"date": "1994-06-10", "close": 225.52151754, "volume": 5.0}, {"date": "1994-06-13", "close": 225.52151754, "volume": null}, {"date": "1994-06-14", "close": 225.52151754, "volume": 64.0}, {"date": "1994-06-15", "close": 225.52151754, "volume": null}, {"date": "1994-06-16", "close": 225.52151754, "volume": 26.0}, {"date": "1994-06-17", "close": 205.0195614, "volume": 168.0}, {"date": "1994-06-20", "close": 215.27053947, "volume": 5.0}, {"date": "1994-06-21", "close": 205.0195614, "volume": 173.0}, {"date": "1994-06-22", "close": 205.0195614, "volume": 83.0}, {"date": "1994-06-23", "close": 205.0195614, "volume": 16.0}, {"date": "1994-06-24", "close": 205.0195614, "volume": null}, {"date": "1994-06-27", "close": 205.0195614, "volume": 56.0}, {"date": "1994-06-28", "close": 205.0195614, "volume": 116.0}, {"date": "1994-06-29", "close": 205.0195614, "volume": null}, {"date": "1994-06-30", "close": 205.0195614, "volume": 36.0}, {"date": "1994-07-01", "close": 205.0195614, "volume": null}, {"date": "1994-07-04", "close": 205.0195614, "volume": 20.0}, {"date": "1994-07-05", "close": 205.0195614, "volume": null}, {"date": "1994-07-06", "close": 215.27053947, "volume": 186.0}, {"date": "1994-07-07", "close": 215.27053947, "volume": 54.0}, {"date": "1994-07-08", "close": 215.27053947, "volume": null}, {"date": "1994-07-11", "close": 225.52151754, "volume": 8.0}, {"date": "1994-07-12", "close": 235.77249561, "volume": 10.0}, {"date": "1994-07-13", "close": 235.77249561, "volume": null}, {"date": "1994-07-14", "close": 235.77249561, "volume": null}, {"date": "1994-07-15", "close": 205.0195614, "volume": 46.0}, {"date": "1994-07-18", "close": 215.27053947, "volume": 18.0}, {"date": "1994-07-19", "close": 215.27053947, "volume": null}, {"date": "1994-07-20", "close": 205.0195614, "volume": 55.0}, {"date": "1994-07-21", "close": 205.0195614, "volume": 29.0}, {"date": "1994-07-22", "close": 205.0195614, "volume": null}, {"date": "1994-07-25", "close": 205.0195614, "volume": null}, {"date": "1994-07-26", "close": 205.0195614, "volume": 7.0}, {"date": "1994-07-27", "close": 205.0195614, "volume": null}, {"date": "1994-07-28", "close": 205.0195614, "volume": null}, {"date": "1994-07-29", "close": 205.0195614, "volume": null}, {"date": "1994-08-01", "close": 205.0195614, "volume": 6.0}, {"date": "1994-08-02", "close": 205.0195614, "volume": 57.0}, {"date": "1994-08-03", "close": 205.0195614, "volume": null}, {"date": "1994-08-04", "close": 205.0195614, "volume": 38.0}, {"date": "1994-08-05", "close": 205.0195614, "volume": 10.0}, {"date": "1994-08-08", "close": 194.76858333, "volume": 14.0}, {"date": "1994-08-09", "close": 194.76858333, "volume": 56.0}, {"date": "1994-08-10", "close": 205.0195614, "volume": 2.0}, {"date": "1994-08-11", "close": 205.0195614, "volume": 8.0}, {"date": "1994-08-12", "close": 205.0195614, "volume": null}, {"date": "1994-08-15", "close": 205.0195614, "volume": null}, {"date": "1994-08-16", "close": 205.0195614, "volume": null}, {"date": "1994-08-17", "close": 235.77249561, "volume": 72.0}, {"date": "1994-08-18", "close": 266.52542982, "volume": 39.0}, {"date": "1994-08-19", "close": 266.52542982, "volume": 16.0}, {"date": "1994-08-22", "close": 287.02738596, "volume": 7.0}, {"date": "1994-08-23", "close": 256.27445175, "volume": 37.0}, {"date": "1994-08-24", "close": 256.27445175, "volume": null}, {"date": "1994-08-25", "close": 266.52542982, "volume": 98.0}, {"date": "1994-08-26", "close": 256.27445175, "volume": 16.0}, {"date": "1994-08-29", "close": 256.27445175, "volume": 18.0}, {"date": "1994-08-30", "close": 266.52542982, "volume": 137.0}, {"date": "1994-08-31", "close": 266.52542982, "volume": 9.0}, {"date": "1994-09-01", "close": 266.52542982, "volume": 10.0}, {"date": "1994-09-02", "close": 266.52542982, "volume": 49.0}, {"date": "1994-09-05", "close": 276.77640789, "volume": 142.0}, {"date": "1994-09-06", "close": 276.77640789, "volume": null}, {"date": "1994-09-07", "close": 276.77640789, "volume": null}, {"date": "1994-09-08", "close": 276.77640789, "volume": null}, {"date": "1994-09-09", "close": 276.77640789, "volume": 10.0}, {"date": "1994-09-12", "close": 276.77640789, "volume": null}, {"date": "1994-09-13", "close": 276.77640789, "volume": 64.0}, {"date": "1994-09-14", "close": 276.77640789, "volume": 54.0}, {"date": "1994-09-15", "close": 287.02738596, "volume": 77.0}, {"date": "1994-09-16", "close": 287.02738596, "volume": null}, {"date": "1994-09-19", "close": 287.02738596, "volume": 5.0}, {"date": "1994-09-20", "close": 287.02738596, "volume": 74.0}, {"date": "1994-09-21", "close": 287.02738596, "volume": 51.0}, {"date": "1994-09-22", "close": 287.02738596, "volume": 17.0}, {"date": "1994-09-23", "close": 287.02738596, "volume": 47.0}, {"date": "1994-09-26", "close": 276.77640789, "volume": 10.0}, {"date": "1994-09-27", "close": 307.5293421, "volume": 103.0}, {"date": "1994-09-28", "close": 307.5293421, "volume": 30.0}, {"date": "1994-09-29", "close": 307.5293421, "volume": null}, {"date": "1994-09-30", "close": 287.02738596, "volume": 55.0}, {"date": "1994-10-03", "close": 287.02738596, "volume": 9.0}, {"date": "1994-10-04", "close": 266.52542982, "volume": 26.0}, {"date": "1994-10-05", "close": 266.52542982, "volume": 20.0}, {"date": "1994-10-06", "close": 266.52542982, "volume": 44.0}, {"date": "1994-10-07", "close": 266.52542982, "volume": null}, {"date": "1994-10-10", "close": 266.52542982, "volume": null}, {"date": "1994-10-11", "close": 266.52542982, "volume": 14.0}, {"date": "1994-10-12", "close": 266.52542982, "volume": 13.0}, {"date": "1994-10-13", "close": 266.52542982, "volume": 41.0}, {"date": "1994-10-14", "close": 266.52542982, "volume": 45.0}, {"date": "1994-10-17", "close": 266.52542982, "volume": 4.0}, {"date": "1994-10-18", "close": 266.52542982, "volume": null}, {"date": "1994-10-19", "close": 256.27445175, "volume": 29.0}, {"date": "1994-10-20", "close": 256.27445175, "volume": null}, {"date": "1994-10-21", "close": 266.52542982, "volume": 83.0}, {"date": "1994-10-24", "close": 266.52542982, "volume": 5.0}, {"date": "1994-10-25", "close": 266.52542982, "volume": null}, {"date": "1994-10-26", "close": 266.52542982, "volume": null}, {"date": "1994-10-27", "close": 246.02347368, "volume": 10.0}, {"date": "1994-10-28", "close": 246.02347368, "volume": null}, {"date": "1994-10-31", "close": 246.02347368, "volume": 16.0}, {"date": "1994-11-01", "close": 246.02347368, "volume": 4.0}, {"date": "1994-11-02", "close": 246.02347368, "volume": null}, {"date": "1994-11-03", "close": 246.02347368, "volume": null}, {"date": "1994-11-04", "close": 246.02347368, "volume": null}, {"date": "1994-11-07", "close": 225.52151754, "volume": 11.0}, {"date": "1994-11-08", "close": 246.02347368, "volume": 49.0}, {"date": "1994-11-09", "close": 246.02347368, "volume": 15.0}, {"date": "1994-11-10", "close": 246.02347368, "volume": null}, {"date": "1994-11-11", "close": 246.02347368, "volume": null}, {"date": "1994-11-14", "close": 246.02347368, "volume": 20.0}, {"date": "1994-11-15", "close": 246.02347368, "volume": 8.0}, {"date": "1994-11-16", "close": 246.02347368, "volume": 17.0}, {"date": "1994-11-17", "close": 246.02347368, "volume": 2.0}, {"date": "1994-11-18", "close": 246.02347368, "volume": 37.0}, {"date": "1994-11-21", "close": 225.52151754, "volume": 3.0}, {"date": "1994-11-22", "close": 225.52151754, "volume": null}, {"date": "1994-11-23", "close": 225.52151754, "volume": 16.0}, {"date": "1994-11-24", "close": 225.52151754, "volume": null}, {"date": "1994-11-25", "close": 225.52151754, "volume": 6.0}, {"date": "1994-11-28", "close": 225.52151754, "volume": 19.0}, {"date": "1994-11-29", "close": 225.52151754, "volume": null}, {"date": "1994-11-30", "close": 225.52151754, "volume": null}, {"date": "1994-12-01", "close": 225.52151754, "volume": null}, {"date": "1994-12-02", "close": 225.52151754, "volume": null}, {"date": "1994-12-05", "close": 225.52151754, "volume": null}, {"date": "1994-12-06", "close": 225.52151754, "volume": null}, {"date": "1994-12-07", "close": 184.51760526, "volume": 4.0}, {"date": "1994-12-08", "close": 184.51760526, "volume": null}, {"date": "1994-12-09", "close": 184.51760526, "volume": null}, {"date": "1994-12-12", "close": 184.51760526, "volume": null}, {"date": "1994-12-13", "close": 184.51760526, "volume": 1075.0}, {"date": "1994-12-14", "close": 194.76858333, "volume": 16.0}, {"date": "1994-12-15", "close": 194.76858333, "volume": null}, {"date": "1994-12-16", "close": 194.76858333, "volume": null}, {"date": "1994-12-19", "close": 194.76858333, "volume": null}, {"date": "1994-12-20", "close": 194.76858333, "volume": null}, {"date": "1994-12-21", "close": 194.76858333, "volume": null}, {"date": "1994-12-22", "close": 194.76858333, "volume": null}, {"date": "1994-12-23", "close": 194.76858333, "volume": null}, {"date": "1994-12-26", "close": 194.76858333, "volume": null}, {"date": "1994-12-27", "close": 194.76858333, "volume": null}, {"date": "1994-12-28", "close": 194.76858333, "volume": null}, {"date": "1994-12-29", "close": 194.76858333, "volume": null}, {"date": "1994-12-30", "close": 215.27053947, "volume": 10.0}, {"date": "1995-01-02", "close": 215.27053947, "volume": null}, {"date": "1995-01-03", "close": 205.0195614, "volume": 20.0}, {"date": "1995-01-04", "close": 205.0195614, "volume": null}, {"date": "1995-01-05", "close": 205.0195614, "volume": null}, {"date": "1995-01-06", "close": 205.0195614, "volume": null}, {"date": "1995-01-09", "close": 194.76858333, "volume": 21.0}, {"date": "1995-01-10", "close": 194.76858333, "volume": null}, {"date": "1995-01-11", "close": 184.51760526, "volume": 82.0}, {"date": "1995-01-12", "close": 184.51760526, "volume": null}, {"date": "1995-01-13", "close": 184.51760526, "volume": null}, {"date": "1995-01-16", "close": 184.51760526, "volume": null}, {"date": "1995-01-17", "close": 184.51760526, "volume": null}, {"date": "1995-01-18", "close": 184.51760526, "volume": null}, {"date": "1995-01-19", "close": 184.51760526, "volume": null}, {"date": "1995-01-20", "close": 194.76858333, "volume": 78.0}, {"date": "1995-01-23", "close": 194.76858333, "volume": null}, {"date": "1995-01-24", "close": 194.76858333, "volume": null}, {"date": "1995-01-25", "close": 194.76858333, "volume": null}, {"date": "1995-01-26", "close": 194.76858333, "volume": null}, {"date": "1995-01-27", "close": 194.76858333, "volume": 14.0}, {"date": "1995-01-30", "close": 184.51760526, "volume": 14.0}, {"date": "1995-01-31", "close": 205.0195614, "volume": 38.0}, {"date": "1995-02-01", "close": 205.0195614, "volume": null}, {"date": "1995-02-02", "close": 205.0195614, "volume": null}, {"date": "1995-02-03", "close": 205.0195614, "volume": null}, {"date": "1995-02-06", "close": 205.0195614, "volume": null}, {"date": "1995-02-07", "close": 205.0195614, "volume": null}, {"date": "1995-02-08", "close": 205.0195614, "volume": null}, {"date": "1995-02-09", "close": 205.0195614, "volume": 32.0}, {"date": "1995-02-10", "close": 205.0195614, "volume": null}, {"date": "1995-02-13", "close": 205.0195614, "volume": null}, {"date": "1995-02-14", "close": 205.0195614, "volume": null}, {"date": "1995-02-15", "close": 205.0195614, "volume": null}, {"date": "1995-02-16", "close": 184.51760526, "volume": 51.0}, {"date": "1995-02-17", "close": 184.51760526, "volume": 32.0}, {"date": "1995-02-20", "close": 184.51760526, "volume": 35.0}, {"date": "1995-02-21", "close": 184.51760526, "volume": null}, {"date": "1995-02-22", "close": 184.51760526, "volume": null}, {"date": "1995-02-23", "close": 194.76858333, "volume": 2.0}, {"date": "1995-02-24", "close": 194.76858333, "volume": 2.0}, {"date": "1995-02-27", "close": 215.27053947, "volume": 65.0}, {"date": "1995-02-28", "close": 215.27053947, "volume": 0.0}, {"date": "1995-03-01", "close": 215.27053947, "volume": null}, {"date": "1995-03-02", "close": 205.0195614, "volume": 47.0}, {"date": "1995-03-03", "close": 205.0195614, "volume": null}, {"date": "1995-03-06", "close": 205.0195614, "volume": 29.0}, {"date": "1995-03-07", "close": 205.0195614, "volume": 4.0}, {"date": "1995-03-08", "close": 205.0195614, "volume": 23.0}, {"date": "1995-03-09", "close": 205.0195614, "volume": 16.0}, {"date": "1995-03-10", "close": 194.76858333, "volume": 98.0}, {"date": "1995-03-13", "close": 194.76858333, "volume": 39.0}, {"date": "1995-03-14", "close": 194.76858333, "volume": null}, {"date": "1995-03-15", "close": 184.51760526, "volume": 10.0}, {"date": "1995-03-16", "close": 184.51760526, "volume": 10.0}, {"date": "1995-03-17", "close": 184.51760526, "volume": 25.0}, {"date": "1995-03-20", "close": 184.51760526, "volume": null}, {"date": "1995-03-21", "close": 184.51760526, "volume": null}, {"date": "1995-03-22", "close": 184.51760526, "volume": null}, {"date": "1995-03-23", "close": 153.76467105, "volume": 10.0}, {"date": "1995-03-24", "close": 164.01564912, "volume": 26.0}, {"date": "1995-03-27", "close": 164.01564912, "volume": null}, {"date": "1995-03-28", "close": 164.01564912, "volume": 2.0}, {"date": "1995-03-29", "close": 153.76467105, "volume": 28.0}, {"date": "1995-03-30", "close": 153.76467105, "volume": null}, {"date": "1995-03-31", "close": 164.01564912, "volume": 12.0}, {"date": "1995-04-03", "close": 153.76467105, "volume": 10.0}, {"date": "1995-04-04", "close": 153.76467105, "volume": 10.0}, {"date": "1995-04-05", "close": 153.76467105, "volume": null}, {"date": "1995-04-06", "close": 153.76467105, "volume": null}, {"date": "1995-04-07", "close": 164.01564912, "volume": 42.0}, {"date": "1995-04-10", "close": 174.26662719, "volume": 39.0}, {"date": "1995-04-11", "close": 184.51760526, "volume": 4.0}, {"date": "1995-04-12", "close": 184.51760526, "volume": 90.0}, {"date": "1995-04-13", "close": 184.51760526, "volume": 32.0}, {"date": "1995-04-14", "close": 184.51760526, "volume": null}, {"date": "1995-04-17", "close": 184.51760526, "volume": null}, {"date": "1995-04-18", "close": 184.51760526, "volume": 25.0}, {"date": "1995-04-19", "close": 184.51760526, "volume": 45.0}, {"date": "1995-04-20", "close": 184.51760526, "volume": null}, {"date": "1995-04-21", "close": 184.51760526, "volume": null}, {"date": "1995-04-24", "close": 184.51760526, "volume": null}, {"date": "1995-04-25", "close": 184.51760526, "volume": null}, {"date": "1995-04-26", "close": 184.51760526, "volume": null}, {"date": "1995-04-27", "close": 184.51760526, "volume": null}, {"date": "1995-04-28", "close": 184.51760526, "volume": null}, {"date": "1995-05-01", "close": 174.26662719, "volume": 6.0}, {"date": "1995-05-02", "close": 174.26662719, "volume": 27.0}, {"date": "1995-05-03", "close": 184.51760526, "volume": 14.0}, {"date": "1995-05-04", "close": 184.51760526, "volume": null}, {"date": "1995-05-05", "close": 184.51760526, "volume": 2.0}, {"date": "1995-05-08", "close": 184.51760526, "volume": 49.0}, {"date": "1995-05-09", "close": 184.51760526, "volume": 69.0}, {"date": "1995-05-10", "close": 174.26662719, "volume": 195.0}, {"date": "1995-05-11", "close": 174.26662719, "volume": 2.0}, {"date": "1995-05-12", "close": 164.01564912, "volume": 27.0}, {"date": "1995-05-15", "close": 164.01564912, "volume": null}, {"date": "1995-05-16", "close": 184.51760526, "volume": 131.0}, {"date": "1995-05-17", "close": 184.51760526, "volume": 7.0}, {"date": "1995-05-18", "close": 174.26662719, "volume": 29.0}, {"date": "1995-05-19", "close": 174.26662719, "volume": 9.0}, {"date": "1995-05-22", "close": 184.51760526, "volume": 2.0}, {"date": "1995-05-23", "close": 184.51760526, "volume": 47.0}, {"date": "1995-05-24", "close": 184.51760526, "volume": 0.0}, {"date": "1995-05-25", "close": 184.51760526, "volume": null}, {"date": "1995-05-26", "close": 174.26662719, "volume": 124.0}, {"date": "1995-05-29", "close": 174.26662719, "volume": 39.0}, {"date": "1995-05-30", "close": 174.26662719, "volume": null}, {"date": "1995-05-31", "close": 174.26662719, "volume": 16.0}, {"date": "1995-06-01", "close": 174.26662719, "volume": 118.0}, {"date": "1995-06-02", "close": 174.26662719, "volume": 49.0}, {"date": "1995-06-05", "close": 174.26662719, "volume": null}, {"date": "1995-06-06", "close": 164.01564912, "volume": 11.0}, {"date": "1995-06-07", "close": 174.26662719, "volume": 5.0}, {"date": "1995-06-08", "close": 164.01564912, "volume": 55.0}, {"date": "1995-06-09", "close": 164.01564912, "volume": null}, {"date": "1995-06-12", "close": 164.01564912, "volume": null}, {"date": "1995-06-13", "close": 164.01564912, "volume": 25.0}, {"date": "1995-06-14", "close": 164.01564912, "volume": null}, {"date": "1995-06-15", "close": 153.76467105, "volume": 63.0}, {"date": "1995-06-16", "close": 143.51369298, "volume": 55.0}, {"date": "1995-06-19", "close": 143.51369298, "volume": null}, {"date": "1995-06-20", "close": 143.51369298, "volume": null}, {"date": "1995-06-21", "close": 143.51369298, "volume": 184.0}, {"date": "1995-06-22", "close": 153.76467105, "volume": 117.0}, {"date": "1995-06-23", "close": 143.51369298, "volume": 53.0}, {"date": "1995-06-26", "close": 133.26271491, "volume": 151.0}, {"date": "1995-06-27", "close": 133.26271491, "volume": null}, {"date": "1995-06-28", "close": 112.76075877, "volume": 37.0}, {"date": "1995-06-29", "close": 123.01173684, "volume": 16.0}, {"date": "1995-06-30", "close": 123.01173684, "volume": 156.0}, {"date": "1995-07-03", "close": 123.01173684, "volume": 27.0}, {"date": "1995-07-04", "close": 123.01173684, "volume": 10.0}, {"date": "1995-07-05", "close": 123.01173684, "volume": 57.0}, {"date": "1995-07-06", "close": 123.01173684, "volume": null}, {"date": "1995-07-07", "close": 164.01564912, "volume": 95.0}, {"date": "1995-07-10", "close": 194.76858333, "volume": 62.0}, {"date": "1995-07-11", "close": 143.51369298, "volume": 8.0}, {"date": "1995-07-12", "close": 143.51369298, "volume": null}, {"date": "1995-07-13", "close": 164.01564912, "volume": 6.0}, {"date": "1995-07-14", "close": 164.01564912, "volume": null}, {"date": "1995-07-17", "close": 164.01564912, "volume": 4.0}, {"date": "1995-07-18", "close": 153.76467105, "volume": 59.0}, {"date": "1995-07-19", "close": 153.76467105, "volume": 20.0}, {"date": "1995-07-20", "close": 153.76467105, "volume": null}, {"date": "1995-07-21", "close": 143.51369298, "volume": 250.0}, {"date": "1995-07-24", "close": 143.51369298, "volume": null}, {"date": "1995-07-25", "close": 143.51369298, "volume": null}, {"date": "1995-07-26", "close": 153.76467105, "volume": 97.0}, {"date": "1995-07-27", "close": 153.76467105, "volume": 39.0}, {"date": "1995-07-28", "close": 153.76467105, "volume": 45.0}, {"date": "1995-07-31", "close": 174.26662719, "volume": 16.0}, {"date": "1995-08-01", "close": 174.26662719, "volume": null}, {"date": "1995-08-02", "close": 174.26662719, "volume": null}, {"date": "1995-08-03", "close": 174.26662719, "volume": null}, {"date": "1995-08-04", "close": 174.26662719, "volume": null}, {"date": "1995-08-07", "close": 164.01564912, "volume": 53.0}, {"date": "1995-08-08", "close": 164.01564912, "volume": 49.0}, {"date": "1995-08-09", "close": 164.01564912, "volume": null}, {"date": "1995-08-10", "close": 164.01564912, "volume": 10.0}, {"date": "1995-08-11", "close": 164.01564912, "volume": 49.0}, {"date": "1995-08-14", "close": 164.01564912, "volume": 45.0}, {"date": "1995-08-15", "close": 174.26662719, "volume": 39.0}, {"date": "1995-08-16", "close": 164.01564912, "volume": 133.0}, {"date": "1995-08-17", "close": 174.26662719, "volume": 14.0}, {"date": "1995-08-18", "close": 174.26662719, "volume": null}, {"date": "1995-08-21", "close": 174.26662719, "volume": 49.0}, {"date": "1995-08-22", "close": 205.0195614, "volume": 264.0}, {"date": "1995-08-23", "close": 225.52151754, "volume": 341.0}, {"date": "1995-08-24", "close": 235.77249561, "volume": 636.0}, {"date": "1995-08-25", "close": 246.02347368, "volume": 248.0}, {"date": "1995-08-28", "close": 215.27053947, "volume": 55.0}, {"date": "1995-08-29", "close": 205.0195614, "volume": 103.0}, {"date": "1995-08-30", "close": 205.0195614, "volume": 426.0}, {"date": "1995-08-31", "close": 215.27053947, "volume": 117.0}, {"date": "1995-09-01", "close": 225.52151754, "volume": 168.0}, {"date": "1995-09-04", "close": 235.77249561, "volume": 135.0}, {"date": "1995-09-05", "close": 225.52151754, "volume": 28.0}, {"date": "1995-09-06", "close": 225.52151754, "volume": 10.0}, {"date": "1995-09-07", "close": 215.27053947, "volume": 219.0}, {"date": "1995-09-08", "close": 225.52151754, "volume": 88.0}, {"date": "1995-09-11", "close": 215.27053947, "volume": 72.0}, {"date": "1995-09-12", "close": 215.27053947, "volume": 50.0}, {"date": "1995-09-13", "close": 215.27053947, "volume": 299.0}, {"date": "1995-09-14", "close": 225.52151754, "volume": 21.0}, {"date": "1995-09-15", "close": 215.27053947, "volume": 244.0}, {"date": "1995-09-18", "close": 235.77249561, "volume": 213.0}, {"date": "1995-09-19", "close": 225.52151754, "volume": 135.0}, {"date": "1995-09-20", "close": 235.77249561, "volume": 49.0}, {"date": "1995-09-21", "close": 235.77249561, "volume": 156.0}, {"date": "1995-09-22", "close": 235.77249561, "volume": 23.0}, {"date": "1995-09-25", "close": 225.52151754, "volume": 3.0}, {"date": "1995-09-26", "close": 235.77249561, "volume": 117.0}, {"date": "1995-09-27", "close": 235.77249561, "volume": 84.0}, {"date": "1995-09-28", "close": 235.77249561, "volume": 6.0}, {"date": "1995-09-29", "close": 225.52151754, "volume": 39.0}, {"date": "1995-10-02", "close": 225.52151754, "volume": null}, {"date": "1995-10-03", "close": 246.02347368, "volume": 131.0}, {"date": "1995-10-04", "close": 256.27445175, "volume": 64.0}, {"date": "1995-10-05", "close": 266.52542982, "volume": 49.0}, {"date": "1995-10-06", "close": 266.52542982, "volume": 55.0}, {"date": "1995-10-09", "close": 256.27445175, "volume": 33.0}, {"date": "1995-10-10", "close": 256.27445175, "volume": 3.0}, {"date": "1995-10-11", "close": 266.52542982, "volume": 127.0}, {"date": "1995-10-12", "close": 266.52542982, "volume": 569.0}, {"date": "1995-10-13", "close": 266.52542982, "volume": 59.0}, {"date": "1995-10-16", "close": 256.27445175, "volume": 16.0}, {"date": "1995-10-17", "close": 246.02347368, "volume": 263.0}, {"date": "1995-10-18", "close": 235.77249561, "volume": 66.0}, {"date": "1995-10-19", "close": 235.77249561, "volume": null}, {"date": "1995-10-20", "close": 235.77249561, "volume": 239.0}, {"date": "1995-10-23", "close": 235.77249561, "volume": null}, {"date": "1995-10-24", "close": 235.77249561, "volume": null}, {"date": "1995-10-25", "close": 225.52151754, "volume": 114.0}, {"date": "1995-10-26", "close": 246.02347368, "volume": 49.0}, {"date": "1995-10-27", "close": 246.02347368, "volume": 386.0}, {"date": "1995-10-30", "close": 256.27445175, "volume": 49.0}, {"date": "1995-10-31", "close": 246.02347368, "volume": 1.0}, {"date": "1995-11-01", "close": 246.02347368, "volume": null}, {"date": "1995-11-02", "close": 246.02347368, "volume": null}, {"date": "1995-11-03", "close": 246.02347368, "volume": 1.0}, {"date": "1995-11-06", "close": 246.02347368, "volume": null}, {"date": "1995-11-07", "close": 246.02347368, "volume": null}, {"date": "1995-11-08", "close": 246.02347368, "volume": null}, {"date": "1995-11-09", "close": 225.52151754, "volume": 39.0}, {"date": "1995-11-10", "close": 225.52151754, "volume": 10.0}, {"date": "1995-11-13", "close": 225.52151754, "volume": 8.0}, {"date": "1995-11-14", "close": 215.27053947, "volume": 17.0}, {"date": "1995-11-15", "close": 215.27053947, "volume": null}, {"date": "1995-11-16", "close": 235.77249561, "volume": 49.0}, {"date": "1995-11-17", "close": 225.52151754, "volume": 166.0}, {"date": "1995-11-20", "close": 225.52151754, "volume": null}, {"date": "1995-11-21", "close": 235.77249561, "volume": 132.0}, {"date": "1995-11-22", "close": 246.02347368, "volume": 24.0}, {"date": "1995-11-23", "close": 256.27445175, "volume": 11.0}, {"date": "1995-11-24", "close": 235.77249561, "volume": 59.0}, {"date": "1995-11-27", "close": 246.02347368, "volume": 5.0}, {"date": "1995-11-28", "close": 235.77249561, "volume": 116.0}, {"date": "1995-11-29", "close": 225.52151754, "volume": 341.0}, {"date": "1995-11-30", "close": 225.52151754, "volume": 29.0}, {"date": "1995-12-01", "close": 225.52151754, "volume": null}, {"date": "1995-12-04", "close": 225.52151754, "volume": null}, {"date": "1995-12-05", "close": 225.52151754, "volume": null}, {"date": "1995-12-06", "close": 225.52151754, "volume": 2.0}, {"date": "1995-12-07", "close": 215.27053947, "volume": 36.0}, {"date": "1995-12-08", "close": 215.27053947, "volume": 29.0}, {"date": "1995-12-11", "close": 235.77249561, "volume": 136.0}, {"date": "1995-12-12", "close": 235.77249561, "volume": 224.0}, {"date": "1995-12-13", "close": 246.02347368, "volume": 217.0}, {"date": "1995-12-14", "close": 235.77249561, "volume": 48.0}, {"date": "1995-12-15", "close": 235.77249561, "volume": null}, {"date": "1995-12-18", "close": 246.02347368, "volume": 345.0}, {"date": "1995-12-19", "close": 246.02347368, "volume": null}, {"date": "1995-12-20", "close": 251.148962715, "volume": 331.0}, {"date": "1995-12-21", "close": 246.02347368, "volume": 20.0}, {"date": "1995-12-22", "close": 256.27445175, "volume": 127.0}, {"date": "1995-12-25", "close": 256.27445175, "volume": null}, {"date": "1995-12-26", "close": 256.27445175, "volume": null}, {"date": "1995-12-27", "close": 256.27445175, "volume": null}, {"date": "1995-12-28", "close": 251.148962715, "volume": 125.0}, {"date": "1995-12-29", "close": 251.148962715, "volume": 2.0}, {"date": "1996-01-01", "close": 251.148962715, "volume": null}, {"date": "1996-01-02", "close": 246.02347368, "volume": 84.0}, {"date": "1996-01-03", "close": 246.02347368, "volume": 432.0}, {"date": "1996-01-04", "close": 246.02347368, "volume": 140.0}, {"date": "1996-01-05", "close": 246.02347368, "volume": 16.0}, {"date": "1996-01-08", "close": 246.02347368, "volume": null}, {"date": "1996-01-09", "close": 251.148962715, "volume": 49.0}, {"date": "1996-01-10", "close": 256.27445175, "volume": 285.0}, {"date": "1996-01-11", "close": 256.27445175, "volume": 267.0}, {"date": "1996-01-12", "close": 266.52542982, "volume": 105.0}, {"date": "1996-01-15", "close": 266.52542982, "volume": 21.0}, {"date": "1996-01-16", "close": 287.02738596, "volume": 29.0}, {"date": "1996-01-17", "close": 281.901896925, "volume": 107.0}, {"date": "1996-01-18", "close": 302.403853065, "volume": 276.0}, {"date": "1996-01-19", "close": 307.5293421, "volume": 59.0}, {"date": "1996-01-22", "close": 317.78032017, "volume": 227.0}, {"date": "1996-01-23", "close": 338.28227631, "volume": 233.0}, {"date": "1996-01-24", "close": 369.03521052, "volume": 370.0}, {"date": "1996-01-25", "close": 369.03521052, "volume": 214.0}, {"date": "1996-01-26", "close": 369.03521052, "volume": null}, {"date": "1996-01-29", "close": 389.53716666, "volume": 309.0}, {"date": "1996-01-30", "close": 369.03521052, "volume": 189.0}, {"date": "1996-01-31", "close": 379.28618859, "volume": 137.0}, {"date": "1996-02-01", "close": 389.53716666, "volume": 176.0}, {"date": "1996-02-02", "close": 410.0391228, "volume": 223.0}, {"date": "1996-02-05", "close": 410.0391228, "volume": 84.0}, {"date": "1996-02-06", "close": 461.29401315, "volume": 153.0}, {"date": "1996-02-07", "close": 502.29792543, "volume": 383.0}, {"date": "1996-02-08", "close": 512.5489035, "volume": 513.0}, {"date": "1996-02-09", "close": 128.137226, "volume": null}, {"date": "1996-02-12", "close": 128.137226, "volume": null}, {"date": "1996-02-13", "close": 128.137226, "volume": null}, {"date": "1996-02-14", "close": 128.137226, "volume": null}, {"date": "1996-02-15", "close": 128.137226, "volume": null}, {"date": "1996-02-16", "close": 128.137226, "volume": null}, {"date": "1996-02-19", "close": 128.137226, "volume": null}, {"date": "1996-02-20", "close": 128.137226, "volume": null}, {"date": "1996-02-21", "close": 128.137226, "volume": null}, {"date": "1996-02-22", "close": 384.411678, "volume": 9.0}, {"date": "1996-02-23", "close": 358.7842328, "volume": 68.0}, {"date": "1996-02-26", "close": 358.7842328, "volume": 120.0}, {"date": "1996-02-27", "close": 410.0391232, "volume": 166.0}, {"date": "1996-02-28", "close": 410.0391232, "volume": 98.0}, {"date": "1996-02-29", "close": 410.0391232, "volume": 43.0}, {"date": "1996-03-01", "close": 420.29010128, "volume": 12.0}, {"date": "1996-03-04", "close": 410.0391232, "volume": 31.0}, {"date": "1996-03-05", "close": 435.6665684, "volume": 113.0}, {"date": "1996-03-06", "close": 448.480291, "volume": 97.0}, {"date": "1996-03-07", "close": 512.548904, "volume": 1449.0}, {"date": "1996-03-08", "close": 499.7351814, "volume": 96.0}, {"date": "1996-03-11", "close": 499.7351814, "volume": null}, {"date": "1996-03-12", "close": 474.1077362, "volume": 21.0}, {"date": "1996-03-13", "close": 461.2940136, "volume": 19.0}, {"date": "1996-03-14", "close": 422.8528458, "volume": 1.0}, {"date": "1996-03-15", "close": 425.41559032, "volume": 16.0}, {"date": "1996-03-18", "close": 486.9214588, "volume": 72.0}, {"date": "1996-03-19", "close": 461.2940136, "volume": 28.0}, {"date": "1996-03-20", "close": 461.2940136, "volume": null}, {"date": "1996-03-21", "close": 461.2940136, "volume": null}, {"date": "1996-03-22", "close": 422.8528458, "volume": 31.0}, {"date": "1996-03-25", "close": 422.8528458, "volume": 7.0}, {"date": "1996-03-26", "close": 422.8528458, "volume": 179.0}, {"date": "1996-03-27", "close": 448.480291, "volume": 23.0}, {"date": "1996-03-28", "close": 448.480291, "volume": null}, {"date": "1996-03-29", "close": 456.16852456, "volume": 13.0}, {"date": "1996-04-01", "close": 461.2940136, "volume": 2.0}, {"date": "1996-04-02", "close": 461.2940136, "volume": null}, {"date": "1996-04-03", "close": 422.8528458, "volume": 12.0}, {"date": "1996-04-04", "close": 422.8528458, "volume": 39.0}, {"date": "1996-04-05", "close": 422.8528458, "volume": null}, {"date": "1996-04-08", "close": 422.8528458, "volume": null}, {"date": "1996-04-09", "close": 410.0391232, "volume": 46.0}, {"date": "1996-04-10", "close": 410.0391232, "volume": null}, {"date": "1996-04-11", "close": 410.0391232, "volume": null}, {"date": "1996-04-12", "close": 410.0391232, "volume": null}, {"date": "1996-04-15", "close": 410.0391232, "volume": null}, {"date": "1996-04-16", "close": 410.0391232, "volume": null}, {"date": "1996-04-17", "close": 358.7842328, "volume": 41.0}, {"date": "1996-04-18", "close": 384.411678, "volume": 66.0}, {"date": "1996-04-19", "close": 384.411678, "volume": 39.0}, {"date": "1996-04-22", "close": 397.2254006, "volume": 5.0}, {"date": "1996-04-23", "close": 384.411678, "volume": 59.0}, {"date": "1996-04-24", "close": 381.84893348, "volume": 5.0}, {"date": "1996-04-25", "close": 381.84893348, "volume": null}, {"date": "1996-04-26", "close": 381.84893348, "volume": null}, {"date": "1996-04-29", "close": 381.84893348, "volume": null}, {"date": "1996-04-30", "close": 381.84893348, "volume": 68.0}, {"date": "1996-05-01", "close": 384.411678, "volume": 8.0}, {"date": "1996-05-02", "close": 384.411678, "volume": 2.0}, {"date": "1996-05-03", "close": 384.411678, "volume": null}, {"date": "1996-05-06", "close": 410.0391232, "volume": 224.0}, {"date": "1996-05-07", "close": 443.35480196, "volume": 70.0}, {"date": "1996-05-08", "close": 440.79205744, "volume": 85.0}, {"date": "1996-05-09", "close": 422.8528458, "volume": 12.0}, {"date": "1996-05-10", "close": 422.8528458, "volume": 21.0}, {"date": "1996-05-13", "close": 433.10382388, "volume": 8.0}, {"date": "1996-05-14", "close": 422.8528458, "volume": 14.0}, {"date": "1996-05-15", "close": 422.8528458, "volume": 122.0}, {"date": "1996-05-16", "close": 422.8528458, "volume": 27.0}, {"date": "1996-05-17", "close": 422.8528458, "volume": 59.0}, {"date": "1996-05-20", "close": 433.10382388, "volume": 9.0}, {"date": "1996-05-21", "close": 433.10382388, "volume": null}, {"date": "1996-05-22", "close": 448.480291, "volume": 209.0}, {"date": "1996-05-23", "close": 435.6665684, "volume": 50.0}, {"date": "1996-05-24", "close": 435.6665684, "volume": 8.0}, {"date": "1996-05-27", "close": 433.10382388, "volume": 45.0}, {"date": "1996-05-28", "close": 430.54107936, "volume": 33.0}, {"date": "1996-05-29", "close": 430.54107936, "volume": null}, {"date": "1996-05-30", "close": 410.0391232, "volume": 20.0}, {"date": "1996-05-31", "close": 430.54107936, "volume": 62.0}, {"date": "1996-06-03", "close": 422.8528458, "volume": 10.0}, {"date": "1996-06-04", "close": 386.97442252, "volume": 25.0}, {"date": "1996-06-05", "close": 386.97442252, "volume": null}, {"date": "1996-06-06", "close": 371.5979554, "volume": 96.0}, {"date": "1996-06-07", "close": 384.411678, "volume": 1.0}, {"date": "1996-06-10", "close": 384.411678, "volume": null}, {"date": "1996-06-11", "close": 345.9705102, "volume": 6.0}, {"date": "1996-06-12", "close": 345.9705102, "volume": 16.0}, {"date": "1996-06-13", "close": 345.9705102, "volume": null}, {"date": "1996-06-14", "close": 345.9705102, "volume": null}, {"date": "1996-06-17", "close": 345.9705102, "volume": 3.0}, {"date": "1996-06-18", "close": 320.343065, "volume": 16.0}, {"date": "1996-06-19", "close": 307.5293424, "volume": 16.0}, {"date": "1996-06-20", "close": 307.5293424, "volume": null}, {"date": "1996-06-21", "close": 307.5293424, "volume": null}, {"date": "1996-06-24", "close": 256.274452, "volume": 39.0}, {"date": "1996-06-25", "close": 256.274452, "volume": 98.0}, {"date": "1996-06-26", "close": 269.0881746, "volume": 42.0}, {"date": "1996-06-27", "close": 269.0881746, "volume": null}, {"date": "1996-06-28", "close": 269.0881746, "volume": 127.0}, {"date": "1996-07-01", "close": 269.0881746, "volume": 78.0}, {"date": "1996-07-02", "close": 269.0881746, "volume": 20.0}, {"date": "1996-07-03", "close": 256.274452, "volume": 3.0}, {"date": "1996-07-04", "close": 256.274452, "volume": null}, {"date": "1996-07-05", "close": 256.274452, "volume": null}, {"date": "1996-07-08", "close": 256.274452, "volume": null}, {"date": "1996-07-09", "close": 256.274452, "volume": null}, {"date": "1996-07-10", "close": 243.4607294, "volume": 8.0}, {"date": "1996-07-11", "close": 243.4607294, "volume": null}, {"date": "1996-07-12", "close": 205.0195616, "volume": 21.0}, {"date": "1996-07-15", "close": 205.0195616, "volume": 3.0}, {"date": "1996-07-16", "close": 205.0195616, "volume": 2.0}, {"date": "1996-07-17", "close": 205.0195616, "volume": null}, {"date": "1996-07-18", "close": 205.0195616, "volume": null}, {"date": "1996-07-19", "close": 205.0195616, "volume": 2.0}, {"date": "1996-07-22", "close": 205.0195616, "volume": null}, {"date": "1996-07-23", "close": 205.0195616, "volume": null}, {"date": "1996-07-24", "close": 205.0195616, "volume": null}, {"date": "1996-07-25", "close": 205.0195616, "volume": 2.0}, {"date": "1996-07-26", "close": 205.0195616, "volume": null}, {"date": "1996-07-29", "close": 205.0195616, "volume": 11.0}, {"date": "1996-07-30", "close": 205.0195616, "volume": null}, {"date": "1996-07-31", "close": 161.45290476, "volume": 39.0}, {"date": "1996-08-01", "close": 161.45290476, "volume": null}, {"date": "1996-08-02", "close": 161.45290476, "volume": null}, {"date": "1996-08-05", "close": 161.45290476, "volume": null}, {"date": "1996-08-06", "close": 161.45290476, "volume": null}, {"date": "1996-08-07", "close": 161.45290476, "volume": null}, {"date": "1996-08-08", "close": 161.45290476, "volume": null}, {"date": "1996-08-09", "close": 161.45290476, "volume": null}, {"date": "1996-08-12", "close": 243.4607294, "volume": 8.0}, {"date": "1996-08-13", "close": 243.4607294, "volume": null}, {"date": "1996-08-14", "close": 243.4607294, "volume": null}, {"date": "1996-08-15", "close": 243.4607294, "volume": null}, {"date": "1996-08-16", "close": 243.4607294, "volume": null}, {"date": "1996-08-19", "close": 243.4607294, "volume": null}, {"date": "1996-08-20", "close": 243.4607294, "volume": null}, {"date": "1996-08-21", "close": 192.205839, "volume": 5.0}, {"date": "1996-08-22", "close": 192.205839, "volume": null}, {"date": "1996-08-23", "close": 230.6470068, "volume": 5.0}, {"date": "1996-08-26", "close": 230.6470068, "volume": 11.0}, {"date": "1996-08-27", "close": 230.6470068, "volume": null}, {"date": "1996-08-28", "close": 230.6470068, "volume": null}, {"date": "1996-08-29", "close": 230.6470068, "volume": null}, {"date": "1996-08-30", "close": 230.6470068, "volume": null}, {"date": "1996-09-02", "close": 230.6470068, "volume": null}, {"date": "1996-09-03", "close": 205.0195616, "volume": 6.0}, {"date": "1996-09-04", "close": 205.0195616, "volume": null}, {"date": "1996-09-05", "close": 205.0195616, "volume": 41.0}, {"date": "1996-09-06", "close": 256.274452, "volume": 0.0}, {"date": "1996-09-09", "close": 207.58230612, "volume": 8.0}, {"date": "1996-09-10", "close": 205.0195616, "volume": 3.0}, {"date": "1996-09-11", "close": 205.0195616, "volume": null}, {"date": "1996-09-12", "close": 205.0195616, "volume": null}, {"date": "1996-09-13", "close": 205.0195616, "volume": null}, {"date": "1996-09-16", "close": 205.0195616, "volume": null}, {"date": "1996-09-17", "close": 205.0195616, "volume": 20.0}, {"date": "1996-09-18", "close": 205.0195616, "volume": null}, {"date": "1996-09-19", "close": 205.0195616, "volume": 0.0}, {"date": "1996-09-20", "close": 161.45290476, "volume": 8.0}, {"date": "1996-09-23", "close": 161.45290476, "volume": 16.0}, {"date": "1996-09-24", "close": 161.45290476, "volume": null}, {"date": "1996-09-25", "close": 161.45290476, "volume": null}, {"date": "1996-09-26", "close": 161.45290476, "volume": null}, {"date": "1996-09-27", "close": 161.45290476, "volume": null}, {"date": "1996-09-30", "close": 189.64309448, "volume": 2.0}, {"date": "1996-10-01", "close": 253.71170748, "volume": 21.0}, {"date": "1996-10-02", "close": 194.76858352, "volume": 18.0}, {"date": "1996-10-03", "close": 194.76858352, "volume": 9.0}, {"date": "1996-10-04", "close": 194.76858352, "volume": null}, {"date": "1996-10-07", "close": 194.76858352, "volume": null}, {"date": "1996-10-08", "close": 176.82937188, "volume": 1.0}, {"date": "1996-10-09", "close": 176.82937188, "volume": 4.0}, {"date": "1996-10-10", "close": 174.26662736, "volume": 49.0}, {"date": "1996-10-11", "close": 174.26662736, "volume": null}, {"date": "1996-10-14", "close": 174.26662736, "volume": 82.0}, {"date": "1996-10-15", "close": 174.26662736, "volume": null}, {"date": "1996-10-16", "close": 174.26662736, "volume": 18.0}, {"date": "1996-10-17", "close": 166.5783938, "volume": 39.0}, {"date": "1996-10-18", "close": 166.5783938, "volume": 107.0}, {"date": "1996-10-21", "close": 171.70388284, "volume": 13.0}, {"date": "1996-10-22", "close": 171.70388284, "volume": 12.0}, {"date": "1996-10-23", "close": 179.3921164, "volume": 31.0}, {"date": "1996-10-24", "close": 192.205839, "volume": 25.0}, {"date": "1996-10-25", "close": 192.205839, "volume": 16.0}, {"date": "1996-10-28", "close": 187.08034996, "volume": 11.0}, {"date": "1996-10-29", "close": 179.3921164, "volume": 48.0}, {"date": "1996-10-30", "close": 171.70388284, "volume": 3.0}, {"date": "1996-10-31", "close": 171.70388284, "volume": 10.0}, {"date": "1996-11-01", "close": 166.5783938, "volume": 14.0}, {"date": "1996-11-04", "close": 166.5783938, "volume": null}, {"date": "1996-11-05", "close": 166.5783938, "volume": null}, {"date": "1996-11-06", "close": 156.32741572, "volume": 2.0}, {"date": "1996-11-07", "close": 156.32741572, "volume": 2.0}, {"date": "1996-11-08", "close": 156.32741572, "volume": null}, {"date": "1996-11-11", "close": 156.32741572, "volume": 16.0}, {"date": "1996-11-12", "close": 156.32741572, "volume": null}, {"date": "1996-11-13", "close": 156.32741572, "volume": null}, {"date": "1996-11-14", "close": 161.45290476, "volume": 17.0}, {"date": "1996-11-15", "close": 166.5783938, "volume": 6.0}, {"date": "1996-11-18", "close": 166.5783938, "volume": null}, {"date": "1996-11-19", "close": 156.32741572, "volume": 240.0}, {"date": "1996-11-20", "close": 156.32741572, "volume": 78.0}, {"date": "1996-11-21", "close": 156.32741572, "volume": 133.0}, {"date": "1996-11-22", "close": 156.32741572, "volume": 30.0}, {"date": "1996-11-25", "close": 156.32741572, "volume": 19.0}, {"date": "1996-11-26", "close": 156.32741572, "volume": 78.0}, {"date": "1996-11-27", "close": 156.32741572, "volume": 9.0}, {"date": "1996-11-28", "close": 153.7646712, "volume": 107.0}, {"date": "1996-11-29", "close": 153.7646712, "volume": null}, {"date": "1996-12-02", "close": 153.7646712, "volume": null}, {"date": "1996-12-03", "close": 153.7646712, "volume": 76.0}, {"date": "1996-12-04", "close": 169.14113832, "volume": 88.0}, {"date": "1996-12-05", "close": 202.45681708, "volume": 174.0}, {"date": "1996-12-06", "close": 202.45681708, "volume": null}, {"date": "1996-12-09", "close": 202.45681708, "volume": null}, {"date": "1996-12-10", "close": 184.51760544, "volume": 48.0}, {"date": "1996-12-11", "close": 184.51760544, "volume": null}, {"date": "1996-12-12", "close": 179.3921164, "volume": 35.0}, {"date": "1996-12-13", "close": 179.3921164, "volume": null}, {"date": "1996-12-16", "close": 179.3921164, "volume": null}, {"date": "1996-12-17", "close": 158.89016024, "volume": 39.0}, {"date": "1996-12-18", "close": 158.89016024, "volume": null}, {"date": "1996-12-19", "close": 161.45290476, "volume": 108.0}, {"date": "1996-12-20", "close": 161.45290476, "volume": null}, {"date": "1996-12-23", "close": 161.45290476, "volume": null}, {"date": "1996-12-24", "close": 161.45290476, "volume": null}, {"date": "1996-12-25", "close": 161.45290476, "volume": null}, {"date": "1996-12-26", "close": 161.45290476, "volume": null}, {"date": "1996-12-27", "close": 161.45290476, "volume": null}, {"date": "1996-12-30", "close": 174.26662736, "volume": 9.0}, {"date": "1996-12-31", "close": 181.95486092, "volume": 218.0}, {"date": "1997-01-01", "close": 181.95486092, "volume": null}, {"date": "1997-01-02", "close": 181.95486092, "volume": null}, {"date": "1997-01-03", "close": 187.08034996, "volume": 16.0}, {"date": "1997-01-06", "close": 187.08034996, "volume": null}, {"date": "1997-01-07", "close": 179.3921164, "volume": 8.0}, {"date": "1997-01-08", "close": 179.3921164, "volume": 2.0}, {"date": "1997-01-09", "close": 179.3921164, "volume": null}, {"date": "1997-01-10", "close": 169.14113832, "volume": 10.0}, {"date": "1997-01-13", "close": 169.14113832, "volume": null}, {"date": "1997-01-14", "close": 166.5783938, "volume": 255.0}, {"date": "1997-01-15", "close": 179.3921164, "volume": 28.0}, {"date": "1997-01-16", "close": 179.3921164, "volume": null}, {"date": "1997-01-17", "close": 176.82937188, "volume": 39.0}, {"date": "1997-01-20", "close": 169.14113832, "volume": 64.0}, {"date": "1997-01-21", "close": 166.5783938, "volume": 65.0}, {"date": "1997-01-22", "close": 166.5783938, "volume": null}, {"date": "1997-01-23", "close": 166.5783938, "volume": 10.0}, {"date": "1997-01-24", "close": 166.5783938, "volume": 26.0}, {"date": "1997-01-27", "close": 166.5783938, "volume": null}, {"date": "1997-01-28", "close": 166.5783938, "volume": 119.0}, {"date": "1997-01-29", "close": 166.5783938, "volume": null}, {"date": "1997-01-30", "close": 164.01564928, "volume": 39.0}, {"date": "1997-01-31", "close": 161.45290476, "volume": 102.0}, {"date": "1997-02-03", "close": 161.45290476, "volume": null}, {"date": "1997-02-04", "close": 161.45290476, "volume": null}, {"date": "1997-02-05", "close": 161.45290476, "volume": null}, {"date": "1997-02-06", "close": 179.3921164, "volume": 59.0}, {"date": "1997-02-07", "close": 187.08034996, "volume": 117.0}, {"date": "1997-02-10", "close": 179.3921164, "volume": 39.0}, {"date": "1997-02-11", "close": 184.51760544, "volume": 143.0}, {"date": "1997-02-12", "close": 184.51760544, "volume": 60.0}, {"date": "1997-02-13", "close": 205.0195616, "volume": 97.0}, {"date": "1997-02-14", "close": 205.0195616, "volume": 130.0}, {"date": "1997-02-17", "close": 212.70779516, "volume": 125.0}, {"date": "1997-02-18", "close": 243.4607294, "volume": 332.0}, {"date": "1997-02-19", "close": 256.274452, "volume": 132.0}, {"date": "1997-02-20", "close": 253.71170748, "volume": 160.0}, {"date": "1997-02-21", "close": 220.39602872, "volume": 36.0}, {"date": "1997-02-24", "close": 220.39602872, "volume": null}, {"date": "1997-02-25", "close": 220.39602872, "volume": null}, {"date": "1997-02-26", "close": 192.205839, "volume": 0.0}, {"date": "1997-02-27", "close": 192.205839, "volume": 59.0}, {"date": "1997-02-28", "close": 192.205839, "volume": null}, {"date": "1997-03-03", "close": 179.3921164, "volume": 21.0}, {"date": "1997-03-04", "close": 179.3921164, "volume": 20.0}, {"date": "1997-03-05", "close": 179.3921164, "volume": null}, {"date": "1997-03-06", "close": 179.3921164, "volume": null}, {"date": "1997-03-07", "close": 192.205839, "volume": 1.0}, {"date": "1997-03-10", "close": 192.205839, "volume": 24.0}, {"date": "1997-03-11", "close": 192.205839, "volume": null}, {"date": "1997-03-12", "close": 192.205839, "volume": 78.0}, {"date": "1997-03-13", "close": 192.205839, "volume": null}, {"date": "1997-03-14", "close": 192.205839, "volume": null}, {"date": "1997-03-17", "close": 174.26662736, "volume": 31.0}, {"date": "1997-03-18", "close": 174.26662736, "volume": 8.0}, {"date": "1997-03-19", "close": 166.5783938, "volume": 39.0}, {"date": "1997-03-20", "close": 153.7646712, "volume": 78.0}, {"date": "1997-03-21", "close": 153.7646712, "volume": 382.0}, {"date": "1997-03-24", "close": 171.70388284, "volume": 0.0}, {"date": "1997-03-25", "close": 156.32741572, "volume": 20.0}, {"date": "1997-03-26", "close": 169.14113832, "volume": 25.0}, {"date": "1997-03-27", "close": 169.14113832, "volume": null}, {"date": "1997-03-28", "close": 169.14113832, "volume": null}, {"date": "1997-03-31", "close": 169.14113832, "volume": null}, {"date": "1997-04-01", "close": 153.7646712, "volume": 78.0}, {"date": "1997-04-02", "close": 153.7646712, "volume": 39.0}, {"date": "1997-04-03", "close": 151.20192668, "volume": 6.0}, {"date": "1997-04-04", "close": 151.20192668, "volume": 34.0}, {"date": "1997-04-07", "close": 151.20192668, "volume": null}, {"date": "1997-04-08", "close": 151.20192668, "volume": 7.0}, {"date": "1997-04-09", "close": 151.20192668, "volume": 23.0}, {"date": "1997-04-10", "close": 140.9509486, "volume": 31.0}, {"date": "1997-04-11", "close": 140.9509486, "volume": null}, {"date": "1997-04-14", "close": 117.88624792, "volume": 55.0}, {"date": "1997-04-15", "close": 117.88624792, "volume": null}, {"date": "1997-04-16", "close": 117.88624792, "volume": null}, {"date": "1997-04-17", "close": 117.88624792, "volume": null}, {"date": "1997-04-18", "close": 117.88624792, "volume": 64.0}, {"date": "1997-04-21", "close": 117.88624792, "volume": null}, {"date": "1997-04-22", "close": 117.88624792, "volume": null}, {"date": "1997-04-23", "close": 117.88624792, "volume": null}, {"date": "1997-04-24", "close": 117.88624792, "volume": null}, {"date": "1997-04-25", "close": 117.88624792, "volume": null}, {"date": "1997-04-28", "close": 117.88624792, "volume": 10.0}, {"date": "1997-04-29", "close": 117.88624792, "volume": 53.0}, {"date": "1997-04-30", "close": 117.88624792, "volume": 25.0}, {"date": "1997-05-01", "close": 117.88624792, "volume": 90.0}, {"date": "1997-05-02", "close": 117.88624792, "volume": 27.0}, {"date": "1997-05-05", "close": 117.88624792, "volume": null}, {"date": "1997-05-06", "close": 117.88624792, "volume": null}, {"date": "1997-05-07", "close": 117.88624792, "volume": 2.0}, {"date": "1997-05-08", "close": 117.88624792, "volume": null}, {"date": "1997-05-09", "close": 117.88624792, "volume": null}, {"date": "1997-05-12", "close": 117.88624792, "volume": null}, {"date": "1997-05-13", "close": 117.88624792, "volume": null}, {"date": "1997-05-14", "close": 117.88624792, "volume": null}, {"date": "1997-05-15", "close": 117.88624792, "volume": null}, {"date": "1997-05-16", "close": 117.88624792, "volume": null}, {"date": "1997-05-19", "close": 117.88624792, "volume": null}, {"date": "1997-05-20", "close": 117.88624792, "volume": null}, {"date": "1997-05-21", "close": 117.88624792, "volume": null}, {"date": "1997-05-22", "close": 123.01173696, "volume": 42.0}, {"date": "1997-05-23", "close": 123.01173696, "volume": null}, {"date": "1997-05-26", "close": 123.01173696, "volume": null}, {"date": "1997-05-27", "close": 123.01173696, "volume": null}, {"date": "1997-05-28", "close": 128.137226, "volume": 0.0}, {"date": "1997-05-29", "close": 128.137226, "volume": 40.0}, {"date": "1997-05-30", "close": 128.137226, "volume": null}, {"date": "1997-06-02", "close": 128.137226, "volume": 159.0}, {"date": "1997-06-03", "close": 151.20192668, "volume": 20.0}, {"date": "1997-06-04", "close": 148.63918216, "volume": 27.0}, {"date": "1997-06-05", "close": 148.63918216, "volume": 12.0}, {"date": "1997-06-06", "close": 148.63918216, "volume": 7.0}, {"date": "1997-06-09", "close": 148.63918216, "volume": null}, {"date": "1997-06-10", "close": 148.63918216, "volume": null}, {"date": "1997-06-11", "close": 125.57448148, "volume": 277.0}, {"date": "1997-06-12", "close": 126.85585374, "volume": 270.0}, {"date": "1997-06-13", "close": 128.137226, "volume": 125.0}, {"date": "1997-06-16", "close": 128.137226, "volume": null}, {"date": "1997-06-17", "close": 128.137226, "volume": null}, {"date": "1997-06-18", "close": 128.137226, "volume": null}, {"date": "1997-06-19", "close": 128.137226, "volume": 39.0}, {"date": "1997-06-20", "close": 125.57448148, "volume": 0.0}, {"date": "1997-06-23", "close": 125.57448148, "volume": null}, {"date": "1997-06-24", "close": 125.57448148, "volume": null}, {"date": "1997-06-25", "close": 107.63526984, "volume": 9.0}, {"date": "1997-06-26", "close": 107.63526984, "volume": null}, {"date": "1997-06-27", "close": 107.63526984, "volume": 92.0}, {"date": "1997-06-30", "close": 87.13331368, "volume": 270.0}, {"date": "1997-07-01", "close": 112.76075888, "volume": 246.0}, {"date": "1997-07-02", "close": 117.88624792, "volume": 8.0}, {"date": "1997-07-03", "close": 117.88624792, "volume": 61.0}, {"date": "1997-07-04", "close": 115.3235034, "volume": 111.0}, {"date": "1997-07-07", "close": 115.3235034, "volume": 7.0}, {"date": "1997-07-08", "close": 115.3235034, "volume": null}, {"date": "1997-07-09", "close": 115.3235034, "volume": null}, {"date": "1997-07-10", "close": 97.38429176, "volume": 215.0}, {"date": "1997-07-11", "close": 94.82154724, "volume": 0.0}, {"date": "1997-07-14", "close": 94.82154724, "volume": null}, {"date": "1997-07-15", "close": 94.82154724, "volume": 0.0}, {"date": "1997-07-16", "close": 94.82154724, "volume": 5.0}, {"date": "1997-07-17", "close": 94.82154724, "volume": 3.0}, {"date": "1997-07-18", "close": 94.82154724, "volume": 10.0}, {"date": "1997-07-21", "close": 94.82154724, "volume": 47.0}, {"date": "1997-07-22", "close": 94.82154724, "volume": 200.0}, {"date": "1997-07-23", "close": 102.5097808, "volume": 54.0}, {"date": "1997-07-24", "close": 97.38429176, "volume": 55.0}, {"date": "1997-07-25", "close": 102.5097808, "volume": 70.0}, {"date": "1997-07-28", "close": 107.63526984, "volume": 81.0}, {"date": "1997-07-29", "close": 89.6960582, "volume": 390.0}, {"date": "1997-07-30", "close": 89.6960582, "volume": 237.0}, {"date": "1997-07-31", "close": 89.6960582, "volume": 19.0}, {"date": "1997-08-01", "close": 87.13331368, "volume": 86.0}, {"date": "1997-08-04", "close": 88.41468594, "volume": 5.0}, {"date": "1997-08-05", "close": 88.41468594, "volume": 10.0}, {"date": "1997-08-06", "close": 89.6960582, "volume": 101.0}, {"date": "1997-08-07", "close": 89.6960582, "volume": null}, {"date": "1997-08-08", "close": 88.41468594, "volume": 117.0}, {"date": "1997-08-11", "close": 87.13331368, "volume": 48.0}, {"date": "1997-08-12", "close": 87.13331368, "volume": 1.0}, {"date": "1997-08-13", "close": 76.8823356, "volume": 72.0}, {"date": "1997-08-14", "close": 76.8823356, "volume": 15.0}, {"date": "1997-08-15", "close": 76.8823356, "volume": 2.0}, {"date": "1997-08-18", "close": 76.8823356, "volume": 1570.0}, {"date": "1997-08-19", "close": 71.75684656, "volume": 0.0}, {"date": "1997-08-20", "close": 76.8823356, "volume": 2.0}, {"date": "1997-08-21", "close": 76.8823356, "volume": null}, {"date": "1997-08-22", "close": 102.5097808, "volume": 8.0}, {"date": "1997-08-25", "close": 102.5097808, "volume": null}, {"date": "1997-08-26", "close": 102.5097808, "volume": null}, {"date": "1997-08-27", "close": 102.5097808, "volume": null}, {"date": "1997-08-28", "close": 102.5097808, "volume": null}, {"date": "1997-08-29", "close": 102.5097808, "volume": null}, {"date": "1997-09-01", "close": 89.6960582, "volume": 59.0}, {"date": "1997-09-02", "close": 87.13331368, "volume": 1536.0}, {"date": "1997-09-03", "close": 82.00782464, "volume": 347.0}, {"date": "1997-09-04", "close": 82.00782464, "volume": null}, {"date": "1997-09-05", "close": 82.00782464, "volume": null}, {"date": "1997-09-08", "close": 82.00782464, "volume": null}, {"date": "1997-09-09", "close": 76.8823356, "volume": 90.0}, {"date": "1997-09-10", "close": 76.8823356, "volume": 34.0}, {"date": "1997-09-11", "close": 76.8823356, "volume": null}, {"date": "1997-09-12", "close": 79.44508012, "volume": 6.0}, {"date": "1997-09-15", "close": 79.44508012, "volume": null}, {"date": "1997-09-16", "close": 84.57056916, "volume": 39.0}, {"date": "1997-09-17", "close": 76.8823356, "volume": 98.0}, {"date": "1997-09-18", "close": 74.31959108, "volume": 238.0}, {"date": "1997-09-19", "close": 69.19410204, "volume": 39.0}, {"date": "1997-09-22", "close": 76.8823356, "volume": 107.0}, {"date": "1997-09-23", "close": 76.8823356, "volume": 39.0}, {"date": "1997-09-24", "close": 76.8823356, "volume": null}, {"date": "1997-09-25", "close": 82.00782464, "volume": 353.0}, {"date": "1997-09-26", "close": 82.00782464, "volume": null}, {"date": "1997-09-29", "close": 82.00782464, "volume": 273.0}, {"date": "1997-09-30", "close": 82.00782464, "volume": 334.0}, {"date": "1997-10-01", "close": 80.72645238, "volume": 234.0}, {"date": "1997-10-02", "close": 80.72645238, "volume": null}, {"date": "1997-10-03", "close": 79.44508012, "volume": 78.0}, {"date": "1997-10-06", "close": 87.13331368, "volume": 159.0}, {"date": "1997-10-07", "close": 87.13331368, "volume": null}, {"date": "1997-10-08", "close": 84.57056916, "volume": 44.0}, {"date": "1997-10-09", "close": 84.57056916, "volume": null}, {"date": "1997-10-10", "close": 82.00782464, "volume": 78.0}, {"date": "1997-10-13", "close": 76.8823356, "volume": 312.0}, {"date": "1997-10-14", "close": 76.8823356, "volume": 78.0}, {"date": "1997-10-15", "close": 76.8823356, "volume": null}, {"date": "1997-10-16", "close": 76.8823356, "volume": null}, {"date": "1997-10-17", "close": 76.8823356, "volume": 8.0}, {"date": "1997-10-20", "close": 76.8823356, "volume": null}, {"date": "1997-10-21", "close": 76.8823356, "volume": null}, {"date": "1997-10-22", "close": 76.8823356, "volume": 254.0}, {"date": "1997-10-23", "close": 71.75684656, "volume": 176.0}, {"date": "1997-10-24", "close": 64.068613, "volume": 254.0}, {"date": "1997-10-27", "close": 64.068613, "volume": null}, {"date": "1997-10-28", "close": 51.2548904, "volume": 78.0}, {"date": "1997-10-29", "close": 51.2548904, "volume": 8.0}, {"date": "1997-10-30", "close": 51.2548904, "volume": null}, {"date": "1997-10-31", "close": 51.2548904, "volume": null}, {"date": "1997-11-03", "close": 56.38037944, "volume": 117.0}, {"date": "1997-11-04", "close": 56.38037944, "volume": null}, {"date": "1997-11-05", "close": 58.94312396, "volume": 81.0}, {"date": "1997-11-06", "close": 58.94312396, "volume": null}, {"date": "1997-11-07", "close": 58.94312396, "volume": 78.0}, {"date": "1997-11-10", "close": 56.38037944, "volume": 29.0}, {"date": "1997-11-11", "close": 56.38037944, "volume": null}, {"date": "1997-11-12", "close": 64.068613, "volume": 78.0}, {"date": "1997-11-13", "close": 64.068613, "volume": null}, {"date": "1997-11-14", "close": 64.068613, "volume": 78.0}, {"date": "1997-11-17", "close": 64.068613, "volume": null}, {"date": "1997-11-18", "close": 60.22449622, "volume": 20.0}, {"date": "1997-11-19", "close": 60.22449622, "volume": null}, {"date": "1997-11-20", "close": 60.22449622, "volume": null}, {"date": "1997-11-21", "close": 60.22449622, "volume": null}, {"date": "1997-11-24", "close": 62.78724074, "volume": 191.0}, {"date": "1997-11-25", "close": 61.50586848, "volume": 58.0}, {"date": "1997-11-26", "close": 61.50586848, "volume": null}, {"date": "1997-11-27", "close": 61.50586848, "volume": null}, {"date": "1997-11-28", "close": 61.50586848, "volume": null}, {"date": "1997-12-01", "close": 61.50586848, "volume": null}, {"date": "1997-12-02", "close": 56.38037944, "volume": 77.0}, {"date": "1997-12-03", "close": 61.50586848, "volume": 91.0}, {"date": "1997-12-04", "close": 56.38037944, "volume": 39.0}, {"date": "1997-12-05", "close": 56.38037944, "volume": null}, {"date": "1997-12-08", "close": 56.38037944, "volume": null}, {"date": "1997-12-09", "close": 56.38037944, "volume": null}, {"date": "1997-12-10", "close": 61.50586848, "volume": 25.0}, {"date": "1997-12-11", "close": 61.50586848, "volume": 148.0}, {"date": "1997-12-12", "close": 56.38037944, "volume": 78.0}, {"date": "1997-12-15", "close": 58.94312396, "volume": 5.0}, {"date": "1997-12-16", "close": 58.94312396, "volume": null}, {"date": "1997-12-17", "close": 58.94312396, "volume": null}, {"date": "1997-12-18", "close": 58.94312396, "volume": null}, {"date": "1997-12-19", "close": 58.94312396, "volume": null}, {"date": "1997-12-22", "close": 61.50586848, "volume": 72.0}, {"date": "1997-12-23", "close": 61.50586848, "volume": null}, {"date": "1997-12-24", "close": 61.50586848, "volume": null}, {"date": "1997-12-25", "close": 61.50586848, "volume": null}, {"date": "1997-12-26", "close": 61.50586848, "volume": null}, {"date": "1997-12-29", "close": 61.50586848, "volume": null}, {"date": "1997-12-30", "close": 61.50586848, "volume": null}, {"date": "1997-12-31", "close": 61.50586848, "volume": null}, {"date": "1998-01-01", "close": 61.50586848, "volume": null}, {"date": "1998-01-02", "close": 71.75684656, "volume": 55.0}, {"date": "1998-01-05", "close": 71.75684656, "volume": null}, {"date": "1998-01-06", "close": 71.75684656, "volume": 16.0}, {"date": "1998-01-07", "close": 71.75684656, "volume": null}, {"date": "1998-01-08", "close": 71.75684656, "volume": 46.0}, {"date": "1998-01-09", "close": 76.8823356, "volume": 20.0}, {"date": "1998-01-12", "close": 89.6796168, "volume": null}, {"date": "1998-01-13", "close": 89.6796168, "volume": null}, {"date": "1998-01-14", "close": 89.6796168, "volume": null}, {"date": "1998-01-15", "close": 89.6796168, "volume": null}, {"date": "1998-01-16", "close": 74.733014, "volume": 2.0}, {"date": "1998-01-19", "close": 74.733014, "volume": null}, {"date": "1998-01-20", "close": 68.75437288, "volume": 15.0}, {"date": "1998-01-21", "close": 68.75437288, "volume": null}, {"date": "1998-01-22", "close": 68.75437288, "volume": null}, {"date": "1998-01-23", "close": 68.75437288, "volume": null}, {"date": "1998-01-26", "close": 68.75437288, "volume": null}, {"date": "1998-01-27", "close": 59.7864112, "volume": 30.0}, {"date": "1998-01-28", "close": 56.79709064, "volume": 89.0}, {"date": "1998-01-29", "close": 59.7864112, "volume": 5.0}, {"date": "1998-01-30", "close": 59.7864112, "volume": null}, {"date": "1998-02-02", "close": 59.7864112, "volume": null}, {"date": "1998-02-03", "close": 59.7864112, "volume": 55.0}, {"date": "1998-02-04", "close": 59.7864112, "volume": 67.0}, {"date": "1998-02-05", "close": 59.7864112, "volume": 12.0}, {"date": "1998-02-06", "close": 59.7864112, "volume": 75.0}, {"date": "1998-02-09", "close": 59.7864112, "volume": 80.0}, {"date": "1998-02-10", "close": 55.30243036, "volume": 254.0}, {"date": "1998-02-11", "close": 59.7864112, "volume": 218.0}, {"date": "1998-02-12", "close": 61.28107148, "volume": 1.0}, {"date": "1998-02-13", "close": 61.28107148, "volume": null}, {"date": "1998-02-16", "close": 61.28107148, "volume": null}, {"date": "1998-02-17", "close": 61.28107148, "volume": null}, {"date": "1998-02-18", "close": 61.28107148, "volume": null}, {"date": "1998-02-19", "close": 61.28107148, "volume": null}, {"date": "1998-02-20", "close": 61.28107148, "volume": null}, {"date": "1998-02-23", "close": 74.733014, "volume": 182.0}, {"date": "1998-02-24", "close": 83.70097568, "volume": 323.0}, {"date": "1998-02-25", "close": 83.70097568, "volume": null}, {"date": "1998-02-26", "close": 77.72233456, "volume": 159.0}, {"date": "1998-02-27", "close": 77.72233456, "volume": null}, {"date": "1998-03-02", "close": 79.21699484, "volume": 30.0}, {"date": "1998-03-03", "close": 83.70097568, "volume": 365.0}, {"date": "1998-03-04", "close": 89.6796168, "volume": 1331.0}, {"date": "1998-03-05", "close": 91.17427708, "volume": 817.0}, {"date": "1998-03-06", "close": 89.6796168, "volume": 1712.0}, {"date": "1998-03-09", "close": 92.66893736, "volume": 67.0}, {"date": "1998-03-10", "close": 95.65825792, "volume": 450.0}, {"date": "1998-03-11", "close": 95.65825792, "volume": 411.0}, {"date": "1998-03-12", "close": 95.65825792, "volume": 108.0}, {"date": "1998-03-13", "close": 92.66893736, "volume": 413.0}, {"date": "1998-03-16", "close": 95.65825792, "volume": 79.0}, {"date": "1998-03-17", "close": 95.65825792, "volume": 21.0}, {"date": "1998-03-18", "close": 92.66893736, "volume": 167.0}, {"date": "1998-03-19", "close": 92.66893736, "volume": 1400.0}, {"date": "1998-03-20", "close": 92.66893736, "volume": 690.0}, {"date": "1998-03-23", "close": 91.17427708, "volume": 313.0}, {"date": "1998-03-24", "close": 89.6796168, "volume": 389.0}, {"date": "1998-03-25", "close": 89.6796168, "volume": 38.0}, {"date": "1998-03-26", "close": 88.18495652, "volume": 274.0}, {"date": "1998-03-27", "close": 88.18495652, "volume": 154.0}, {"date": "1998-03-30", "close": 89.6796168, "volume": 33.0}, {"date": "1998-03-31", "close": 94.16359764, "volume": 326.0}, {"date": "1998-04-01", "close": 94.16359764, "volume": null}, {"date": "1998-04-02", "close": 94.16359764, "volume": null}, {"date": "1998-04-03", "close": 92.66893736, "volume": 39.0}, {"date": "1998-04-06", "close": 89.6796168, "volume": 7.0}, {"date": "1998-04-07", "close": 89.6796168, "volume": 309.0}, {"date": "1998-04-08", "close": 89.6796168, "volume": null}, {"date": "1998-04-09", "close": 89.6796168, "volume": 84.0}, {"date": "1998-04-10", "close": 89.6796168, "volume": null}, {"date": "1998-04-13", "close": 89.6796168, "volume": null}, {"date": "1998-04-14", "close": 92.66893736, "volume": 94.0}, {"date": "1998-04-15", "close": 91.17427708, "volume": 171.0}, {"date": "1998-04-16", "close": 92.66893736, "volume": 414.0}, {"date": "1998-04-17", "close": 91.17427708, "volume": 153.0}, {"date": "1998-04-20", "close": 95.65825792, "volume": 74.0}, {"date": "1998-04-21", "close": 95.65825792, "volume": 281.0}, {"date": "1998-04-22", "close": 92.66893736, "volume": 167.0}, {"date": "1998-04-23", "close": 92.66893736, "volume": null}, {"date": "1998-04-24", "close": 92.66893736, "volume": 165.0}, {"date": "1998-04-27", "close": 92.66893736, "volume": 76.0}, {"date": "1998-04-28", "close": 92.66893736, "volume": 34.0}, {"date": "1998-04-29", "close": 89.6796168, "volume": 372.0}, {"date": "1998-04-30", "close": 86.69029624, "volume": 308.0}, {"date": "1998-05-01", "close": 86.69029624, "volume": null}, {"date": "1998-05-04", "close": 86.69029624, "volume": null}, {"date": "1998-05-05", "close": 86.69029624, "volume": null}, {"date": "1998-05-06", "close": 86.69029624, "volume": null}, {"date": "1998-05-07", "close": 86.69029624, "volume": null}, {"date": "1998-05-08", "close": 86.69029624, "volume": null}, {"date": "1998-05-11", "close": 86.69029624, "volume": null}, {"date": "1998-05-12", "close": 86.69029624, "volume": null}, {"date": "1998-05-13", "close": 86.69029624, "volume": null}, {"date": "1998-05-14", "close": 86.69029624, "volume": null}, {"date": "1998-05-15", "close": 86.69029624, "volume": null}, {"date": "1998-05-18", "close": 86.69029624, "volume": null}, {"date": "1998-05-19", "close": 74.733014, "volume": 17.0}, {"date": "1998-05-20", "close": 74.733014, "volume": null}, {"date": "1998-05-21", "close": 83.70097568, "volume": 17.0}, {"date": "1998-05-22", "close": 82.2063154, "volume": 124.0}, {"date": "1998-05-25", "close": 82.2063154, "volume": 176.0}, {"date": "1998-05-26", "close": 82.2063154, "volume": null}, {"date": "1998-05-27", "close": 82.2063154, "volume": null}, {"date": "1998-05-28", "close": 80.71165512, "volume": 21.0}, {"date": "1998-05-29", "close": 86.69029624, "volume": 428.0}, {"date": "1998-06-01", "close": 86.69029624, "volume": 7.0}, {"date": "1998-06-02", "close": 86.69029624, "volume": null}, {"date": "1998-06-03", "close": 86.69029624, "volume": null}, {"date": "1998-06-04", "close": 86.69029624, "volume": null}, {"date": "1998-06-05", "close": 83.70097568, "volume": 224.0}, {"date": "1998-06-08", "close": 83.70097568, "volume": null}, {"date": "1998-06-09", "close": 77.72233456, "volume": 236.0}, {"date": "1998-06-10", "close": 71.74369344, "volume": 17.0}, {"date": "1998-06-11", "close": 74.733014, "volume": 236.0}, {"date": "1998-06-12", "close": 71.74369344, "volume": 50.0}, {"date": "1998-06-15", "close": 71.74369344, "volume": null}, {"date": "1998-06-16", "close": 53.80777008, "volume": 528.0}, {"date": "1998-06-17", "close": 56.79709064, "volume": 17.0}, {"date": "1998-06-18", "close": 56.79709064, "volume": 27.0}, {"date": "1998-06-19", "close": 56.79709064, "volume": 167.0}, {"date": "1998-06-22", "close": 56.79709064, "volume": 92.0}, {"date": "1998-06-23", "close": 53.80777008, "volume": 266.0}, {"date": "1998-06-24", "close": 53.80777008, "volume": null}, {"date": "1998-06-25", "close": 53.80777008, "volume": 7.0}, {"date": "1998-06-26", "close": 53.80777008, "volume": 46.0}, {"date": "1998-06-29", "close": 53.80777008, "volume": 1199.0}, {"date": "1998-06-30", "close": 53.80777008, "volume": 1302.0}, {"date": "1998-07-01", "close": 53.80777008, "volume": 243.0}, {"date": "1998-07-02", "close": 53.80777008, "volume": null}, {"date": "1998-07-03", "close": 53.80777008, "volume": null}, {"date": "1998-07-06", "close": 53.80777008, "volume": null}, {"date": "1998-07-07", "close": 53.80777008, "volume": null}, {"date": "1998-07-08", "close": 62.77573176, "volume": 293.0}, {"date": "1998-07-09", "close": 65.76505232, "volume": 67.0}, {"date": "1998-07-10", "close": 68.75437288, "volume": 205.0}, {"date": "1998-07-13", "close": 71.74369344, "volume": 432.0}, {"date": "1998-07-14", "close": 73.23835372, "volume": 571.0}, {"date": "1998-07-15", "close": 74.733014, "volume": 679.0}, {"date": "1998-07-16", "close": 74.733014, "volume": null}, {"date": "1998-07-17", "close": 76.22767428, "volume": 167.0}, {"date": "1998-07-20", "close": 71.74369344, "volume": 134.0}, {"date": "1998-07-21", "close": 74.733014, "volume": 143.0}, {"date": "1998-07-22", "close": 76.22767428, "volume": 91.0}, {"date": "1998-07-23", "close": 73.23835372, "volume": 7.0}, {"date": "1998-07-24", "close": 76.22767428, "volume": 270.0}, {"date": "1998-07-27", "close": 74.733014, "volume": 468.0}, {"date": "1998-07-28", "close": 83.70097568, "volume": 1075.0}, {"date": "1998-07-29", "close": 80.71165512, "volume": 167.0}, {"date": "1998-07-30", "close": 79.21699484, "volume": 39.0}, {"date": "1998-07-31", "close": 79.21699484, "volume": 1182.0}, {"date": "1998-08-03", "close": 79.21699484, "volume": 90.0}, {"date": "1998-08-04", "close": 74.733014, "volume": 197.0}, {"date": "1998-08-05", "close": 70.24903316, "volume": 367.0}, {"date": "1998-08-06", "close": 70.24903316, "volume": 184.0}, {"date": "1998-08-07", "close": 74.733014, "volume": 723.0}, {"date": "1998-08-10", "close": 73.23835372, "volume": 32.0}, {"date": "1998-08-11", "close": 71.74369344, "volume": 356.0}, {"date": "1998-08-12", "close": 65.76505232, "volume": 870.0}, {"date": "1998-08-13", "close": 65.76505232, "volume": null}, {"date": "1998-08-14", "close": 68.75437288, "volume": 595.0}, {"date": "1998-08-17", "close": 68.75437288, "volume": 13.0}, {"date": "1998-08-18", "close": 64.27039204, "volume": 33.0}, {"date": "1998-08-19", "close": 62.77573176, "volume": 167.0}, {"date": "1998-08-20", "close": 68.75437288, "volume": 74.0}, {"date": "1998-08-21", "close": 68.75437288, "volume": null}, {"date": "1998-08-24", "close": 68.75437288, "volume": null}, {"date": "1998-08-25", "close": 59.7864112, "volume": 378.0}, {"date": "1998-08-26", "close": 59.7864112, "volume": null}, {"date": "1998-08-27", "close": 53.80777008, "volume": 55.0}, {"date": "1998-08-28", "close": 35.87184672, "volume": 355.0}, {"date": "1998-08-31", "close": 31.38786588, "volume": 246.0}, {"date": "1998-09-01", "close": 31.38786588, "volume": null}, {"date": "1998-09-02", "close": 43.34514812, "volume": 33.0}, {"date": "1998-09-03", "close": 43.34514812, "volume": null}, {"date": "1998-09-04", "close": 38.86116728, "volume": 462.0}, {"date": "1998-09-07", "close": 35.87184672, "volume": 33.0}, {"date": "1998-09-08", "close": 37.366507, "volume": 71.0}, {"date": "1998-09-09", "close": 41.85048784, "volume": 27.0}, {"date": "1998-09-10", "close": 41.85048784, "volume": null}, {"date": "1998-09-11", "close": 41.85048784, "volume": 134.0}, {"date": "1998-09-14", "close": 41.85048784, "volume": null}, {"date": "1998-09-15", "close": 37.366507, "volume": 237.0}, {"date": "1998-09-16", "close": 38.86116728, "volume": 97.0}, {"date": "1998-09-17", "close": 38.86116728, "volume": null}, {"date": "1998-09-18", "close": 38.86116728, "volume": 3.0}, {"date": "1998-09-21", "close": 38.86116728, "volume": null}, {"date": "1998-09-22", "close": 34.37718644, "volume": 108.0}, {"date": "1998-09-23", "close": 34.37718644, "volume": null}, {"date": "1998-09-24", "close": 34.37718644, "volume": null}, {"date": "1998-09-25", "close": 34.37718644, "volume": null}, {"date": "1998-09-28", "close": 34.37718644, "volume": null}, {"date": "1998-09-29", "close": 34.37718644, "volume": null}, {"date": "1998-09-30", "close": 34.37718644, "volume": null}, {"date": "1998-10-01", "close": 27.202817096, "volume": 686.0}, {"date": "1998-10-02", "close": 27.202817096, "volume": null}, {"date": "1998-10-05", "close": 27.202817096, "volume": null}, {"date": "1998-10-06", "close": 27.202817096, "volume": null}, {"date": "1998-10-07", "close": 27.202817096, "volume": null}, {"date": "1998-10-08", "close": 27.202817096, "volume": null}, {"date": "1998-10-09", "close": 27.202817096, "volume": null}, {"date": "1998-10-12", "close": 29.8932056, "volume": 67.0}, {"date": "1998-10-13", "close": 29.8932056, "volume": null}, {"date": "1998-10-14", "close": 29.8932056, "volume": null}, {"date": "1998-10-15", "close": 29.8932056, "volume": null}, {"date": "1998-10-16", "close": 29.8932056, "volume": null}, {"date": "1998-10-19", "close": 29.8932056, "volume": null}, {"date": "1998-10-20", "close": 29.8932056, "volume": null}, {"date": "1998-10-21", "close": 29.8932056, "volume": 366.0}, {"date": "1998-10-22", "close": 25.40922476, "volume": 67.0}, {"date": "1998-10-23", "close": 25.708156816, "volume": 1.0}, {"date": "1998-10-26", "close": 25.708156816, "volume": null}, {"date": "1998-10-27", "close": 25.708156816, "volume": null}, {"date": "1998-10-28", "close": 26.90388504, "volume": 84.0}, {"date": "1998-10-29", "close": 26.90388504, "volume": null}, {"date": "1998-10-30", "close": 26.90388504, "volume": null}, {"date": "1998-11-02", "close": 29.8932056, "volume": 84.0}, {"date": "1998-11-03", "close": 29.8932056, "volume": null}, {"date": "1998-11-04", "close": 29.8932056, "volume": null}, {"date": "1998-11-05", "close": 35.87184672, "volume": 719.0}, {"date": "1998-11-06", "close": 35.87184672, "volume": null}, {"date": "1998-11-09", "close": 35.87184672, "volume": 818.0}, {"date": "1998-11-10", "close": 35.87184672, "volume": 84.0}, {"date": "1998-11-11", "close": 35.87184672, "volume": 127.0}, {"date": "1998-11-12", "close": 35.87184672, "volume": 44.0}, {"date": "1998-11-13", "close": 41.85048784, "volume": 411.0}, {"date": "1998-11-16", "close": 38.86116728, "volume": 356.0}, {"date": "1998-11-17", "close": 38.86116728, "volume": 183.0}, {"date": "1998-11-18", "close": 38.86116728, "volume": 84.0}, {"date": "1998-11-19", "close": 41.85048784, "volume": 211.0}, {"date": "1998-11-20", "close": 44.8398084, "volume": 100.0}, {"date": "1998-11-23", "close": 41.85048784, "volume": 134.0}, {"date": "1998-11-24", "close": 41.85048784, "volume": null}, {"date": "1998-11-25", "close": 41.85048784, "volume": 724.0}, {"date": "1998-11-26", "close": 40.35582756, "volume": 430.0}, {"date": "1998-11-27", "close": 38.86116728, "volume": 335.0}, {"date": "1998-11-30", "close": 35.87184672, "volume": 226.0}, {"date": "1998-12-01", "close": 35.87184672, "volume": 74.0}, {"date": "1998-12-02", "close": 35.87184672, "volume": null}, {"date": "1998-12-03", "close": 35.87184672, "volume": 35.0}, {"date": "1998-12-04", "close": 35.87184672, "volume": null}, {"date": "1998-12-07", "close": 35.87184672, "volume": null}, {"date": "1998-12-08", "close": 31.38786588, "volume": 67.0}, {"date": "1998-12-09", "close": 31.38786588, "volume": null}, {"date": "1998-12-10", "close": 31.38786588, "volume": null}, {"date": "1998-12-11", "close": 32.88252616, "volume": 241.0}, {"date": "1998-12-14", "close": 35.87184672, "volume": 354.0}, {"date": "1998-12-15", "close": 35.87184672, "volume": null}, {"date": "1998-12-16", "close": 35.87184672, "volume": null}, {"date": "1998-12-17", "close": 35.87184672, "volume": 83.0}, {"date": "1998-12-18", "close": 35.87184672, "volume": null}, {"date": "1998-12-21", "close": 35.87184672, "volume": 86.0}, {"date": "1998-12-22", "close": 34.37718644, "volume": 15.0}, {"date": "1998-12-23", "close": 34.37718644, "volume": null}, {"date": "1998-12-24", "close": 38.86116728, "volume": 435.0}, {"date": "1998-12-25", "close": 38.86116728, "volume": null}, {"date": "1998-12-28", "close": 38.86116728, "volume": null}, {"date": "1998-12-29", "close": 31.38786588, "volume": 134.0}, {"date": "1998-12-30", "close": 31.38786588, "volume": null}, {"date": "1998-12-31", "close": 35.87184672, "volume": 134.0}, {"date": "1999-01-01", "close": 35.87184672, "volume": null}, {"date": "1999-01-04", "close": 35.87184672, "volume": 301.0}, {"date": "1999-01-05", "close": 35.87184672, "volume": null}, {"date": "1999-01-06", "close": 34.37718644, "volume": 194.0}, {"date": "1999-01-07", "close": 32.88252616, "volume": 167.0}, {"date": "1999-01-08", "close": 34.37718644, "volume": 1551.0}, {"date": "1999-01-11", "close": 35.87184672, "volume": 204.0}, {"date": "1999-01-12", "close": 35.87184672, "volume": null}, {"date": "1999-01-13", "close": 35.87184672, "volume": 305.0}, {"date": "1999-01-14", "close": 35.87184672, "volume": null}, {"date": "1999-01-15", "close": 35.87184672, "volume": null}, {"date": "1999-01-18", "close": 35.87184672, "volume": null}, {"date": "1999-01-19", "close": 35.87184672, "volume": 7.0}, {"date": "1999-01-20", "close": 35.87184672, "volume": null}, {"date": "1999-01-21", "close": 35.87184672, "volume": null}, {"date": "1999-01-22", "close": 35.87184672, "volume": 134.0}, {"date": "1999-01-25", "close": 35.87184672, "volume": 294.0}, {"date": "1999-01-26", "close": 35.87184672, "volume": null}, {"date": "1999-01-27", "close": 35.87184672, "volume": null}, {"date": "1999-01-28", "close": 38.86116728, "volume": 67.0}, {"date": "1999-01-29", "close": 37.366507, "volume": 167.0}, {"date": "1999-02-01", "close": 34.37718644, "volume": 214.0}, {"date": "1999-02-02", "close": 34.37718644, "volume": 26.0}, {"date": "1999-02-03", "close": 37.366507, "volume": 544.0}, {"date": "1999-02-04", "close": 38.86116728, "volume": 71.0}, {"date": "1999-02-05", "close": 37.366507, "volume": 124.0}, {"date": "1999-02-08", "close": 37.366507, "volume": 802.0}, {"date": "1999-02-09", "close": 37.366507, "volume": null}, {"date": "1999-02-10", "close": 37.366507, "volume": null}, {"date": "1999-02-11", "close": 38.86116728, "volume": 418.0}, {"date": "1999-02-12", "close": 38.86116728, "volume": 84.0}, {"date": "1999-02-15", "close": 37.366507, "volume": 222.0}, {"date": "1999-02-16", "close": 35.87184672, "volume": 3513.0}, {"date": "1999-02-17", "close": 35.87184672, "volume": 67.0}, {"date": "1999-02-18", "close": 35.87184672, "volume": 187.0}, {"date": "1999-02-19", "close": 44.8398084, "volume": 1065.0}, {"date": "1999-02-22", "close": 38.86116728, "volume": 397.0}, {"date": "1999-02-23", "close": 38.86116728, "volume": 33.0}, {"date": "1999-02-24", "close": 44.8398084, "volume": 468.0}, {"date": "1999-02-25", "close": 50.81844952, "volume": 2439.0}, {"date": "1999-02-26", "close": 44.8398084, "volume": 1021.0}, {"date": "1999-03-01", "close": 41.85048784, "volume": 6.0}, {"date": "1999-03-02", "close": 40.35582756, "volume": 167.0}, {"date": "1999-03-03", "close": 40.35582756, "volume": null}, {"date": "1999-03-04", "close": 40.35582756, "volume": 117.0}, {"date": "1999-03-05", "close": 44.8398084, "volume": 117.0}, {"date": "1999-03-08", "close": 44.8398084, "volume": 134.0}, {"date": "1999-03-09", "close": 47.82912896, "volume": 157.0}, {"date": "1999-03-10", "close": 44.8398084, "volume": 97.0}, {"date": "1999-03-11", "close": 46.33446868, "volume": 33.0}, {"date": "1999-03-12", "close": 44.8398084, "volume": 100.0}, {"date": "1999-03-15", "close": 55.30243036, "volume": 2083.0}, {"date": "1999-03-16", "close": 55.30243036, "volume": 572.0}, {"date": "1999-03-17", "close": 47.82912896, "volume": 437.0}, {"date": "1999-03-18", "close": 47.82912896, "volume": 281.0}, {"date": "1999-03-19", "close": 47.82912896, "volume": 100.0}, {"date": "1999-03-22", "close": 47.82912896, "volume": null}, {"date": "1999-03-23", "close": 47.82912896, "volume": null}, {"date": "1999-03-24", "close": 47.82912896, "volume": 144.0}, {"date": "1999-03-25", "close": 47.82912896, "volume": null}, {"date": "1999-03-26", "close": 49.32378924, "volume": 43.0}, {"date": "1999-03-29", "close": 49.32378924, "volume": 50.0}, {"date": "1999-03-30", "close": 44.8398084, "volume": 130.0}, {"date": "1999-03-31", "close": 44.8398084, "volume": null}, {"date": "1999-04-01", "close": 46.33446868, "volume": 167.0}, {"date": "1999-04-02", "close": 46.33446868, "volume": null}, {"date": "1999-04-05", "close": 46.33446868, "volume": null}, {"date": "1999-04-06", "close": 49.32378924, "volume": 413.0}, {"date": "1999-04-07", "close": 47.82912896, "volume": 271.0}, {"date": "1999-04-08", "close": 47.82912896, "volume": 636.0}, {"date": "1999-04-09", "close": 50.81844952, "volume": 375.0}, {"date": "1999-04-12", "close": 55.30243036, "volume": 401.0}, {"date": "1999-04-13", "close": 52.3131098, "volume": 803.0}, {"date": "1999-04-14", "close": 53.80777008, "volume": 503.0}, {"date": "1999-04-15", "close": 53.80777008, "volume": 141.0}, {"date": "1999-04-16", "close": 58.29175092, "volume": 736.0}, {"date": "1999-04-19", "close": 65.76505232, "volume": 786.0}, {"date": "1999-04-20", "close": 56.79709064, "volume": 719.0}, {"date": "1999-04-21", "close": 53.80777008, "volume": 401.0}, {"date": "1999-04-22", "close": 53.80777008, "volume": null}, {"date": "1999-04-23", "close": 53.80777008, "volume": null}, {"date": "1999-04-26", "close": 53.80777008, "volume": 17.0}, {"date": "1999-04-27", "close": 59.7864112, "volume": 861.0}, {"date": "1999-04-28", "close": 59.7864112, "volume": 91.0}, {"date": "1999-04-29", "close": 59.7864112, "volume": 34.0}, {"date": "1999-04-30", "close": 58.29175092, "volume": 134.0}, {"date": "1999-05-03", "close": 56.79709064, "volume": 648.0}, {"date": "1999-05-04", "close": 55.30243036, "volume": 33.0}, {"date": "1999-05-05", "close": 55.30243036, "volume": 132.0}, {"date": "1999-05-06", "close": 52.3131098, "volume": 602.0}, {"date": "1999-05-07", "close": 52.3131098, "volume": null}, {"date": "1999-05-10", "close": 52.3131098, "volume": null}, {"date": "1999-05-11", "close": 50.81844952, "volume": 628.0}, {"date": "1999-05-12", "close": 50.81844952, "volume": null}, {"date": "1999-05-13", "close": 52.3131098, "volume": 167.0}, {"date": "1999-05-14", "close": 52.3131098, "volume": 61.0}, {"date": "1999-05-17", "close": 52.3131098, "volume": null}, {"date": "1999-05-18", "close": 50.81844952, "volume": 34.0}, {"date": "1999-05-19", "close": 52.3131098, "volume": 254.0}, {"date": "1999-05-20", "close": 52.3131098, "volume": 67.0}, {"date": "1999-05-21", "close": 52.3131098, "volume": null}, {"date": "1999-05-24", "close": 52.3131098, "volume": 134.0}, {"date": "1999-05-25", "close": 52.3131098, "volume": 8.0}, {"date": "1999-05-26", "close": 52.3131098, "volume": 314.0}, {"date": "1999-05-27", "close": 49.32378924, "volume": 134.0}, {"date": "1999-05-28", "close": 52.3131098, "volume": 385.0}, {"date": "1999-05-31", "close": 56.79709064, "volume": 1081.0}, {"date": "1999-06-01", "close": 55.30243036, "volume": 117.0}, {"date": "1999-06-02", "close": 56.79709064, "volume": 4.0}, {"date": "1999-06-03", "close": 59.7864112, "volume": 33.0}, {"date": "1999-06-04", "close": 59.7864112, "volume": 17.0}, {"date": "1999-06-07", "close": 61.28107148, "volume": 77.0}, {"date": "1999-06-08", "close": 61.28107148, "volume": 6.0}, {"date": "1999-06-09", "close": 56.79709064, "volume": 76.0}, {"date": "1999-06-10", "close": 59.7864112, "volume": 232.0}, {"date": "1999-06-11", "close": 59.7864112, "volume": 301.0}, {"date": "1999-06-14", "close": 59.7864112, "volume": null}, {"date": "1999-06-15", "close": 59.7864112, "volume": null}, {"date": "1999-06-16", "close": 59.7864112, "volume": 77.0}, {"date": "1999-06-17", "close": 62.77573176, "volume": 134.0}, {"date": "1999-06-18", "close": 62.77573176, "volume": 335.0}, {"date": "1999-06-21", "close": 62.77573176, "volume": 527.0}, {"date": "1999-06-22", "close": 64.27039204, "volume": 196.0}, {"date": "1999-06-23", "close": 97.1529182, "volume": 7161.0}, {"date": "1999-06-24", "close": 97.1529182, "volume": 5619.0}, {"date": "1999-06-25", "close": 98.64757848, "volume": 3406.0}, {"date": "1999-06-28", "close": 94.16359764, "volume": 1726.0}, {"date": "1999-06-29", "close": 89.6796168, "volume": 2108.0}, {"date": "1999-06-30", "close": 91.17427708, "volume": 1121.0}, {"date": "1999-07-01", "close": 110.60486072, "volume": 5651.0}, {"date": "1999-07-02", "close": 115.08884156, "volume": 5599.0}, {"date": "1999-07-05", "close": 124.05680324, "volume": 9053.0}, {"date": "1999-07-06", "close": 136.01408548, "volume": 7362.0}, {"date": "1999-07-07", "close": 143.48738688, "volume": 4122.0}, {"date": "1999-07-08", "close": 164.4126308, "volume": 6231.0}, {"date": "1999-07-09", "close": 173.38059248, "volume": 7453.0}, {"date": "1999-07-12", "close": 170.39127192, "volume": 4115.0}, {"date": "1999-07-13", "close": 155.44466912, "volume": 3070.0}, {"date": "1999-07-14", "close": 167.40195136, "volume": 2386.0}, {"date": "1999-07-15", "close": 158.43398968, "volume": 1654.0}, {"date": "1999-07-16", "close": 158.43398968, "volume": 1904.0}, {"date": "1999-07-19", "close": 149.466028, "volume": 1518.0}, {"date": "1999-07-20", "close": 143.48738688, "volume": 1271.0}, {"date": "1999-07-21", "close": 155.44466912, "volume": 2814.0}, {"date": "1999-07-22", "close": 155.44466912, "volume": 1975.0}, {"date": "1999-07-23", "close": 152.45534856, "volume": 1626.0}, {"date": "1999-07-26", "close": 143.48738688, "volume": 1019.0}, {"date": "1999-07-27", "close": 133.02476492, "volume": 1467.0}, {"date": "1999-07-28", "close": 136.01408548, "volume": 1105.0}, {"date": "1999-07-29", "close": 147.97136772, "volume": 1685.0}, {"date": "1999-07-30", "close": 139.00340604, "volume": 1844.0}, {"date": "1999-08-02", "close": 140.49806632, "volume": 783.0}, {"date": "1999-08-03", "close": 134.5194252, "volume": 790.0}, {"date": "1999-08-04", "close": 128.54078408, "volume": 553.0}, {"date": "1999-08-05", "close": 125.55146352, "volume": 854.0}, {"date": "1999-08-06", "close": 113.59418128, "volume": 518.0}, {"date": "1999-08-09", "close": 101.63689904, "volume": 590.0}, {"date": "1999-08-10", "close": 95.65825792, "volume": 753.0}, {"date": "1999-08-11", "close": 107.61554016, "volume": 663.0}, {"date": "1999-08-12", "close": 104.6262196, "volume": 100.0}, {"date": "1999-08-13", "close": 98.64757848, "volume": 187.0}, {"date": "1999-08-16", "close": 95.65825792, "volume": 601.0}, {"date": "1999-08-17", "close": 98.64757848, "volume": 100.0}, {"date": "1999-08-18", "close": 94.16359764, "volume": 3513.0}, {"date": "1999-08-19", "close": 91.17427708, "volume": 511.0}, {"date": "1999-08-20", "close": 85.19563596, "volume": 908.0}, {"date": "1999-08-23", "close": 83.70097568, "volume": 462.0}, {"date": "1999-08-24", "close": 86.69029624, "volume": 373.0}, {"date": "1999-08-25", "close": 89.6796168, "volume": 33.0}, {"date": "1999-08-26", "close": 88.18495652, "volume": 157.0}, {"date": "1999-08-27", "close": 86.69029624, "volume": 313.0}, {"date": "1999-08-30", "close": 85.19563596, "volume": 131.0}, {"date": "1999-08-31", "close": 86.69029624, "volume": 110.0}, {"date": "1999-09-01", "close": 82.2063154, "volume": 13.0}, {"date": "1999-09-02", "close": 83.70097568, "volume": 255.0}, {"date": "1999-09-03", "close": 77.72233456, "volume": 318.0}, {"date": "1999-09-06", "close": 77.72233456, "volume": null}, {"date": "1999-09-07", "close": 74.733014, "volume": 331.0}, {"date": "1999-09-08", "close": 95.65825792, "volume": 2553.0}, {"date": "1999-09-09", "close": 101.63689904, "volume": 2035.0}, {"date": "1999-09-10", "close": 97.1529182, "volume": 385.0}, {"date": "1999-09-13", "close": 92.66893736, "volume": 675.0}, {"date": "1999-09-14", "close": 89.6796168, "volume": 177.0}, {"date": "1999-09-15", "close": 95.65825792, "volume": 5.0}, {"date": "1999-09-16", "close": 95.65825792, "volume": null}, {"date": "1999-09-17", "close": 98.64757848, "volume": 66.0}, {"date": "1999-09-20", "close": 89.6796168, "volume": 50.0}, {"date": "1999-09-21", "close": 89.6796168, "volume": null}, {"date": "1999-09-22", "close": 89.6796168, "volume": 397.0}, {"date": "1999-09-23", "close": 89.6796168, "volume": null}, {"date": "1999-09-24", "close": 89.6796168, "volume": null}, {"date": "1999-09-27", "close": 89.6796168, "volume": null}, {"date": "1999-09-28", "close": 89.6796168, "volume": null}, {"date": "1999-09-29", "close": 73.23835372, "volume": 700.0}, {"date": "1999-09-30", "close": 71.74369344, "volume": 181.0}, {"date": "1999-10-01", "close": 73.23835372, "volume": 97.0}, {"date": "1999-10-04", "close": 76.22767428, "volume": 171.0}, {"date": "1999-10-05", "close": 76.22767428, "volume": 33.0}, {"date": "1999-10-06", "close": 85.19563596, "volume": 341.0}, {"date": "1999-10-07", "close": 89.6796168, "volume": 609.0}, {"date": "1999-10-08", "close": 95.65825792, "volume": 156.0}, {"date": "1999-10-11", "close": 83.70097568, "volume": 202.0}, {"date": "1999-10-12", "close": 89.6796168, "volume": 33.0}, {"date": "1999-10-13", "close": 89.6796168, "volume": 592.0}, {"date": "1999-10-14", "close": 89.6796168, "volume": 67.0}, {"date": "1999-10-15", "close": 82.2063154, "volume": 77.0}, {"date": "1999-10-18", "close": 80.71165512, "volume": 581.0}, {"date": "1999-10-19", "close": 80.71165512, "volume": null}, {"date": "1999-10-20", "close": 80.71165512, "volume": null}, {"date": "1999-10-21", "close": 71.74369344, "volume": 335.0}, {"date": "1999-10-22", "close": 83.70097568, "volume": 331.0}, {"date": "1999-10-25", "close": 89.6796168, "volume": 261.0}, {"date": "1999-10-26", "close": 83.70097568, "volume": 17.0}, {"date": "1999-10-27", "close": 92.66893736, "volume": 458.0}, {"date": "1999-10-28", "close": 95.65825792, "volume": 604.0}, {"date": "1999-10-29", "close": 95.65825792, "volume": 593.0}, {"date": "1999-11-01", "close": 98.64757848, "volume": 197.0}, {"date": "1999-11-02", "close": 98.64757848, "volume": 23.0}, {"date": "1999-11-03", "close": 86.69029624, "volume": 286.0}, {"date": "1999-11-04", "close": 86.69029624, "volume": null}, {"date": "1999-11-05", "close": 89.6796168, "volume": 79.0}, {"date": "1999-11-08", "close": 89.6796168, "volume": 204.0}, {"date": "1999-11-09", "close": 88.18495652, "volume": 79.0}, {"date": "1999-11-10", "close": 88.18495652, "volume": 217.0}, {"date": "1999-11-11", "close": 89.6796168, "volume": 85.0}, {"date": "1999-11-12", "close": 89.6796168, "volume": 89.0}, {"date": "1999-11-15", "close": 86.69029624, "volume": 7.0}, {"date": "1999-11-16", "close": 86.69029624, "volume": 250.0}, {"date": "1999-11-17", "close": 83.70097568, "volume": 188.0}, {"date": "1999-11-18", "close": 95.65825792, "volume": 329.0}, {"date": "1999-11-19", "close": 101.63689904, "volume": 3658.0}, {"date": "1999-11-22", "close": 100.14223876, "volume": 823.0}, {"date": "1999-11-23", "close": 98.64757848, "volume": 620.0}, {"date": "1999-11-24", "close": 89.6796168, "volume": 538.0}, {"date": "1999-11-25", "close": 101.63689904, "volume": 211.0}, {"date": "1999-11-26", "close": 103.13155932, "volume": 311.0}, {"date": "1999-11-29", "close": 92.66893736, "volume": 451.0}, {"date": "1999-11-30", "close": 89.6796168, "volume": 394.0}, {"date": "1999-12-01", "close": 88.18495652, "volume": 856.0}, {"date": "1999-12-02", "close": 89.6796168, "volume": 703.0}, {"date": "1999-12-03", "close": 88.18495652, "volume": 159.0}, {"date": "1999-12-06", "close": 86.69029624, "volume": 637.0}, {"date": "1999-12-07", "close": 88.18495652, "volume": 1124.0}, {"date": "1999-12-08", "close": 86.69029624, "volume": 1104.0}, {"date": "1999-12-09", "close": 86.69029624, "volume": 14.0}, {"date": "1999-12-10", "close": 101.63689904, "volume": 1880.0}, {"date": "1999-12-13", "close": 110.60486072, "volume": 1412.0}, {"date": "1999-12-14", "close": 133.02476492, "volume": 9129.0}, {"date": "1999-12-15", "close": 122.56214296, "volume": 3578.0}, {"date": "1999-12-16", "close": 125.55146352, "volume": 1743.0}, {"date": "1999-12-17", "close": 131.53010464, "volume": 1743.0}, {"date": "1999-12-20", "close": 125.55146352, "volume": 669.0}, {"date": "1999-12-21", "close": 125.55146352, "volume": 461.0}, {"date": "1999-12-22", "close": 125.55146352, "volume": 1762.0}, {"date": "1999-12-23", "close": 131.53010464, "volume": 1329.0}, {"date": "1999-12-24", "close": 133.02476492, "volume": 850.0}, {"date": "1999-12-27", "close": 133.02476492, "volume": null}, {"date": "1999-12-28", "close": 133.02476492, "volume": null}, {"date": "1999-12-29", "close": 149.466028, "volume": 1796.0}, {"date": "1999-12-30", "close": 167.40195136, "volume": 2454.0}, {"date": "1999-12-31", "close": 167.40195136, "volume": null}, {"date": "2000-01-03", "close": 167.40195136, "volume": null}, {"date": "2000-01-04", "close": 197.29515696, "volume": 6004.0}, {"date": "2000-01-05", "close": 182.34855416, "volume": 3478.0}, {"date": "2000-01-06", "close": 203.27379808, "volume": 5019.0}, {"date": "2000-01-07", "close": 173.38059248, "volume": 3363.0}, {"date": "2000-01-10", "close": 182.34855416, "volume": 2442.0}, {"date": "2000-01-11", "close": 176.36991304, "volume": 1065.0}, {"date": "2000-01-12", "close": 164.4126308, "volume": 1800.0}, {"date": "2000-01-13", "close": 161.42331024, "volume": 1568.0}, {"date": "2000-01-14", "close": 161.42331024, "volume": 591.0}, {"date": "2000-01-17", "close": 161.42331024, "volume": 572.0}, {"date": "2000-01-18", "close": 192.81117612, "volume": 4082.0}, {"date": "2000-01-19", "close": 191.31651584, "volume": 3299.0}, {"date": "2000-01-20", "close": 188.32719528, "volume": 902.0}, {"date": "2000-01-21", "close": 188.32719528, "volume": 534.0}, {"date": "2000-01-24", "close": 197.29515696, "volume": 894.0}, {"date": "2000-01-25", "close": 200.28447752, "volume": 1088.0}, {"date": "2000-01-26", "close": 200.28447752, "volume": null}, {"date": "2000-01-27", "close": 200.28447752, "volume": 1678.0}, {"date": "2000-01-28", "close": 215.23108032, "volume": 5112.0}, {"date": "2000-01-31", "close": 239.1456448, "volume": 6974.0}, {"date": "2000-02-01", "close": 245.12428592, "volume": 4214.0}, {"date": "2000-02-02", "close": 242.13496536, "volume": 7793.0}, {"date": "2000-02-03", "close": 224.199042, "volume": 2671.0}, {"date": "2000-02-07", "close": 194.3058364, "volume": 845.0}, {"date": "2000-02-08", "close": 185.33787472, "volume": 620.0}, {"date": "2000-02-09", "close": 182.34855416, "volume": 1202.0}, {"date": "2000-02-10", "close": 200.28447752, "volume": 1327.0}, {"date": "2000-02-11", "close": 191.31651584, "volume": 1787.0}, {"date": "2000-02-14", "close": 185.33787472, "volume": 1923.0}, {"date": "2000-02-16", "close": 191.31651584, "volume": 910.0}, {"date": "2000-02-17", "close": 185.33787472, "volume": 1090.0}, {"date": "2000-02-21", "close": 176.36991304, "volume": 1079.0}, {"date": "2000-02-23", "close": 179.3592336, "volume": 447.0}, {"date": "2000-02-24", "close": 170.39127192, "volume": 355.0}, {"date": "2000-02-25", "close": 158.43398968, "volume": 275.0}, {"date": "2000-02-28", "close": 167.40195136, "volume": 507.0}, {"date": "2000-02-29", "close": 143.48738688, "volume": 987.0}, {"date": "2000-03-01", "close": 146.47670744, "volume": 763.0}, {"date": "2000-03-02", "close": 149.466028, "volume": 1459.0}, {"date": "2000-03-03", "close": 152.45534856, "volume": 499.0}, {"date": "2000-03-06", "close": 149.466028, "volume": 557.0}, {"date": "2000-03-07", "close": 152.45534856, "volume": 320.0}, {"date": "2000-03-08", "close": 152.45534856, "volume": 590.0}, {"date": "2000-03-09", "close": 170.39127192, "volume": 1430.0}, {"date": "2000-03-10", "close": 185.33787472, "volume": 2561.0}, {"date": "2000-03-13", "close": 176.36991304, "volume": 942.0}, {"date": "2000-03-14", "close": 155.44466912, "volume": 1080.0}, {"date": "2000-03-15", "close": 152.45534856, "volume": 853.0}, {"date": "2000-03-16", "close": 164.4126308, "volume": 157.0}, {"date": "2000-03-17", "close": 164.4126308, "volume": 224.0}, {"date": "2000-03-20", "close": 152.45534856, "volume": 447.0}, {"date": "2000-03-21", "close": 161.42331024, "volume": 183.0}, {"date": "2000-03-22", "close": 155.44466912, "volume": 438.0}, {"date": "2000-03-23", "close": 152.45534856, "volume": 203.0}, {"date": "2000-03-24", "close": 143.48738688, "volume": 751.0}, {"date": "2000-03-27", "close": 161.42331024, "volume": 164.0}, {"date": "2000-03-28", "close": 149.466028, "volume": 297.0}, {"date": "2000-03-29", "close": 146.47670744, "volume": 461.0}, {"date": "2000-03-30", "close": 146.47670744, "volume": 253.0}, {"date": "2000-03-31", "close": 134.5194252, "volume": 186.0}, {"date": "2000-04-03", "close": 128.54078408, "volume": 162.0}, {"date": "2000-04-04", "close": 119.5728224, "volume": 178.0}, {"date": "2000-04-05", "close": 98.64757848, "volume": 1348.0}, {"date": "2000-04-06", "close": 98.64757848, "volume": 604.0}, {"date": "2000-04-07", "close": 116.58350184, "volume": 236.0}, {"date": "2000-04-10", "close": 133.02476492, "volume": 246.0}, {"date": "2000-04-11", "close": 107.61554016, "volume": 351.0}, {"date": "2000-04-12", "close": 107.61554016, "volume": 100.0}, {"date": "2000-04-13", "close": 88.18495652, "volume": 360.0}, {"date": "2000-04-14", "close": 89.6796168, "volume": 154.0}, {"date": "2000-04-17", "close": 59.7864112, "volume": 410.0}, {"date": "2000-04-18", "close": 68.75437288, "volume": 1134.0}, {"date": "2000-04-19", "close": 71.74369344, "volume": 408.0}, {"date": "2000-04-20", "close": 62.77573176, "volume": 190.0}, {"date": "2000-04-26", "close": 59.7864112, "volume": 227.0}, {"date": "2000-04-27", "close": 64.27039204, "volume": 132.0}, {"date": "2000-04-28", "close": 59.7864112, "volume": 37.0}, {"date": "2000-05-02", "close": 68.75437288, "volume": 1597.0}, {"date": "2000-05-03", "close": 59.7864112, "volume": 803.0}, {"date": "2000-05-04", "close": 59.7864112, "volume": 8.0}, {"date": "2000-05-05", "close": 53.80777008, "volume": 32.0}, {"date": "2000-05-08", "close": 50.81844952, "volume": 8.0}, {"date": "2000-05-09", "close": 85.19563596, "volume": 6904.0}, {"date": "2000-05-10", "close": 62.77573176, "volume": 1343.0}, {"date": "2000-05-11", "close": 59.7864112, "volume": 1503.0}, {"date": "2000-05-12", "close": 61.28107148, "volume": 288.0}, {"date": "2000-05-15", "close": 59.7864112, "volume": 124.0}, {"date": "2000-05-16", "close": 61.28107148, "volume": 110.0}, {"date": "2000-05-17", "close": 59.7864112, "volume": 526.0}, {"date": "2000-05-18", "close": 52.3131098, "volume": 393.0}, {"date": "2000-05-19", "close": 55.30243036, "volume": 3.0}, {"date": "2000-05-22", "close": 52.3131098, "volume": 148.0}, {"date": "2000-05-23", "close": 50.81844952, "volume": 253.0}, {"date": "2000-05-24", "close": 50.81844952, "volume": 178.0}, {"date": "2000-05-25", "close": 44.8398084, "volume": 298.0}, {"date": "2000-05-26", "close": 47.82912896, "volume": 148.0}, {"date": "2000-05-29", "close": 47.82912896, "volume": 395.0}, {"date": "2000-05-30", "close": 43.34514812, "volume": 466.0}, {"date": "2000-05-31", "close": 43.34514812, "volume": 167.0}, {"date": "2000-06-01", "close": 41.85048784, "volume": 690.0}, {"date": "2000-06-02", "close": 46.33446868, "volume": 701.0}, {"date": "2000-06-05", "close": 49.32378924, "volume": 1091.0}, {"date": "2000-06-06", "close": 46.33446868, "volume": 1213.0}, {"date": "2000-06-07", "close": 44.8398084, "volume": 542.0}, {"date": "2000-06-08", "close": 46.33446868, "volume": 369.0}, {"date": "2000-06-09", "close": 52.3131098, "volume": 607.0}, {"date": "2000-06-14", "close": 50.81844952, "volume": 370.0}, {"date": "2000-06-15", "close": 46.33446868, "volume": 171.0}, {"date": "2000-06-16", "close": 50.81844952, "volume": 941.0}, {"date": "2000-06-19", "close": 49.32378924, "volume": 154.0}, {"date": "2000-06-20", "close": 43.34514812, "volume": 945.0}, {"date": "2000-06-21", "close": 40.35582756, "volume": 525.0}, {"date": "2000-06-22", "close": 41.85048784, "volume": 481.0}, {"date": "2000-06-23", "close": 35.87184672, "volume": 1865.0}, {"date": "2000-06-26", "close": 34.37718644, "volume": 1061.0}, {"date": "2000-06-27", "close": 35.87184672, "volume": 1314.0}, {"date": "2000-06-28", "close": 34.37718644, "volume": 745.0}, {"date": "2000-06-29", "close": 38.86116728, "volume": 2853.0}, {"date": "2000-06-30", "close": 40.35582756, "volume": 2304.0}, {"date": "2000-07-03", "close": 35.87184672, "volume": 485.0}, {"date": "2000-07-04", "close": 37.366507, "volume": 3747.0}, {"date": "2000-07-05", "close": 45.437672512, "volume": 10437.0}, {"date": "2000-07-06", "close": 41.85048784, "volume": 4333.0}, {"date": "2000-07-07", "close": 44.8398084, "volume": 11024.0}, {"date": "2000-07-10", "close": 50.81844952, "volume": 23325.0}, {"date": "2000-07-11", "close": 62.77573176, "volume": 31369.0}, {"date": "2000-07-12", "close": 53.80777008, "volume": 17251.0}, {"date": "2000-07-13", "close": 47.82912896, "volume": 6766.0}, {"date": "2000-07-14", "close": 52.3131098, "volume": 7008.0}, {"date": "2000-07-17", "close": 47.82912896, "volume": 3075.0}, {"date": "2000-07-18", "close": 49.32378924, "volume": 1760.0}, {"date": "2000-07-19", "close": 50.81844952, "volume": 739.0}, {"date": "2000-07-20", "close": 49.32378924, "volume": 1146.0}, {"date": "2000-07-21", "close": 55.30243036, "volume": 6198.0}, {"date": "2000-07-24", "close": 59.7864112, "volume": 8920.0}, {"date": "2000-07-25", "close": 52.3131098, "volume": 5734.0}, {"date": "2000-07-26", "close": 52.3131098, "volume": 1388.0}, {"date": "2000-07-27", "close": 50.81844952, "volume": 1982.0}, {"date": "2000-07-28", "close": 47.82912896, "volume": 3256.0}, {"date": "2000-07-31", "close": 44.8398084, "volume": 4153.0}, {"date": "2000-08-01", "close": 46.33446868, "volume": 839.0}, {"date": "2000-08-02", "close": 43.34514812, "volume": 620.0}, {"date": "2000-08-03", "close": 41.85048784, "volume": 3394.0}, {"date": "2000-08-04", "close": 41.85048784, "volume": 967.0}, {"date": "2000-08-07", "close": 43.34514812, "volume": 753.0}, {"date": "2000-08-08", "close": 41.85048784, "volume": 589.0}, {"date": "2000-08-09", "close": 40.35582756, "volume": 387.0}, {"date": "2000-08-10", "close": 38.86116728, "volume": 1465.0}, {"date": "2000-08-11", "close": 38.86116728, "volume": 47.0}, {"date": "2000-08-14", "close": 35.87184672, "volume": 1403.0}, {"date": "2000-08-15", "close": 38.86116728, "volume": 588.0}, {"date": "2000-08-16", "close": 38.86116728, "volume": 445.0}, {"date": "2000-08-17", "close": 40.35582756, "volume": 1115.0}, {"date": "2000-08-18", "close": 43.34514812, "volume": 1203.0}, {"date": "2000-08-21", "close": 38.86116728, "volume": 203.0}, {"date": "2000-08-22", "close": 43.34514812, "volume": 102.0}, {"date": "2000-08-23", "close": 40.35582756, "volume": 314.0}, {"date": "2000-08-24", "close": 37.366507, "volume": 639.0}, {"date": "2000-08-25", "close": 37.366507, "volume": 886.0}, {"date": "2000-08-28", "close": 37.366507, "volume": 311.0}, {"date": "2000-08-29", "close": 34.37718644, "volume": 1106.0}, {"date": "2000-08-30", "close": 32.88252616, "volume": 1327.0}, {"date": "2000-08-31", "close": 34.37718644, "volume": 261.0}, {"date": "2000-09-01", "close": 34.37718644, "volume": 305.0}, {"date": "2000-09-04", "close": 32.88252616, "volume": 878.0}, {"date": "2000-09-05", "close": 26.90388504, "volume": 193.0}, {"date": "2000-09-06", "close": 28.697477376, "volume": 284.0}, {"date": "2000-09-07", "close": 28.39854532, "volume": 202.0}, {"date": "2000-09-08", "close": 28.39854532, "volume": 125.0}, {"date": "2000-09-11", "close": 28.39854532, "volume": 461.0}, {"date": "2000-09-12", "close": 26.90388504, "volume": 1336.0}, {"date": "2000-09-13", "close": 26.604952984, "volume": 595.0}, {"date": "2000-09-14", "close": 23.91456448, "volume": 649.0}, {"date": "2000-09-15", "close": 25.40922476, "volume": 869.0}, {"date": "2000-09-18", "close": 23.91456448, "volume": 690.0}, {"date": "2000-09-19", "close": 19.43058364, "volume": 1264.0}, {"date": "2000-09-20", "close": 22.4199042, "volume": 348.0}, {"date": "2000-09-21", "close": 23.91456448, "volume": 786.0}, {"date": "2000-09-22", "close": 20.92524392, "volume": 346.0}, {"date": "2000-09-25", "close": 20.028447752, "volume": 401.0}, {"date": "2000-09-26", "close": 17.93592336, "volume": 675.0}, {"date": "2000-09-27", "close": 17.93592336, "volume": 827.0}, {"date": "2000-09-28", "close": 19.43058364, "volume": 195.0}, {"date": "2000-09-29", "close": 18.234855416, "volume": 338.0}, {"date": "2000-10-03", "close": 19.729515696, "volume": 339.0}, {"date": "2000-10-05", "close": 18.533787472, "volume": 445.0}, {"date": "2000-10-06", "close": 19.43058364, "volume": 34.0}, {"date": "2000-10-09", "close": 19.43058364, "volume": 70.0}, {"date": "2000-10-10", "close": 19.43058364, "volume": 279.0}, {"date": "2000-10-11", "close": 18.234855416, "volume": 248.0}, {"date": "2000-10-12", "close": 19.43058364, "volume": 286.0}, {"date": "2000-10-13", "close": 16.44126308, "volume": 1137.0}, {"date": "2000-10-16", "close": 19.131651584, "volume": 49.0}, {"date": "2000-10-17", "close": 20.92524392, "volume": 1248.0}, {"date": "2000-10-18", "close": 22.718836256, "volume": 165.0}, {"date": "2000-10-19", "close": 20.92524392, "volume": 233.0}, {"date": "2000-10-20", "close": 18.533787472, "volume": 1575.0}, {"date": "2000-10-23", "close": 18.234855416, "volume": 225.0}, {"date": "2000-10-24", "close": 17.93592336, "volume": 1167.0}, {"date": "2000-10-26", "close": 17.039127192, "volume": 438.0}, {"date": "2000-10-27", "close": 17.039127192, "volume": 33.0}, {"date": "2000-10-31", "close": 13.750874576, "volume": 211.0}, {"date": "2000-11-01", "close": 16.44126308, "volume": 99.0}, {"date": "2000-11-02", "close": 13.750874576, "volume": 141.0}, {"date": "2000-11-03", "close": 13.45194252, "volume": 1112.0}, {"date": "2000-11-06", "close": 12.854078408, "volume": 382.0}, {"date": "2000-11-07", "close": 12.854078408, "volume": 207.0}, {"date": "2000-11-08", "close": 13.153010464, "volume": 154.0}, {"date": "2000-11-09", "close": 13.45194252, "volume": 352.0}, {"date": "2000-11-10", "close": 13.45194252, "volume": 54.0}, {"date": "2000-11-13", "close": 13.45194252, "volume": 861.0}, {"date": "2000-11-14", "close": 13.153010464, "volume": 506.0}, {"date": "2000-11-15", "close": 13.153010464, "volume": 502.0}, {"date": "2000-11-16", "close": 12.555146352, "volume": 207.0}, {"date": "2000-11-17", "close": 12.555146352, "volume": 401.0}, {"date": "2000-11-20", "close": 11.95728224, "volume": 261.0}, {"date": "2000-11-21", "close": 11.95728224, "volume": 50.0}, {"date": "2000-11-22", "close": 12.555146352, "volume": 129.0}, {"date": "2000-11-23", "close": 12.555146352, "volume": 69.0}, {"date": "2000-11-24", "close": 12.555146352, "volume": null}, {"date": "2000-11-27", "close": 11.95728224, "volume": 210.0}, {"date": "2000-11-28", "close": 11.95728224, "volume": null}, {"date": "2000-11-29", "close": 13.153010464, "volume": 2141.0}, {"date": "2000-11-30", "close": 13.153010464, "volume": null}, {"date": "2000-12-01", "close": 12.854078408, "volume": 659.0}, {"date": "2000-12-04", "close": 13.153010464, "volume": 933.0}, {"date": "2000-12-05", "close": 12.256214296, "volume": 629.0}, {"date": "2000-12-06", "close": 14.049806632, "volume": 1150.0}, {"date": "2000-12-07", "close": 11.95728224, "volume": 495.0}, {"date": "2000-12-08", "close": 11.95728224, "volume": 167.0}, {"date": "2000-12-11", "close": 14.348738688, "volume": 1288.0}, {"date": "2000-12-12", "close": 12.256214296, "volume": 846.0}, {"date": "2000-12-13", "close": 13.153010464, "volume": 331.0}, {"date": "2000-12-14", "close": 13.153010464, "volume": 245.0}, {"date": "2000-12-15", "close": 11.658350184, "volume": 780.0}, {"date": "2000-12-18", "close": 11.95728224, "volume": 214.0}, {"date": "2000-12-19", "close": 11.658350184, "volume": 1525.0}, {"date": "2000-12-20", "close": 11.95728224, "volume": 835.0}, {"date": "2000-12-21", "close": 11.95728224, "volume": 275.0}, {"date": "2000-12-22", "close": 11.95728224, "volume": 762.0}, {"date": "2000-12-27", "close": 11.95728224, "volume": 100.0}, {"date": "2000-12-28", "close": 11.359418128, "volume": 151.0}, {"date": "2000-12-29", "close": 11.95728224, "volume": 146.0}, {"date": "2001-01-02", "close": 11.95728224, "volume": 67.0}, {"date": "2001-01-03", "close": 11.95728224, "volume": 38.0}, {"date": "2001-01-04", "close": 12.256214296, "volume": 773.0}, {"date": "2001-01-05", "close": 11.95728224, "volume": 251.0}, {"date": "2001-01-08", "close": 11.359418128, "volume": 264.0}, {"date": "2001-01-09", "close": 11.359418128, "volume": 17.0}, {"date": "2001-01-10", "close": 10.761554016, "volume": 335.0}, {"date": "2001-01-11", "close": 10.761554016, "volume": null}, {"date": "2001-01-12", "close": 10.761554016, "volume": 15.0}, {"date": "2001-01-15", "close": 11.359418128, "volume": 67.0}, {"date": "2001-01-16", "close": 11.060486072, "volume": 234.0}, {"date": "2001-01-17", "close": 10.46262196, "volume": 1661.0}, {"date": "2001-01-18", "close": 10.46262196, "volume": 375.0}, {"date": "2001-01-19", "close": 10.46262196, "volume": 1014.0}, {"date": "2001-01-22", "close": 10.46262196, "volume": 167.0}, {"date": "2001-01-23", "close": 10.46262196, "volume": null}, {"date": "2001-01-24", "close": 12.256214296, "volume": 1221.0}, {"date": "2001-01-25", "close": 13.153010464, "volume": 1639.0}, {"date": "2001-01-29", "close": 12.555146352, "volume": 172.0}, {"date": "2001-01-30", "close": 12.555146352, "volume": null}, {"date": "2001-01-31", "close": 11.359418128, "volume": 661.0}, {"date": "2001-02-01", "close": 11.359418128, "volume": 1090.0}, {"date": "2001-02-02", "close": 11.95728224, "volume": 106.0}, {"date": "2001-02-05", "close": 12.555146352, "volume": 583.0}, {"date": "2001-02-06", "close": 15.544466912, "volume": 7559.0}, {"date": "2001-02-07", "close": 16.142331024, "volume": 24905.0}, {"date": "2001-02-08", "close": 14.647670744, "volume": 4347.0}, {"date": "2001-02-09", "close": 15.843398968, "volume": 13569.0}, {"date": "2001-02-12", "close": 14.9466028, "volume": 6846.0}, {"date": "2001-02-13", "close": 14.049806632, "volume": 2494.0}, {"date": "2001-02-14", "close": 14.647670744, "volume": 4428.0}, {"date": "2001-02-15", "close": 15.544466912, "volume": 681.0}, {"date": "2001-02-16", "close": 14.049806632, "volume": 4166.0}, {"date": "2001-02-19", "close": 14.647670744, "volume": 4867.0}, {"date": "2001-02-20", "close": 14.9466028, "volume": 1157.0}, {"date": "2001-02-21", "close": 14.049806632, "volume": 1087.0}, {"date": "2001-02-22", "close": 14.049806632, "volume": 184.0}, {"date": "2001-02-23", "close": 11.95728224, "volume": 724.0}, {"date": "2001-02-26", "close": 11.95728224, "volume": null}, {"date": "2001-02-27", "close": 11.95728224, "volume": null}, {"date": "2001-02-28", "close": 11.95728224, "volume": null}, {"date": "2001-03-01", "close": 11.95728224, "volume": null}, {"date": "2001-03-02", "close": 11.95728224, "volume": null}, {"date": "2001-03-05", "close": 11.95728224, "volume": null}, {"date": "2001-03-06", "close": 11.95728224, "volume": null}, {"date": "2001-03-07", "close": 11.95728224, "volume": null}, {"date": "2001-03-08", "close": 11.95728224, "volume": null}, {"date": "2001-03-09", "close": 11.95728224, "volume": null}, {"date": "2001-03-12", "close": 11.95728224, "volume": null}, {"date": "2001-03-13", "close": 11.95728224, "volume": null}, {"date": "2001-03-14", "close": 11.95728224, "volume": null}, {"date": "2001-03-15", "close": 11.95728224, "volume": null}, {"date": "2001-03-16", "close": 11.95728224, "volume": null}, {"date": "2001-03-19", "close": 11.95728224, "volume": null}, {"date": "2001-03-20", "close": 11.95728224, "volume": null}, {"date": "2001-03-21", "close": 11.95728224, "volume": null}, {"date": "2001-03-22", "close": 11.95728224, "volume": null}, {"date": "2001-03-23", "close": 11.95728224, "volume": null}, {"date": "2001-03-26", "close": 11.95728224, "volume": null}, {"date": "2001-03-27", "close": 11.95728224, "volume": null}, {"date": "2001-03-28", "close": 11.95728224, "volume": null}, {"date": "2001-03-29", "close": 11.95728224, "volume": null}, {"date": "2001-03-30", "close": 11.95728224, "volume": null}, {"date": "2001-04-02", "close": 11.95728224, "volume": null}, {"date": "2001-04-03", "close": 11.95728224, "volume": null}, {"date": "2001-04-04", "close": 11.95728224, "volume": null}, {"date": "2001-04-05", "close": 11.95728224, "volume": null}, {"date": "2001-04-06", "close": 11.95728224, "volume": null}, {"date": "2001-04-09", "close": 11.95728224, "volume": null}, {"date": "2001-04-10", "close": 11.95728224, "volume": null}, {"date": "2001-04-11", "close": 11.95728224, "volume": null}, {"date": "2001-04-12", "close": 11.95728224, "volume": null}, {"date": "2001-04-17", "close": 11.95728224, "volume": null}, {"date": "2001-04-18", "close": 11.95728224, "volume": null}, {"date": "2001-04-19", "close": 11.95728224, "volume": null}, {"date": "2001-04-20", "close": 11.95728224, "volume": null}, {"date": "2001-04-23", "close": 11.95728224, "volume": null}, {"date": "2001-04-24", "close": 11.95728224, "volume": null}, {"date": "2001-04-26", "close": 11.95728224, "volume": null}, {"date": "2001-04-27", "close": 11.95728224, "volume": null}, {"date": "2001-04-30", "close": 11.95728224, "volume": null}, {"date": "2001-05-01", "close": 11.95728224, "volume": null}, {"date": "2001-05-02", "close": 11.95728224, "volume": null}, {"date": "2001-05-03", "close": 11.95728224, "volume": null}, {"date": "2001-05-04", "close": 11.95728224, "volume": null}, {"date": "2001-05-07", "close": 11.95728224, "volume": null}, {"date": "2001-05-08", "close": 11.95728224, "volume": null}, {"date": "2001-05-09", "close": 11.95728224, "volume": null}, {"date": "2001-05-10", "close": 11.95728224, "volume": null}, {"date": "2001-05-11", "close": 11.95728224, "volume": null}, {"date": "2001-05-14", "close": 11.95728224, "volume": null}, {"date": "2001-05-15", "close": 11.95728224, "volume": null}, {"date": "2001-05-16", "close": 11.95728224, "volume": null}, {"date": "2001-05-17", "close": 11.95728224, "volume": null}, {"date": "2001-05-18", "close": 11.95728224, "volume": null}, {"date": "2001-05-21", "close": 11.95728224, "volume": null}, {"date": "2001-05-22", "close": 11.95728224, "volume": null}, {"date": "2001-05-23", "close": 11.95728224, "volume": null}, {"date": "2001-05-24", "close": 11.95728224, "volume": null}, {"date": "2001-05-25", "close": 11.95728224, "volume": null}, {"date": "2001-05-28", "close": 11.95728224, "volume": null}, {"date": "2001-05-29", "close": 11.95728224, "volume": null}, {"date": "2001-05-30", "close": 11.95728224, "volume": null}, {"date": "2001-05-31", "close": 11.95728224, "volume": null}, {"date": "2001-06-01", "close": 11.95728224, "volume": null}, {"date": "2001-06-04", "close": 11.95728224, "volume": null}, {"date": "2001-06-05", "close": 11.95728224, "volume": null}, {"date": "2001-06-06", "close": 11.95728224, "volume": null}, {"date": "2001-06-07", "close": 11.95728224, "volume": null}, {"date": "2001-06-08", "close": 11.95728224, "volume": null}, {"date": "2001-06-12", "close": 11.95728224, "volume": null}, {"date": "2001-06-13", "close": 11.95728224, "volume": null}, {"date": "2001-06-14", "close": 11.95728224, "volume": null}, {"date": "2001-06-15", "close": 11.95728224, "volume": null}, {"date": "2001-06-18", "close": 11.95728224, "volume": null}, {"date": "2001-06-19", "close": 11.95728224, "volume": null}, {"date": "2001-06-20", "close": 11.95728224, "volume": null}, {"date": "2001-06-21", "close": 11.95728224, "volume": null}, {"date": "2001-06-22", "close": 11.95728224, "volume": null}, {"date": "2001-06-25", "close": 11.95728224, "volume": null}, {"date": "2001-06-26", "close": 11.95728224, "volume": null}, {"date": "2001-06-27", "close": 11.95728224, "volume": null}, {"date": "2001-06-28", "close": 11.95728224, "volume": null}, {"date": "2001-06-29", "close": 11.95728224, "volume": null}, {"date": "2001-07-02", "close": 11.95728224, "volume": null}, {"date": "2001-07-03", "close": 11.95728224, "volume": null}, {"date": "2001-07-04", "close": 11.95728224, "volume": null}, {"date": "2001-07-05", "close": 11.95728224, "volume": null}, {"date": "2001-07-06", "close": 11.95728224, "volume": null}, {"date": "2001-07-09", "close": 11.95728224, "volume": null}, {"date": "2001-07-11", "close": 11.95728224, "volume": null}, {"date": "2001-07-13", "close": 11.95728224, "volume": null}, {"date": "2001-07-16", "close": 11.95728224, "volume": null}, {"date": "2001-07-17", "close": 11.95728224, "volume": null}, {"date": "2001-07-18", "close": 11.95728224, "volume": null}, {"date": "2001-07-19", "close": 11.95728224, "volume": null}, {"date": "2001-07-20", "close": 11.95728224, "volume": null}, {"date": "2001-07-23", "close": 11.95728224, "volume": null}, {"date": "2001-07-24", "close": 11.95728224, "volume": null}, {"date": "2001-07-25", "close": 11.95728224, "volume": null}, {"date": "2001-07-26", "close": 11.95728224, "volume": null}, {"date": "2001-07-27", "close": 11.95728224, "volume": null}, {"date": "2001-07-30", "close": 11.95728224, "volume": null}, {"date": "2001-07-31", "close": 11.95728224, "volume": null}, {"date": "2001-08-01", "close": 11.95728224, "volume": null}, {"date": "2001-08-02", "close": 11.95728224, "volume": null}, {"date": "2001-08-03", "close": 11.95728224, "volume": null}, {"date": "2001-08-06", "close": 11.95728224, "volume": null}, {"date": "2001-08-07", "close": 11.95728224, "volume": null}, {"date": "2001-08-08", "close": 11.95728224, "volume": null}, {"date": "2001-08-09", "close": 11.95728224, "volume": null}, {"date": "2001-08-10", "close": 11.95728224, "volume": null}, {"date": "2001-08-13", "close": 11.95728224, "volume": null}, {"date": "2001-08-14", "close": 11.95728224, "volume": null}, {"date": "2001-08-15", "close": 11.95728224, "volume": null}, {"date": "2001-08-16", "close": 11.95728224, "volume": null}, {"date": "2001-08-17", "close": 11.95728224, "volume": null}, {"date": "2001-08-20", "close": 11.95728224, "volume": null}, {"date": "2001-08-21", "close": 11.95728224, "volume": null}, {"date": "2001-08-22", "close": 11.95728224, "volume": null}, {"date": "2001-08-23", "close": 11.95728224, "volume": null}, {"date": "2001-08-24", "close": 11.95728224, "volume": null}, {"date": "2001-08-27", "close": 11.95728224, "volume": null}, {"date": "2001-08-28", "close": 11.95728224, "volume": null}, {"date": "2001-08-29", "close": 11.95728224, "volume": null}, {"date": "2001-08-30", "close": 11.95728224, "volume": null}, {"date": "2001-08-31", "close": 11.95728224, "volume": null}, {"date": "2001-09-03", "close": 11.95728224, "volume": null}, {"date": "2001-09-04", "close": 11.95728224, "volume": null}, {"date": "2001-09-05", "close": 11.95728224, "volume": null}, {"date": "2001-09-06", "close": 11.95728224, "volume": null}, {"date": "2001-09-10", "close": 11.95728224, "volume": null}, {"date": "2001-09-11", "close": 11.95728224, "volume": null}, {"date": "2001-09-12", "close": 11.95728224, "volume": null}, {"date": "2001-09-13", "close": 11.95728224, "volume": null}, {"date": "2001-09-14", "close": 11.95728224, "volume": null}, {"date": "2001-09-17", "close": 11.95728224, "volume": null}, {"date": "2001-09-18", "close": 11.95728224, "volume": null}, {"date": "2001-09-19", "close": 11.95728224, "volume": null}, {"date": "2001-09-20", "close": 11.95728224, "volume": null}, {"date": "2001-09-21", "close": 11.95728224, "volume": null}, {"date": "2001-09-24", "close": 11.95728224, "volume": null}, {"date": "2001-09-25", "close": 11.95728224, "volume": null}, {"date": "2001-09-26", "close": 11.95728224, "volume": null}, {"date": "2001-09-27", "close": 11.95728224, "volume": null}, {"date": "2001-09-28", "close": 11.95728224, "volume": null}, {"date": "2001-10-01", "close": 11.95728224, "volume": null}, {"date": "2001-10-02", "close": 11.95728224, "volume": null}, {"date": "2001-10-03", "close": 11.95728224, "volume": null}, {"date": "2001-10-04", "close": 11.95728224, "volume": null}, {"date": "2001-10-05", "close": 11.95728224, "volume": null}, {"date": "2001-10-08", "close": 11.95728224, "volume": null}, {"date": "2001-11-22", "close": 0.74733015, "volume": 41665.0}, {"date": "2001-11-23", "close": 0.926689386, "volume": 366947.0}, {"date": "2001-11-26", "close": 0.777223356, "volume": 139047.0}, {"date": "2001-11-27", "close": 0.837009768, "volume": 41648.0}, {"date": "2001-11-28", "close": 0.866902974, "volume": 66913.0}, {"date": "2001-11-29", "close": 0.807116562, "volume": 80429.0}, {"date": "2001-11-30", "close": 0.866902974, "volume": 26956.0}, {"date": "2001-12-03", "close": 0.89679618, "volume": 185274.0}, {"date": "2001-12-04", "close": 0.89679618, "volume": 55732.0}, {"date": "2001-12-05", "close": 0.807116562, "volume": 70250.0}, {"date": "2001-12-06", "close": 0.74733015, "volume": 5448.0}, {"date": "2001-12-07", "close": 0.74733015, "volume": 88649.0}, {"date": "2001-12-10", "close": 0.717436944, "volume": 3345.0}, {"date": "2001-12-11", "close": 0.74733015, "volume": 111323.0}, {"date": "2001-12-12", "close": 0.74733015, "volume": 61313.0}, {"date": "2001-12-13", "close": 0.74733015, "volume": 5062.0}, {"date": "2001-12-14", "close": 0.777223356, "volume": 3304.0}, {"date": "2001-12-17", "close": 0.717436944, "volume": 104292.0}, {"date": "2001-12-18", "close": 0.717436944, "volume": 34576.0}, {"date": "2001-12-19", "close": 0.777223356, "volume": 13381.0}, {"date": "2001-12-20", "close": 0.74733015, "volume": 31549.0}, {"date": "2001-12-21", "close": 0.807116562, "volume": 249589.0}, {"date": "2001-12-24", "close": 0.807116562, "volume": 97882.0}, {"date": "2001-12-27", "close": 0.777223356, "volume": 6369.0}, {"date": "2001-12-28", "close": 0.74733015, "volume": 5035.0}, {"date": "2001-12-31", "close": 0.74733015, "volume": 6460.0}, {"date": "2002-01-02", "close": 0.74733015, "volume": 53486.0}, {"date": "2002-01-03", "close": 0.717436944, "volume": 22012.0}, {"date": "2002-01-04", "close": 0.717436944, "volume": 5018.0}, {"date": "2002-01-07", "close": 0.74733015, "volume": 25356.0}, {"date": "2002-01-08", "close": 0.74733015, "volume": 20071.0}, {"date": "2002-01-09", "close": 0.687543738, "volume": 26621.0}, {"date": "2002-01-10", "close": 0.717436944, "volume": 4683.0}, {"date": "2002-01-11", "close": 0.837009768, "volume": 84993.0}, {"date": "2002-01-14", "close": 0.837009768, "volume": 37467.0}, {"date": "2002-01-15", "close": 0.807116562, "volume": 51533.0}, {"date": "2002-01-16", "close": 0.837009768, "volume": 10036.0}, {"date": "2002-01-17", "close": 0.866902974, "volume": 23417.0}, {"date": "2002-01-18", "close": 0.837009768, "volume": 15332.0}, {"date": "2002-01-21", "close": 0.866902974, "volume": 19758.0}, {"date": "2002-01-22", "close": 0.866902974, "volume": 11503.0}, {"date": "2002-01-23", "close": 0.837009768, "volume": 22435.0}, {"date": "2002-01-24", "close": 0.74733015, "volume": 8800.0}, {"date": "2002-01-25", "close": 0.74733015, "volume": 25246.0}, {"date": "2002-01-31", "close": 0.74733015, "volume": 13623.0}, {"date": "2002-02-01", "close": 0.687543738, "volume": 30107.0}, {"date": "2002-02-04", "close": 0.717436944, "volume": 18901.0}, {"date": "2002-02-05", "close": 0.717436944, "volume": 28435.0}, {"date": "2002-02-06", "close": 0.687543738, "volume": 36681.0}, {"date": "2002-02-07", "close": 0.717436944, "volume": 669.0}, {"date": "2002-02-08", "close": 0.717436944, "volume": 134.0}, {"date": "2002-02-11", "close": 0.777223356, "volume": 69774.0}, {"date": "2002-02-12", "close": 0.74733015, "volume": 6690.0}, {"date": "2002-02-13", "close": 0.777223356, "volume": 836.0}, {"date": "2002-02-14", "close": 0.717436944, "volume": 19695.0}, {"date": "2002-02-15", "close": 0.717436944, "volume": 669.0}, {"date": "2002-02-18", "close": 0.687543738, "volume": 7527.0}, {"date": "2002-02-19", "close": 0.74733015, "volume": 271982.0}, {"date": "2002-02-20", "close": 0.807116562, "volume": 39273.0}, {"date": "2002-02-21", "close": 0.807116562, "volume": 142209.0}, {"date": "2002-02-22", "close": 0.777223356, "volume": 69280.0}, {"date": "2002-02-25", "close": 0.807116562, "volume": 73656.0}, {"date": "2002-02-26", "close": 0.74733015, "volume": 29440.0}, {"date": "2002-02-27", "close": 0.777223356, "volume": 191612.0}, {"date": "2002-02-28", "close": 0.74733015, "volume": 10772.0}, {"date": "2002-03-01", "close": 0.74733015, "volume": 6824.0}, {"date": "2002-03-04", "close": 0.74733015, "volume": 2676.0}, {"date": "2002-03-05", "close": 0.777223356, "volume": 45997.0}, {"date": "2002-03-06", "close": 0.717436944, "volume": 10052.0}, {"date": "2002-03-07", "close": 0.627757326, "volume": 194024.0}, {"date": "2002-03-08", "close": 0.687543738, "volume": 147191.0}, {"date": "2002-03-11", "close": 0.657650532, "volume": 19402.0}, {"date": "2002-03-12", "close": 0.687543738, "volume": 11374.0}, {"date": "2002-03-13", "close": 0.627757326, "volume": 33.0}, {"date": "2002-03-14", "close": 0.59786412, "volume": 1673.0}, {"date": "2002-03-15", "close": 0.657650532, "volume": 125447.0}, {"date": "2002-03-18", "close": 0.627757326, "volume": 6376.0}, {"date": "2002-03-19", "close": 0.59786412, "volume": 203173.0}, {"date": "2002-03-20", "close": 0.59786412, "volume": 3415.0}, {"date": "2002-03-21", "close": 0.59786412, "volume": 16726.0}, {"date": "2002-03-22", "close": 0.59786412, "volume": 33.0}, {"date": "2002-03-26", "close": 0.59786412, "volume": 3372.0}, {"date": "2002-03-27", "close": 0.627757326, "volume": 34791.0}, {"date": "2002-03-28", "close": 0.59786412, "volume": 5626.0}, {"date": "2002-04-02", "close": 0.59786412, "volume": 1932.0}, {"date": "2002-04-04", "close": 0.59786412, "volume": 1673.0}, {"date": "2002-04-05", "close": 0.627757326, "volume": 3680.0}, {"date": "2002-04-08", "close": 0.657650532, "volume": 121048.0}, {"date": "2002-04-09", "close": 0.717436944, "volume": 86803.0}, {"date": "2002-04-10", "close": 0.687543738, "volume": 66758.0}, {"date": "2002-04-11", "close": 0.687543738, "volume": 33128.0}, {"date": "2002-04-12", "close": 0.717436944, "volume": 13046.0}, {"date": "2002-04-15", "close": 0.717436944, "volume": 18399.0}, {"date": "2002-04-16", "close": 0.687543738, "volume": 37132.0}, {"date": "2002-04-17", "close": 0.687543738, "volume": 33452.0}, {"date": "2002-04-18", "close": 0.717436944, "volume": 6690.0}, {"date": "2002-04-19", "close": 0.717436944, "volume": 1673.0}, {"date": "2002-04-22", "close": 0.717436944, "volume": 16726.0}, {"date": "2002-04-23", "close": 0.717436944, "volume": 30055.0}, {"date": "2002-04-24", "close": 0.777223356, "volume": 93265.0}, {"date": "2002-04-26", "close": 0.89679618, "volume": 130599.0}, {"date": "2002-04-29", "close": 0.866902974, "volume": 42485.0}, {"date": "2002-04-30", "close": 0.866902974, "volume": 58462.0}, {"date": "2002-05-01", "close": 0.837009768, "volume": 64639.0}, {"date": "2002-05-02", "close": 0.807116562, "volume": 6655.0}, {"date": "2002-05-06", "close": 0.777223356, "volume": 11708.0}, {"date": "2002-05-07", "close": 0.777223356, "volume": 16392.0}, {"date": "2002-05-08", "close": 0.777223356, "volume": 1121.0}, {"date": "2002-05-10", "close": 0.777223356, "volume": 4734.0}, {"date": "2002-05-13", "close": 0.777223356, "volume": 1181.0}, {"date": "2002-05-14", "close": 0.777223356, "volume": 786.0}, {"date": "2002-05-15", "close": 0.777223356, "volume": 12214.0}, {"date": "2002-05-17", "close": 0.74733015, "volume": 4148.0}, {"date": "2002-05-20", "close": 0.777223356, "volume": 14719.0}, {"date": "2002-05-22", "close": 0.807116562, "volume": 1204.0}, {"date": "2002-05-23", "close": 0.866902974, "volume": 4540.0}, {"date": "2002-05-24", "close": 0.807116562, "volume": 4767.0}, {"date": "2002-05-27", "close": 0.807116562, "volume": 23551.0}, {"date": "2002-05-28", "close": 0.89679618, "volume": 20071.0}, {"date": "2002-05-29", "close": 0.866902974, "volume": 9367.0}, {"date": "2002-05-30", "close": 0.807116562, "volume": 158.0}, {"date": "2002-06-04", "close": 0.807116562, "volume": 100.0}, {"date": "2002-06-05", "close": 0.807116562, "volume": 8555.0}, {"date": "2002-06-06", "close": 0.777223356, "volume": 4379.0}, {"date": "2002-06-07", "close": 0.777223356, "volume": 488.0}, {"date": "2002-06-11", "close": 0.74733015, "volume": 13.0}, {"date": "2002-06-12", "close": 0.807116562, "volume": 1660.0}, {"date": "2002-06-13", "close": 0.74733015, "volume": 69.0}, {"date": "2002-06-14", "close": 0.866902974, "volume": 17830.0}, {"date": "2002-06-17", "close": 0.777223356, "volume": 25096.0}, {"date": "2002-06-18", "close": 0.807116562, "volume": 21707.0}, {"date": "2002-06-19", "close": 0.74733015, "volume": 6735.0}, {"date": "2002-06-20", "close": 0.777223356, "volume": 8945.0}, {"date": "2002-06-21", "close": 0.777223356, "volume": 56503.0}, {"date": "2002-06-24", "close": 0.807116562, "volume": 13896.0}, {"date": "2002-06-25", "close": 0.807116562, "volume": 3412.0}, {"date": "2002-06-27", "close": 0.74733015, "volume": 1562.0}, {"date": "2002-06-28", "close": 0.74733015, "volume": 14491.0}, {"date": "2002-07-01", "close": 0.717436944, "volume": 50179.0}, {"date": "2002-07-03", "close": 0.777223356, "volume": 16726.0}, {"date": "2002-07-04", "close": 0.807116562, "volume": 3345.0}, {"date": "2002-07-08", "close": 0.777223356, "volume": 305.0}, {"date": "2002-07-10", "close": 0.777223356, "volume": 5018.0}, {"date": "2002-07-11", "close": 0.777223356, "volume": 5018.0}, {"date": "2002-07-15", "close": 0.777223356, "volume": 12425.0}, {"date": "2002-07-16", "close": 0.74733015, "volume": 40143.0}, {"date": "2002-07-17", "close": 0.717436944, "volume": 1004.0}, {"date": "2002-07-18", "close": 0.74733015, "volume": 6690.0}, {"date": "2002-07-22", "close": 0.717436944, "volume": 5018.0}, {"date": "2002-07-23", "close": 0.717436944, "volume": 669.0}, {"date": "2002-07-25", "close": 0.807116562, "volume": 42658.0}, {"date": "2002-07-26", "close": 0.74733015, "volume": 1338.0}, {"date": "2002-07-29", "close": 0.717436944, "volume": 12043.0}, {"date": "2002-07-30", "close": 0.717436944, "volume": 268.0}, {"date": "2002-08-02", "close": 0.717436944, "volume": 4683.0}, {"date": "2002-08-05", "close": 0.717436944, "volume": 16726.0}, {"date": "2002-08-07", "close": 0.717436944, "volume": 15054.0}, {"date": "2002-08-08", "close": 0.717436944, "volume": 2007.0}, {"date": "2002-08-09", "close": 0.717436944, "volume": 38537.0}, {"date": "2002-08-13", "close": 0.687543738, "volume": 100.0}, {"date": "2002-08-14", "close": 0.717436944, "volume": 1866.0}, {"date": "2002-08-15", "close": 0.717436944, "volume": 50.0}, {"date": "2002-08-19", "close": 0.74733015, "volume": 3513.0}, {"date": "2002-08-22", "close": 0.777223356, "volume": 209635.0}, {"date": "2002-08-23", "close": 0.777223356, "volume": 13468.0}, {"date": "2002-08-28", "close": 0.717436944, "volume": 669.0}, {"date": "2002-08-30", "close": 0.717436944, "volume": 1572.0}, {"date": "2002-09-02", "close": 0.717436944, "volume": 2279.0}, {"date": "2002-09-05", "close": 0.657650532, "volume": 803.0}, {"date": "2002-09-06", "close": 0.657650532, "volume": 167.0}, {"date": "2002-09-12", "close": 0.687543738, "volume": 11987.0}, {"date": "2002-09-13", "close": 0.657650532, "volume": 1840.0}, {"date": "2002-09-23", "close": 0.687543738, "volume": 1326.0}, {"date": "2002-09-24", "close": 0.627757326, "volume": 27447.0}, {"date": "2002-09-25", "close": 0.627757326, "volume": 16726.0}, {"date": "2002-09-27", "close": 0.627757326, "volume": 11775.0}, {"date": "2002-09-30", "close": 0.627757326, "volume": 19.0}, {"date": "2002-10-01", "close": 0.717436944, "volume": 19.0}, {"date": "2002-10-03", "close": 0.627757326, "volume": 25.0}, {"date": "2002-10-04", "close": 0.627757326, "volume": 3345.0}, {"date": "2002-10-07", "close": 0.74733015, "volume": 195.0}, {"date": "2002-10-09", "close": 0.59786412, "volume": 201.0}, {"date": "2002-10-10", "close": 0.59786412, "volume": 1178.0}, {"date": "2002-10-17", "close": 0.59786412, "volume": 669.0}, {"date": "2002-10-18", "close": 0.59786412, "volume": 7.0}, {"date": "2002-10-24", "close": 0.59786412, "volume": 335.0}, {"date": "2002-10-25", "close": 0.59786412, "volume": 231.0}, {"date": "2002-10-29", "close": 0.44839809, "volume": 2470.0}, {"date": "2002-11-01", "close": 0.538077708, "volume": 1030.0}, {"date": "2002-11-13", "close": 0.538077708, "volume": 13.0}, {"date": "2002-11-15", "close": 0.538077708, "volume": 5818.0}, {"date": "2002-11-20", "close": 0.59786412, "volume": 1693.0}, {"date": "2002-11-27", "close": 0.657650532, "volume": 8363.0}, {"date": "2002-11-28", "close": 0.627757326, "volume": 3345.0}, {"date": "2002-12-03", "close": 0.59786412, "volume": 13.0}, {"date": "2002-12-04", "close": 0.59786412, "volume": 13347.0}, {"date": "2002-12-05", "close": 0.538077708, "volume": 7656.0}, {"date": "2002-12-09", "close": 0.538077708, "volume": 167.0}, {"date": "2002-12-10", "close": 0.538077708, "volume": 6690.0}, {"date": "2002-12-12", "close": 0.538077708, "volume": 1673.0}, {"date": "2002-12-23", "close": 0.44839809, "volume": 17997.0}, {"date": "2002-12-24", "close": 0.508184502, "volume": 7293.0}, {"date": "2002-12-30", "close": 0.478291296, "volume": 60.0}, {"date": "2003-01-02", "close": 0.478291296, "volume": 335.0}, {"date": "2003-01-10", "close": 0.508184502, "volume": 151.0}, {"date": "2003-01-15", "close": 0.59786412, "volume": 1142.0}, {"date": "2003-01-29", "close": 0.538077708, "volume": 1673.0}, {"date": "2003-01-30", "close": 0.508184502, "volume": 19068.0}, {"date": "2003-02-06", "close": 0.478291296, "volume": 16726.0}, {"date": "2003-02-07", "close": 0.44839809, "volume": 7.0}, {"date": "2003-02-13", "close": 0.538077708, "volume": 6690.0}, {"date": "2003-02-14", "close": 0.59786412, "volume": 5018.0}, {"date": "2003-02-20", "close": 0.59786412, "volume": 6248.0}, {"date": "2003-02-25", "close": 0.657650532, "volume": 5018.0}, {"date": "2003-02-26", "close": 0.657650532, "volume": 50.0}, {"date": "2003-02-28", "close": 0.657650532, "volume": 3345.0}, {"date": "2003-03-04", "close": 0.657650532, "volume": 7945.0}, {"date": "2003-03-07", "close": 0.627757326, "volume": 15651.0}, {"date": "2003-03-10", "close": 0.59786412, "volume": 6690.0}, {"date": "2003-03-13", "close": 0.59786412, "volume": 74.0}, {"date": "2003-03-28", "close": 0.59786412, "volume": 6690.0}, {"date": "2003-04-02", "close": 0.59786412, "volume": 2919.0}, {"date": "2003-04-07", "close": 0.538077708, "volume": 3.0}, {"date": "2003-04-10", "close": 0.538077708, "volume": 426.0}, {"date": "2003-04-11", "close": 0.717436944, "volume": 1121.0}, {"date": "2003-04-14", "close": 0.538077708, "volume": 5018.0}, {"date": "2003-04-24", "close": 0.478291296, "volume": 100.0}, {"date": "2003-05-01", "close": 0.538077708, "volume": 24549.0}, {"date": "2003-05-02", "close": 0.567970914, "volume": 7.0}, {"date": "2003-05-05", "close": 0.567970914, "volume": 5.0}, {"date": "2003-05-07", "close": 0.567970914, "volume": 1004.0}, {"date": "2003-05-08", "close": 0.538077708, "volume": 33.0}, {"date": "2003-05-09", "close": 0.538077708, "volume": 50.0}, {"date": "2003-05-13", "close": 0.538077708, "volume": 569.0}, {"date": "2003-05-14", "close": 0.538077708, "volume": 67.0}, {"date": "2003-05-15", "close": 0.567970914, "volume": 3345.0}, {"date": "2003-05-16", "close": 0.567970914, "volume": 1673.0}, {"date": "2003-05-22", "close": 0.538077708, "volume": 7.0}, {"date": "2003-05-23", "close": 0.567970914, "volume": 25966.0}, {"date": "2003-05-28", "close": 0.567970914, "volume": 2553.0}, {"date": "2003-05-29", "close": 0.567970914, "volume": 1338.0}, {"date": "2003-05-30", "close": 0.567970914, "volume": 16726.0}, {"date": "2003-06-03", "close": 0.567970914, "volume": 7.0}, {"date": "2003-06-06", "close": 0.567970914, "volume": 20.0}, {"date": "2003-06-10", "close": 0.567970914, "volume": 7015.0}, {"date": "2003-06-12", "close": 0.59786412, "volume": 786.0}, {"date": "2003-06-13", "close": 0.567970914, "volume": 124.0}, {"date": "2003-06-16", "close": 0.567970914, "volume": 20071.0}, {"date": "2003-06-18", "close": 0.567970914, "volume": 16776.0}, {"date": "2003-06-19", "close": 0.538077708, "volume": 3980.0}, {"date": "2003-06-20", "close": 0.567970914, "volume": 62657.0}, {"date": "2003-06-24", "close": 0.567970914, "volume": 214.0}, {"date": "2003-06-25", "close": 0.508184502, "volume": 6591.0}, {"date": "2003-06-27", "close": 0.44839809, "volume": 11713.0}, {"date": "2003-06-30", "close": 0.478291296, "volume": 401.0}, {"date": "2003-07-03", "close": 0.567970914, "volume": 14.0}, {"date": "2003-07-04", "close": 0.478291296, "volume": 3345.0}, {"date": "2003-07-07", "close": 0.478291296, "volume": 67.0}, {"date": "2003-07-09", "close": 0.478291296, "volume": 4734.0}, {"date": "2003-07-10", "close": 0.567970914, "volume": 7119.0}, {"date": "2003-07-14", "close": 0.567970914, "volume": 6248.0}, {"date": "2003-07-15", "close": 0.567970914, "volume": 50.0}, {"date": "2003-07-16", "close": 0.567970914, "volume": 37935.0}, {"date": "2003-07-17", "close": 0.627757326, "volume": 836.0}, {"date": "2003-07-18", "close": 0.687543738, "volume": 31419.0}, {"date": "2003-07-21", "close": 0.657650532, "volume": 6.0}, {"date": "2003-07-22", "close": 0.657650532, "volume": 3345.0}, {"date": "2003-07-23", "close": 0.657650532, "volume": 22302.0}, {"date": "2003-07-24", "close": 0.657650532, "volume": 1806.0}, {"date": "2003-07-25", "close": 0.717436944, "volume": 33681.0}, {"date": "2003-07-28", "close": 0.717436944, "volume": 21192.0}, {"date": "2003-07-30", "close": 0.687543738, "volume": 38470.0}, {"date": "2003-07-31", "close": 0.687543738, "volume": 146.0}, {"date": "2003-08-04", "close": 0.687543738, "volume": 4711.0}, {"date": "2003-08-05", "close": 0.74733015, "volume": 5603.0}, {"date": "2003-08-06", "close": 0.807116562, "volume": 9293.0}, {"date": "2003-08-07", "close": 0.807116562, "volume": 18064.0}, {"date": "2003-08-08", "close": 0.74733015, "volume": 16740.0}, {"date": "2003-08-11", "close": 0.74733015, "volume": 7025.0}, {"date": "2003-08-12", "close": 0.777223356, "volume": 11708.0}, {"date": "2003-08-13", "close": 0.807116562, "volume": 20805.0}, {"date": "2003-08-14", "close": 0.866902974, "volume": 30274.0}, {"date": "2003-08-15", "close": 0.837009768, "volume": 17779.0}, {"date": "2003-08-18", "close": 0.866902974, "volume": 22713.0}, {"date": "2003-08-19", "close": 0.837009768, "volume": 4598.0}, {"date": "2003-08-21", "close": 0.807116562, "volume": 26615.0}, {"date": "2003-08-22", "close": 0.866902974, "volume": 9701.0}, {"date": "2003-08-25", "close": 0.89679618, "volume": 9307.0}, {"date": "2003-08-26", "close": 0.956582592, "volume": 59734.0}, {"date": "2003-08-27", "close": 1.225621446, "volume": 101133.0}, {"date": "2003-08-29", "close": 1.076155416, "volume": 99558.0}, {"date": "2003-09-01", "close": 1.19572824, "volume": 34002.0}, {"date": "2003-09-02", "close": 1.315301064, "volume": 39888.0}, {"date": "2003-09-03", "close": 1.34519427, "volume": 40570.0}, {"date": "2003-09-04", "close": 1.554446712, "volume": 76640.0}, {"date": "2003-09-05", "close": 1.614233124, "volume": 213909.0}, {"date": "2003-09-08", "close": 1.554446712, "volume": 208575.0}, {"date": "2003-09-09", "close": 1.733805948, "volume": 53814.0}, {"date": "2003-09-10", "close": 1.823485566, "volume": 69271.0}, {"date": "2003-09-11", "close": 1.913165184, "volume": 43907.0}, {"date": "2003-09-12", "close": 1.79359236, "volume": 35970.0}, {"date": "2003-09-15", "close": 1.853378772, "volume": 37535.0}, {"date": "2003-09-16", "close": 1.64412633, "volume": 5988.0}, {"date": "2003-09-17", "close": 1.79359236, "volume": 23990.0}, {"date": "2003-09-18", "close": 1.883271978, "volume": 68645.0}, {"date": "2003-09-19", "close": 1.79359236, "volume": 14380.0}, {"date": "2003-09-22", "close": 1.79359236, "volume": 10929.0}, {"date": "2003-09-23", "close": 1.674019536, "volume": 15574.0}, {"date": "2003-09-24", "close": 1.733805948, "volume": 9233.0}, {"date": "2003-09-25", "close": 1.733805948, "volume": 30936.0}, {"date": "2003-09-26", "close": 1.674019536, "volume": 42790.0}, {"date": "2003-09-29", "close": 1.554446712, "volume": 5854.0}, {"date": "2003-09-30", "close": 1.703912742, "volume": 20494.0}, {"date": "2003-10-01", "close": 1.763699154, "volume": 17596.0}, {"date": "2003-10-02", "close": 1.763699154, "volume": 67224.0}, {"date": "2003-10-03", "close": 1.763699154, "volume": 20406.0}, {"date": "2003-10-06", "close": 1.79359236, "volume": 37989.0}, {"date": "2003-10-07", "close": 1.94305839, "volume": 53071.0}, {"date": "2003-10-08", "close": 1.94305839, "volume": 60236.0}, {"date": "2003-10-09", "close": 1.913165184, "volume": 20452.0}, {"date": "2003-10-10", "close": 1.94305839, "volume": 23044.0}, {"date": "2003-10-13", "close": 1.94305839, "volume": 37730.0}, {"date": "2003-10-14", "close": 1.94305839, "volume": 14117.0}, {"date": "2003-10-15", "close": 1.94305839, "volume": 16839.0}, {"date": "2003-10-16", "close": 1.883271978, "volume": 27768.0}, {"date": "2003-10-17", "close": 1.79359236, "volume": 12022.0}, {"date": "2003-10-20", "close": 1.94305839, "volume": 54025.0}, {"date": "2003-10-21", "close": 2.09252442, "volume": 66264.0}, {"date": "2003-10-22", "close": 2.152310832, "volume": 43103.0}, {"date": "2003-10-23", "close": 2.062631214, "volume": 46282.0}, {"date": "2003-10-24", "close": 2.152310832, "volume": 8848.0}, {"date": "2003-10-27", "close": 2.09252442, "volume": 13655.0}, {"date": "2003-10-28", "close": 1.913165184, "volume": 20831.0}, {"date": "2003-10-29", "close": 1.79359236, "volume": 11006.0}, {"date": "2003-10-30", "close": 1.853378772, "volume": 4098.0}, {"date": "2003-10-31", "close": 1.883271978, "volume": 4131.0}, {"date": "2003-11-03", "close": 2.032738008, "volume": 16316.0}, {"date": "2003-11-04", "close": 1.853378772, "volume": 9541.0}, {"date": "2003-11-05", "close": 1.913165184, "volume": 3680.0}, {"date": "2003-11-06", "close": 1.79359236, "volume": 12009.0}, {"date": "2003-11-07", "close": 1.733805948, "volume": 9701.0}, {"date": "2003-11-10", "close": 1.853378772, "volume": 1673.0}, {"date": "2003-11-11", "close": 1.913165184, "volume": 9266.0}, {"date": "2003-11-12", "close": 1.913165184, "volume": 8865.0}, {"date": "2003-11-13", "close": 1.79359236, "volume": 2174.0}, {"date": "2003-11-14", "close": 1.823485566, "volume": 703.0}, {"date": "2003-11-17", "close": 1.823485566, "volume": 7522.0}, {"date": "2003-11-18", "close": 1.614233124, "volume": 9189.0}, {"date": "2003-11-19", "close": 1.79359236, "volume": 15706.0}, {"date": "2003-11-20", "close": 1.79359236, "volume": 9483.0}, {"date": "2003-11-21", "close": 1.883271978, "volume": 13510.0}, {"date": "2003-11-24", "close": 1.823485566, "volume": 10571.0}, {"date": "2003-11-25", "close": 1.79359236, "volume": 16610.0}, {"date": "2003-11-26", "close": 1.584339918, "volume": 3380.0}, {"date": "2003-11-27", "close": 1.823485566, "volume": 3723.0}, {"date": "2003-11-28", "close": 1.79359236, "volume": 5478.0}, {"date": "2003-12-01", "close": 1.763699154, "volume": 6019.0}, {"date": "2003-12-02", "close": 1.4946603, "volume": 5018.0}, {"date": "2003-12-03", "close": 1.733805948, "volume": 20071.0}, {"date": "2003-12-04", "close": 1.733805948, "volume": 5269.0}, {"date": "2003-12-05", "close": 1.674019536, "volume": 241.0}, {"date": "2003-12-08", "close": 1.763699154, "volume": 6155.0}, {"date": "2003-12-09", "close": 1.763699154, "volume": 1688.0}, {"date": "2003-12-10", "close": 1.524553506, "volume": 4490.0}, {"date": "2003-12-11", "close": 1.524553506, "volume": 771.0}, {"date": "2003-12-12", "close": 1.584339918, "volume": 5104.0}, {"date": "2003-12-15", "close": 1.733805948, "volume": 5798.0}, {"date": "2003-12-16", "close": 1.733805948, "volume": 5837.0}, {"date": "2003-12-17", "close": 1.733805948, "volume": 4014.0}, {"date": "2003-12-18", "close": 1.733805948, "volume": 6736.0}, {"date": "2003-12-19", "close": 1.733805948, "volume": 17730.0}, {"date": "2003-12-22", "close": 1.733805948, "volume": 1041.0}, {"date": "2003-12-23", "close": 1.674019536, "volume": 2261.0}, {"date": "2003-12-24", "close": 1.733805948, "volume": 703.0}, {"date": "2003-12-29", "close": 1.674019536, "volume": 7025.0}, {"date": "2003-12-30", "close": 1.554446712, "volume": 8698.0}, {"date": "2003-12-31", "close": 1.64412633, "volume": 3887.0}, {"date": "2004-01-02", "close": 1.614233124, "volume": 17603.0}, {"date": "2004-01-05", "close": 1.763699154, "volume": 15948.0}, {"date": "2004-01-06", "close": 2.062631214, "volume": 25460.0}, {"date": "2004-01-07", "close": 1.972951596, "volume": 65101.0}, {"date": "2004-01-08", "close": 1.823485566, "volume": 12511.0}, {"date": "2004-01-09", "close": 2.032738008, "volume": 13286.0}, {"date": "2004-01-12", "close": 1.972951596, "volume": 17849.0}, {"date": "2004-01-13", "close": 1.913165184, "volume": 8071.0}, {"date": "2004-01-14", "close": 1.94305839, "volume": 5249.0}, {"date": "2004-01-15", "close": 1.883271978, "volume": 2481.0}, {"date": "2004-01-16", "close": 1.853378772, "volume": 2236.0}, {"date": "2004-01-19", "close": 1.853378772, "volume": 9614.0}, {"date": "2004-01-20", "close": 1.853378772, "volume": 4757.0}, {"date": "2004-01-21", "close": 1.883271978, "volume": 28836.0}, {"date": "2004-01-22", "close": 1.972951596, "volume": 9567.0}, {"date": "2004-01-23", "close": 2.062631214, "volume": 41238.0}, {"date": "2004-01-27", "close": 2.09252442, "volume": 56890.0}, {"date": "2004-01-28", "close": 2.122417626, "volume": 21646.0}, {"date": "2004-01-29", "close": 2.09252442, "volume": 38580.0}, {"date": "2004-01-30", "close": 2.212097244, "volume": 29352.0}, {"date": "2004-02-02", "close": 2.54092251, "volume": 115535.0}, {"date": "2004-02-03", "close": 2.780068158, "volume": 215790.0}, {"date": "2004-02-04", "close": 2.780068158, "volume": 161689.0}, {"date": "2004-02-05", "close": 2.780068158, "volume": 72858.0}, {"date": "2004-02-06", "close": 2.69038854, "volume": 62748.0}, {"date": "2004-02-09", "close": 2.660495334, "volume": 43103.0}, {"date": "2004-02-10", "close": 2.660495334, "volume": 50645.0}, {"date": "2004-02-11", "close": 2.83985457, "volume": 261206.0}, {"date": "2004-02-12", "close": 2.9893206, "volume": 271739.0}, {"date": "2004-02-13", "close": 3.58718472, "volume": 311686.0}, {"date": "2004-02-16", "close": 4.33451487, "volume": 475256.0}, {"date": "2004-02-17", "close": 4.03558281, "volume": 182790.0}, {"date": "2004-02-18", "close": 4.4839809, "volume": 139843.0}, {"date": "2004-02-19", "close": 4.33451487, "volume": 108950.0}, {"date": "2004-02-20", "close": 4.63344693, "volume": 111249.0}, {"date": "2004-02-23", "close": 4.63344693, "volume": 142946.0}, {"date": "2004-02-24", "close": 4.63344693, "volume": 57865.0}, {"date": "2004-02-25", "close": 4.33451487, "volume": 138014.0}, {"date": "2004-02-26", "close": 4.4839809, "volume": 25171.0}, {"date": "2004-02-27", "close": 4.33451487, "volume": 60650.0}, {"date": "2004-03-01", "close": 4.4839809, "volume": 73275.0}, {"date": "2004-03-02", "close": 4.33451487, "volume": 28200.0}, {"date": "2004-03-03", "close": 4.18504884, "volume": 25323.0}, {"date": "2004-03-04", "close": 4.18504884, "volume": 12765.0}, {"date": "2004-03-05", "close": 4.4839809, "volume": 33135.0}, {"date": "2004-03-08", "close": 4.33451487, "volume": 38801.0}, {"date": "2004-03-09", "close": 4.03558281, "volume": 55969.0}, {"date": "2004-03-10", "close": 4.03558281, "volume": 117451.0}, {"date": "2004-03-11", "close": 4.33451487, "volume": 65249.0}, {"date": "2004-03-12", "close": 4.4839809, "volume": 47788.0}, {"date": "2004-03-15", "close": 4.93237899, "volume": 91614.0}, {"date": "2004-03-16", "close": 4.78291296, "volume": 61077.0}, {"date": "2004-03-17", "close": 4.63344693, "volume": 40682.0}, {"date": "2004-03-19", "close": 3.88611678, "volume": 241249.0}, {"date": "2004-03-22", "close": 3.43771869, "volume": 55699.0}, {"date": "2004-03-23", "close": 3.28825266, "volume": 67656.0}, {"date": "2004-03-24", "close": 3.13878663, "volume": 33652.0}, {"date": "2004-03-25", "close": 3.88611678, "volume": 72579.0}, {"date": "2004-03-26", "close": 3.88611678, "volume": 54783.0}, {"date": "2004-03-29", "close": 3.43771869, "volume": 17900.0}, {"date": "2004-03-30", "close": 3.58718472, "volume": 23224.0}, {"date": "2004-03-31", "close": 3.58718472, "volume": 4067.0}, {"date": "2004-04-01", "close": 3.58718472, "volume": 7987.0}, {"date": "2004-04-02", "close": 3.28825266, "volume": 25521.0}, {"date": "2004-04-05", "close": 3.13878663, "volume": 24435.0}, {"date": "2004-04-06", "close": 3.28825266, "volume": 34305.0}, {"date": "2004-04-07", "close": 3.13878663, "volume": 6229.0}, {"date": "2004-04-08", "close": 3.28825266, "volume": 3912.0}, {"date": "2004-04-13", "close": 3.28825266, "volume": 16384.0}, {"date": "2004-04-14", "close": 3.13878663, "volume": 11307.0}, {"date": "2004-04-15", "close": 3.28825266, "volume": 25907.0}, {"date": "2004-04-16", "close": 3.28825266, "volume": 4382.0}, {"date": "2004-04-19", "close": 3.13878663, "volume": 13393.0}, {"date": "2004-04-20", "close": 3.13878663, "volume": 3680.0}, {"date": "2004-04-21", "close": 3.13878663, "volume": 4655.0}, {"date": "2004-04-22", "close": 3.13878663, "volume": 10400.0}, {"date": "2004-04-23", "close": 2.959427394, "volume": 40884.0}, {"date": "2004-04-26", "close": 2.750174952, "volume": 12612.0}, {"date": "2004-04-27", "close": 2.750174952, "volume": 110794.0}, {"date": "2004-04-28", "close": 2.83985457, "volume": 9240.0}, {"date": "2004-04-29", "close": 2.54092251, "volume": 19400.0}, {"date": "2004-04-30", "close": 2.83985457, "volume": 13592.0}, {"date": "2004-05-03", "close": 2.83985457, "volume": 60493.0}, {"date": "2004-05-04", "close": 2.959427394, "volume": 22868.0}, {"date": "2004-05-05", "close": 2.750174952, "volume": 8196.0}, {"date": "2004-05-06", "close": 2.809961364, "volume": 42946.0}, {"date": "2004-05-07", "close": 2.69038854, "volume": 24537.0}, {"date": "2004-05-10", "close": 2.54092251, "volume": 16884.0}, {"date": "2004-05-11", "close": 2.481136098, "volume": 22196.0}, {"date": "2004-05-12", "close": 2.39145648, "volume": 24335.0}, {"date": "2004-05-13", "close": 2.54092251, "volume": 21225.0}, {"date": "2004-05-14", "close": 2.39145648, "volume": 50179.0}, {"date": "2004-05-19", "close": 2.24199045, "volume": 9798.0}, {"date": "2004-05-20", "close": 2.451242892, "volume": 38616.0}, {"date": "2004-05-21", "close": 2.301776862, "volume": 9335.0}, {"date": "2004-05-24", "close": 2.24199045, "volume": 26982.0}, {"date": "2004-05-25", "close": 2.24199045, "volume": 16043.0}, {"date": "2004-05-26", "close": 2.271883656, "volume": 16306.0}, {"date": "2004-05-27", "close": 2.24199045, "volume": 9064.0}, {"date": "2004-05-28", "close": 2.451242892, "volume": 229471.0}, {"date": "2004-05-31", "close": 2.511029304, "volume": 46942.0}, {"date": "2004-06-01", "close": 2.69038854, "volume": 23822.0}, {"date": "2004-06-02", "close": 2.600708922, "volume": 57596.0}, {"date": "2004-06-03", "close": 2.69038854, "volume": 22350.0}, {"date": "2004-06-04", "close": 2.809961364, "volume": 22829.0}, {"date": "2004-06-07", "close": 2.809961364, "volume": 52393.0}, {"date": "2004-06-08", "close": 2.809961364, "volume": 8950.0}, {"date": "2004-06-09", "close": 2.69038854, "volume": 25444.0}, {"date": "2004-06-10", "close": 2.600708922, "volume": 10303.0}, {"date": "2004-06-11", "close": 2.69038854, "volume": 12493.0}, {"date": "2004-06-15", "close": 2.69038854, "volume": 21913.0}, {"date": "2004-06-16", "close": 2.720281746, "volume": 9173.0}, {"date": "2004-06-17", "close": 2.780068158, "volume": 3962.0}, {"date": "2004-06-18", "close": 2.83985457, "volume": 58388.0}, {"date": "2004-06-21", "close": 2.780068158, "volume": 16566.0}, {"date": "2004-06-22", "close": 2.780068158, "volume": 16749.0}, {"date": "2004-06-23", "close": 2.69038854, "volume": 8959.0}, {"date": "2004-06-24", "close": 2.69038854, "volume": 19674.0}, {"date": "2004-06-25", "close": 2.69038854, "volume": 9567.0}, {"date": "2004-06-28", "close": 2.69038854, "volume": 16856.0}, {"date": "2004-06-29", "close": 2.83985457, "volume": 19592.0}, {"date": "2004-06-30", "close": 2.750174952, "volume": 14707.0}, {"date": "2004-07-01", "close": 2.83985457, "volume": 22437.0}, {"date": "2004-07-02", "close": 2.83985457, "volume": 3045.0}, {"date": "2004-07-05", "close": 2.83985457, "volume": 5338.0}, {"date": "2004-07-06", "close": 2.869747776, "volume": 6868.0}, {"date": "2004-07-07", "close": 2.83985457, "volume": 4757.0}, {"date": "2004-07-08", "close": 3.13878663, "volume": 17340.0}, {"date": "2004-07-09", "close": 2.9893206, "volume": 34924.0}, {"date": "2004-07-12", "close": 2.750174952, "volume": 20083.0}, {"date": "2004-07-13", "close": 2.780068158, "volume": 12692.0}, {"date": "2004-07-14", "close": 2.750174952, "volume": 11124.0}, {"date": "2004-07-15", "close": 2.809961364, "volume": 3690.0}, {"date": "2004-07-16", "close": 2.83985457, "volume": 12199.0}, {"date": "2004-07-19", "close": 2.780068158, "volume": 1673.0}, {"date": "2004-07-20", "close": 2.780068158, "volume": 4780.0}, {"date": "2004-07-21", "close": 2.83985457, "volume": 4078.0}, {"date": "2004-07-22", "close": 2.83985457, "volume": 836.0}, {"date": "2004-07-23", "close": 2.809961364, "volume": 3464.0}, {"date": "2004-07-26", "close": 2.660495334, "volume": 19754.0}, {"date": "2004-07-27", "close": 2.809961364, "volume": 15054.0}, {"date": "2004-07-28", "close": 2.83985457, "volume": 16507.0}, {"date": "2004-07-29", "close": 2.83985457, "volume": 21410.0}, {"date": "2004-07-30", "close": 2.929534188, "volume": 2808.0}, {"date": "2004-08-02", "close": 2.9893206, "volume": 49907.0}, {"date": "2004-08-03", "close": 2.9893206, "volume": 18225.0}, {"date": "2004-08-04", "close": 2.9893206, "volume": 8354.0}, {"date": "2004-08-05", "close": 2.83985457, "volume": 19148.0}, {"date": "2004-08-06", "close": 2.899640982, "volume": 3345.0}, {"date": "2004-08-09", "close": 2.899640982, "volume": 7828.0}, {"date": "2004-08-10", "close": 2.899640982, "volume": 7978.0}, {"date": "2004-08-11", "close": 2.929534188, "volume": 2007.0}, {"date": "2004-08-12", "close": 2.899640982, "volume": 5018.0}, {"date": "2004-08-13", "close": 2.899640982, "volume": 11019.0}, {"date": "2004-08-17", "close": 2.899640982, "volume": 10036.0}, {"date": "2004-08-18", "close": 2.929534188, "volume": 6535.0}, {"date": "2004-08-19", "close": 2.899640982, "volume": 4158.0}, {"date": "2004-08-20", "close": 2.9893206, "volume": 26919.0}, {"date": "2004-08-23", "close": 2.750174952, "volume": 27.0}, {"date": "2004-08-24", "close": 2.83985457, "volume": 4683.0}, {"date": "2004-08-25", "close": 2.69038854, "volume": 34874.0}, {"date": "2004-08-26", "close": 2.809961364, "volume": 12628.0}, {"date": "2004-08-27", "close": 2.83985457, "volume": 8782.0}, {"date": "2004-08-30", "close": 2.69038854, "volume": 3345.0}, {"date": "2004-08-31", "close": 2.630602128, "volume": 12110.0}, {"date": "2004-09-01", "close": 2.69038854, "volume": 16119.0}, {"date": "2004-09-02", "close": 2.69038854, "volume": 3345.0}, {"date": "2004-09-03", "close": 2.630602128, "volume": 3579.0}, {"date": "2004-09-06", "close": 2.750174952, "volume": 20897.0}, {"date": "2004-09-07", "close": 2.69038854, "volume": 22915.0}, {"date": "2004-09-08", "close": 2.720281746, "volume": 14416.0}, {"date": "2004-09-09", "close": 2.600708922, "volume": 7174.0}, {"date": "2004-09-10", "close": 2.600708922, "volume": 2509.0}, {"date": "2004-09-13", "close": 2.570815716, "volume": 15783.0}, {"date": "2004-09-14", "close": 2.600708922, "volume": 5352.0}, {"date": "2004-09-15", "close": 2.570815716, "volume": 3680.0}, {"date": "2004-09-16", "close": 2.570815716, "volume": 2843.0}, {"date": "2004-09-17", "close": 2.630602128, "volume": 9813.0}, {"date": "2004-09-20", "close": 2.660495334, "volume": 23844.0}, {"date": "2004-09-21", "close": 2.69038854, "volume": 2509.0}, {"date": "2004-09-22", "close": 2.600708922, "volume": 39242.0}, {"date": "2004-09-23", "close": 2.570815716, "volume": 11962.0}, {"date": "2004-09-24", "close": 2.660495334, "volume": 20540.0}, {"date": "2004-09-27", "close": 2.630602128, "volume": 18064.0}, {"date": "2004-09-29", "close": 2.720281746, "volume": 26091.0}, {"date": "2004-09-30", "close": 2.720281746, "volume": 4517.0}, {"date": "2004-10-01", "close": 2.570815716, "volume": 9367.0}, {"date": "2004-10-04", "close": 2.570815716, "volume": 6690.0}, {"date": "2004-10-05", "close": 2.54092251, "volume": 4182.0}, {"date": "2004-10-06", "close": 2.600708922, "volume": 38805.0}, {"date": "2004-10-07", "close": 2.660495334, "volume": 79.0}, {"date": "2004-10-08", "close": 2.54092251, "volume": 1338.0}, {"date": "2004-10-11", "close": 2.750174952, "volume": 31111.0}, {"date": "2004-10-12", "close": 2.69038854, "volume": 3489.0}, {"date": "2004-10-13", "close": 2.69038854, "volume": 932.0}, {"date": "2004-10-14", "close": 2.69038854, "volume": 3083.0}, {"date": "2004-10-15", "close": 2.630602128, "volume": 13448.0}, {"date": "2004-10-18", "close": 2.630602128, "volume": 7122.0}, {"date": "2004-10-19", "close": 2.69038854, "volume": 6476.0}, {"date": "2004-10-20", "close": 2.570815716, "volume": 13147.0}, {"date": "2004-10-21", "close": 2.54092251, "volume": 17563.0}, {"date": "2004-10-22", "close": 2.54092251, "volume": 5854.0}, {"date": "2004-10-25", "close": 2.600708922, "volume": 10705.0}, {"date": "2004-10-26", "close": 2.451242892, "volume": 20486.0}, {"date": "2004-10-27", "close": 2.570815716, "volume": 9367.0}, {"date": "2004-10-28", "close": 2.570815716, "volume": 15020.0}, {"date": "2004-10-29", "close": 2.481136098, "volume": 4014.0}, {"date": "2004-11-01", "close": 2.54092251, "volume": 35460.0}, {"date": "2004-11-02", "close": 2.54092251, "volume": 2475.0}, {"date": "2004-11-03", "close": 2.39145648, "volume": 3630.0}, {"date": "2004-11-04", "close": 2.39145648, "volume": 2386.0}, {"date": "2004-11-05", "close": 2.69038854, "volume": 41386.0}, {"date": "2004-11-08", "close": 2.750174952, "volume": 39285.0}, {"date": "2004-11-09", "close": 2.780068158, "volume": 19777.0}, {"date": "2004-11-10", "close": 2.83985457, "volume": 21249.0}, {"date": "2004-11-11", "close": 2.929534188, "volume": 81799.0}, {"date": "2004-11-12", "close": 2.929534188, "volume": 45551.0}, {"date": "2004-11-15", "close": 2.9893206, "volume": 165362.0}, {"date": "2004-11-16", "close": 3.28825266, "volume": 18854.0}, {"date": "2004-11-17", "close": 3.28825266, "volume": 48404.0}, {"date": "2004-11-18", "close": 3.58718472, "volume": 107503.0}, {"date": "2004-11-19", "close": 3.88611678, "volume": 166663.0}, {"date": "2004-11-22", "close": 3.73665075, "volume": 88037.0}, {"date": "2004-11-23", "close": 3.58718472, "volume": 100086.0}, {"date": "2004-11-24", "close": 3.88611678, "volume": 92231.0}, {"date": "2004-11-25", "close": 3.73665075, "volume": 37146.0}, {"date": "2004-11-26", "close": 3.73665075, "volume": 86564.0}, {"date": "2004-11-29", "close": 3.88611678, "volume": 30975.0}, {"date": "2004-11-30", "close": 3.88611678, "volume": 37974.0}, {"date": "2004-12-01", "close": 4.4839809, "volume": 226448.0}, {"date": "2004-12-02", "close": 4.93237899, "volume": 214655.0}, {"date": "2004-12-03", "close": 4.93237899, "volume": 211174.0}, {"date": "2004-12-06", "close": 4.63344693, "volume": 97101.0}, {"date": "2004-12-07", "close": 4.18504884, "volume": 75689.0}, {"date": "2004-12-08", "close": 4.78291296, "volume": 60927.0}, {"date": "2004-12-09", "close": 4.63344693, "volume": 62365.0}, {"date": "2004-12-10", "close": 4.4839809, "volume": 30125.0}, {"date": "2004-12-13", "close": 4.33451487, "volume": 25663.0}, {"date": "2004-12-14", "close": 5.08184502, "volume": 83068.0}, {"date": "2004-12-15", "close": 5.08184502, "volume": 96842.0}, {"date": "2004-12-16", "close": 5.23131105, "volume": 94008.0}, {"date": "2004-12-17", "close": 5.23131105, "volume": 28768.0}, {"date": "2004-12-20", "close": 4.93237899, "volume": 313775.0}, {"date": "2004-12-21", "close": 5.23131105, "volume": 92579.0}, {"date": "2004-12-22", "close": 4.93237899, "volume": 39164.0}, {"date": "2004-12-23", "close": 4.78291296, "volume": 31571.0}, {"date": "2004-12-24", "close": 4.78291296, "volume": 9664.0}, {"date": "2004-12-29", "close": 4.93237899, "volume": 13597.0}, {"date": "2004-12-30", "close": 4.93237899, "volume": 10270.0}, {"date": "2004-12-31", "close": 4.93237899, "volume": 10905.0}, {"date": "2005-01-04", "close": 4.78291296, "volume": 25292.0}, {"date": "2005-01-05", "close": 4.4839809, "volume": 36950.0}, {"date": "2005-01-06", "close": 4.33451487, "volume": 48589.0}, {"date": "2005-01-07", "close": 4.4839809, "volume": 23626.0}, {"date": "2005-01-10", "close": 4.4839809, "volume": 27314.0}, {"date": "2005-01-11", "close": 4.63344693, "volume": 6958.0}, {"date": "2005-01-12", "close": 4.63344693, "volume": 15455.0}, {"date": "2005-01-13", "close": 4.63344693, "volume": 5198.0}, {"date": "2005-01-14", "close": 4.63344693, "volume": 8815.0}, {"date": "2005-01-17", "close": 4.33451487, "volume": 13715.0}, {"date": "2005-01-18", "close": 4.03558281, "volume": 57148.0}, {"date": "2005-01-19", "close": 4.03558281, "volume": 30843.0}, {"date": "2005-01-20", "close": 4.18504884, "volume": 23231.0}, {"date": "2005-01-21", "close": 4.4839809, "volume": 1673.0}, {"date": "2005-01-24", "close": 4.4839809, "volume": 32128.0}, {"date": "2005-01-25", "close": 4.63344693, "volume": 10553.0}, {"date": "2005-01-27", "close": 4.63344693, "volume": 4392.0}, {"date": "2005-01-28", "close": 4.63344693, "volume": 21430.0}, {"date": "2005-01-31", "close": 4.4839809, "volume": 15187.0}, {"date": "2005-02-01", "close": 4.18504884, "volume": 25994.0}, {"date": "2005-02-02", "close": 4.18504884, "volume": 9802.0}, {"date": "2005-02-03", "close": 4.33451487, "volume": 24956.0}, {"date": "2005-02-04", "close": 4.4839809, "volume": 22758.0}, {"date": "2005-02-07", "close": 4.33451487, "volume": 13677.0}, {"date": "2005-02-08", "close": 4.18504884, "volume": 18705.0}, {"date": "2005-02-09", "close": 4.18504884, "volume": 12526.0}, {"date": "2005-02-10", "close": 4.18504884, "volume": 5038.0}, {"date": "2005-02-11", "close": 4.33451487, "volume": 10206.0}, {"date": "2005-02-14", "close": 4.18504884, "volume": 11846.0}, {"date": "2005-02-15", "close": 4.33451487, "volume": 137188.0}, {"date": "2005-02-16", "close": 4.03558281, "volume": 48288.0}, {"date": "2005-02-17", "close": 3.88611678, "volume": 18821.0}, {"date": "2005-02-18", "close": 3.88611678, "volume": 15993.0}, {"date": "2005-02-21", "close": 3.43771869, "volume": 52667.0}, {"date": "2005-02-22", "close": 3.43771869, "volume": 870.0}, {"date": "2005-02-23", "close": 3.28825266, "volume": 28033.0}, {"date": "2005-02-24", "close": 3.58718472, "volume": 9718.0}, {"date": "2005-02-25", "close": 3.43771869, "volume": 8673.0}, {"date": "2005-02-28", "close": 3.58718472, "volume": 15194.0}, {"date": "2005-03-01", "close": 3.58718472, "volume": 6724.0}, {"date": "2005-03-02", "close": 3.43771869, "volume": 5637.0}, {"date": "2005-03-03", "close": 3.58718472, "volume": 8742.0}, {"date": "2005-03-04", "close": 3.58718472, "volume": 19680.0}, {"date": "2005-03-07", "close": 3.58718472, "volume": 5285.0}, {"date": "2005-03-08", "close": 3.88611678, "volume": 50715.0}, {"date": "2005-03-09", "close": 3.73665075, "volume": 9822.0}, {"date": "2005-03-10", "close": 3.73665075, "volume": 34459.0}, {"date": "2005-03-11", "close": 3.73665075, "volume": 28197.0}, {"date": "2005-03-14", "close": 3.58718472, "volume": 9868.0}, {"date": "2005-03-15", "close": 3.58718472, "volume": 12817.0}, {"date": "2005-03-16", "close": 3.43771869, "volume": 1139.0}, {"date": "2005-03-17", "close": 3.43771869, "volume": 8631.0}, {"date": "2005-03-18", "close": 3.43771869, "volume": 9797.0}, {"date": "2005-03-21", "close": 3.28825266, "volume": 14963.0}, {"date": "2005-03-22", "close": 3.43771869, "volume": 4906.0}, {"date": "2005-03-23", "close": 3.43771869, "volume": 10370.0}, {"date": "2005-03-24", "close": 3.28825266, "volume": 13224.0}, {"date": "2005-03-29", "close": 3.28825266, "volume": 1703.0}, {"date": "2005-03-30", "close": 2.9893206, "volume": 11970.0}, {"date": "2005-03-31", "close": 2.9893206, "volume": 13085.0}, {"date": "2005-04-01", "close": 2.9893206, "volume": 22012.0}, {"date": "2005-04-04", "close": 2.9893206, "volume": 5277.0}, {"date": "2005-04-05", "close": 2.929534188, "volume": 3519.0}, {"date": "2005-04-06", "close": 2.929534188, "volume": 9360.0}, {"date": "2005-04-07", "close": 2.929534188, "volume": 6363.0}, {"date": "2005-04-08", "close": 2.899640982, "volume": 23383.0}, {"date": "2005-04-11", "close": 2.720281746, "volume": 20005.0}, {"date": "2005-04-12", "close": 2.780068158, "volume": 18891.0}, {"date": "2005-04-13", "close": 2.69038854, "volume": 17837.0}, {"date": "2005-04-14", "close": 2.69038854, "volume": 2308.0}, {"date": "2005-04-18", "close": 2.421349686, "volume": 10256.0}, {"date": "2005-04-19", "close": 2.361563274, "volume": 17098.0}, {"date": "2005-04-20", "close": 2.660495334, "volume": 37337.0}, {"date": "2005-04-21", "close": 2.481136098, "volume": 5898.0}, {"date": "2005-04-22", "close": 2.54092251, "volume": 5897.0}, {"date": "2005-04-26", "close": 2.39145648, "volume": 4683.0}, {"date": "2005-04-27", "close": 2.39145648, "volume": 3680.0}, {"date": "2005-04-28", "close": 2.39145648, "volume": 3546.0}, {"date": "2005-04-29", "close": 2.39145648, "volume": 2860.0}, {"date": "2005-05-02", "close": 2.24199045, "volume": 2780.0}, {"date": "2005-05-03", "close": 2.481136098, "volume": 3354.0}, {"date": "2005-05-05", "close": 2.39145648, "volume": 24900.0}, {"date": "2005-05-06", "close": 2.24199045, "volume": 10339.0}, {"date": "2005-05-09", "close": 2.24199045, "volume": 5533.0}, {"date": "2005-05-10", "close": 2.24199045, "volume": 9095.0}, {"date": "2005-05-11", "close": 2.361563274, "volume": 3717.0}, {"date": "2005-05-13", "close": 2.24199045, "volume": 4543.0}, {"date": "2005-05-16", "close": 2.24199045, "volume": 11346.0}, {"date": "2005-05-17", "close": 2.212097244, "volume": 11579.0}, {"date": "2005-05-19", "close": 2.24199045, "volume": 4893.0}, {"date": "2005-05-20", "close": 2.09252442, "volume": 17076.0}, {"date": "2005-05-23", "close": 2.09252442, "volume": 8848.0}, {"date": "2005-05-24", "close": 2.152310832, "volume": 6901.0}, {"date": "2005-05-25", "close": 2.122417626, "volume": 4126.0}, {"date": "2005-05-26", "close": 2.24199045, "volume": 123164.0}, {"date": "2005-05-27", "close": 2.09252442, "volume": 9291.0}, {"date": "2005-05-30", "close": 2.09252442, "volume": 368.0}, {"date": "2005-05-31", "close": 2.152310832, "volume": 1106.0}, {"date": "2005-06-01", "close": 2.09252442, "volume": 4217.0}, {"date": "2005-06-02", "close": 2.152310832, "volume": 31069.0}, {"date": "2005-06-03", "close": 2.24199045, "volume": 10263.0}, {"date": "2005-06-06", "close": 2.451242892, "volume": 13338.0}, {"date": "2005-06-07", "close": 2.69038854, "volume": 41680.0}, {"date": "2005-06-08", "close": 2.9893206, "volume": 73668.0}, {"date": "2005-06-09", "close": 2.809961364, "volume": 37482.0}, {"date": "2005-06-10", "close": 3.43771869, "volume": 132850.0}, {"date": "2005-06-14", "close": 3.73665075, "volume": 99393.0}, {"date": "2005-06-15", "close": 4.18504884, "volume": 94524.0}, {"date": "2005-06-16", "close": 3.88611678, "volume": 49317.0}, {"date": "2005-06-17", "close": 4.03558281, "volume": 46362.0}, {"date": "2005-06-22", "close": 3.73665075, "volume": 292660.0}, {"date": "2005-06-23", "close": 3.28825266, "volume": 96934.0}, {"date": "2005-06-24", "close": 3.43771869, "volume": 64850.0}, {"date": "2005-06-27", "close": 3.73665075, "volume": 35544.0}, {"date": "2005-06-28", "close": 3.13878663, "volume": 59599.0}, {"date": "2005-06-29", "close": 2.9893206, "volume": 40708.0}, {"date": "2005-06-30", "close": 2.750174952, "volume": 54794.0}, {"date": "2005-07-01", "close": 2.69038854, "volume": 20828.0}, {"date": "2005-07-04", "close": 3.13878663, "volume": 23678.0}, {"date": "2005-07-05", "close": 3.13878663, "volume": 5854.0}, {"date": "2005-07-06", "close": 2.69038854, "volume": 29117.0}, {"date": "2005-07-07", "close": 2.511029304, "volume": 22079.0}, {"date": "2005-07-08", "close": 2.69038854, "volume": 9701.0}, {"date": "2005-07-11", "close": 2.660495334, "volume": 4115.0}, {"date": "2005-07-12", "close": 2.54092251, "volume": 9066.0}, {"date": "2005-07-13", "close": 2.600708922, "volume": 12.0}, {"date": "2005-07-14", "close": 2.660495334, "volume": 18800.0}, {"date": "2005-07-15", "close": 2.660495334, "volume": 5854.0}, {"date": "2005-07-18", "close": 2.750174952, "volume": 5147.0}, {"date": "2005-07-19", "close": 2.720281746, "volume": 3599.0}, {"date": "2005-07-20", "close": 2.69038854, "volume": 4349.0}, {"date": "2005-07-21", "close": 2.69038854, "volume": 7911.0}, {"date": "2005-07-22", "close": 2.54092251, "volume": 10616.0}, {"date": "2005-07-25", "close": 2.660495334, "volume": 15851.0}, {"date": "2005-07-26", "close": 2.54092251, "volume": 5051.0}, {"date": "2005-07-28", "close": 2.69038854, "volume": 12849.0}, {"date": "2005-07-29", "close": 3.28825266, "volume": 32155.0}, {"date": "2005-08-01", "close": 3.13878663, "volume": 61200.0}, {"date": "2005-08-02", "close": 2.9893206, "volume": 18945.0}, {"date": "2005-08-03", "close": 2.869747776, "volume": 22862.0}, {"date": "2005-08-04", "close": 2.9893206, "volume": 13034.0}, {"date": "2005-08-05", "close": 2.9893206, "volume": 19552.0}, {"date": "2005-08-08", "close": 3.13878663, "volume": 9965.0}, {"date": "2005-08-09", "close": 2.929534188, "volume": 6835.0}, {"date": "2005-08-10", "close": 2.9893206, "volume": 2857.0}, {"date": "2005-08-11", "close": 2.9893206, "volume": 3750.0}, {"date": "2005-08-12", "close": 3.13878663, "volume": 2894.0}, {"date": "2005-08-15", "close": 2.929534188, "volume": 4884.0}, {"date": "2005-08-17", "close": 2.83985457, "volume": 2690.0}, {"date": "2005-08-18", "close": 2.600708922, "volume": 8915.0}, {"date": "2005-08-19", "close": 2.600708922, "volume": 1281.0}, {"date": "2005-08-22", "close": 2.600708922, "volume": 5292.0}, {"date": "2005-08-23", "close": 2.481136098, "volume": 16516.0}, {"date": "2005-08-24", "close": 2.451242892, "volume": 13716.0}, {"date": "2005-08-25", "close": 2.570815716, "volume": 12787.0}, {"date": "2005-08-26", "close": 2.630602128, "volume": 3211.0}, {"date": "2005-08-29", "close": 2.630602128, "volume": 12695.0}, {"date": "2005-08-30", "close": 2.481136098, "volume": 2108.0}, {"date": "2005-08-31", "close": 2.600708922, "volume": 335.0}, {"date": "2005-09-06", "close": 2.481136098, "volume": 12628.0}, {"date": "2005-09-07", "close": 2.54092251, "volume": 4382.0}, {"date": "2005-09-08", "close": 2.451242892, "volume": 7828.0}, {"date": "2005-09-09", "close": 2.24199045, "volume": 10867.0}, {"date": "2005-09-12", "close": 2.39145648, "volume": 8821.0}, {"date": "2005-09-13", "close": 2.39145648, "volume": 3680.0}, {"date": "2005-09-14", "close": 2.570815716, "volume": 12962.0}, {"date": "2005-09-15", "close": 2.39145648, "volume": 5687.0}, {"date": "2005-09-16", "close": 2.511029304, "volume": 3011.0}, {"date": "2005-09-19", "close": 2.54092251, "volume": 6189.0}, {"date": "2005-09-20", "close": 2.511029304, "volume": 12511.0}, {"date": "2005-09-21", "close": 2.481136098, "volume": 13390.0}, {"date": "2005-09-22", "close": 2.39145648, "volume": 3796.0}, {"date": "2005-09-23", "close": 2.301776862, "volume": 9367.0}, {"date": "2005-09-26", "close": 2.39145648, "volume": 10053.0}, {"date": "2005-09-27", "close": 2.39145648, "volume": 2174.0}, {"date": "2005-09-28", "close": 2.301776862, "volume": 401.0}, {"date": "2005-09-29", "close": 2.39145648, "volume": 5018.0}, {"date": "2005-09-30", "close": 2.421349686, "volume": 20858.0}, {"date": "2005-10-03", "close": 2.331670068, "volume": 18479.0}, {"date": "2005-10-04", "close": 2.421349686, "volume": 25955.0}, {"date": "2005-10-05", "close": 2.301776862, "volume": 10604.0}, {"date": "2005-10-06", "close": 2.182204038, "volume": 7794.0}, {"date": "2005-10-07", "close": 2.271883656, "volume": 12198.0}, {"date": "2005-10-10", "close": 2.331670068, "volume": 10711.0}, {"date": "2005-10-11", "close": 2.331670068, "volume": 1673.0}, {"date": "2005-10-12", "close": 2.511029304, "volume": 23734.0}, {"date": "2005-10-13", "close": 2.570815716, "volume": 24535.0}, {"date": "2005-10-14", "close": 2.481136098, "volume": 19341.0}, {"date": "2005-10-17", "close": 2.361563274, "volume": 6189.0}, {"date": "2005-10-18", "close": 2.39145648, "volume": 12344.0}, {"date": "2005-10-19", "close": 2.39145648, "volume": 6841.0}, {"date": "2005-10-20", "close": 2.361563274, "volume": 57255.0}, {"date": "2005-10-21", "close": 2.39145648, "volume": 4349.0}, {"date": "2005-10-24", "close": 2.39145648, "volume": 3209.0}, {"date": "2005-10-25", "close": 2.39145648, "volume": 6916.0}, {"date": "2005-10-26", "close": 2.301776862, "volume": 6690.0}, {"date": "2005-10-27", "close": 2.301776862, "volume": 669.0}, {"date": "2005-10-28", "close": 2.24199045, "volume": 18707.0}, {"date": "2005-10-31", "close": 2.152310832, "volume": 3998.0}, {"date": "2005-11-01", "close": 2.122417626, "volume": 2342.0}, {"date": "2005-11-02", "close": 2.09252442, "volume": 3259.0}, {"date": "2005-11-03", "close": 2.122417626, "volume": 937.0}, {"date": "2005-11-04", "close": 2.24199045, "volume": 2931.0}, {"date": "2005-11-07", "close": 2.182204038, "volume": 9216.0}, {"date": "2005-11-08", "close": 2.062631214, "volume": 4081.0}, {"date": "2005-11-09", "close": 2.032738008, "volume": 7694.0}, {"date": "2005-11-10", "close": 1.94305839, "volume": 1840.0}, {"date": "2005-11-11", "close": 1.823485566, "volume": 13715.0}, {"date": "2005-11-14", "close": 1.823485566, "volume": 8484.0}, {"date": "2005-11-15", "close": 1.94305839, "volume": 6256.0}, {"date": "2005-11-16", "close": 2.032738008, "volume": 5018.0}, {"date": "2005-11-17", "close": 2.062631214, "volume": 18941.0}, {"date": "2005-11-18", "close": 2.152310832, "volume": 13730.0}, {"date": "2005-11-21", "close": 2.122417626, "volume": 4014.0}, {"date": "2005-11-22", "close": 2.182204038, "volume": 21998.0}, {"date": "2005-11-23", "close": 2.182204038, "volume": 24060.0}, {"date": "2005-11-24", "close": 2.182204038, "volume": 9894.0}, {"date": "2005-11-25", "close": 2.152310832, "volume": 10681.0}, {"date": "2005-11-28", "close": 2.24199045, "volume": 8196.0}, {"date": "2005-11-29", "close": 2.24199045, "volume": 2241.0}, {"date": "2005-11-30", "close": 2.24199045, "volume": 17930.0}, {"date": "2005-12-01", "close": 2.271883656, "volume": 11207.0}, {"date": "2005-12-02", "close": 2.421349686, "volume": 41116.0}, {"date": "2005-12-05", "close": 2.481136098, "volume": 20874.0}, {"date": "2005-12-06", "close": 2.39145648, "volume": 13488.0}, {"date": "2005-12-07", "close": 2.421349686, "volume": 826.0}, {"date": "2005-12-08", "close": 2.481136098, "volume": 1137.0}, {"date": "2005-12-09", "close": 2.39145648, "volume": 11322.0}, {"date": "2005-12-12", "close": 2.361563274, "volume": 2772.0}, {"date": "2005-12-13", "close": 2.39145648, "volume": 5006.0}, {"date": "2005-12-14", "close": 2.39145648, "volume": 3570.0}, {"date": "2005-12-15", "close": 2.331670068, "volume": 8965.0}, {"date": "2005-12-16", "close": 2.152310832, "volume": 28670.0}, {"date": "2005-12-19", "close": 2.122417626, "volume": 3178.0}, {"date": "2005-12-20", "close": 2.09252442, "volume": 3345.0}, {"date": "2005-12-21", "close": 2.032738008, "volume": 16293.0}, {"date": "2005-12-22", "close": 2.032738008, "volume": 2431.0}, {"date": "2005-12-23", "close": 2.032738008, "volume": 3423.0}, {"date": "2005-12-28", "close": 1.853378772, "volume": 3879.0}, {"date": "2005-12-29", "close": 1.853378772, "volume": 3196.0}, {"date": "2005-12-30", "close": 1.883271978, "volume": 1338.0}, {"date": "2006-01-03", "close": 1.883271978, "volume": 1004.0}, {"date": "2006-01-04", "close": 1.94305839, "volume": 1131.0}, {"date": "2006-01-05", "close": 1.853378772, "volume": 8060.0}, {"date": "2006-01-06", "close": 1.94305839, "volume": 9871.0}, {"date": "2006-01-09", "close": 1.79359236, "volume": 7340.0}, {"date": "2006-01-10", "close": 1.853378772, "volume": 8199.0}, {"date": "2006-01-11", "close": 1.94305839, "volume": 22424.0}, {"date": "2006-01-12", "close": 1.94305839, "volume": 8383.0}, {"date": "2006-01-13", "close": 2.032738008, "volume": 12076.0}, {"date": "2006-01-16", "close": 2.212097244, "volume": 2539.0}, {"date": "2006-01-17", "close": 2.002844802, "volume": 5570.0}, {"date": "2006-01-18", "close": 2.002844802, "volume": 1221.0}, {"date": "2006-01-19", "close": 1.883271978, "volume": 3977.0}, {"date": "2006-01-20", "close": 1.913165184, "volume": 3486.0}, {"date": "2006-01-23", "close": 1.853378772, "volume": 8336.0}, {"date": "2006-01-24", "close": 2.002844802, "volume": 2365.0}, {"date": "2006-01-25", "close": 1.883271978, "volume": 6272.0}, {"date": "2006-01-27", "close": 1.853378772, "volume": 3211.0}, {"date": "2006-01-30", "close": 1.823485566, "volume": 9567.0}, {"date": "2006-01-31", "close": 1.853378772, "volume": 7125.0}, {"date": "2006-02-01", "close": 1.972951596, "volume": 6021.0}, {"date": "2006-02-02", "close": 2.002844802, "volume": 26149.0}, {"date": "2006-02-03", "close": 2.002844802, "volume": 2403.0}, {"date": "2006-02-06", "close": 1.913165184, "volume": 8798.0}, {"date": "2006-02-07", "close": 1.79359236, "volume": 31232.0}, {"date": "2006-02-08", "close": 1.94305839, "volume": 468.0}, {"date": "2006-02-09", "close": 1.883271978, "volume": 12842.0}, {"date": "2006-02-10", "close": 1.823485566, "volume": 3383.0}, {"date": "2006-02-13", "close": 1.703912742, "volume": 3580.0}, {"date": "2006-02-14", "close": 1.64412633, "volume": 24162.0}, {"date": "2006-02-15", "close": 1.64412633, "volume": 2676.0}, {"date": "2006-02-16", "close": 1.703912742, "volume": 8826.0}, {"date": "2006-02-17", "close": 1.853378772, "volume": 7943.0}, {"date": "2006-02-20", "close": 1.883271978, "volume": 4349.0}, {"date": "2006-02-21", "close": 1.883271978, "volume": 3345.0}, {"date": "2006-02-22", "close": 1.79359236, "volume": 3345.0}, {"date": "2006-02-23", "close": 1.79359236, "volume": 3345.0}, {"date": "2006-02-24", "close": 1.823485566, "volume": 5246.0}, {"date": "2006-02-27", "close": 1.79359236, "volume": 4248.0}, {"date": "2006-02-28", "close": 1.703912742, "volume": 4784.0}, {"date": "2006-03-03", "close": 1.703912742, "volume": 2777.0}, {"date": "2006-03-06", "close": 1.823485566, "volume": 1475.0}, {"date": "2006-03-07", "close": 1.703912742, "volume": 4014.0}, {"date": "2006-03-08", "close": 1.79359236, "volume": 1606.0}, {"date": "2006-03-09", "close": 1.823485566, "volume": 5147.0}, {"date": "2006-03-10", "close": 1.674019536, "volume": 161.0}, {"date": "2006-03-13", "close": 1.703912742, "volume": 3238.0}, {"date": "2006-03-14", "close": 1.733805948, "volume": 1271.0}, {"date": "2006-03-15", "close": 1.674019536, "volume": 3513.0}, {"date": "2006-03-16", "close": 1.64412633, "volume": 1673.0}, {"date": "2006-03-20", "close": 1.64412633, "volume": 2475.0}, {"date": "2006-03-22", "close": 1.674019536, "volume": 3941.0}, {"date": "2006-03-23", "close": 1.64412633, "volume": 2693.0}, {"date": "2006-03-24", "close": 1.584339918, "volume": 4545.0}, {"date": "2006-03-27", "close": 1.4946603, "volume": 16389.0}, {"date": "2006-03-28", "close": 1.4946603, "volume": 7803.0}, {"date": "2006-03-29", "close": 1.34519427, "volume": 1676.0}, {"date": "2006-03-30", "close": 1.4946603, "volume": 8955.0}, {"date": "2006-03-31", "close": 1.375087476, "volume": 2225.0}, {"date": "2006-04-03", "close": 1.34519427, "volume": 11421.0}, {"date": "2006-04-04", "close": 1.434873888, "volume": 11474.0}, {"date": "2006-04-05", "close": 1.375087476, "volume": 5854.0}, {"date": "2006-04-06", "close": 1.315301064, "volume": 67716.0}, {"date": "2006-04-07", "close": 1.225621446, "volume": 6786.0}, {"date": "2006-04-10", "close": 1.225621446, "volume": 8936.0}, {"date": "2006-04-11", "close": 1.434873888, "volume": 5185.0}, {"date": "2006-04-12", "close": 1.315301064, "volume": 6864.0}, {"date": "2006-04-18", "close": 1.285407858, "volume": 6751.0}, {"date": "2006-04-19", "close": 1.34519427, "volume": 4054.0}, {"date": "2006-04-20", "close": 1.34519427, "volume": 2933.0}, {"date": "2006-04-21", "close": 1.375087476, "volume": 4817.0}, {"date": "2006-04-24", "close": 1.315301064, "volume": 4282.0}, {"date": "2006-04-26", "close": 1.285407858, "volume": 3680.0}, {"date": "2006-04-27", "close": 1.225621446, "volume": 4616.0}, {"date": "2006-04-28", "close": 1.19572824, "volume": 11885.0}, {"date": "2006-05-01", "close": 1.19572824, "volume": 15054.0}, {"date": "2006-05-02", "close": 1.375087476, "volume": 1020.0}, {"date": "2006-05-04", "close": 1.19572824, "volume": 47792.0}, {"date": "2006-05-05", "close": 1.165835034, "volume": 12538.0}, {"date": "2006-05-08", "close": 1.165835034, "volume": 24097.0}, {"date": "2006-05-09", "close": 1.19572824, "volume": 7761.0}, {"date": "2006-05-10", "close": 1.225621446, "volume": 10370.0}, {"date": "2006-05-11", "close": 1.19572824, "volume": 2275.0}, {"date": "2006-05-12", "close": 1.076155416, "volume": 23434.0}, {"date": "2006-05-16", "close": 1.076155416, "volume": 10751.0}, {"date": "2006-05-17", "close": 1.165835034, "volume": 1673.0}, {"date": "2006-05-19", "close": 1.135941828, "volume": 2676.0}, {"date": "2006-05-22", "close": 1.04626221, "volume": 10641.0}, {"date": "2006-05-23", "close": 0.956582592, "volume": 7979.0}, {"date": "2006-05-24", "close": 0.956582592, "volume": 10905.0}, {"date": "2006-05-30", "close": 0.986475798, "volume": 2007.0}, {"date": "2006-05-31", "close": 0.926689386, "volume": 18399.0}, {"date": "2006-06-01", "close": 0.956582592, "volume": 6774.0}, {"date": "2006-06-02", "close": 0.956582592, "volume": 10173.0}, {"date": "2006-06-05", "close": 0.956582592, "volume": 2857.0}, {"date": "2006-06-06", "close": 0.926689386, "volume": 5927.0}, {"date": "2006-06-07", "close": 1.016369004, "volume": 30418.0}, {"date": "2006-06-09", "close": 1.106048622, "volume": 5018.0}, {"date": "2006-06-13", "close": 1.135941828, "volume": 6270.0}, {"date": "2006-06-14", "close": 1.165835034, "volume": 16923.0}, {"date": "2006-06-15", "close": 0.926689386, "volume": 15481.0}, {"date": "2006-06-16", "close": 0.926689386, "volume": 9367.0}, {"date": "2006-06-19", "close": 0.89679618, "volume": 12201.0}, {"date": "2006-06-20", "close": 0.866902974, "volume": 29913.0}, {"date": "2006-06-21", "close": 0.89679618, "volume": 22998.0}, {"date": "2006-06-22", "close": 0.926689386, "volume": 5117.0}, {"date": "2006-06-23", "close": 0.89679618, "volume": 11708.0}, {"date": "2006-06-26", "close": 0.926689386, "volume": 5771.0}, {"date": "2006-06-27", "close": 0.89679618, "volume": 4124.0}, {"date": "2006-06-28", "close": 0.866902974, "volume": 79099.0}, {"date": "2006-06-29", "close": 0.807116562, "volume": 32992.0}, {"date": "2006-06-30", "close": 0.837009768, "volume": 33598.0}, {"date": "2006-07-03", "close": 0.89679618, "volume": 748.0}, {"date": "2006-07-04", "close": 0.956582592, "volume": 1338.0}, {"date": "2006-07-06", "close": 1.04626221, "volume": 8249.0}, {"date": "2006-07-07", "close": 1.076155416, "volume": 11902.0}, {"date": "2006-07-11", "close": 1.106048622, "volume": 10872.0}, {"date": "2006-07-12", "close": 1.106048622, "volume": 32884.0}, {"date": "2006-07-13", "close": 1.106048622, "volume": 23584.0}, {"date": "2006-07-14", "close": 1.135941828, "volume": 3351.0}, {"date": "2006-07-17", "close": 1.19572824, "volume": 4851.0}, {"date": "2006-07-18", "close": 1.19572824, "volume": 1673.0}, {"date": "2006-07-19", "close": 1.19572824, "volume": 1438.0}, {"date": "2006-07-20", "close": 1.19572824, "volume": 7694.0}, {"date": "2006-07-21", "close": 1.19572824, "volume": 41314.0}, {"date": "2006-07-24", "close": 1.255514652, "volume": 18138.0}, {"date": "2006-07-25", "close": 1.165835034, "volume": 17312.0}, {"date": "2006-07-26", "close": 1.165835034, "volume": 1405.0}, {"date": "2006-07-27", "close": 1.165835034, "volume": 1338.0}, {"date": "2006-07-28", "close": 1.076155416, "volume": 5888.0}, {"date": "2006-07-31", "close": 0.986475798, "volume": 3345.0}, {"date": "2006-08-01", "close": 0.926689386, "volume": 84.0}, {"date": "2006-08-02", "close": 1.19572824, "volume": 2509.0}, {"date": "2006-08-03", "close": 1.04626221, "volume": 4616.0}, {"date": "2006-08-04", "close": 1.19572824, "volume": 6197.0}, {"date": "2006-08-07", "close": 1.19572824, "volume": 4098.0}, {"date": "2006-08-09", "close": 1.165835034, "volume": 435.0}, {"date": "2006-08-10", "close": 1.165835034, "volume": 7318.0}, {"date": "2006-08-11", "close": 1.165835034, "volume": 1673.0}, {"date": "2006-08-14", "close": 1.106048622, "volume": 7225.0}, {"date": "2006-08-15", "close": 1.19572824, "volume": 3345.0}, {"date": "2006-08-17", "close": 1.135941828, "volume": 2509.0}, {"date": "2006-08-18", "close": 1.106048622, "volume": 669.0}, {"date": "2006-08-21", "close": 1.076155416, "volume": 12127.0}, {"date": "2006-08-22", "close": 1.076155416, "volume": 15054.0}, {"date": "2006-08-24", "close": 0.986475798, "volume": 13548.0}, {"date": "2006-08-25", "close": 0.986475798, "volume": 1435.0}, {"date": "2006-08-28", "close": 1.165835034, "volume": 6690.0}, {"date": "2006-08-29", "close": 1.016369004, "volume": 401.0}, {"date": "2006-08-30", "close": 1.19572824, "volume": 18918.0}, {"date": "2006-08-31", "close": 1.19572824, "volume": 8698.0}, {"date": "2006-09-01", "close": 1.19572824, "volume": 4182.0}, {"date": "2006-09-04", "close": 1.135941828, "volume": 502.0}, {"date": "2006-09-05", "close": 1.165835034, "volume": 2993.0}, {"date": "2006-09-07", "close": 1.165835034, "volume": 4851.0}, {"date": "2006-09-08", "close": 0.986475798, "volume": 21521.0}, {"date": "2006-09-11", "close": 1.016369004, "volume": 7527.0}, {"date": "2006-09-12", "close": 1.04626221, "volume": 12812.0}, {"date": "2006-09-13", "close": 0.89679618, "volume": 26762.0}, {"date": "2006-09-14", "close": 0.986475798, "volume": 5771.0}, {"date": "2006-09-15", "close": 0.986475798, "volume": 335.0}, {"date": "2006-09-18", "close": 0.986475798, "volume": 3178.0}, {"date": "2006-09-19", "close": 1.04626221, "volume": 3703.0}, {"date": "2006-09-21", "close": 0.986475798, "volume": 4600.0}, {"date": "2006-09-22", "close": 0.986475798, "volume": 6917.0}, {"date": "2006-09-25", "close": 0.956582592, "volume": 19335.0}, {"date": "2006-09-26", "close": 1.076155416, "volume": 11708.0}, {"date": "2006-09-27", "close": 1.076155416, "volume": 1673.0}, {"date": "2006-09-28", "close": 1.016369004, "volume": 2977.0}, {"date": "2006-09-29", "close": 1.106048622, "volume": 4884.0}, {"date": "2006-10-02", "close": 1.106048622, "volume": 8405.0}, {"date": "2006-10-03", "close": 1.076155416, "volume": 6690.0}, {"date": "2006-10-04", "close": 1.106048622, "volume": 15817.0}, {"date": "2006-10-09", "close": 1.106048622, "volume": 4483.0}, {"date": "2006-10-10", "close": 0.956582592, "volume": 11039.0}, {"date": "2006-10-11", "close": 0.986475798, "volume": 4583.0}, {"date": "2006-10-12", "close": 0.956582592, "volume": 6724.0}, {"date": "2006-10-16", "close": 1.076155416, "volume": 29338.0}, {"date": "2006-10-17", "close": 1.076155416, "volume": 19787.0}, {"date": "2006-10-18", "close": 1.04626221, "volume": 424.0}, {"date": "2006-10-19", "close": 1.076155416, "volume": 8074.0}, {"date": "2006-10-20", "close": 1.255514652, "volume": 41633.0}, {"date": "2006-10-23", "close": 1.34519427, "volume": 40961.0}, {"date": "2006-10-24", "close": 1.19572824, "volume": 8229.0}, {"date": "2006-10-26", "close": 1.255514652, "volume": 25591.0}, {"date": "2006-10-27", "close": 1.225621446, "volume": 17663.0}, {"date": "2006-10-30", "close": 1.076155416, "volume": 5740.0}, {"date": "2006-10-31", "close": 1.076155416, "volume": 8363.0}, {"date": "2006-11-01", "close": 1.225621446, "volume": 10538.0}, {"date": "2006-11-02", "close": 1.19572824, "volume": 34650.0}, {"date": "2006-11-03", "close": 1.19572824, "volume": 18399.0}, {"date": "2006-11-06", "close": 1.19572824, "volume": 18179.0}, {"date": "2006-11-07", "close": 1.135941828, "volume": 7092.0}, {"date": "2006-11-08", "close": 1.165835034, "volume": 11580.0}, {"date": "2006-11-09", "close": 1.34519427, "volume": 64563.0}, {"date": "2006-11-10", "close": 1.285407858, "volume": 55280.0}, {"date": "2006-11-13", "close": 1.375087476, "volume": 1154.0}, {"date": "2006-11-14", "close": 1.19572824, "volume": 70947.0}, {"date": "2006-11-15", "close": 1.255514652, "volume": 5352.0}, {"date": "2006-11-16", "close": 1.135941828, "volume": 14217.0}, {"date": "2006-11-17", "close": 1.315301064, "volume": 18064.0}, {"date": "2006-11-22", "close": 1.225621446, "volume": 13341.0}, {"date": "2006-11-23", "close": 1.19572824, "volume": 3594.0}, {"date": "2006-11-24", "close": 1.19572824, "volume": 80291.0}, {"date": "2006-11-27", "close": 1.165835034, "volume": 20591.0}, {"date": "2006-11-28", "close": 1.165835034, "volume": 6037.0}, {"date": "2006-11-29", "close": 1.19572824, "volume": 33834.0}, {"date": "2006-11-30", "close": 1.255514652, "volume": 30108.0}, {"date": "2006-12-01", "close": 1.404980682, "volume": 116464.0}, {"date": "2006-12-04", "close": 1.404980682, "volume": 63905.0}, {"date": "2006-12-05", "close": 1.614233124, "volume": 83859.0}, {"date": "2006-12-06", "close": 1.703912742, "volume": 131769.0}, {"date": "2006-12-07", "close": 1.4946603, "volume": 92411.0}, {"date": "2006-12-08", "close": 1.464767094, "volume": 14059.0}, {"date": "2006-12-11", "close": 1.464767094, "volume": 7155.0}, {"date": "2006-12-12", "close": 1.4946603, "volume": 60148.0}, {"date": "2006-12-13", "close": 1.4946603, "volume": 64741.0}, {"date": "2006-12-14", "close": 1.4946603, "volume": 23606.0}, {"date": "2006-12-15", "close": 1.554446712, "volume": 54342.0}, {"date": "2006-12-18", "close": 1.524553506, "volume": 25926.0}, {"date": "2006-12-19", "close": 1.554446712, "volume": 22370.0}, {"date": "2006-12-20", "close": 1.4946603, "volume": 24688.0}, {"date": "2006-12-21", "close": 1.434873888, "volume": 53189.0}, {"date": "2006-12-22", "close": 1.178125636, "volume": 50790.0}, {"date": "2006-12-27", "close": 1.21277639, "volume": 24777.0}, {"date": "2006-12-28", "close": 1.247427144, "volume": 9480.0}, {"date": "2006-12-29", "close": 1.282077898, "volume": 27533.0}, {"date": "2007-01-02", "close": 1.21277639, "volume": 22629.0}, {"date": "2007-01-03", "close": 1.074173374, "volume": 44724.0}, {"date": "2007-01-04", "close": 1.03952262, "volume": 7936.0}, {"date": "2007-01-05", "close": 1.108824128, "volume": 3443.0}, {"date": "2007-01-08", "close": 1.074173374, "volume": 4329.0}, {"date": "2007-01-09", "close": 1.143474882, "volume": 18066.0}, {"date": "2007-01-10", "close": 1.004871866, "volume": 8802.0}, {"date": "2007-01-11", "close": 0.970221112, "volume": 21440.0}, {"date": "2007-01-12", "close": 0.900919604, "volume": 11220.0}, {"date": "2007-01-15", "close": 0.935570358, "volume": 15656.0}, {"date": "2007-01-16", "close": 0.935570358, "volume": 25454.0}, {"date": "2007-01-17", "close": 0.935570358, "volume": 22886.0}, {"date": "2007-01-18", "close": 0.86626885, "volume": 28373.0}, {"date": "2007-01-19", "close": 0.900919604, "volume": 24171.0}, {"date": "2007-01-22", "close": 0.935570358, "volume": 8198.0}, {"date": "2007-01-23", "close": 0.900919604, "volume": 7268.0}, {"date": "2007-01-24", "close": 0.900919604, "volume": 14532.0}, {"date": "2007-01-25", "close": 0.86626885, "volume": 5670.0}, {"date": "2007-01-29", "close": 0.831618096, "volume": 21423.0}, {"date": "2007-01-30", "close": 0.727665834, "volume": 9805.0}, {"date": "2007-01-31", "close": 0.900919604, "volume": 53631.0}, {"date": "2007-02-01", "close": 0.935570358, "volume": 40716.0}, {"date": "2007-02-02", "close": 1.074173374, "volume": 29206.0}, {"date": "2007-02-05", "close": 0.831618096, "volume": 112532.0}, {"date": "2007-02-06", "close": 0.970221112, "volume": 1045.0}, {"date": "2007-02-07", "close": 1.03952262, "volume": 21127.0}, {"date": "2007-02-08", "close": 1.074173374, "volume": 38360.0}, {"date": "2007-02-09", "close": 1.03952262, "volume": 55532.0}, {"date": "2007-02-12", "close": 0.86626885, "volume": 53281.0}, {"date": "2007-02-13", "close": 0.86626885, "volume": 20202.0}, {"date": "2007-02-14", "close": 1.004871866, "volume": 25225.0}, {"date": "2007-02-15", "close": 0.900919604, "volume": 18643.0}, {"date": "2007-02-16", "close": 0.970221112, "volume": 8933.0}, {"date": "2007-02-19", "close": 1.004871866, "volume": 25318.0}, {"date": "2007-02-20", "close": 0.900919604, "volume": 11111.0}, {"date": "2007-02-21", "close": 0.831618096, "volume": 44443.0}, {"date": "2007-02-22", "close": 0.86626885, "volume": 31878.0}, {"date": "2007-02-23", "close": 0.831618096, "volume": 12987.0}, {"date": "2007-02-26", "close": 0.831618096, "volume": 30086.0}, {"date": "2007-02-27", "close": 0.796967342, "volume": 22943.0}, {"date": "2007-02-28", "close": 0.762316588, "volume": 63914.0}, {"date": "2007-03-01", "close": 0.762316588, "volume": 29338.0}, {"date": "2007-03-02", "close": 0.831618096, "volume": 7314.0}, {"date": "2007-03-05", "close": 0.796967342, "volume": 13619.0}, {"date": "2007-03-06", "close": 0.762316588, "volume": 7561.0}, {"date": "2007-03-07", "close": 0.762316588, "volume": 37084.0}, {"date": "2007-03-08", "close": 0.762316588, "volume": 68252.0}, {"date": "2007-03-09", "close": 0.727665834, "volume": 10101.0}, {"date": "2007-03-12", "close": 0.796967342, "volume": 1299.0}, {"date": "2007-03-13", "close": 0.796967342, "volume": 2453.0}, {"date": "2007-03-14", "close": 0.762316588, "volume": 6619.0}, {"date": "2007-03-15", "close": 0.796967342, "volume": 22305.0}, {"date": "2007-03-19", "close": 0.69301508, "volume": 14825.0}, {"date": "2007-03-20", "close": 0.762316588, "volume": 21113.0}, {"date": "2007-03-21", "close": 0.796967342, "volume": 14053.0}, {"date": "2007-03-22", "close": 0.727665834, "volume": 721.0}, {"date": "2007-03-23", "close": 0.762316588, "volume": 21356.0}, {"date": "2007-03-26", "close": 0.831618096, "volume": 31312.0}, {"date": "2007-03-27", "close": 0.727665834, "volume": 23059.0}, {"date": "2007-03-28", "close": 0.727665834, "volume": 30735.0}, {"date": "2007-03-29", "close": 0.727665834, "volume": 866.0}, {"date": "2007-03-30", "close": 0.762316588, "volume": 64711.0}, {"date": "2007-04-02", "close": 0.762316588, "volume": 17740.0}, {"date": "2007-04-03", "close": 0.727665834, "volume": 41710.0}, {"date": "2007-04-04", "close": 0.831618096, "volume": 30880.0}, {"date": "2007-04-05", "close": 0.831618096, "volume": 11068.0}, {"date": "2007-04-10", "close": 0.796967342, "volume": 10101.0}, {"date": "2007-04-11", "close": 0.762316588, "volume": 21201.0}, {"date": "2007-04-12", "close": 0.762316588, "volume": 6927.0}, {"date": "2007-04-13", "close": 0.831618096, "volume": 36384.0}, {"date": "2007-04-16", "close": 0.86626885, "volume": 59254.0}, {"date": "2007-04-17", "close": 0.796967342, "volume": 36219.0}, {"date": "2007-04-18", "close": 0.727665834, "volume": 57725.0}, {"date": "2007-04-19", "close": 0.727665834, "volume": 31026.0}, {"date": "2007-04-20", "close": 0.762316588, "volume": 42917.0}, {"date": "2007-04-23", "close": 0.762316588, "volume": 36045.0}, {"date": "2007-04-24", "close": 0.762316588, "volume": 20346.0}, {"date": "2007-04-26", "close": 0.727665834, "volume": 34487.0}, {"date": "2007-04-27", "close": 0.727665834, "volume": 8882.0}, {"date": "2007-04-30", "close": 0.727665834, "volume": 68801.0}, {"date": "2007-05-01", "close": 0.727665834, "volume": 25217.0}, {"date": "2007-05-02", "close": 0.727665834, "volume": 18037.0}, {"date": "2007-05-03", "close": 0.762316588, "volume": 17074.0}, {"date": "2007-05-04", "close": 0.762316588, "volume": 47933.0}, {"date": "2007-05-07", "close": 0.727665834, "volume": 77056.0}, {"date": "2007-05-08", "close": 0.69301508, "volume": 46629.0}, {"date": "2007-05-09", "close": 0.727665834, "volume": 10018.0}, {"date": "2007-05-10", "close": 0.796967342, "volume": 96168.0}, {"date": "2007-05-11", "close": 0.796967342, "volume": 77863.0}, {"date": "2007-05-14", "close": 0.762316588, "volume": 55869.0}, {"date": "2007-05-15", "close": 0.762316588, "volume": 2115.0}, {"date": "2007-05-16", "close": 0.727665834, "volume": 28292.0}, {"date": "2007-05-17", "close": 0.727665834, "volume": 31947.0}, {"date": "2007-05-18", "close": 0.762316588, "volume": 8344.0}, {"date": "2007-05-21", "close": 0.727665834, "volume": 17691.0}, {"date": "2007-05-22", "close": 0.762316588, "volume": 12276.0}, {"date": "2007-05-23", "close": 0.762316588, "volume": 12139.0}, {"date": "2007-05-24", "close": 0.762316588, "volume": 35817.0}, {"date": "2007-05-25", "close": 0.796967342, "volume": 5312.0}, {"date": "2007-05-28", "close": 0.762316588, "volume": 38902.0}, {"date": "2007-05-29", "close": 0.727665834, "volume": 10049.0}, {"date": "2007-05-30", "close": 0.727665834, "volume": 14760.0}, {"date": "2007-05-31", "close": 0.727665834, "volume": 25646.0}, {"date": "2007-06-01", "close": 0.727665834, "volume": 13050.0}, {"date": "2007-06-04", "close": 0.727665834, "volume": 10433.0}, {"date": "2007-06-05", "close": 0.762316588, "volume": 59111.0}, {"date": "2007-06-06", "close": 0.727665834, "volume": 19401.0}, {"date": "2007-06-08", "close": 0.727665834, "volume": 12056.0}, {"date": "2007-06-12", "close": 0.762316588, "volume": 46911.0}, {"date": "2007-06-13", "close": 0.762316588, "volume": 31210.0}, {"date": "2007-06-14", "close": 0.727665834, "volume": 38124.0}, {"date": "2007-06-15", "close": 0.727665834, "volume": 30120.0}, {"date": "2007-06-18", "close": 0.727665834, "volume": 9965.0}, {"date": "2007-06-19", "close": 0.762316588, "volume": 22635.0}, {"date": "2007-06-20", "close": 0.762316588, "volume": 27079.0}, {"date": "2007-06-21", "close": 0.762316588, "volume": 10545.0}, {"date": "2007-06-22", "close": 0.727665834, "volume": 40815.0}, {"date": "2007-06-25", "close": 0.727665834, "volume": 62452.0}, {"date": "2007-06-26", "close": 0.727665834, "volume": 14422.0}, {"date": "2007-06-27", "close": 0.727665834, "volume": 102903.0}, {"date": "2007-06-28", "close": 0.69301508, "volume": 39214.0}, {"date": "2007-06-29", "close": 0.831618096, "volume": 250504.0}, {"date": "2007-07-02", "close": 0.86626885, "volume": 59587.0}, {"date": "2007-07-03", "close": 0.935570358, "volume": 177842.0}, {"date": "2007-07-04", "close": 0.900919604, "volume": 140943.0}, {"date": "2007-07-05", "close": 0.970221112, "volume": 56589.0}, {"date": "2007-07-06", "close": 1.108824128, "volume": 117008.0}, {"date": "2007-07-09", "close": 1.247427144, "volume": 350553.0}, {"date": "2007-07-10", "close": 1.282077898, "volume": 82158.0}, {"date": "2007-07-11", "close": 1.55928393, "volume": 326343.0}, {"date": "2007-07-12", "close": 1.489982422, "volume": 111661.0}, {"date": "2007-07-13", "close": 1.38603016, "volume": 236265.0}, {"date": "2007-07-16", "close": 1.55928393, "volume": 146116.0}, {"date": "2007-07-17", "close": 1.489982422, "volume": 86564.0}, {"date": "2007-07-18", "close": 1.455331668, "volume": 47741.0}, {"date": "2007-07-19", "close": 1.247427144, "volume": 112612.0}, {"date": "2007-07-20", "close": 1.663236192, "volume": 327241.0}, {"date": "2007-07-23", "close": 1.7325377, "volume": 608759.0}, {"date": "2007-07-24", "close": 1.7325377, "volume": 169845.0}, {"date": "2007-07-25", "close": 1.871140716, "volume": 190773.0}, {"date": "2007-07-26", "close": 1.801839208, "volume": 128020.0}, {"date": "2007-07-27", "close": 1.7325377, "volume": 130310.0}, {"date": "2007-07-30", "close": 1.697886946, "volume": 53741.0}, {"date": "2007-07-31", "close": 1.697886946, "volume": 52412.0}, {"date": "2007-08-01", "close": 1.55928393, "volume": 78347.0}, {"date": "2007-08-02", "close": 1.593934684, "volume": 48419.0}, {"date": "2007-08-03", "close": 1.593934684, "volume": 92236.0}, {"date": "2007-08-06", "close": 1.524633176, "volume": 20139.0}, {"date": "2007-08-07", "close": 1.489982422, "volume": 25165.0}, {"date": "2007-08-08", "close": 1.7325377, "volume": 25794.0}, {"date": "2007-08-09", "close": 1.801839208, "volume": 178968.0}, {"date": "2007-08-10", "close": 1.628585438, "volume": 57630.0}, {"date": "2007-08-13", "close": 1.7325377, "volume": 90570.0}, {"date": "2007-08-14", "close": 1.663236192, "volume": 52165.0}, {"date": "2007-08-15", "close": 1.489982422, "volume": 55352.0}, {"date": "2007-08-16", "close": 1.351379406, "volume": 85350.0}, {"date": "2007-08-17", "close": 1.143474882, "volume": 37113.0}, {"date": "2007-08-20", "close": 1.38603016, "volume": 36440.0}, {"date": "2007-08-21", "close": 1.282077898, "volume": 50331.0}, {"date": "2007-08-22", "close": 1.247427144, "volume": 69272.0}, {"date": "2007-08-23", "close": 1.316728652, "volume": 28035.0}, {"date": "2007-08-24", "close": 1.247427144, "volume": 43538.0}, {"date": "2007-08-27", "close": 1.351379406, "volume": 30346.0}, {"date": "2007-08-28", "close": 1.351379406, "volume": 23216.0}, {"date": "2007-08-29", "close": 1.420680914, "volume": 104962.0}, {"date": "2007-08-30", "close": 1.420680914, "volume": 73736.0}, {"date": "2007-08-31", "close": 1.316728652, "volume": 27168.0}, {"date": "2007-09-03", "close": 1.38603016, "volume": 41716.0}, {"date": "2007-09-04", "close": 1.38603016, "volume": 14674.0}, {"date": "2007-09-05", "close": 1.38603016, "volume": 6926.0}, {"date": "2007-09-06", "close": 1.420680914, "volume": 62856.0}, {"date": "2007-09-07", "close": 1.455331668, "volume": 56911.0}, {"date": "2007-09-10", "close": 1.351379406, "volume": 34732.0}, {"date": "2007-09-11", "close": 1.455331668, "volume": 6060.0}, {"date": "2007-09-12", "close": 1.455331668, "volume": 19711.0}, {"date": "2007-09-13", "close": 1.351379406, "volume": 21039.0}, {"date": "2007-09-14", "close": 1.38603016, "volume": 3794.0}, {"date": "2007-09-17", "close": 1.351379406, "volume": 13737.0}, {"date": "2007-09-18", "close": 1.316728652, "volume": 17480.0}, {"date": "2007-09-19", "close": 1.316728652, "volume": 10340.0}, {"date": "2007-09-20", "close": 1.316728652, "volume": 12868.0}, {"date": "2007-09-21", "close": 1.282077898, "volume": 14542.0}, {"date": "2007-09-24", "close": 1.316728652, "volume": 25804.0}, {"date": "2007-09-25", "close": 1.282077898, "volume": 18975.0}, {"date": "2007-09-26", "close": 1.316728652, "volume": 4833.0}, {"date": "2007-09-27", "close": 1.316728652, "volume": 18037.0}, {"date": "2007-09-28", "close": 1.316728652, "volume": 13708.0}, {"date": "2007-10-01", "close": 1.282077898, "volume": 6493.0}, {"date": "2007-10-02", "close": 1.38603016, "volume": 44664.0}, {"date": "2007-10-03", "close": 1.455331668, "volume": 8627.0}, {"date": "2007-10-04", "close": 1.420680914, "volume": 120885.0}, {"date": "2007-10-05", "close": 1.524633176, "volume": 54036.0}, {"date": "2007-10-08", "close": 1.524633176, "volume": 59839.0}, {"date": "2007-10-09", "close": 1.424384321, "volume": 12233.0}, {"date": "2007-10-10", "close": 1.38964324, "volume": 11658.0}, {"date": "2007-10-11", "close": 1.459125402, "volume": 17447.0}, {"date": "2007-10-12", "close": 1.493866483, "volume": 14438.0}, {"date": "2007-10-15", "close": 1.424384321, "volume": 22106.0}, {"date": "2007-10-16", "close": 1.459125402, "volume": 9684.0}, {"date": "2007-10-17", "close": 1.424384321, "volume": 14279.0}, {"date": "2007-10-18", "close": 1.459125402, "volume": 22308.0}, {"date": "2007-10-19", "close": 1.424384321, "volume": 8220.0}, {"date": "2007-10-22", "close": 1.424384321, "volume": 23413.0}, {"date": "2007-10-23", "close": 1.38964324, "volume": 432.0}, {"date": "2007-10-24", "close": 1.354902159, "volume": 18003.0}, {"date": "2007-10-25", "close": 1.38964324, "volume": 61149.0}, {"date": "2007-10-26", "close": 1.320161078, "volume": 24197.0}, {"date": "2007-10-29", "close": 1.354902159, "volume": 21933.0}, {"date": "2007-10-30", "close": 1.354902159, "volume": 7911.0}, {"date": "2007-10-31", "close": 1.320161078, "volume": 7196.0}, {"date": "2007-11-01", "close": 1.354902159, "volume": 9791.0}, {"date": "2007-11-02", "close": 1.424384321, "volume": 51380.0}, {"date": "2007-11-05", "close": 1.424384321, "volume": 38080.0}, {"date": "2007-11-06", "close": 1.424384321, "volume": 14752.0}, {"date": "2007-11-07", "close": 1.424384321, "volume": 25100.0}, {"date": "2007-11-08", "close": 1.250678916, "volume": 27849.0}, {"date": "2007-11-09", "close": 1.285419997, "volume": 19093.0}, {"date": "2007-11-12", "close": 1.354902159, "volume": 2159.0}, {"date": "2007-11-13", "close": 1.320161078, "volume": 12864.0}, {"date": "2007-11-14", "close": 1.285419997, "volume": 19259.0}, {"date": "2007-11-15", "close": 1.354902159, "volume": 4699.0}, {"date": "2007-11-16", "close": 1.320161078, "volume": 38788.0}, {"date": "2007-11-19", "close": 1.354902159, "volume": 22013.0}, {"date": "2007-11-20", "close": 1.945500536, "volume": 1592613.0}, {"date": "2007-11-21", "close": 2.014982698, "volume": 219632.0}, {"date": "2007-11-22", "close": 1.702312969, "volume": 107921.0}, {"date": "2007-11-23", "close": 1.528607564, "volume": 96723.0}, {"date": "2007-11-26", "close": 1.528607564, "volume": 81089.0}, {"date": "2007-11-27", "close": 1.528607564, "volume": 50594.0}, {"date": "2007-11-28", "close": 1.73705405, "volume": 128607.0}, {"date": "2007-11-29", "close": 1.598089726, "volume": 64235.0}, {"date": "2007-11-30", "close": 1.598089726, "volume": 98661.0}, {"date": "2007-12-03", "close": 1.771795131, "volume": 104002.0}, {"date": "2007-12-04", "close": 1.806536212, "volume": 10931.0}, {"date": "2007-12-05", "close": 1.702312969, "volume": 73551.0}, {"date": "2007-12-06", "close": 1.632830807, "volume": 20149.0}, {"date": "2007-12-07", "close": 1.563348645, "volume": 9182.0}, {"date": "2007-12-10", "close": 1.598089726, "volume": 23891.0}, {"date": "2007-12-11", "close": 1.528607564, "volume": 13956.0}, {"date": "2007-12-12", "close": 1.632830807, "volume": 57598.0}, {"date": "2007-12-13", "close": 1.667571888, "volume": 152361.0}, {"date": "2007-12-14", "close": 1.667571888, "volume": 26514.0}, {"date": "2007-12-17", "close": 1.598089726, "volume": 24879.0}, {"date": "2007-12-18", "close": 1.667571888, "volume": 39122.0}, {"date": "2007-12-19", "close": 1.632830807, "volume": 25045.0}, {"date": "2007-12-20", "close": 1.632830807, "volume": 6251.0}, {"date": "2007-12-21", "close": 1.598089726, "volume": 7196.0}, {"date": "2007-12-24", "close": 1.563348645, "volume": 9487.0}, {"date": "2007-12-27", "close": 1.598089726, "volume": 6333.0}, {"date": "2007-12-28", "close": 1.598089726, "volume": 11915.0}, {"date": "2007-12-31", "close": 1.598089726, "volume": 22740.0}, {"date": "2008-01-02", "close": 1.632830807, "volume": 2107.0}, {"date": "2008-01-03", "close": 1.598089726, "volume": 14968.0}, {"date": "2008-01-04", "close": 1.667571888, "volume": 19419.0}, {"date": "2008-01-07", "close": 1.598089726, "volume": 12908.0}, {"date": "2008-01-08", "close": 1.598089726, "volume": 2303.0}, {"date": "2008-01-09", "close": 1.598089726, "volume": 2577.0}, {"date": "2008-01-10", "close": 1.563348645, "volume": 5715.0}, {"date": "2008-01-11", "close": 1.563348645, "volume": 5911.0}, {"date": "2008-01-14", "close": 1.598089726, "volume": 1583.0}, {"date": "2008-01-15", "close": 1.528607564, "volume": 31155.0}, {"date": "2008-01-16", "close": 1.459125402, "volume": 25889.0}, {"date": "2008-01-17", "close": 1.493866483, "volume": 27856.0}, {"date": "2008-01-18", "close": 1.563348645, "volume": 74220.0}, {"date": "2008-01-21", "close": 1.38964324, "volume": 65581.0}, {"date": "2008-01-22", "close": 1.320161078, "volume": 55436.0}, {"date": "2008-01-23", "close": 1.215937835, "volume": 26539.0}, {"date": "2008-01-24", "close": 1.250678916, "volume": 25146.0}, {"date": "2008-01-25", "close": 1.250678916, "volume": 16983.0}, {"date": "2008-01-29", "close": 1.285419997, "volume": 17677.0}, {"date": "2008-01-30", "close": 1.320161078, "volume": 1871.0}, {"date": "2008-01-31", "close": 1.285419997, "volume": 5181.0}, {"date": "2008-02-01", "close": 1.250678916, "volume": 2566.0}, {"date": "2008-02-04", "close": 1.250678916, "volume": 23602.0}, {"date": "2008-02-05", "close": 1.285419997, "volume": 9182.0}, {"date": "2008-02-06", "close": 1.285419997, "volume": 8272.0}, {"date": "2008-02-07", "close": 1.354902159, "volume": 18230.0}, {"date": "2008-02-08", "close": 1.38964324, "volume": 3742.0}, {"date": "2008-02-11", "close": 1.285419997, "volume": 2578.0}, {"date": "2008-02-12", "close": 1.285419997, "volume": 7282.0}, {"date": "2008-02-13", "close": 1.285419997, "volume": 4092.0}, {"date": "2008-02-14", "close": 1.320161078, "volume": 46571.0}, {"date": "2008-02-15", "close": 1.215937835, "volume": 28720.0}, {"date": "2008-02-19", "close": 1.181196754, "volume": 7696.0}, {"date": "2008-02-20", "close": 1.181196754, "volume": 2878.0}, {"date": "2008-02-21", "close": 1.215937835, "volume": 5757.0}, {"date": "2008-02-22", "close": 1.215937835, "volume": 25784.0}, {"date": "2008-02-25", "close": 1.181196754, "volume": 1252.0}, {"date": "2008-02-26", "close": 1.181196754, "volume": 6280.0}, {"date": "2008-02-28", "close": 1.076973511, "volume": 26706.0}, {"date": "2008-02-29", "close": 1.076973511, "volume": 1887.0}, {"date": "2008-03-03", "close": 1.04223243, "volume": 27388.0}, {"date": "2008-03-04", "close": 1.04223243, "volume": 6649.0}, {"date": "2008-03-05", "close": 1.111714592, "volume": 21710.0}, {"date": "2008-03-06", "close": 1.076973511, "volume": 1669.0}, {"date": "2008-03-07", "close": 0.903268106, "volume": 14490.0}, {"date": "2008-03-10", "close": 0.938009187, "volume": 5476.0}, {"date": "2008-03-11", "close": 0.972750268, "volume": 7196.0}, {"date": "2008-03-12", "close": 1.007491349, "volume": 2247.0}, {"date": "2008-03-14", "close": 1.04223243, "volume": 9117.0}, {"date": "2008-03-17", "close": 1.04223243, "volume": 2015.0}, {"date": "2008-03-18", "close": 0.972750268, "volume": 4486.0}, {"date": "2008-03-19", "close": 0.972750268, "volume": 1468.0}, {"date": "2008-03-25", "close": 1.007491349, "volume": 662.0}, {"date": "2008-03-26", "close": 1.007491349, "volume": 1151.0}, {"date": "2008-03-27", "close": 1.04223243, "volume": 2878.0}, {"date": "2008-03-28", "close": 1.04223243, "volume": 1488.0}, {"date": "2008-03-31", "close": 0.938009187, "volume": 33869.0}, {"date": "2008-04-01", "close": 0.938009187, "volume": 14392.0}, {"date": "2008-04-02", "close": 0.903268106, "volume": 38504.0}, {"date": "2008-04-03", "close": 0.903268106, "volume": 5757.0}, {"date": "2008-04-04", "close": 0.938009187, "volume": 15256.0}, {"date": "2008-04-07", "close": 0.833785944, "volume": 45393.0}, {"date": "2008-04-08", "close": 0.903268106, "volume": 7052.0}, {"date": "2008-04-09", "close": 0.938009187, "volume": 576.0}, {"date": "2008-04-10", "close": 0.972750268, "volume": 6010.0}, {"date": "2008-04-11", "close": 0.972750268, "volume": 59676.0}, {"date": "2008-04-14", "close": 0.938009187, "volume": 15923.0}, {"date": "2008-04-15", "close": 1.007491349, "volume": 123715.0}, {"date": "2008-04-16", "close": 1.04223243, "volume": 37909.0}, {"date": "2008-04-17", "close": 0.972750268, "volume": 12191.0}, {"date": "2008-04-18", "close": 1.04223243, "volume": 10759.0}, {"date": "2008-04-21", "close": 1.146455673, "volume": 7493.0}, {"date": "2008-04-22", "close": 1.181196754, "volume": 4735.0}, {"date": "2008-04-23", "close": 1.181196754, "volume": 7052.0}, {"date": "2008-04-24", "close": 1.04223243, "volume": 2130.0}, {"date": "2008-04-28", "close": 1.04223243, "volume": 15049.0}, {"date": "2008-04-29", "close": 1.007491349, "volume": 29636.0}, {"date": "2008-04-30", "close": 1.146455673, "volume": 33692.0}, {"date": "2008-05-01", "close": 1.146455673, "volume": 5757.0}, {"date": "2008-05-02", "close": 1.111714592, "volume": 4893.0}, {"date": "2008-05-05", "close": 1.111714592, "volume": 8060.0}, {"date": "2008-05-07", "close": 1.04223243, "volume": 37774.0}, {"date": "2008-05-08", "close": 1.007491349, "volume": 9082.0}, {"date": "2008-05-09", "close": 0.972750268, "volume": 30224.0}, {"date": "2008-05-12", "close": 1.076973511, "volume": 35930.0}, {"date": "2008-05-13", "close": 1.04223243, "volume": 1108.0}, {"date": "2008-05-15", "close": 1.04223243, "volume": 1439.0}, {"date": "2008-05-16", "close": 1.076973511, "volume": 26813.0}, {"date": "2008-05-19", "close": 1.04223243, "volume": 15831.0}, {"date": "2008-05-20", "close": 1.007491349, "volume": 9825.0}, {"date": "2008-05-22", "close": 1.007491349, "volume": 17976.0}, {"date": "2008-05-23", "close": 1.076973511, "volume": 9538.0}, {"date": "2008-05-26", "close": 1.04223243, "volume": 415.0}, {"date": "2008-05-27", "close": 1.007491349, "volume": 138614.0}, {"date": "2008-05-28", "close": 0.972750268, "volume": 49653.0}, {"date": "2008-05-29", "close": 1.04223243, "volume": 28735.0}, {"date": "2008-05-30", "close": 1.007491349, "volume": 1003.0}, {"date": "2008-06-02", "close": 0.972750268, "volume": 17990.0}, {"date": "2008-06-03", "close": 0.972750268, "volume": 17127.0}, {"date": "2008-06-04", "close": 1.04223243, "volume": 1725.0}, {"date": "2008-06-05", "close": 0.972750268, "volume": 9829.0}, {"date": "2008-06-06", "close": 0.972750268, "volume": 19038.0}, {"date": "2008-06-10", "close": 1.076973511, "volume": 37678.0}, {"date": "2008-06-11", "close": 1.04223243, "volume": 1757.0}, {"date": "2008-06-12", "close": 0.972750268, "volume": 42025.0}, {"date": "2008-06-13", "close": 0.972750268, "volume": 9706.0}, {"date": "2008-06-16", "close": 0.938009187, "volume": 24164.0}, {"date": "2008-06-17", "close": 0.903268106, "volume": 8952.0}, {"date": "2008-06-18", "close": 0.938009187, "volume": 3454.0}, {"date": "2008-06-19", "close": 0.868527025, "volume": 16269.0}, {"date": "2008-06-20", "close": 0.799044863, "volume": 87062.0}, {"date": "2008-06-23", "close": 0.764303782, "volume": 7755.0}, {"date": "2008-06-24", "close": 0.729562701, "volume": 25093.0}, {"date": "2008-06-25", "close": 0.729562701, "volume": 52012.0}, {"date": "2008-06-26", "close": 0.729562701, "volume": 3584.0}, {"date": "2008-06-27", "close": 0.729562701, "volume": 34541.0}, {"date": "2008-06-30", "close": 0.69482162, "volume": 73198.0}, {"date": "2008-07-01", "close": 0.764303782, "volume": 9979.0}, {"date": "2008-07-02", "close": 0.764303782, "volume": 16098.0}, {"date": "2008-07-03", "close": 0.69482162, "volume": 3780.0}, {"date": "2008-07-04", "close": 0.764303782, "volume": 2878.0}, {"date": "2008-07-07", "close": 0.729562701, "volume": 4318.0}, {"date": "2008-07-08", "close": 0.729562701, "volume": 2159.0}, {"date": "2008-07-09", "close": 0.764303782, "volume": 5239.0}, {"date": "2008-07-10", "close": 0.69482162, "volume": 5757.0}, {"date": "2008-07-11", "close": 0.799044863, "volume": 7476.0}, {"date": "2008-07-14", "close": 0.69482162, "volume": 14392.0}, {"date": "2008-07-15", "close": 0.764303782, "volume": 2303.0}, {"date": "2008-07-16", "close": 0.764303782, "volume": 4623.0}, {"date": "2008-07-17", "close": 0.729562701, "volume": 681.0}, {"date": "2008-07-18", "close": 0.729562701, "volume": 2468.0}, {"date": "2008-07-21", "close": 0.729562701, "volume": 7233.0}, {"date": "2008-07-22", "close": 0.729562701, "volume": 1402.0}, {"date": "2008-07-23", "close": 0.729562701, "volume": 17271.0}, {"date": "2008-07-24", "close": 0.660080539, "volume": 5181.0}, {"date": "2008-07-25", "close": 0.729562701, "volume": 1324.0}, {"date": "2008-07-28", "close": 0.764303782, "volume": 16517.0}, {"date": "2008-07-29", "close": 0.729562701, "volume": 5757.0}, {"date": "2008-07-31", "close": 0.764303782, "volume": 633.0}, {"date": "2008-08-01", "close": 0.764303782, "volume": 654.0}, {"date": "2008-08-04", "close": 0.729562701, "volume": 2878.0}, {"date": "2008-08-05", "close": 0.69482162, "volume": 9787.0}, {"date": "2008-08-06", "close": 0.69482162, "volume": 720.0}, {"date": "2008-08-08", "close": 0.69482162, "volume": 29972.0}, {"date": "2008-08-12", "close": 0.660080539, "volume": 13895.0}, {"date": "2008-08-13", "close": 0.660080539, "volume": 13702.0}, {"date": "2008-08-14", "close": 0.660080539, "volume": 2591.0}, {"date": "2008-08-18", "close": 0.660080539, "volume": 4318.0}, {"date": "2008-08-19", "close": 0.625339458, "volume": 43.0}, {"date": "2008-08-20", "close": 0.660080539, "volume": 35242.0}, {"date": "2008-08-21", "close": 0.625339458, "volume": 6533.0}, {"date": "2008-08-22", "close": 0.625339458, "volume": 8664.0}, {"date": "2008-08-25", "close": 0.69482162, "volume": 22164.0}, {"date": "2008-08-27", "close": 0.625339458, "volume": 1255.0}, {"date": "2008-08-29", "close": 0.660080539, "volume": 7239.0}, {"date": "2008-09-01", "close": 0.625339458, "volume": 4075.0}, {"date": "2008-09-02", "close": 0.590598377, "volume": 8315.0}, {"date": "2008-09-03", "close": 0.555857296, "volume": 33422.0}, {"date": "2008-09-04", "close": 0.590598377, "volume": 3192.0}, {"date": "2008-09-05", "close": 0.625339458, "volume": 26526.0}, {"date": "2008-09-08", "close": 0.521116215, "volume": 374.0}, {"date": "2008-09-10", "close": 0.555857296, "volume": 5327.0}, {"date": "2008-09-12", "close": 0.555857296, "volume": 1033.0}, {"date": "2008-09-15", "close": 0.486375134, "volume": 15258.0}, {"date": "2008-09-16", "close": 0.486375134, "volume": 17271.0}, {"date": "2008-09-17", "close": 0.486375134, "volume": 14384.0}, {"date": "2008-09-18", "close": 0.521116215, "volume": 3224.0}, {"date": "2008-09-19", "close": 0.521116215, "volume": 1439.0}, {"date": "2008-09-22", "close": 0.521116215, "volume": 1439.0}, {"date": "2008-09-23", "close": 0.521116215, "volume": 1011.0}, {"date": "2008-09-25", "close": 0.555857296, "volume": 4318.0}, {"date": "2008-09-26", "close": 0.555857296, "volume": 1727.0}, {"date": "2008-09-29", "close": 0.486375134, "volume": 3882.0}, {"date": "2008-09-30", "close": 0.486375134, "volume": 148.0}, {"date": "2008-10-02", "close": 0.486375134, "volume": 1950.0}, {"date": "2008-10-03", "close": 0.451634053, "volume": 34541.0}, {"date": "2008-10-06", "close": 0.451634053, "volume": 10080.0}, {"date": "2008-10-07", "close": 0.451634053, "volume": 2591.0}, {"date": "2008-10-08", "close": 0.451634053, "volume": 11524.0}, {"date": "2008-10-09", "close": 0.451634053, "volume": 17093.0}, {"date": "2008-10-10", "close": 0.416892972, "volume": 7196.0}, {"date": "2008-10-13", "close": 0.416892972, "volume": 1492.0}, {"date": "2008-10-14", "close": 0.451634053, "volume": 7617.0}, {"date": "2008-10-17", "close": 0.416892972, "volume": 13396.0}, {"date": "2008-10-20", "close": 0.416892972, "volume": 1439.0}, {"date": "2008-10-21", "close": 0.486375134, "volume": 30379.0}, {"date": "2008-10-27", "close": 0.521116215, "volume": 13048.0}, {"date": "2008-10-28", "close": 0.451634053, "volume": 15737.0}, {"date": "2008-10-30", "close": 0.555857296, "volume": 900.0}, {"date": "2008-11-04", "close": 0.521116215, "volume": 10075.0}, {"date": "2008-11-06", "close": 0.555857296, "volume": 11514.0}, {"date": "2008-11-13", "close": 0.521116215, "volume": 16731.0}, {"date": "2008-11-14", "close": 0.521116215, "volume": 17630.0}, {"date": "2008-11-17", "close": 0.555857296, "volume": 11154.0}, {"date": "2008-11-18", "close": 0.486375134, "volume": 921.0}, {"date": "2008-11-19", "close": 0.486375134, "volume": 5757.0}, {"date": "2008-11-20", "close": 0.521116215, "volume": 4965.0}, {"date": "2008-11-21", "close": 0.521116215, "volume": 8506.0}, {"date": "2008-11-24", "close": 0.486375134, "volume": 9597.0}, {"date": "2008-11-28", "close": 0.486375134, "volume": 1151.0}, {"date": "2008-12-01", "close": 0.486375134, "volume": 7755.0}, {"date": "2008-12-03", "close": 0.555857296, "volume": 7376.0}, {"date": "2008-12-04", "close": 0.486375134, "volume": 15692.0}, {"date": "2008-12-05", "close": 0.555857296, "volume": 2726.0}, {"date": "2008-12-12", "close": 0.451634053, "volume": 307.0}, {"date": "2008-12-15", "close": 0.451634053, "volume": 2878.0}, {"date": "2008-12-19", "close": 0.521116215, "volume": 5324.0}, {"date": "2008-12-22", "close": 0.555857296, "volume": 4318.0}, {"date": "2008-12-24", "close": 0.555857296, "volume": 1727.0}, {"date": "2008-12-29", "close": 0.555857296, "volume": 8635.0}, {"date": "2009-01-02", "close": 0.521116215, "volume": 107.0}, {"date": "2009-01-05", "close": 0.486375134, "volume": 4462.0}, {"date": "2009-01-06", "close": 0.555857296, "volume": 2878.0}, {"date": "2009-01-08", "close": 0.590598377, "volume": 9192.0}, {"date": "2009-01-09", "close": 0.764303782, "volume": 25789.0}, {"date": "2009-01-12", "close": 0.764303782, "volume": 7081.0}, {"date": "2009-01-15", "close": 0.69482162, "volume": 5383.0}, {"date": "2009-01-16", "close": 0.69482162, "volume": 2878.0}, {"date": "2009-01-19", "close": 0.69482162, "volume": 3540.0}, {"date": "2009-01-22", "close": 0.69482162, "volume": 864.0}, {"date": "2009-01-23", "close": 0.590598377, "volume": 5930.0}, {"date": "2009-01-27", "close": 0.590598377, "volume": 633.0}, {"date": "2009-01-28", "close": 0.521116215, "volume": 16497.0}, {"date": "2009-01-30", "close": 0.590598377, "volume": 58.0}, {"date": "2009-02-02", "close": 0.590598377, "volume": 1151.0}, {"date": "2009-02-03", "close": 0.590598377, "volume": 5757.0}, {"date": "2009-02-10", "close": 0.590598377, "volume": 2878.0}, {"date": "2009-02-12", "close": 0.590598377, "volume": 86.0}, {"date": "2009-02-16", "close": 0.660080539, "volume": 4260.0}, {"date": "2009-02-17", "close": 0.660080539, "volume": 20470.0}, {"date": "2009-02-18", "close": 0.660080539, "volume": 2878.0}, {"date": "2009-02-19", "close": 0.69482162, "volume": 6189.0}, {"date": "2009-02-24", "close": 0.69482162, "volume": 4634.0}, {"date": "2009-02-25", "close": 0.69482162, "volume": 6639.0}, {"date": "2009-02-27", "close": 0.69482162, "volume": 4275.0}, {"date": "2009-03-02", "close": 0.69482162, "volume": 1482.0}, {"date": "2009-03-03", "close": 0.69482162, "volume": 3910.0}, {"date": "2009-03-05", "close": 0.69482162, "volume": 2015.0}, {"date": "2009-03-06", "close": 0.69482162, "volume": 8424.0}, {"date": "2009-03-09", "close": 0.69482162, "volume": 720.0}, {"date": "2009-03-12", "close": 0.69482162, "volume": 10836.0}, {"date": "2009-03-13", "close": 0.69482162, "volume": 4318.0}, {"date": "2009-03-16", "close": 0.625339458, "volume": 1151.0}, {"date": "2009-03-19", "close": 0.660080539, "volume": 1151.0}, {"date": "2009-03-20", "close": 0.660080539, "volume": 7484.0}, {"date": "2009-03-23", "close": 0.69482162, "volume": 5613.0}, {"date": "2009-03-24", "close": 0.625339458, "volume": 8923.0}, {"date": "2009-03-25", "close": 0.590598377, "volume": 18126.0}, {"date": "2009-03-26", "close": 0.590598377, "volume": 19098.0}, {"date": "2009-03-27", "close": 0.590598377, "volume": 28217.0}, {"date": "2009-03-31", "close": 0.660080539, "volume": 9664.0}, {"date": "2009-04-01", "close": 0.660080539, "volume": 51031.0}, {"date": "2009-04-02", "close": 0.660080539, "volume": 5561.0}, {"date": "2009-04-03", "close": 0.729562701, "volume": 12589.0}, {"date": "2009-04-06", "close": 0.729562701, "volume": 6783.0}, {"date": "2009-04-08", "close": 0.590598377, "volume": 14.0}, {"date": "2009-04-09", "close": 0.625339458, "volume": 1455.0}, {"date": "2009-04-14", "close": 0.625339458, "volume": 3814.0}, {"date": "2009-04-15", "close": 0.590598377, "volume": 8.0}, {"date": "2009-04-21", "close": 0.590598377, "volume": 5757.0}, {"date": "2009-04-24", "close": 0.555857296, "volume": 2878.0}, {"date": "2009-04-27", "close": 0.590598377, "volume": 302.0}, {"date": "2009-04-28", "close": 0.590598377, "volume": 1151.0}, {"date": "2009-04-29", "close": 0.555857296, "volume": 9787.0}, {"date": "2009-04-30", "close": 0.590598377, "volume": 8635.0}, {"date": "2009-05-01", "close": 0.555857296, "volume": 16407.0}, {"date": "2009-05-04", "close": 0.555857296, "volume": 5772.0}, {"date": "2009-05-05", "close": 0.590598377, "volume": 16551.0}, {"date": "2009-05-07", "close": 0.625339458, "volume": 15687.0}, {"date": "2009-05-08", "close": 0.660080539, "volume": 2091.0}, {"date": "2009-05-11", "close": 0.625339458, "volume": 3454.0}, {"date": "2009-05-12", "close": 0.660080539, "volume": 2878.0}, {"date": "2009-05-13", "close": 0.590598377, "volume": 86353.0}, {"date": "2009-05-14", "close": 0.625339458, "volume": 12665.0}, {"date": "2009-05-15", "close": 0.625339458, "volume": 4567.0}, {"date": "2009-05-18", "close": 0.660080539, "volume": 14392.0}, {"date": "2009-05-20", "close": 0.660080539, "volume": 8635.0}, {"date": "2009-05-21", "close": 0.69482162, "volume": 2878.0}, {"date": "2009-05-22", "close": 0.69482162, "volume": 38859.0}, {"date": "2009-05-25", "close": 0.69482162, "volume": 2878.0}, {"date": "2009-05-26", "close": 0.625339458, "volume": 2857.0}, {"date": "2009-05-27", "close": 0.660080539, "volume": 2878.0}, {"date": "2009-05-28", "close": 0.625339458, "volume": 864.0}, {"date": "2009-05-29", "close": 0.625339458, "volume": 28784.0}, {"date": "2009-06-01", "close": 0.729562701, "volume": 56888.0}, {"date": "2009-06-02", "close": 0.69482162, "volume": 238784.0}, {"date": "2009-06-03", "close": 0.625339458, "volume": 13445.0}, {"date": "2009-06-04", "close": 0.590598377, "volume": 43177.0}, {"date": "2009-06-05", "close": 0.625339458, "volume": 18735.0}, {"date": "2009-06-09", "close": 0.69482162, "volume": 17004.0}, {"date": "2009-06-10", "close": 0.625339458, "volume": 3454.0}, {"date": "2009-06-11", "close": 0.625339458, "volume": 10852.0}, {"date": "2009-06-12", "close": 0.590598377, "volume": 26036.0}, {"date": "2009-06-15", "close": 0.590598377, "volume": 2881.0}, {"date": "2009-06-16", "close": 0.590598377, "volume": 49066.0}, {"date": "2009-06-19", "close": 0.590598377, "volume": 2878.0}, {"date": "2009-06-22", "close": 0.590598377, "volume": 2478.0}, {"date": "2009-06-23", "close": 0.625339458, "volume": 83265.0}, {"date": "2009-06-24", "close": 0.625339458, "volume": 16407.0}, {"date": "2009-06-25", "close": 0.590598377, "volume": 13398.0}, {"date": "2009-06-26", "close": 0.69482162, "volume": 58006.0}, {"date": "2009-06-29", "close": 0.625339458, "volume": 5708.0}, {"date": "2009-06-30", "close": 0.69482162, "volume": 62413.0}, {"date": "2009-07-01", "close": 0.69482162, "volume": 11514.0}, {"date": "2009-07-02", "close": 0.69482162, "volume": 6476.0}, {"date": "2009-07-03", "close": 0.69482162, "volume": 47376.0}, {"date": "2009-07-06", "close": 0.69482162, "volume": 32238.0}, {"date": "2009-07-07", "close": 0.660080539, "volume": 3787.0}, {"date": "2009-07-08", "close": 0.69482162, "volume": 17271.0}, {"date": "2009-07-15", "close": 0.764303782, "volume": 22740.0}, {"date": "2009-07-16", "close": 0.69482162, "volume": 2878.0}, {"date": "2009-07-17", "close": 0.660080539, "volume": 54925.0}, {"date": "2009-07-22", "close": 0.729562701, "volume": 128762.0}, {"date": "2009-07-23", "close": 0.764303782, "volume": 1439.0}, {"date": "2009-07-28", "close": 0.764303782, "volume": 6926.0}, {"date": "2009-07-29", "close": 0.729562701, "volume": 2524.0}, {"date": "2009-08-03", "close": 0.729562701, "volume": 37420.0}, {"date": "2009-08-04", "close": 0.764303782, "volume": 5757.0}, {"date": "2009-08-05", "close": 0.69482162, "volume": 604.0}, {"date": "2009-08-06", "close": 0.69482162, "volume": 29.0}, {"date": "2009-08-10", "close": 0.729562701, "volume": 8972.0}, {"date": "2009-08-11", "close": 0.729562701, "volume": 26571.0}, {"date": "2009-08-12", "close": 0.590598377, "volume": 26050.0}, {"date": "2009-08-13", "close": 0.625339458, "volume": 20240.0}, {"date": "2009-08-17", "close": 0.625339458, "volume": 60447.0}, {"date": "2009-08-18", "close": 0.625339458, "volume": 8031.0}, {"date": "2009-08-19", "close": 0.625339458, "volume": 14980.0}, {"date": "2009-08-20", "close": 0.625339458, "volume": 17.0}, {"date": "2009-08-24", "close": 0.660080539, "volume": 778.0}, {"date": "2009-08-25", "close": 0.625339458, "volume": 19165.0}, {"date": "2009-08-27", "close": 0.625339458, "volume": 15831.0}, {"date": "2009-08-28", "close": 0.625339458, "volume": 40580.0}, {"date": "2009-08-31", "close": 0.660080539, "volume": 41024.0}, {"date": "2009-09-01", "close": 0.590598377, "volume": 20178.0}, {"date": "2009-09-02", "close": 0.625339458, "volume": 61769.0}, {"date": "2009-09-04", "close": 0.625339458, "volume": 12753.0}, {"date": "2009-09-07", "close": 0.625339458, "volume": 11788.0}, {"date": "2009-09-08", "close": 0.625339458, "volume": 32498.0}, {"date": "2009-09-09", "close": 0.590598377, "volume": 18235.0}, {"date": "2009-09-10", "close": 0.590598377, "volume": 86.0}, {"date": "2009-09-11", "close": 0.625339458, "volume": 28167.0}, {"date": "2009-09-14", "close": 0.625339458, "volume": 37420.0}, {"date": "2009-09-15", "close": 0.625339458, "volume": 34541.0}, {"date": "2009-09-16", "close": 0.625339458, "volume": 14392.0}, {"date": "2009-09-17", "close": 0.625339458, "volume": 33917.0}, {"date": "2009-09-18", "close": 0.660080539, "volume": 54633.0}, {"date": "2009-09-21", "close": 0.660080539, "volume": 30405.0}, {"date": "2009-09-22", "close": 0.592219584, "volume": 25031.0}, {"date": "2009-09-23", "close": 0.55520586, "volume": 3404.0}, {"date": "2009-09-24", "close": 0.592219584, "volume": 66832.0}, {"date": "2009-09-25", "close": 0.629233308, "volume": 26149.0}, {"date": "2009-10-02", "close": 0.592219584, "volume": 540.0}, {"date": "2009-10-05", "close": 0.629233308, "volume": 6591.0}, {"date": "2009-10-06", "close": 0.629233308, "volume": 4468.0}, {"date": "2009-10-07", "close": 0.666247032, "volume": 54969.0}, {"date": "2009-10-08", "close": 0.629233308, "volume": 4053.0}, {"date": "2009-10-09", "close": 0.592219584, "volume": 11186.0}, {"date": "2009-10-12", "close": 0.592219584, "volume": 2748.0}, {"date": "2009-10-13", "close": 0.666247032, "volume": 56074.0}, {"date": "2009-10-14", "close": 0.703260756, "volume": 17021.0}, {"date": "2009-10-15", "close": 0.703260756, "volume": 3354.0}, {"date": "2009-10-16", "close": 0.703260756, "volume": 29178.0}, {"date": "2009-10-19", "close": 0.703260756, "volume": 1138.0}, {"date": "2009-10-20", "close": 0.666247032, "volume": 6890.0}, {"date": "2009-10-21", "close": 0.629233308, "volume": 20829.0}, {"date": "2009-10-22", "close": 0.629233308, "volume": 4080.0}, {"date": "2009-10-23", "close": 0.55520586, "volume": 27365.0}, {"date": "2009-10-26", "close": 0.666247032, "volume": 8583.0}, {"date": "2009-10-27", "close": 0.666247032, "volume": 3242.0}, {"date": "2009-10-28", "close": 0.666247032, "volume": 124376.0}, {"date": "2009-10-29", "close": 0.592219584, "volume": 100188.0}, {"date": "2009-10-30", "close": 0.518192136, "volume": 72238.0}, {"date": "2009-11-03", "close": 0.518192136, "volume": 27.0}, {"date": "2009-11-05", "close": 0.592219584, "volume": 44669.0}, {"date": "2009-11-06", "close": 0.592219584, "volume": 13103.0}, {"date": "2009-11-09", "close": 0.703260756, "volume": 51883.0}, {"date": "2009-11-10", "close": 0.629233308, "volume": 20569.0}, {"date": "2009-11-11", "close": 0.666247032, "volume": 38187.0}, {"date": "2009-11-12", "close": 0.666247032, "volume": 13509.0}, {"date": "2009-11-13", "close": 0.74027448, "volume": 102559.0}, {"date": "2009-11-16", "close": 0.74027448, "volume": 18297.0}, {"date": "2009-11-17", "close": 0.703260756, "volume": 33285.0}, {"date": "2009-11-18", "close": 0.703260756, "volume": 675.0}, {"date": "2009-11-19", "close": 0.74027448, "volume": 7124.0}, {"date": "2009-11-20", "close": 0.703260756, "volume": 13914.0}, {"date": "2009-11-23", "close": 0.74027448, "volume": 135.0}, {"date": "2009-11-24", "close": 0.703260756, "volume": 41868.0}, {"date": "2009-11-25", "close": 0.74027448, "volume": 16210.0}, {"date": "2009-11-26", "close": 0.703260756, "volume": 39716.0}, {"date": "2009-11-27", "close": 0.74027448, "volume": 22559.0}, {"date": "2009-11-30", "close": 0.703260756, "volume": 31019.0}, {"date": "2009-12-01", "close": 0.703260756, "volume": 21272.0}, {"date": "2009-12-02", "close": 0.74027448, "volume": 56350.0}, {"date": "2009-12-03", "close": 0.74027448, "volume": 3088.0}, {"date": "2009-12-04", "close": 0.777288204, "volume": 13632.0}, {"date": "2009-12-07", "close": 0.74027448, "volume": 19985.0}, {"date": "2009-12-08", "close": 0.703260756, "volume": 3002.0}, {"date": "2009-12-09", "close": 0.74027448, "volume": 1460.0}, {"date": "2009-12-10", "close": 0.74027448, "volume": 1241.0}, {"date": "2009-12-11", "close": 0.74027448, "volume": 3777.0}, {"date": "2009-12-16", "close": 0.74027448, "volume": 8950.0}, {"date": "2009-12-17", "close": 0.777288204, "volume": 17561.0}, {"date": "2009-12-18", "close": 0.74027448, "volume": 20263.0}, {"date": "2009-12-21", "close": 0.74027448, "volume": 11526.0}, {"date": "2009-12-22", "close": 0.703260756, "volume": 1607.0}, {"date": "2009-12-23", "close": 0.703260756, "volume": 1287.0}, {"date": "2009-12-24", "close": 0.703260756, "volume": 8801.0}, {"date": "2009-12-29", "close": 0.74027448, "volume": 6754.0}, {"date": "2009-12-31", "close": 0.74027448, "volume": 8051.0}, {"date": "2010-01-04", "close": 0.74027448, "volume": 2215.0}, {"date": "2010-01-05", "close": 0.74027448, "volume": 10807.0}, {"date": "2010-01-06", "close": 0.74027448, "volume": 2702.0}, {"date": "2010-01-07", "close": 0.777288204, "volume": 27213.0}, {"date": "2010-01-08", "close": 0.777288204, "volume": 40744.0}, {"date": "2010-01-11", "close": 0.74027448, "volume": 24997.0}, {"date": "2010-01-12", "close": 0.777288204, "volume": 39695.0}, {"date": "2010-01-14", "close": 0.74027448, "volume": 7516.0}, {"date": "2010-01-15", "close": 0.74027448, "volume": 752.0}, {"date": "2010-01-18", "close": 0.74027448, "volume": 18750.0}, {"date": "2010-01-19", "close": 0.74027448, "volume": 4085.0}, {"date": "2010-01-20", "close": 0.74027448, "volume": 2657.0}, {"date": "2010-01-21", "close": 0.74027448, "volume": 3795.0}, {"date": "2010-01-22", "close": 0.703260756, "volume": 270.0}, {"date": "2010-01-25", "close": 0.703260756, "volume": 5403.0}, {"date": "2010-01-27", "close": 0.666247032, "volume": 21019.0}, {"date": "2010-01-28", "close": 0.666247032, "volume": 11617.0}, {"date": "2010-01-29", "close": 0.666247032, "volume": 5574.0}, {"date": "2010-02-01", "close": 0.629233308, "volume": 9850.0}, {"date": "2010-02-02", "close": 0.629233308, "volume": 23235.0}, {"date": "2010-02-03", "close": 0.629233308, "volume": 42795.0}, {"date": "2010-02-05", "close": 0.55520586, "volume": 27017.0}, {"date": "2010-02-08", "close": 0.629233308, "volume": 7946.0}, {"date": "2010-02-11", "close": 0.629233308, "volume": 9456.0}, {"date": "2010-02-16", "close": 0.629233308, "volume": 1891.0}, {"date": "2010-02-17", "close": 0.592219584, "volume": 7630.0}, {"date": "2010-02-18", "close": 0.55520586, "volume": 92241.0}, {"date": "2010-02-19", "close": 0.55520586, "volume": 63453.0}, {"date": "2010-02-22", "close": 0.55520586, "volume": 18915.0}, {"date": "2010-02-23", "close": 0.518192136, "volume": 28802.0}, {"date": "2010-02-24", "close": 0.55520586, "volume": 1351.0}, {"date": "2010-02-25", "close": 0.518192136, "volume": 23094.0}, {"date": "2010-03-01", "close": 0.629233308, "volume": 12559.0}, {"date": "2010-03-02", "close": 0.629233308, "volume": 26585.0}, {"date": "2010-03-03", "close": 0.592219584, "volume": 15724.0}, {"date": "2010-03-04", "close": 0.592219584, "volume": 8497.0}, {"date": "2010-03-05", "close": 0.55520586, "volume": 2702.0}, {"date": "2010-03-09", "close": 0.629233308, "volume": 3377.0}, {"date": "2010-03-10", "close": 0.629233308, "volume": 5735.0}, {"date": "2010-03-11", "close": 0.629233308, "volume": 22424.0}, {"date": "2010-03-12", "close": 0.666247032, "volume": 8105.0}, {"date": "2010-03-15", "close": 0.666247032, "volume": 25185.0}, {"date": "2010-03-16", "close": 0.629233308, "volume": 1158.0}, {"date": "2010-03-17", "close": 0.629233308, "volume": 5944.0}, {"date": "2010-03-18", "close": 0.666247032, "volume": 2702.0}, {"date": "2010-03-19", "close": 0.666247032, "volume": 4053.0}, {"date": "2010-03-22", "close": 0.666247032, "volume": 4053.0}, {"date": "2010-03-24", "close": 0.703260756, "volume": 14248.0}, {"date": "2010-03-25", "close": 0.629233308, "volume": 17653.0}, {"date": "2010-03-26", "close": 0.629233308, "volume": 3474.0}, {"date": "2010-04-06", "close": 0.592219584, "volume": 10094.0}, {"date": "2010-04-07", "close": 0.666247032, "volume": 32515.0}, {"date": "2010-04-08", "close": 0.74027448, "volume": 59720.0}, {"date": "2010-04-09", "close": 0.74027448, "volume": 74036.0}, {"date": "2010-04-12", "close": 0.814301928, "volume": 43902.0}, {"date": "2010-04-13", "close": 0.74027448, "volume": 13509.0}, {"date": "2010-04-14", "close": 0.74027448, "volume": 5403.0}, {"date": "2010-04-15", "close": 0.74027448, "volume": 4053.0}, {"date": "2010-04-16", "close": 0.777288204, "volume": 29854.0}, {"date": "2010-04-19", "close": 0.814301928, "volume": 615.0}, {"date": "2010-04-20", "close": 0.74027448, "volume": 47550.0}, {"date": "2010-04-21", "close": 0.74027448, "volume": 4796.0}, {"date": "2010-04-22", "close": 0.814301928, "volume": 27017.0}, {"date": "2010-04-23", "close": 0.74027448, "volume": 6079.0}, {"date": "2010-04-28", "close": 0.703260756, "volume": 18912.0}, {"date": "2010-05-03", "close": 0.703260756, "volume": 13509.0}, {"date": "2010-05-04", "close": 0.666247032, "volume": 5403.0}, {"date": "2010-05-05", "close": 0.666247032, "volume": 31070.0}, {"date": "2010-05-06", "close": 0.629233308, "volume": 16767.0}, {"date": "2010-05-11", "close": 0.629233308, "volume": 811.0}, {"date": "2010-05-12", "close": 0.666247032, "volume": 270.0}, {"date": "2010-05-18", "close": 0.666247032, "volume": 1351.0}, {"date": "2010-05-21", "close": 0.629233308, "volume": 811.0}, {"date": "2010-05-25", "close": 0.592219584, "volume": 9456.0}, {"date": "2010-05-26", "close": 0.592219584, "volume": 4053.0}, {"date": "2010-05-27", "close": 0.629233308, "volume": 6160.0}, {"date": "2010-06-01", "close": 0.629233308, "volume": 5403.0}, {"date": "2010-06-03", "close": 0.55520586, "volume": 10807.0}, {"date": "2010-06-04", "close": 0.592219584, "volume": 6417.0}, {"date": "2010-06-07", "close": 0.629233308, "volume": 3188.0}, {"date": "2010-06-10", "close": 0.55520586, "volume": 23505.0}, {"date": "2010-06-11", "close": 0.55520586, "volume": 2702.0}, {"date": "2010-06-16", "close": 0.55520586, "volume": 2629.0}, {"date": "2010-06-17", "close": 0.592219584, "volume": 9186.0}, {"date": "2010-06-18", "close": 0.592219584, "volume": 2621.0}, {"date": "2010-06-21", "close": 0.592219584, "volume": 1373.0}, {"date": "2010-06-22", "close": 0.629233308, "volume": 8745.0}, {"date": "2010-06-23", "close": 0.629233308, "volume": 1216.0}, {"date": "2010-06-24", "close": 0.55520586, "volume": 8315.0}, {"date": "2010-06-25", "close": 0.55520586, "volume": 4458.0}, {"date": "2010-06-29", "close": 0.518192136, "volume": 13014.0}, {"date": "2010-06-30", "close": 0.518192136, "volume": 2170.0}, {"date": "2010-07-02", "close": 0.518192136, "volume": 1086.0}, {"date": "2010-07-05", "close": 0.629233308, "volume": 4053.0}, {"date": "2010-07-08", "close": 0.518192136, "volume": 6484.0}, {"date": "2010-07-16", "close": 0.55520586, "volume": 24.0}, {"date": "2010-07-20", "close": 0.55520586, "volume": 11077.0}, {"date": "2010-07-26", "close": 0.629233308, "volume": 2702.0}, {"date": "2010-07-27", "close": 0.518192136, "volume": 369.0}, {"date": "2010-07-28", "close": 0.518192136, "volume": 3154.0}, {"date": "2010-07-30", "close": 0.55520586, "volume": 603.0}, {"date": "2010-08-02", "close": 0.55520586, "volume": 176.0}, {"date": "2010-08-03", "close": 0.629233308, "volume": 5403.0}, {"date": "2010-08-04", "close": 0.55520586, "volume": 8116.0}, {"date": "2010-08-05", "close": 0.518192136, "volume": 3621.0}, {"date": "2010-08-10", "close": 0.666247032, "volume": 23936.0}, {"date": "2010-08-13", "close": 0.592219584, "volume": 17050.0}, {"date": "2010-08-16", "close": 0.592219584, "volume": 3107.0}, {"date": "2010-08-17", "close": 0.518192136, "volume": 1081.0}, {"date": "2010-08-18", "close": 0.55520586, "volume": 8105.0}, {"date": "2010-08-24", "close": 0.592219584, "volume": 11982.0}, {"date": "2010-08-30", "close": 0.55520586, "volume": 270.0}, {"date": "2010-08-31", "close": 0.55520586, "volume": 15211.0}, {"date": "2010-09-01", "close": 0.518192136, "volume": 65799.0}, {"date": "2010-09-02", "close": 0.55520586, "volume": 7453.0}, {"date": "2010-09-03", "close": 0.518192136, "volume": 6944.0}, {"date": "2010-09-06", "close": 0.55520586, "volume": 5674.0}, {"date": "2010-09-07", "close": 0.55520586, "volume": 16210.0}, {"date": "2010-09-08", "close": 0.55520586, "volume": 1216.0}, {"date": "2010-09-09", "close": 0.629233308, "volume": 946.0}, {"date": "2010-09-10", "close": 0.55520586, "volume": 5989.0}, {"date": "2010-09-14", "close": 0.55520586, "volume": 18912.0}, {"date": "2010-09-16", "close": 0.592219584, "volume": 3377.0}, {"date": "2010-09-20", "close": 0.518192136, "volume": 9456.0}, {"date": "2010-09-21", "close": 0.518192136, "volume": 1.0}, {"date": "2010-09-23", "close": 0.55520586, "volume": 1351.0}, {"date": "2010-09-28", "close": 0.518192136, "volume": 14184.0}, {"date": "2010-10-01", "close": 0.518192136, "volume": 10807.0}, {"date": "2010-10-04", "close": 0.518192136, "volume": 27017.0}, {"date": "2010-10-05", "close": 0.518192136, "volume": 13990.0}, {"date": "2010-10-08", "close": 0.481178412, "volume": 85439.0}, {"date": "2010-10-11", "close": 0.407150964, "volume": 29005.0}, {"date": "2010-10-12", "close": 0.333123516, "volume": 137130.0}, {"date": "2010-10-13", "close": 0.407150964, "volume": 46773.0}, {"date": "2010-10-14", "close": 0.407150964, "volume": 37324.0}, {"date": "2010-10-15", "close": 0.407150964, "volume": 25774.0}, {"date": "2010-10-18", "close": 0.37013724, "volume": 17021.0}, {"date": "2010-10-19", "close": 0.407150964, "volume": 114052.0}, {"date": "2010-10-20", "close": 0.444164688, "volume": 101737.0}, {"date": "2010-10-21", "close": 0.481178412, "volume": 98869.0}, {"date": "2010-10-22", "close": 0.46564, "volume": 169667.0}, {"date": "2010-10-25", "close": 0.419076, "volume": 196558.0}, {"date": "2010-10-26", "close": 0.419076, "volume": 52186.0}, {"date": "2010-10-27", "close": 0.372512, "volume": 71832.0}, {"date": "2010-10-28", "close": 0.46564, "volume": 21476.0}, {"date": "2010-10-29", "close": 0.372512, "volume": 2577.0}, {"date": "2010-11-01", "close": 0.372512, "volume": 7996.0}, {"date": "2010-11-02", "close": 0.372512, "volume": 978.0}, {"date": "2010-11-04", "close": 0.372512, "volume": 22550.0}, {"date": "2010-11-05", "close": 0.372512, "volume": 23610.0}, {"date": "2010-11-08", "close": 0.419076, "volume": 1289.0}, {"date": "2010-11-11", "close": 0.372512, "volume": 2684.0}, {"date": "2010-11-15", "close": 0.372512, "volume": 5369.0}, {"date": "2010-11-16", "close": 0.372512, "volume": 13436.0}, {"date": "2010-11-17", "close": 0.325948, "volume": 2148.0}, {"date": "2010-11-18", "close": 0.325948, "volume": 2470.0}, {"date": "2010-11-23", "close": 0.372512, "volume": 14582.0}, {"date": "2010-11-24", "close": 0.325948, "volume": 79641.0}, {"date": "2010-11-25", "close": 0.325948, "volume": 38520.0}, {"date": "2010-11-26", "close": 0.279384, "volume": 75141.0}, {"date": "2010-11-29", "close": 0.325948, "volume": 9160.0}, {"date": "2010-11-30", "close": 0.325948, "volume": 11812.0}, {"date": "2010-12-01", "close": 0.325948, "volume": 4800.0}, {"date": "2010-12-02", "close": 0.325948, "volume": 9331.0}, {"date": "2010-12-03", "close": 0.279384, "volume": 7109.0}, {"date": "2010-12-07", "close": 0.325948, "volume": 4701.0}, {"date": "2010-12-10", "close": 0.325948, "volume": 5906.0}, {"date": "2010-12-14", "close": 0.325948, "volume": 7087.0}, {"date": "2010-12-15", "close": 0.325948, "volume": 17610.0}, {"date": "2010-12-16", "close": 0.325948, "volume": 6995.0}, {"date": "2010-12-22", "close": 0.512204, "volume": 991967.0}, {"date": "2010-12-23", "close": 0.419076, "volume": 97463.0}, {"date": "2010-12-24", "close": 0.512204, "volume": 61303.0}, {"date": "2010-12-29", "close": 0.512204, "volume": 49142.0}, {"date": "2010-12-30", "close": 0.605332, "volume": 46173.0}, {"date": "2010-12-31", "close": 0.558768, "volume": 10559.0}, {"date": "2011-01-04", "close": 0.605332, "volume": 66730.0}, {"date": "2011-01-05", "close": 0.605332, "volume": 199001.0}, {"date": "2011-01-06", "close": 0.745024, "volume": 211754.0}, {"date": "2011-01-07", "close": 0.745024, "volume": 12316.0}, {"date": "2011-01-10", "close": 0.69846, "volume": 4080.0}, {"date": "2011-01-11", "close": 0.745024, "volume": 14196.0}, {"date": "2011-01-12", "close": 0.745024, "volume": 15355.0}, {"date": "2011-01-13", "close": 0.745024, "volume": 60951.0}, {"date": "2011-01-14", "close": 0.69846, "volume": 2677.0}, {"date": "2011-01-17", "close": 0.69846, "volume": 23623.0}, {"date": "2011-01-18", "close": 0.651896, "volume": 26243.0}, {"date": "2011-01-20", "close": 0.558768, "volume": 32965.0}, {"date": "2011-01-24", "close": 0.558768, "volume": 3263.0}, {"date": "2011-01-25", "close": 0.558768, "volume": 19245.0}, {"date": "2011-01-27", "close": 0.605332, "volume": 9736.0}, {"date": "2011-01-28", "close": 0.69846, "volume": 129994.0}, {"date": "2011-01-31", "close": 0.791588, "volume": 34845.0}, {"date": "2011-02-01", "close": 0.745024, "volume": 38791.0}, {"date": "2011-02-02", "close": 0.745024, "volume": 21209.0}, {"date": "2011-02-04", "close": 0.651896, "volume": 1074.0}, {"date": "2011-02-07", "close": 0.651896, "volume": 11006.0}, {"date": "2011-02-09", "close": 0.651896, "volume": 36992.0}, {"date": "2011-02-11", "close": 0.605332, "volume": 532.0}, {"date": "2011-02-14", "close": 0.651896, "volume": 3109.0}, {"date": "2011-02-15", "close": 0.69846, "volume": 42952.0}, {"date": "2011-02-17", "close": 0.605332, "volume": 40288.0}, {"date": "2011-02-18", "close": 0.605332, "volume": 430.0}, {"date": "2011-02-21", "close": 0.651896, "volume": 51971.0}, {"date": "2011-02-22", "close": 0.651896, "volume": 35911.0}, {"date": "2011-02-25", "close": 0.651896, "volume": 29788.0}, {"date": "2011-02-28", "close": 0.651896, "volume": 22249.0}, {"date": "2011-03-02", "close": 0.605332, "volume": 33013.0}, {"date": "2011-03-03", "close": 0.651896, "volume": 32950.0}, {"date": "2011-03-04", "close": 0.651896, "volume": 39480.0}, {"date": "2011-03-07", "close": 0.651896, "volume": 25157.0}, {"date": "2011-03-08", "close": 0.605332, "volume": 198651.0}, {"date": "2011-03-09", "close": 0.651896, "volume": 78813.0}, {"date": "2011-03-10", "close": 0.605332, "volume": 13959.0}, {"date": "2011-03-11", "close": 0.558768, "volume": 82906.0}, {"date": "2011-03-15", "close": 0.512204, "volume": 65211.0}, {"date": "2011-03-16", "close": 0.605332, "volume": 56325.0}, {"date": "2011-03-17", "close": 0.558768, "volume": 21476.0}, {"date": "2011-03-18", "close": 0.512204, "volume": 5154.0}, {"date": "2011-03-21", "close": 0.605332, "volume": 23623.0}, {"date": "2011-03-22", "close": 0.605332, "volume": 39730.0}, {"date": "2011-03-23", "close": 0.605332, "volume": 21476.0}, {"date": "2011-03-24", "close": 0.558768, "volume": 83957.0}, {"date": "2011-03-29", "close": 0.605332, "volume": 33288.0}, {"date": "2011-03-30", "close": 0.605332, "volume": 37583.0}, {"date": "2011-03-31", "close": 0.605332, "volume": 8884.0}, {"date": "2011-04-01", "close": 0.605332, "volume": 1074.0}, {"date": "2011-04-04", "close": 0.605332, "volume": 30416.0}, {"date": "2011-04-05", "close": 0.605332, "volume": 2593.0}, {"date": "2011-04-06", "close": 0.605332, "volume": 9090.0}, {"date": "2011-04-07", "close": 0.558768, "volume": 14904.0}, {"date": "2011-04-08", "close": 0.558768, "volume": 22659.0}, {"date": "2011-04-11", "close": 0.558768, "volume": 22120.0}, {"date": "2011-04-12", "close": 0.558768, "volume": 318.0}, {"date": "2011-04-14", "close": 0.558768, "volume": 6158.0}, {"date": "2011-04-15", "close": 0.558768, "volume": 10509.0}, {"date": "2011-04-18", "close": 0.558768, "volume": 12396.0}, {"date": "2011-04-21", "close": 0.558768, "volume": 3479.0}, {"date": "2011-04-27", "close": 0.558768, "volume": 3474.0}, {"date": "2011-04-28", "close": 0.558768, "volume": 3195.0}, {"date": "2011-04-29", "close": 0.558768, "volume": 1933.0}, {"date": "2011-05-02", "close": 0.558768, "volume": 8142.0}, {"date": "2011-05-05", "close": 0.512204, "volume": 48790.0}, {"date": "2011-05-06", "close": 0.605332, "volume": 47738.0}, {"date": "2011-05-09", "close": 0.605332, "volume": 2148.0}, {"date": "2011-05-10", "close": 0.605332, "volume": 64427.0}, {"date": "2011-05-11", "close": 0.558768, "volume": 8174.0}, {"date": "2011-05-13", "close": 0.605332, "volume": 22777.0}, {"date": "2011-05-16", "close": 0.558768, "volume": 38920.0}, {"date": "2011-05-17", "close": 0.558768, "volume": 21476.0}, {"date": "2011-05-19", "close": 0.651896, "volume": 89908.0}, {"date": "2011-05-24", "close": 0.651896, "volume": 36513.0}, {"date": "2011-05-25", "close": 0.605332, "volume": 2.0}, {"date": "2011-05-26", "close": 0.558768, "volume": 61393.0}, {"date": "2011-05-27", "close": 0.605332, "volume": 18851.0}, {"date": "2011-05-30", "close": 0.605332, "volume": 42713.0}, {"date": "2011-05-31", "close": 0.558768, "volume": 669.0}, {"date": "2011-06-01", "close": 0.558768, "volume": 21476.0}, {"date": "2011-06-02", "close": 0.558768, "volume": 6443.0}, {"date": "2011-06-06", "close": 0.558768, "volume": 3860.0}, {"date": "2011-06-07", "close": 0.558768, "volume": 773.0}, {"date": "2011-06-09", "close": 0.558768, "volume": 15039.0}, {"date": "2011-06-10", "close": 0.558768, "volume": 1416.0}, {"date": "2011-06-14", "close": 0.512204, "volume": 18706.0}, {"date": "2011-06-15", "close": 0.558768, "volume": 2148.0}, {"date": "2011-06-16", "close": 0.558768, "volume": 2577.0}, {"date": "2011-06-17", "close": 0.605332, "volume": 8680.0}, {"date": "2011-06-20", "close": 0.558768, "volume": 1679.0}, {"date": "2011-06-21", "close": 0.512204, "volume": 31978.0}, {"date": "2011-07-06", "close": 0.46564, "volume": 23623.0}, {"date": "2011-07-07", "close": 0.512204, "volume": 17181.0}, {"date": "2011-07-08", "close": 0.477281, "volume": 6228.0}, {"date": "2011-07-11", "close": 0.46564, "volume": 8601.0}, {"date": "2011-07-12", "close": 0.46564, "volume": 1074.0}, {"date": "2011-07-14", "close": 0.46564, "volume": 19607.0}, {"date": "2011-07-18", "close": 0.46564, "volume": 625.0}, {"date": "2011-07-20", "close": 0.46564, "volume": 28078.0}, {"date": "2011-07-21", "close": 0.372512, "volume": 4986.0}, {"date": "2011-07-22", "close": 0.372512, "volume": 7441.0}, {"date": "2011-07-25", "close": 0.419076, "volume": 36509.0}, {"date": "2011-07-28", "close": 0.360871, "volume": 1496.0}, {"date": "2011-08-02", "close": 0.46564, "volume": 9020.0}, {"date": "2011-08-03", "close": 0.453999, "volume": 4295.0}, {"date": "2011-08-08", "close": 0.453999, "volume": 12885.0}, {"date": "2011-08-12", "close": 0.34923, "volume": 859.0}, {"date": "2011-08-18", "close": 0.384153, "volume": 6156.0}, {"date": "2011-08-19", "close": 0.34923, "volume": 17401.0}, {"date": "2011-08-25", "close": 0.34923, "volume": 1482.0}, {"date": "2011-08-26", "close": 0.34923, "volume": 1503.0}, {"date": "2011-09-01", "close": 0.337589, "volume": 12570.0}, {"date": "2011-09-02", "close": 0.34923, "volume": 8590.0}, {"date": "2011-09-08", "close": 0.34923, "volume": 1127.0}, {"date": "2011-09-09", "close": 0.256102, "volume": 2148.0}, {"date": "2011-09-12", "close": 0.291025, "volume": 1181.0}, {"date": "2011-09-13", "close": 0.291025, "volume": 966.0}, {"date": "2011-09-15", "close": 0.291025, "volume": 2507.0}, {"date": "2011-09-20", "close": 0.267743, "volume": 3758.0}, {"date": "2011-10-03", "close": 0.279384, "volume": 35220.0}, {"date": "2011-10-04", "close": 0.267743, "volume": 21.0}, {"date": "2011-10-05", "close": 0.360871, "volume": 2618.0}, {"date": "2011-10-06", "close": 0.34923, "volume": 1503.0}, {"date": "2011-10-11", "close": 0.256102, "volume": 28584.0}, {"date": "2011-10-18", "close": 0.267743, "volume": 1785.0}, {"date": "2011-10-19", "close": 0.256102, "volume": 515.0}, {"date": "2011-10-20", "close": 0.256102, "volume": 2026.0}, {"date": "2011-10-26", "close": 0.279384, "volume": 283.0}, {"date": "2011-10-28", "close": 0.337589, "volume": 3261.0}, {"date": "2011-10-31", "close": 0.34923, "volume": 1718.0}, {"date": "2011-11-01", "close": 0.395794, "volume": 7075.0}, {"date": "2011-11-07", "close": 0.34923, "volume": 64.0}, {"date": "2011-11-09", "close": 0.34923, "volume": 1074.0}, {"date": "2011-11-11", "close": 0.360871, "volume": 18493.0}, {"date": "2011-11-15", "close": 0.256102, "volume": 1701.0}, {"date": "2011-11-16", "close": 0.34923, "volume": 68048.0}, {"date": "2011-11-17", "close": 0.372512, "volume": 44311.0}, {"date": "2011-11-18", "close": 0.372512, "volume": 644.0}, {"date": "2011-11-21", "close": 0.407435, "volume": 48422.0}, {"date": "2011-11-22", "close": 0.395794, "volume": 40804.0}, {"date": "2011-11-24", "close": 0.372512, "volume": 10952.0}, {"date": "2011-11-29", "close": 0.395794, "volume": 86.0}, {"date": "2011-12-01", "close": 0.372512, "volume": 10524.0}, {"date": "2011-12-02", "close": 0.34923, "volume": 11627.0}, {"date": "2011-12-05", "close": 0.395794, "volume": 7674.0}, {"date": "2011-12-06", "close": 0.34923, "volume": 430.0}, {"date": "2011-12-07", "close": 0.395794, "volume": 21476.0}, {"date": "2011-12-08", "close": 0.395794, "volume": 5154.0}, {"date": "2011-12-09", "close": 0.395794, "volume": 5584.0}, {"date": "2011-12-13", "close": 0.34923, "volume": 7388.0}, {"date": "2011-12-14", "close": 0.419076, "volume": 243895.0}, {"date": "2011-12-15", "close": 0.407435, "volume": 32214.0}, {"date": "2011-12-19", "close": 0.407435, "volume": 6529.0}, {"date": "2011-12-22", "close": 0.442358, "volume": 3350.0}, {"date": "2012-01-06", "close": 0.419076, "volume": 85903.0}, {"date": "2012-01-13", "close": 0.442358, "volume": 4295.0}, {"date": "2012-01-16", "close": 0.442358, "volume": 9947.0}, {"date": "2012-01-18", "close": 0.267743, "volume": 1.0}, {"date": "2012-01-24", "close": 0.314307, "volume": 1079.0}, {"date": "2012-01-30", "close": 0.325948, "volume": 1079.0}, {"date": "2012-01-31", "close": 0.325948, "volume": 0.0}, {"date": "2012-02-07", "close": 0.360871, "volume": 2205.0}, {"date": "2012-02-08", "close": 0.430717, "volume": 75542.0}, {"date": "2012-02-09", "close": 0.419076, "volume": 15460.0}, {"date": "2012-02-14", "close": 0.419076, "volume": 17395.0}, {"date": "2012-02-21", "close": 0.395794, "volume": 5212.0}, {"date": "2012-02-24", "close": 0.395794, "volume": 17989.0}, {"date": "2012-03-05", "close": 0.360871, "volume": 3150.0}, {"date": "2012-03-16", "close": 0.34923, "volume": 79484.0}, {"date": "2012-03-19", "close": 0.337589, "volume": 10738.0}, {"date": "2012-04-02", "close": 0.325948, "volume": 599.0}, {"date": "2012-04-03", "close": 0.302666, "volume": 12855.0}, {"date": "2012-04-04", "close": 0.256102, "volume": 9933.0}, {"date": "2012-04-12", "close": 0.256102, "volume": 2577.0}, {"date": "2012-04-13", "close": 0.256102, "volume": 322.0}, {"date": "2012-04-18", "close": 0.395794, "volume": 4832.0}, {"date": "2012-04-26", "close": 0.360871, "volume": 0.0}, {"date": "2012-04-27", "close": 0.256102, "volume": 6.0}, {"date": "2012-04-30", "close": 0.279384, "volume": 705.0}, {"date": "2012-05-04", "close": 0.291025, "volume": 580.0}, {"date": "2012-05-09", "close": 0.23282, "volume": 133655.0}, {"date": "2012-05-15", "close": 0.256102, "volume": 1289.0}, {"date": "2012-05-16", "close": 0.256102, "volume": 2362.0}, {"date": "2012-05-17", "close": 0.256102, "volume": 580.0}, {"date": "2012-05-18", "close": 0.256102, "volume": 4080.0}, {"date": "2012-05-25", "close": 0.256102, "volume": 15033.0}, {"date": "2012-05-31", "close": 0.279384, "volume": 3254.0}, {"date": "2012-06-01", "close": 0.23282, "volume": 5238.0}, {"date": "2012-06-06", "close": 0.267743, "volume": 228.0}, {"date": "2012-06-07", "close": 0.279384, "volume": 1246.0}, {"date": "2012-06-14", "close": 0.279384, "volume": 464.0}, {"date": "2012-06-15", "close": 0.34923, "volume": 22700.0}, {"date": "2012-06-19", "close": 0.279384, "volume": 4916.0}, {"date": "2012-06-20", "close": 0.302666, "volume": 11282.0}, {"date": "2012-06-21", "close": 0.302666, "volume": 172.0}, {"date": "2012-06-22", "close": 0.302666, "volume": 1983.0}, {"date": "2012-06-25", "close": 0.256102, "volume": 11535.0}, {"date": "2012-06-26", "close": 0.23282, "volume": 19064.0}, {"date": "2012-06-27", "close": 0.23282, "volume": 86126.0}, {"date": "2012-07-04", "close": 0.267743, "volume": 18469.0}, {"date": "2012-07-05", "close": 0.267743, "volume": 5154.0}, {"date": "2012-07-09", "close": 0.267743, "volume": 16536.0}, {"date": "2012-07-25", "close": 0.23282, "volume": 20402.0}, {"date": "2012-07-31", "close": 0.23282, "volume": 6443.0}, {"date": "2012-08-01", "close": 0.23282, "volume": 8590.0}, {"date": "2012-08-02", "close": 0.23282, "volume": 60558.0}, {"date": "2012-08-08", "close": 0.209538, "volume": 85633.0}, {"date": "2012-08-09", "close": 0.209538, "volume": 2899.0}, {"date": "2012-08-16", "close": 0.23282, "volume": 2159.0}, {"date": "2012-08-17", "close": 0.23282, "volume": 4.0}, {"date": "2012-08-22", "close": 0.209538, "volume": 6438.0}, {"date": "2012-09-03", "close": 0.186256, "volume": 8398.0}, {"date": "2012-09-12", "close": 0.186256, "volume": 3221.0}, {"date": "2012-09-13", "close": 0.186256, "volume": 3565.0}, {"date": "2012-09-18", "close": 0.186256, "volume": 1611.0}, {"date": "2012-09-24", "close": 0.197897, "volume": 1074.0}, {"date": "2012-10-04", "close": 0.209538, "volume": 215.0}, {"date": "2012-10-08", "close": 0.2118662, "volume": 3221.0}, {"date": "2012-10-09", "close": 0.2141944, "volume": 43.0}, {"date": "2012-10-15", "close": 0.221179, "volume": 8590.0}, {"date": "2012-10-18", "close": 0.2141944, "volume": 4252.0}, {"date": "2012-10-23", "close": 0.2002252, "volume": 14829.0}, {"date": "2012-10-25", "close": 0.2141944, "volume": 13079.0}, {"date": "2012-10-29", "close": 0.2141944, "volume": 4102.0}, {"date": "2012-11-01", "close": 0.2025534, "volume": 988.0}, {"date": "2012-11-06", "close": 0.2025534, "volume": 23194.0}, {"date": "2012-11-07", "close": 0.2002252, "volume": 3221.0}, {"date": "2012-11-16", "close": 0.2025534, "volume": 1211.0}, {"date": "2012-11-20", "close": 0.209538, "volume": 17846.0}, {"date": "2012-11-22", "close": 0.2002252, "volume": 1263.0}, {"date": "2012-11-26", "close": 0.2002252, "volume": 19939.0}, {"date": "2012-11-27", "close": 0.2002252, "volume": 215.0}, {"date": "2012-11-28", "close": 0.2002252, "volume": 6443.0}, {"date": "2012-11-30", "close": 0.209538, "volume": 2362.0}, {"date": "2012-12-04", "close": 0.244461, "volume": 129.0}, {"date": "2012-12-19", "close": 0.197897, "volume": 4295.0}, {"date": "2012-12-27", "close": 0.197897, "volume": 1741.0}, {"date": "2012-12-28", "close": 0.197897, "volume": 3598.0}, {"date": "2013-01-10", "close": 0.197897, "volume": 17181.0}, {"date": "2013-01-21", "close": 0.197897, "volume": 7830.0}, {"date": "2013-01-22", "close": 0.197897, "volume": 403.0}, {"date": "2013-02-06", "close": 0.197897, "volume": 6631.0}, {"date": "2013-02-12", "close": 0.197897, "volume": 666.0}, {"date": "2013-02-19", "close": 0.197897, "volume": 59966.0}, {"date": "2013-02-21", "close": 0.197897, "volume": 107.0}, {"date": "2013-03-01", "close": 0.197897, "volume": 4714.0}, {"date": "2013-03-05", "close": 0.197897, "volume": 1619.0}, {"date": "2013-03-12", "close": 0.197897, "volume": 10738.0}, {"date": "2013-03-18", "close": 0.197897, "volume": 2599.0}, {"date": "2013-03-19", "close": 0.209538, "volume": 15033.0}, {"date": "2013-03-20", "close": 0.209538, "volume": 24697.0}, {"date": "2013-03-22", "close": 0.2188508, "volume": 1966.0}, {"date": "2013-03-25", "close": 0.197897, "volume": 132653.0}, {"date": "2013-03-27", "close": 0.197897, "volume": 537.0}, {"date": "2013-03-28", "close": 0.197897, "volume": 6443.0}, {"date": "2013-04-02", "close": 0.197897, "volume": 752.0}, {"date": "2013-04-03", "close": 0.197897, "volume": 5914.0}, {"date": "2013-04-05", "close": 0.197897, "volume": 37.0}, {"date": "2013-04-09", "close": 0.1722868, "volume": 97436.0}, {"date": "2013-04-12", "close": 0.162974, "volume": 11812.0}, {"date": "2013-04-16", "close": 0.162974, "volume": 8025.0}, {"date": "2013-04-17", "close": 0.162974, "volume": 17009.0}, {"date": "2013-04-22", "close": 0.11641, "volume": 6335.0}, {"date": "2013-04-26", "close": 0.11641, "volume": 93.0}, {"date": "2013-04-29", "close": 0.11641, "volume": 157239.0}, {"date": "2013-05-06", "close": 0.11641, "volume": 430.0}, {"date": "2013-05-09", "close": 0.186256, "volume": 46534.0}, {"date": "2013-05-10", "close": 0.209538, "volume": 68293.0}, {"date": "2013-05-13", "close": 0.209538, "volume": 85903.0}, {"date": "2013-05-15", "close": 0.186256, "volume": 64427.0}, {"date": "2013-05-16", "close": 0.186256, "volume": 128855.0}, {"date": "2013-05-17", "close": 0.162974, "volume": 42522.0}, {"date": "2013-05-22", "close": 0.11641, "volume": 2055.0}, {"date": "2013-06-07", "close": 0.11641, "volume": 14927.0}, {"date": "2013-06-12", "close": 0.128051, "volume": 5154.0}, {"date": "2013-06-14", "close": 0.128051, "volume": 3221.0}, {"date": "2013-06-20", "close": 0.11641, "volume": 719.0}, {"date": "2013-06-21", "close": 0.11641, "volume": 32.0}, {"date": "2013-06-24", "close": 0.11641, "volume": 6942.0}, {"date": "2013-06-25", "close": 0.11641, "volume": 307.0}, {"date": "2013-06-26", "close": 0.11641, "volume": 58.0}, {"date": "2013-06-27", "close": 0.11641, "volume": 141670.0}, {"date": "2013-07-08", "close": 0.11641, "volume": 2735.0}, {"date": "2013-07-26", "close": 0.11641, "volume": 2.0}, {"date": "2013-07-29", "close": 0.11641, "volume": 8068.0}, {"date": "2013-08-08", "close": 0.11641, "volume": 16107.0}, {"date": "2013-08-12", "close": 0.11641, "volume": 2792.0}, {"date": "2013-08-13", "close": 0.11641, "volume": 4295.0}, {"date": "2013-08-19", "close": 0.11641, "volume": 4381.0}, {"date": "2013-08-23", "close": 0.11641, "volume": 2148.0}, {"date": "2013-08-27", "close": 0.11641, "volume": 1652.0}, {"date": "2013-08-29", "close": 0.11641, "volume": 7922.0}, {"date": "2013-09-02", "close": 0.11641, "volume": 6271.0}, {"date": "2013-09-06", "close": 0.11641, "volume": 4295.0}, {"date": "2013-09-13", "close": 0.093128, "volume": 6460.0}, {"date": "2013-10-14", "close": 0.069846, "volume": 9.0}, {"date": "2013-10-29", "close": 0.069846, "volume": 418.0}, {"date": "2013-11-01", "close": 0.069846, "volume": 8891.0}, {"date": "2013-11-13", "close": 0.069846, "volume": 2148.0}, {"date": "2013-11-14", "close": 0.069846, "volume": 24649.0}, {"date": "2013-12-02", "close": 0.069846, "volume": 2577.0}, {"date": "2013-12-04", "close": 0.069846, "volume": 8376.0}, {"date": "2013-12-11", "close": 0.069846, "volume": 8635.0}, {"date": "2013-12-12", "close": 0.069846, "volume": 9449.0}, {"date": "2014-01-07", "close": 0.069846, "volume": 11513.0}, {"date": "2014-01-17", "close": 0.069846, "volume": 4295.0}, {"date": "2014-01-21", "close": 0.069846, "volume": 4381.0}, {"date": "2014-02-06", "close": 0.069846, "volume": 25771.0}, {"date": "2014-02-10", "close": 0.069846, "volume": 4639.0}, {"date": "2014-02-11", "close": 0.069846, "volume": null}, {"date": "2014-02-21", "close": 0.069846, "volume": 5906.0}, {"date": "2014-03-10", "close": 0.069846, "volume": 5684.0}, {"date": "2014-03-11", "close": 0.069846, "volume": 5283.0}, {"date": "2014-03-21", "close": 0.081487, "volume": 26250.0}, {"date": "2014-04-02", "close": 0.0745024, "volume": 8590.0}, {"date": "2014-04-28", "close": 0.0558768, "volume": 258616.0}, {"date": "2014-05-19", "close": 0.0186256, "volume": 3598.0}, {"date": "2014-05-20", "close": 0.0186256, "volume": 118305.0}, {"date": "2014-05-29", "close": 0.0256102, "volume": 5613.0}, {"date": "2014-06-03", "close": 0.0256102, "volume": 7731.0}, {"date": "2014-06-13", "close": 0.0256102, "volume": 10738.0}, {"date": "2014-06-16", "close": 0.0279384, "volume": 9034.0}, {"date": "2014-06-24", "close": 0.0256102, "volume": 11189.0}, {"date": "2014-06-25", "close": 0.0186256, "volume": 18450.0}, {"date": "2014-06-26", "close": 0.0209538, "volume": 1740.0}, {"date": "2014-06-27", "close": 0.0186256, "volume": 1289.0}, {"date": "2014-07-08", "close": 0.023282, "volume": 33824.0}, {"date": "2014-07-10", "close": 0.023282, "volume": 75288.0}, {"date": "2014-07-15", "close": 0.0256102, "volume": 34361.0}, {"date": "2014-08-13", "close": 0.0325948, "volume": 2606.0}, {"date": "2014-08-22", "close": 0.0302666, "volume": 21476.0}, {"date": "2014-09-01", "close": 0.0395794, "volume": 42952.0}, {"date": "2014-09-02", "close": 0.0442358, "volume": 9034.0}, {"date": "2014-09-05", "close": 0.0419076, "volume": 5933.0}, {"date": "2014-09-15", "close": 0.0419076, "volume": 14031.0}, {"date": "2014-09-19", "close": 0.046564, "volume": 21476.0}, {"date": "2014-10-01", "close": 0.046564, "volume": 366.0}, {"date": "2014-10-03", "close": 0.046564, "volume": 88576.0}, {"date": "2014-10-07", "close": 0.0395794, "volume": 4832.0}, {"date": "2015-01-15", "close": 0.0325948, "volume": 1881.0}, {"date": "2015-01-20", "close": 0.023282, "volume": 43739.0}, {"date": "2015-01-29", "close": 0.0279384, "volume": 85903.0}, {"date": "2015-01-30", "close": 0.046564, "volume": 136328.0}, {"date": "2015-02-03", "close": 0.0302666, "volume": 64084.0}, {"date": "2015-02-06", "close": 0.0302666, "volume": 16018.0}, {"date": "2015-02-11", "close": 0.0372512, "volume": 119360.0}, {"date": "2015-02-12", "close": 0.0372512, "volume": 21476.0}, {"date": "2015-02-19", "close": 0.0372512, "volume": 7302.0}, {"date": "2015-02-24", "close": 0.023282, "volume": 54.0}, {"date": "2015-03-12", "close": 0.0209538, "volume": 46935.0}, {"date": "2015-03-17", "close": 0.023282, "volume": 2899.0}, {"date": "2015-05-08", "close": 0.023282, "volume": 4295.0}, {"date": "2015-05-25", "close": 0.0279384, "volume": 21.0}, {"date": "2015-06-01", "close": 0.0302666, "volume": 29.0}, {"date": "2015-06-16", "close": 0.0279384, "volume": 5047.0}, {"date": "2015-06-17", "close": 0.034923, "volume": 6443.0}, {"date": "2015-06-29", "close": 0.0279384, "volume": 48120.0}, {"date": "2015-07-24", "close": 0.0325948, "volume": 25513.0}, {"date": "2015-07-28", "close": 0.034923, "volume": 48120.0}, {"date": "2015-08-11", "close": 0.0395794, "volume": 1181.0}, {"date": "2015-09-09", "close": 0.0279384, "volume": 29762.0}, {"date": "2015-09-23", "close": 0.0325948, "volume": 129.0}, {"date": "2015-10-21", "close": 0.0372512, "volume": 25513.0}, {"date": "2015-11-05", "close": 0.0372512, "volume": 4295.0}, {"date": "2015-11-13", "close": 0.0372512, "volume": 1.0}, {"date": "2015-11-16", "close": 0.034923, "volume": 32214.0}, {"date": "2015-11-18", "close": 0.0372512, "volume": 10738.0}, {"date": "2015-11-26", "close": 0.0419076, "volume": 38838.0}, {"date": "2015-12-09", "close": 0.0325948, "volume": 122166.0}, {"date": "2015-12-15", "close": 0.0395794, "volume": 122166.0}, {"date": "2016-01-04", "close": 0.034923, "volume": 4295.0}, {"date": "2016-01-05", "close": 0.0279384, "volume": 4295.0}, {"date": "2016-01-07", "close": 0.034923, "volume": 185675.0}, {"date": "2016-02-09", "close": 0.034923, "volume": 26415.0}, {"date": "2016-02-11", "close": 0.0279384, "volume": 430.0}, {"date": "2016-04-14", "close": 0.046564, "volume": 61409.0}, {"date": "2016-04-20", "close": 0.046564, "volume": 21476.0}, {"date": "2016-05-20", "close": 0.0395794, "volume": 2148.0}, {"date": "2016-06-06", "close": 0.0395794, "volume": 15033.0}, {"date": "2016-06-07", "close": 0.0256102, "volume": 1074.0}, {"date": "2016-06-16", "close": 0.0279384, "volume": 17904.0}, {"date": "2016-07-29", "close": 0.0302666, "volume": 601.0}, {"date": "2016-08-19", "close": 0.046564, "volume": 16107.0}, {"date": "2016-09-26", "close": 0.0488922, "volume": 18506.0}, {"date": "2016-09-30", "close": 0.0488922, "volume": 8698.0}, {"date": "2016-10-05", "close": 0.0488922, "volume": 4.0}, {"date": "2016-10-11", "close": 0.0488922, "volume": 7731.0}, {"date": "2016-10-25", "close": 0.058205, "volume": 58221.0}, {"date": "2016-11-11", "close": 0.0372512, "volume": 21476.0}, {"date": "2016-11-23", "close": 0.0325948, "volume": 121338.0}, {"date": "2016-11-28", "close": 0.0302666, "volume": 16107.0}, {"date": "2016-12-02", "close": 0.0302666, "volume": 0.0}, {"date": "2016-12-08", "close": 0.0372512, "volume": 99863.0}, {"date": "2017-02-08", "close": 0.034923, "volume": 214758.0}, {"date": "2017-02-09", "close": 0.034923, "volume": 20424.0}, {"date": "2017-02-22", "close": 0.0395794, "volume": 0.0}, {"date": "2017-02-23", "close": 0.0419076, "volume": 5798.0}, {"date": "2017-02-24", "close": 0.0628614, "volume": 5584.0}, {"date": "2017-03-08", "close": 0.0605332, "volume": 43489.0}, {"date": "2017-03-10", "close": 0.0791588, "volume": 70358.0}, {"date": "2017-03-23", "close": 0.069846, "volume": 20939.0}, {"date": "2017-03-27", "close": 0.0512204, "volume": 5369.0}, {"date": "2017-03-28", "close": 0.0558768, "volume": 4296.0}, {"date": "2017-03-30", "close": 0.058205, "volume": 13422.0}, {"date": "2017-03-31", "close": 0.0558768, "volume": 39430.0}, {"date": "2017-04-11", "close": 0.0628614, "volume": 10738.0}, {"date": "2017-04-20", "close": 0.0675178, "volume": 25559.0}, {"date": "2017-04-21", "close": 0.069846, "volume": 4388.0}, {"date": "2017-05-11", "close": 0.0721742, "volume": 9127.0}, {"date": "2017-05-23", "close": 0.0884716, "volume": 5369.0}, {"date": "2017-05-24", "close": 0.0884716, "volume": 18254.0}, {"date": "2017-05-29", "close": 0.0884716, "volume": 11812.0}, {"date": "2017-05-31", "close": 0.093128, "volume": 32600.0}, {"date": "2017-06-01", "close": 0.0954562, "volume": 7731.0}, {"date": "2017-08-11", "close": 0.04, "volume": 1274003.0}, {"date": "2017-08-14", "close": 0.045, "volume": 1528141.0}, {"date": "2017-08-15", "close": 0.042, "volume": 100000.0}, {"date": "2017-08-16", "close": 0.042, "volume": 170000.0}, {"date": "2017-08-17", "close": 0.039, "volume": 178249.0}, {"date": "2017-08-18", "close": 0.039, "volume": 71249.0}, {"date": "2017-08-21", "close": 0.04, "volume": 312500.0}, {"date": "2017-08-22", "close": 0.04, "volume": 62500.0}, {"date": "2017-08-23", "close": 0.038, "volume": 575000.0}, {"date": "2017-08-24", "close": 0.038, "volume": 100000.0}, {"date": "2017-08-25", "close": 0.038, "volume": 50000.0}, {"date": "2017-08-29", "close": 0.04, "volume": 400000.0}, {"date": "2017-08-31", "close": 0.038, "volume": 50000.0}, {"date": "2017-09-01", "close": 0.038, "volume": 48503.0}, {"date": "2017-09-07", "close": 0.038, "volume": 1497.0}, {"date": "2017-09-08", "close": 0.032, "volume": 7878.0}, {"date": "2017-09-12", "close": 0.035, "volume": 1.0}, {"date": "2017-09-18", "close": 0.035, "volume": 25500.0}, {"date": "2017-09-25", "close": 0.038, "volume": 50000.0}, {"date": "2017-09-26", "close": 0.038, "volume": 250000.0}, {"date": "2017-09-27", "close": 0.038, "volume": 460000.0}, {"date": "2017-09-28", "close": 0.038, "volume": 40000.0}, {"date": "2017-09-29", "close": 0.038, "volume": 169919.0}, {"date": "2017-10-02", "close": 0.038, "volume": 100000.0}, {"date": "2017-10-03", "close": 0.039, "volume": 50000.0}, {"date": "2017-10-04", "close": 0.04, "volume": 100000.0}, {"date": "2017-10-05", "close": 0.038, "volume": 137500.0}, {"date": "2017-10-06", "close": 0.038, "volume": 26000.0}, {"date": "2017-10-09", "close": 0.041, "volume": 178381.0}, {"date": "2017-10-16", "close": 0.035, "volume": 125000.0}, {"date": "2017-10-17", "close": 0.03, "volume": 50000.0}, {"date": "2017-10-19", "close": 0.03, "volume": 32865.0}, {"date": "2017-10-23", "close": 0.03, "volume": 142135.0}, {"date": "2017-10-24", "close": 0.032, "volume": 6750.0}, {"date": "2017-10-30", "close": 0.032, "volume": 71619.0}, {"date": "2017-10-31", "close": 0.032, "volume": 175000.0}, {"date": "2017-11-02", "close": 0.032, "volume": 200000.0}, {"date": "2017-11-03", "close": 0.031, "volume": 250000.0}, {"date": "2017-11-14", "close": 0.025, "volume": 23637.0}, {"date": "2017-11-15", "close": 0.025, "volume": 1350.0}, {"date": "2017-11-16", "close": 0.03, "volume": 72572.0}, {"date": "2017-11-23", "close": 0.035, "volume": 150000.0}, {"date": "2017-11-27", "close": 0.037, "volume": 150000.0}, {"date": "2017-11-28", "close": 0.037, "volume": 82122.0}, {"date": "2017-12-01", "close": 0.032, "volume": 100000.0}, {"date": "2017-12-13", "close": 0.033, "volume": 3375.0}, {"date": "2017-12-14", "close": 0.034, "volume": 50000.0}, {"date": "2017-12-20", "close": 0.034, "volume": 110663.0}, {"date": "2017-12-21", "close": 0.034, "volume": 150000.0}, {"date": "2017-12-29", "close": 0.027, "volume": 267878.0}, {"date": "2018-01-05", "close": 0.033, "volume": 75000.0}, {"date": "2018-01-09", "close": 0.034, "volume": 50000.0}, {"date": "2018-01-16", "close": 0.036, "volume": 262499.0}, {"date": "2018-01-17", "close": 0.033, "volume": 148215.0}, {"date": "2018-01-22", "close": 0.034, "volume": 10.0}, {"date": "2018-01-24", "close": 0.034, "volume": 29531.0}, {"date": "2018-01-25", "close": 0.039, "volume": 50000.0}, {"date": "2018-01-30", "close": 0.037, "volume": 100000.0}, {"date": "2018-01-31", "close": 0.037, "volume": 250000.0}, {"date": "2018-02-02", "close": 0.038, "volume": 100000.0}, {"date": "2018-02-08", "close": 0.04, "volume": 250000.0}, {"date": "2018-02-09", "close": 0.04, "volume": 162500.0}, {"date": "2018-02-13", "close": 0.04, "volume": 107873.0}, {"date": "2018-02-14", "close": 0.04, "volume": 20000.0}, {"date": "2018-02-15", "close": 0.04, "volume": 483258.0}, {"date": "2018-02-19", "close": 0.04, "volume": 50000.0}, {"date": "2018-02-20", "close": 0.036, "volume": 265637.0}, {"date": "2018-02-26", "close": 0.04, "volume": 1209894.0}, {"date": "2018-02-27", "close": 0.04, "volume": 40428.0}, {"date": "2018-02-28", "close": 0.04, "volume": 15000.0}, {"date": "2018-03-01", "close": 0.04, "volume": 50571.0}, {"date": "2018-03-02", "close": 0.044, "volume": 187500.0}, {"date": "2018-03-06", "close": 0.042, "volume": 71232.0}, {"date": "2018-03-14", "close": 0.042, "volume": 50000.0}, {"date": "2018-04-04", "close": 0.042, "volume": 50000.0}, {"date": "2018-04-05", "close": 0.042, "volume": 37500.0}, {"date": "2018-04-06", "close": 0.042, "volume": 19688.0}, {"date": "2018-04-11", "close": 0.043, "volume": 125000.0}, {"date": "2018-04-17", "close": 0.047, "volume": 50000.0}, {"date": "2018-04-18", "close": 0.046, "volume": 100000.0}, {"date": "2018-04-24", "close": 0.046, "volume": 45000.0}, {"date": "2018-04-26", "close": 0.044, "volume": 61250.0}, {"date": "2018-04-27", "close": 0.046, "volume": 55000.0}, {"date": "2018-04-30", "close": 0.046, "volume": 50000.0}, {"date": "2018-05-01", "close": 0.046, "volume": 508869.0}, {"date": "2018-05-02", "close": 0.046, "volume": 3631.0}, {"date": "2018-05-03", "close": 0.05, "volume": 100000.0}, {"date": "2018-05-04", "close": 0.049, "volume": 119162.0}, {"date": "2018-05-07", "close": 0.041, "volume": 2040.0}, {"date": "2018-05-10", "close": 0.044, "volume": 10060.0}, {"date": "2018-05-11", "close": 0.049, "volume": 345000.0}, {"date": "2018-05-15", "close": 0.043, "volume": 100000.0}, {"date": "2018-05-16", "close": 0.048, "volume": 66976.0}, {"date": "2018-05-17", "close": 0.043, "volume": 3000.0}, {"date": "2018-05-18", "close": 0.047, "volume": 14600.0}, {"date": "2018-05-21", "close": 0.043, "volume": 32319.0}, {"date": "2018-05-28", "close": 0.048, "volume": 354350.0}, {"date": "2018-06-01", "close": 0.045, "volume": 28588.0}, {"date": "2018-06-12", "close": 0.04, "volume": 14153.0}, {"date": "2018-06-14", "close": 0.04, "volume": 8438.0}, {"date": "2018-06-19", "close": 0.044, "volume": 50000.0}, {"date": "2018-07-05", "close": 0.044, "volume": 50000.0}, {"date": "2018-07-06", "close": 0.044, "volume": 27800.0}, {"date": "2018-07-12", "close": 0.044, "volume": 13391.0}, {"date": "2018-07-13", "close": 0.044, "volume": 2836.0}, {"date": "2018-07-16", "close": 0.044, "volume": 5973.0}, {"date": "2018-07-18", "close": 0.04, "volume": 250000.0}, {"date": "2018-07-20", "close": 0.042, "volume": 46802.0}, {"date": "2018-08-02", "close": 0.043, "volume": 200000.0}, {"date": "2018-08-03", "close": 0.045, "volume": 5000.0}, {"date": "2018-08-06", "close": 0.044, "volume": 59046.0}, {"date": "2018-08-07", "close": 0.043, "volume": 125000.0}, {"date": "2018-08-23", "close": 0.043, "volume": 302048.0}, {"date": "2018-08-24", "close": 0.043, "volume": 302609.0}, {"date": "2018-08-29", "close": 0.045, "volume": 110297.0}, {"date": "2018-08-30", "close": 0.045, "volume": 200000.0}, {"date": "2018-09-03", "close": 0.041, "volume": 7088.0}, {"date": "2018-09-04", "close": 0.041, "volume": 83800.0}, {"date": "2018-09-05", "close": 0.041, "volume": 50000.0}, {"date": "2018-09-10", "close": 0.045, "volume": 37962.0}, {"date": "2018-09-11", "close": 0.052, "volume": 49912.0}, {"date": "2018-09-21", "close": 0.047, "volume": 50000.0}, {"date": "2018-09-24", "close": 0.047, "volume": 50000.0}, {"date": "2018-10-02", "close": 0.047, "volume": 101744.0}, {"date": "2018-10-15", "close": 0.046, "volume": 1611910.0}, {"date": "2018-10-26", "close": 0.044, "volume": 50000.0}, {"date": "2018-10-29", "close": 0.046, "volume": 4500.0}, {"date": "2018-10-30", "close": 0.042, "volume": 41158.0}, {"date": "2018-10-31", "close": 0.046, "volume": 58842.0}, {"date": "2018-11-02", "close": 0.046, "volume": 1796.0}, {"date": "2018-11-13", "close": 0.048, "volume": 50000.0}, {"date": "2018-11-15", "close": 0.05, "volume": 10000.0}, {"date": "2018-11-30", "close": 0.046, "volume": 2145.0}, {"date": "2018-12-03", "close": 0.046, "volume": 1000.0}, {"date": "2018-12-04", "close": 0.048, "volume": 415546.0}, {"date": "2018-12-05", "close": 0.048, "volume": 13935797.0}, {"date": "2018-12-06", "close": 0.046, "volume": 95787.0}, {"date": "2018-12-07", "close": 0.046, "volume": 100000.0}, {"date": "2018-12-10", "close": 0.05, "volume": 200000.0}, {"date": "2018-12-12", "close": 0.047, "volume": 14900.0}, {"date": "2018-12-19", "close": 0.041, "volume": 13500.0}, {"date": "2019-01-07", "close": 0.041, "volume": 155293.0}, {"date": "2019-01-11", "close": 0.044, "volume": 3217.0}, {"date": "2019-01-29", "close": 0.045, "volume": 51240.0}, {"date": "2019-01-30", "close": 0.045, "volume": 15160.0}, {"date": "2019-02-22", "close": 0.05, "volume": 551836.0}, {"date": "2019-02-25", "close": 0.045, "volume": 155293.0}, {"date": "2019-02-28", "close": 0.052, "volume": 719680.0}, {"date": "2019-03-01", "close": 0.052, "volume": 72500.0}, {"date": "2019-03-04", "close": 0.052, "volume": 332819.0}, {"date": "2019-03-05", "close": 0.045, "volume": 50000.0}, {"date": "2019-03-08", "close": 0.045, "volume": 50000.0}, {"date": "2019-03-21", "close": 0.045, "volume": 65354.0}, {"date": "2019-03-25", "close": 0.045, "volume": 50000.0}, {"date": "2019-03-27", "close": 0.045, "volume": 50000.0}, {"date": "2019-03-29", "close": 0.045, "volume": 182587.0}, {"date": "2019-04-02", "close": 0.045, "volume": 105545.0}, {"date": "2019-04-09", "close": 0.052, "volume": 56296.0}, {"date": "2019-04-10", "close": 0.054, "volume": 60000.0}, {"date": "2019-04-15", "close": 0.05, "volume": 7118.0}, {"date": "2019-04-16", "close": 0.054, "volume": 20092.0}, {"date": "2019-04-18", "close": 0.054, "volume": 14908.0}, {"date": "2019-05-03", "close": 0.045, "volume": 167270.0}, {"date": "2019-05-08", "close": 0.049, "volume": 4097973.0}, {"date": "2019-06-05", "close": 0.035, "volume": 25000.0}, {"date": "2019-06-06", "close": 0.044, "volume": 190682.0}, {"date": "2019-06-07", "close": 0.043, "volume": 214.0}, {"date": "2019-06-14", "close": 0.045, "volume": 231634.0}, {"date": "2019-06-18", "close": 0.044, "volume": 100000.0}, {"date": "2019-06-19", "close": 0.044, "volume": 208366.0}, {"date": "2019-06-20", "close": 0.042, "volume": 50000.0}, {"date": "2019-06-26", "close": 0.028, "volume": 4.0}, {"date": "2019-06-27", "close": 0.044, "volume": 80000.0}, {"date": "2019-06-28", "close": 0.03, "volume": 112727.0}, {"date": "2019-07-04", "close": 0.04, "volume": 75198.0}, {"date": "2019-07-05", "close": 0.04, "volume": 23802.0}, {"date": "2019-07-08", "close": 0.04, "volume": 6354.0}, {"date": "2019-07-10", "close": 0.04, "volume": 37500.0}, {"date": "2019-07-17", "close": 0.04, "volume": 12500.0}, {"date": "2019-07-19", "close": 0.04, "volume": 3555.0}, {"date": "2019-07-22", "close": 0.04, "volume": 20945.0}, {"date": "2019-07-24", "close": 0.04, "volume": 132588.0}, {"date": "2019-07-29", "close": 0.044, "volume": 867412.0}, {"date": "2019-07-30", "close": 0.042, "volume": 14690.0}, {"date": "2019-08-02", "close": 0.049, "volume": 514552.0}, {"date": "2019-08-05", "close": 0.042, "volume": 523830.0}, {"date": "2019-08-06", "close": 0.045, "volume": 111396.0}, {"date": "2019-08-08", "close": 0.048, "volume": 365000.0}, {"date": "2019-08-12", "close": 0.048, "volume": 228000.0}, {"date": "2019-08-13", "close": 0.048, "volume": 63187.0}, {"date": "2019-08-14", "close": 0.048, "volume": 222565.0}, {"date": "2019-08-15", "close": 0.048, "volume": 604974.0}, {"date": "2019-08-16", "close": 0.049, "volume": 870026.0}, {"date": "2019-08-19", "close": 0.046, "volume": 90000.0}, {"date": "2019-08-23", "close": 0.047, "volume": 6354.0}, {"date": "2019-08-26", "close": 0.048, "volume": 644882.0}, {"date": "2019-08-27", "close": 0.048, "volume": 263100.0}, {"date": "2019-08-28", "close": 0.05, "volume": 67217.0}, {"date": "2019-08-29", "close": 0.05, "volume": 555000.0}, {"date": "2019-09-03", "close": 0.048, "volume": 42414.0}, {"date": "2019-09-05", "close": 0.049, "volume": 51574.0}, {"date": "2019-09-06", "close": 0.048, "volume": 100000.0}, {"date": "2019-09-11", "close": 0.049, "volume": 50000.0}, {"date": "2019-09-12", "close": 0.05, "volume": 50000.0}, {"date": "2019-09-13", "close": 0.05, "volume": 150000.0}, {"date": "2019-09-20", "close": 0.047, "volume": 35000.0}, {"date": "2019-09-24", "close": 0.047, "volume": 24797.0}, {"date": "2019-09-26", "close": 0.049, "volume": 75000.0}, {"date": "2019-09-27", "close": 0.049, "volume": 10500.0}, {"date": "2019-09-30", "close": 0.049, "volume": 70000.0}, {"date": "2019-10-03", "close": 0.047, "volume": 33926.0}, {"date": "2019-10-04", "close": 0.047, "volume": 111373.0}, {"date": "2019-10-09", "close": 0.048, "volume": 20420.0}, {"date": "2019-10-10", "close": 0.046, "volume": 31966.0}, {"date": "2019-10-18", "close": 0.048, "volume": 30000.0}, {"date": "2019-10-28", "close": 0.048, "volume": 36000.0}, {"date": "2019-10-31", "close": 0.048, "volume": 188859.0}, {"date": "2019-11-01", "close": 0.043, "volume": 52297.0}, {"date": "2019-11-07", "close": 0.045, "volume": 20000.0}, {"date": "2019-11-08", "close": 0.051, "volume": 520000.0}, {"date": "2019-11-11", "close": 0.051, "volume": 530000.0}, {"date": "2019-11-12", "close": 0.054, "volume": 1493720.0}, {"date": "2019-11-13", "close": 0.046, "volume": 145000.0}, {"date": "2019-11-18", "close": 0.045, "volume": 530000.0}, {"date": "2019-11-19", "close": 0.048, "volume": 50000.0}, {"date": "2019-11-20", "close": 0.05, "volume": 962500.0}, {"date": "2019-11-22", "close": 0.053, "volume": 37381.0}, {"date": "2019-11-25", "close": 0.053, "volume": 204339.0}, {"date": "2019-11-26", "close": 0.053, "volume": 232168.0}, {"date": "2019-11-29", "close": 0.053, "volume": 113822.0}, {"date": "2019-12-02", "close": 0.05, "volume": 139601.0}, {"date": "2019-12-04", "close": 0.05, "volume": 47520.0}, {"date": "2019-12-05", "close": 0.048, "volume": 10300.0}, {"date": "2019-12-09", "close": 0.048, "volume": 10000.0}, {"date": "2019-12-12", "close": 0.048, "volume": 25241.0}, {"date": "2019-12-13", "close": 0.048, "volume": 91238.0}, {"date": "2019-12-16", "close": 0.048, "volume": 10833.0}, {"date": "2019-12-18", "close": 0.046, "volume": 100100.0}, {"date": "2019-12-20", "close": 0.045, "volume": 396105.0}, {"date": "2019-12-24", "close": 0.046, "volume": 932320.0}, {"date": "2019-12-27", "close": 0.043, "volume": 19764.0}, {"date": "2019-12-30", "close": 0.04, "volume": 17708.0}, {"date": "2019-12-31", "close": 0.04, "volume": 12528.0}, {"date": "2020-01-03", "close": 0.045, "volume": 25000.0}, {"date": "2020-01-06", "close": 0.045, "volume": 19408.0}, {"date": "2020-01-07", "close": 0.048, "volume": 21000.0}, {"date": "2020-01-10", "close": 0.048, "volume": 42000.0}, {"date": "2020-01-14", "close": 0.048, "volume": 4929.0}, {"date": "2020-01-21", "close": 0.045, "volume": 21000.0}, {"date": "2020-01-22", "close": 0.04, "volume": 62000.0}, {"date": "2020-01-28", "close": 0.045, "volume": 21777.0}, {"date": "2020-01-29", "close": 0.044, "volume": 11000.0}, {"date": "2020-01-31", "close": 0.043, "volume": 65260.0}, {"date": "2020-02-04", "close": 0.045, "volume": 60000.0}, {"date": "2020-02-05", "close": 0.045, "volume": 7313.0}, {"date": "2020-02-10", "close": 0.046, "volume": 10930.0}, {"date": "2020-02-11", "close": 0.045, "volume": 158888.0}, {"date": "2020-02-12", "close": 0.045, "volume": 250000.0}, {"date": "2020-02-14", "close": 0.045, "volume": 40000.0}, {"date": "2020-02-20", "close": 0.045, "volume": 553863.0}, {"date": "2020-02-21", "close": 0.042, "volume": 125348.0}, {"date": "2020-02-27", "close": 0.024, "volume": 216488.0}, {"date": "2020-02-28", "close": 0.02, "volume": 2797270.0}, {"date": "2020-03-02", "close": 0.02, "volume": 30000.0}, {"date": "2020-03-03", "close": 0.022, "volume": 263878.0}, {"date": "2020-03-05", "close": 0.033, "volume": 787121.0}, {"date": "2020-03-09", "close": 0.022, "volume": 230054.0}, {"date": "2020-03-11", "close": 0.025, "volume": 167176.0}, {"date": "2020-03-12", "close": 0.022, "volume": 542824.0}, {"date": "2020-03-13", "close": 0.026, "volume": 40740.0}, {"date": "2020-03-16", "close": 0.03, "volume": 50000.0}, {"date": "2020-03-18", "close": 0.021, "volume": 1493250.0}, {"date": "2020-03-19", "close": 0.021, "volume": 10000.0}, {"date": "2020-03-23", "close": 0.021, "volume": 172961.0}, {"date": "2020-03-24", "close": 0.023, "volume": 22222.0}, {"date": "2020-04-01", "close": 0.029, "volume": 127778.0}, {"date": "2020-04-02", "close": 0.026, "volume": 100000.0}, {"date": "2020-04-03", "close": 0.026, "volume": 66282.0}, {"date": "2020-04-06", "close": 0.029, "volume": 100000.0}, {"date": "2020-04-07", "close": 0.024, "volume": 34805.0}, {"date": "2020-04-16", "close": 0.026, "volume": 68213.0}, {"date": "2020-05-05", "close": 0.022, "volume": 41241.0}, {"date": "2020-05-08", "close": 0.023, "volume": 15625.0}, {"date": "2020-05-25", "close": 0.02, "volume": 93020.0}, {"date": "2020-05-28", "close": 0.02, "volume": 19240.0}, {"date": "2020-06-09", "close": 0.026, "volume": 57500.0}, {"date": "2020-06-11", "close": 0.023, "volume": 110775.0}, {"date": "2020-06-12", "close": 0.02, "volume": 75000.0}, {"date": "2020-06-16", "close": 0.024, "volume": 493733.0}, {"date": "2020-06-17", "close": 0.024, "volume": 24761.0}, {"date": "2020-06-24", "close": 0.023, "volume": 24246.0}, {"date": "2020-07-01", "close": 0.027, "volume": 5112940.0}, {"date": "2020-07-02", "close": 0.028, "volume": 25000.0}, {"date": "2020-07-03", "close": 0.028, "volume": 900000.0}, {"date": "2020-07-06", "close": 0.029, "volume": 1075000.0}, {"date": "2020-07-07", "close": 0.031, "volume": 1020000.0}, {"date": "2020-07-08", "close": 0.034, "volume": 5066479.0}, {"date": "2020-07-09", "close": 0.034, "volume": 1630397.0}, {"date": "2020-07-10", "close": 0.035, "volume": 1504699.0}, {"date": "2020-07-13", "close": 0.035, "volume": 260534.0}, {"date": "2020-07-14", "close": 0.035, "volume": 116941.0}, {"date": "2020-07-15", "close": 0.033, "volume": 1289561.0}, {"date": "2020-07-16", "close": 0.032, "volume": 71519.0}, {"date": "2020-07-17", "close": 0.033, "volume": 1756060.0}, {"date": "2020-07-20", "close": 0.033, "volume": 327360.0}, {"date": "2020-07-21", "close": 0.036, "volume": 64972.0}, {"date": "2020-07-23", "close": 0.037, "volume": 1001153.0}, {"date": "2020-07-27", "close": 0.039, "volume": 258773.0}, {"date": "2020-07-28", "close": 0.044, "volume": 2548049.0}, {"date": "2020-07-29", "close": 0.051, "volume": 768441.0}, {"date": "2020-07-30", "close": 0.05, "volume": 743136.0}, {"date": "2020-07-31", "close": 0.049, "volume": 93580.0}, {"date": "2020-08-03", "close": 0.05, "volume": 422036.0}, {"date": "2020-08-04", "close": 0.049, "volume": 632860.0}, {"date": "2020-08-05", "close": 0.049, "volume": 386604.0}, {"date": "2020-08-06", "close": 0.048, "volume": 90010.0}, {"date": "2020-08-07", "close": 0.05, "volume": 147342.0}, {"date": "2020-08-10", "close": 0.054, "volume": 739916.0}, {"date": "2020-08-11", "close": 0.065, "volume": 1189039.0}, {"date": "2020-08-12", "close": 0.063, "volume": 865099.0}, {"date": "2020-08-13", "close": 0.061, "volume": 217500.0}, {"date": "2020-08-14", "close": 0.052, "volume": 467982.0}, {"date": "2020-08-17", "close": 0.058, "volume": 311527.0}, {"date": "2020-08-18", "close": 0.06, "volume": 752658.0}, {"date": "2020-08-19", "close": 0.058, "volume": 250000.0}, {"date": "2020-08-20", "close": 0.055, "volume": 201440.0}, {"date": "2020-08-21", "close": 0.056, "volume": 3773.0}, {"date": "2020-08-24", "close": 0.056, "volume": 103631.0}, {"date": "2020-08-26", "close": 0.056, "volume": 10000.0}, {"date": "2020-08-27", "close": 0.056, "volume": 57514.0}, {"date": "2020-08-28", "close": 0.052, "volume": 109277.0}, {"date": "2020-09-01", "close": 0.05, "volume": 131908.0}, {"date": "2020-09-02", "close": 0.05, "volume": 290397.0}, {"date": "2020-09-03", "close": 0.053, "volume": 726044.0}, {"date": "2020-09-07", "close": 0.054, "volume": 204598.0}, {"date": "2020-09-09", "close": 0.05, "volume": 150176.0}, {"date": "2020-09-10", "close": 0.051, "volume": 455881.0}, {"date": "2020-09-11", "close": 0.05, "volume": 158188.0}, {"date": "2020-09-14", "close": 0.047, "volume": 80090.0}, {"date": "2020-09-15", "close": 0.051, "volume": 38420.0}, {"date": "2020-09-16", "close": 0.053, "volume": 18000.0}, {"date": "2020-09-18", "close": 0.047, "volume": 20000.0}, {"date": "2020-09-21", "close": 0.048, "volume": 100000.0}, {"date": "2020-09-22", "close": 0.046, "volume": 72000.0}, {"date": "2020-09-23", "close": 0.047, "volume": 40000.0}, {"date": "2020-09-24", "close": 0.046, "volume": 79202.0}, {"date": "2020-09-25", "close": 0.048, "volume": 32332.0}, {"date": "2020-09-28", "close": 0.046, "volume": 25000.0}, {"date": "2020-09-30", "close": 0.045, "volume": 136707.0}, {"date": "2020-10-07", "close": 0.046, "volume": 24326.0}, {"date": "2020-10-09", "close": 0.045, "volume": 583292.0}, {"date": "2020-10-12", "close": 0.044, "volume": 57400.0}, {"date": "2020-10-13", "close": 0.043, "volume": 380031.0}, {"date": "2020-10-15", "close": 0.049, "volume": 100.0}, {"date": "2020-10-19", "close": 0.043, "volume": 4.0}, {"date": "2020-10-21", "close": 0.043, "volume": 199996.0}, {"date": "2020-10-23", "close": 0.043, "volume": 80000.0}, {"date": "2020-10-26", "close": 0.043, "volume": 61117.0}, {"date": "2020-10-27", "close": 0.046, "volume": 88883.0}, {"date": "2020-10-28", "close": 0.044, "volume": 312617.0}, {"date": "2020-11-02", "close": 0.036, "volume": 100000.0}, {"date": "2020-11-03", "close": 0.038, "volume": 250000.0}, {"date": "2020-11-04", "close": 0.038, "volume": 150000.0}, {"date": "2020-11-05", "close": 0.068, "volume": 106218387.0}, {"date": "2020-11-06", "close": 0.061, "volume": 16584467.0}, {"date": "2020-11-09", "close": 0.067, "volume": 7656169.0}, {"date": "2020-11-10", "close": 0.064, "volume": 3897800.0}, {"date": "2020-11-11", "close": 0.069, "volume": 1759385.0}, {"date": "2020-11-12", "close": 0.061, "volume": 1873270.0}, {"date": "2020-11-13", "close": 0.063, "volume": 1298133.0}, {"date": "2020-11-16", "close": 0.064, "volume": 95238.0}, {"date": "2020-11-17", "close": 0.064, "volume": 1487543.0}, {"date": "2020-11-18", "close": 0.067, "volume": 1272718.0}, {"date": "2020-11-19", "close": 0.075, "volume": 2482159.0}, {"date": "2020-11-20", "close": 0.078, "volume": 2427413.0}, {"date": "2020-11-23", "close": 0.084, "volume": 951981.0}, {"date": "2020-11-24", "close": 0.079, "volume": 306604.0}, {"date": "2020-11-25", "close": 0.078, "volume": 210890.0}, {"date": "2020-11-26", "close": 0.077, "volume": 613441.0}, {"date": "2020-11-27", "close": 0.076, "volume": 14731.0}, {"date": "2020-11-30", "close": 0.073, "volume": 590086.0}, {"date": "2020-12-01", "close": 0.074, "volume": 124788.0}, {"date": "2020-12-02", "close": 0.073, "volume": 71988.0}, {"date": "2020-12-03", "close": 0.073, "volume": 459281.0}, {"date": "2020-12-04", "close": 0.07, "volume": 569808.0}, {"date": "2020-12-07", "close": 0.067, "volume": 700270.0}, {"date": "2020-12-08", "close": 0.07, "volume": 875979.0}, {"date": "2020-12-09", "close": 0.084, "volume": 2490312.0}, {"date": "2020-12-10", "close": 0.073, "volume": 700496.0}, {"date": "2020-12-11", "close": 0.075, "volume": 616090.0}, {"date": "2020-12-14", "close": 0.073, "volume": 434078.0}, {"date": "2020-12-15", "close": 0.066, "volume": 768372.0}, {"date": "2020-12-16", "close": 0.073, "volume": 545071.0}, {"date": "2020-12-18", "close": 0.071, "volume": 25400.0}, {"date": "2020-12-22", "close": 0.062, "volume": 105671.0}, {"date": "2020-12-23", "close": 0.062, "volume": 172310.0}, {"date": "2020-12-24", "close": 0.069, "volume": 140037.0}, {"date": "2020-12-29", "close": 0.063, "volume": 124396.0}, {"date": "2020-12-30", "close": 0.064, "volume": 79876.0}, {"date": "2020-12-31", "close": 0.064, "volume": 16922.0}, {"date": "2021-01-04", "close": 0.07, "volume": 521684.0}, {"date": "2021-01-06", "close": 0.063, "volume": 29136.0}, {"date": "2021-01-07", "close": 0.07, "volume": 93000.0}, {"date": "2021-01-08", "close": 0.069, "volume": 610470.0}, {"date": "2021-01-11", "close": 0.065, "volume": 142246.0}, {"date": "2021-01-12", "close": 0.073, "volume": 173542.0}, {"date": "2021-01-13", "close": 0.067, "volume": 57816.0}, {"date": "2021-01-14", "close": 0.068, "volume": 15082.0}, {"date": "2021-01-15", "close": 0.07, "volume": 299494.0}, {"date": "2021-01-18", "close": 0.07, "volume": 87206.0}, {"date": "2021-01-19", "close": 0.07, "volume": 97755.0}, {"date": "2021-01-20", "close": 0.068, "volume": 285527.0}, {"date": "2021-01-21", "close": 0.072, "volume": 230000.0}, {"date": "2021-01-22", "close": 0.072, "volume": 299219.0}, {"date": "2021-01-25", "close": 0.068, "volume": 239375.0}, {"date": "2021-01-27", "close": 0.065, "volume": 633533.0}, {"date": "2021-01-28", "close": 0.066, "volume": 369337.0}, {"date": "2021-01-29", "close": 0.064, "volume": 688244.0}, {"date": "2021-02-01", "close": 0.066, "volume": 263062.0}, {"date": "2021-02-02", "close": 0.063, "volume": 263976.0}, {"date": "2021-02-03", "close": 0.063, "volume": 23871.0}, {"date": "2021-02-04", "close": 0.066, "volume": 315929.0}, {"date": "2021-02-05", "close": 0.069, "volume": 100013.0}, {"date": "2021-02-08", "close": 0.067, "volume": 494266.0}, {"date": "2021-02-09", "close": 0.065, "volume": 431815.0}, {"date": "2021-02-10", "close": 0.07, "volume": 236258.0}, {"date": "2021-02-11", "close": 0.071, "volume": 398896.0}, {"date": "2021-02-12", "close": 0.07, "volume": 284230.0}, {"date": "2021-02-15", "close": 0.07, "volume": 118026.0}, {"date": "2021-02-16", "close": 0.07, "volume": 251355.0}, {"date": "2021-02-17", "close": 0.07, "volume": 600000.0}, {"date": "2021-02-18", "close": 0.07, "volume": 550000.0}, {"date": "2021-02-19", "close": 0.069, "volume": 552600.0}, {"date": "2021-02-22", "close": 0.07, "volume": 168569.0}, {"date": "2021-02-23", "close": 0.076, "volume": 663196.0}, {"date": "2021-02-24", "close": 0.091, "volume": 2269070.0}, {"date": "2021-02-25", "close": 0.085, "volume": 2559963.0}, {"date": "2021-02-26", "close": 0.087, "volume": 163664.0}, {"date": "2021-03-01", "close": 0.085, "volume": 97253.0}, {"date": "2021-03-02", "close": 0.082, "volume": 449438.0}, {"date": "2021-03-03", "close": 0.082, "volume": 1431376.0}, {"date": "2021-03-04", "close": 0.076, "volume": 618347.0}, {"date": "2021-03-05", "close": 0.075, "volume": 366960.0}, {"date": "2021-03-09", "close": 0.073, "volume": 775364.0}, {"date": "2021-03-11", "close": 0.072, "volume": 400377.0}, {"date": "2021-03-12", "close": 0.07, "volume": 100000.0}, {"date": "2021-03-15", "close": 0.078, "volume": 474151.0}, {"date": "2021-03-16", "close": 0.078, "volume": 401691.0}, {"date": "2021-03-17", "close": 0.08, "volume": 12500.0}, {"date": "2021-03-18", "close": 0.083, "volume": 5604.0}, {"date": "2021-03-19", "close": 0.081, "volume": 131094.0}, {"date": "2021-03-22", "close": 0.085, "volume": 472195.0}, {"date": "2021-03-23", "close": 0.079, "volume": 1013989.0}, {"date": "2021-03-24", "close": 0.077, "volume": 906272.0}, {"date": "2021-03-25", "close": 0.076, "volume": 603374.0}, {"date": "2021-03-26", "close": 0.078, "volume": 52293.0}, {"date": "2021-04-01", "close": 0.079, "volume": 141500.0}, {"date": "2021-04-06", "close": 0.079, "volume": 881947.0}, {"date": "2021-04-07", "close": 0.079, "volume": 242530.0}, {"date": "2021-04-08", "close": 0.079, "volume": 113732.0}, {"date": "2021-04-09", "close": 0.081, "volume": 58000.0}, {"date": "2021-04-14", "close": 0.079, "volume": 19319.0}, {"date": "2021-04-15", "close": 0.078, "volume": 100681.0}, {"date": "2021-04-20", "close": 0.081, "volume": 160097.0}, {"date": "2021-04-21", "close": 0.08, "volume": 14887.0}, {"date": "2021-04-22", "close": 0.084, "volume": 11936.0}, {"date": "2021-04-23", "close": 0.09, "volume": 536695.0}, {"date": "2021-04-26", "close": 0.088, "volume": 277911.0}, {"date": "2021-04-28", "close": 0.089, "volume": 1824.0}, {"date": "2021-04-29", "close": 0.087, "volume": 279427.0}, {"date": "2021-04-30", "close": 0.076, "volume": 1132297.0}, {"date": "2021-05-03", "close": 0.085, "volume": 328389.0}, {"date": "2021-05-04", "close": 0.084, "volume": 50000.0}, {"date": "2021-05-05", "close": 0.083, "volume": 11782.0}, {"date": "2021-05-06", "close": 0.075, "volume": 338347.0}, {"date": "2021-05-07", "close": 0.074, "volume": 458669.0}, {"date": "2021-05-10", "close": 0.076, "volume": 1042361.0}, {"date": "2021-05-11", "close": 0.08, "volume": 40528.0}, {"date": "2021-05-13", "close": 0.081, "volume": 29304.0}, {"date": "2021-05-17", "close": 0.083, "volume": 97178.0}, {"date": "2021-05-18", "close": 0.08, "volume": 212239.0}, {"date": "2021-05-19", "close": 0.08, "volume": 6418.0}, {"date": "2021-05-20", "close": 0.075, "volume": 816.0}, {"date": "2021-05-21", "close": 0.074, "volume": 127445.0}, {"date": "2021-05-24", "close": 0.075, "volume": 1.0}, {"date": "2021-05-25", "close": 0.077, "volume": 184093.0}, {"date": "2021-05-26", "close": 0.078, "volume": 66073.0}, {"date": "2021-05-27", "close": 0.08, "volume": 196556.0}, {"date": "2021-06-02", "close": 0.11, "volume": 4700905.0}, {"date": "2021-06-03", "close": 0.11, "volume": 1781920.0}, {"date": "2021-06-04", "close": 0.105, "volume": 456665.0}, {"date": "2021-06-07", "close": 0.11, "volume": 1286803.0}, {"date": "2021-06-08", "close": 0.11, "volume": 382615.0}, {"date": "2021-06-09", "close": 0.11, "volume": 415035.0}, {"date": "2021-06-10", "close": 0.11, "volume": 55098.0}, {"date": "2021-06-11", "close": 0.115, "volume": 117815.0}, {"date": "2021-06-15", "close": 0.11, "volume": 328736.0}, {"date": "2021-06-16", "close": 0.11, "volume": 512382.0}, {"date": "2021-06-17", "close": 0.115, "volume": 5304.0}, {"date": "2021-06-18", "close": 0.11, "volume": 130864.0}, {"date": "2021-06-21", "close": 0.115, "volume": 390980.0}, {"date": "2021-06-22", "close": 0.11, "volume": 509588.0}, {"date": "2021-06-23", "close": 0.1, "volume": 124062.0}, {"date": "2021-06-24", "close": 0.105, "volume": 326841.0}, {"date": "2021-06-25", "close": 0.099, "volume": 192268.0}, {"date": "2021-06-28", "close": 0.1, "volume": 405567.0}, {"date": "2021-06-29", "close": 0.095, "volume": 97777.0}, {"date": "2021-06-30", "close": 0.1, "volume": 12793.0}, {"date": "2021-07-01", "close": 0.105, "volume": 146028.0}, {"date": "2021-07-05", "close": 0.105, "volume": 752684.0}, {"date": "2021-07-06", "close": 0.1, "volume": 22041.0}, {"date": "2021-07-07", "close": 0.105, "volume": 80867.0}, {"date": "2021-07-08", "close": 0.105, "volume": 389521.0}, {"date": "2021-07-09", "close": 0.093, "volume": 419552.0}, {"date": "2021-07-13", "close": 0.1, "volume": 820002.0}, {"date": "2021-07-14", "close": 0.11, "volume": 432228.0}, {"date": "2021-07-15", "close": 0.1, "volume": 140171.0}, {"date": "2021-07-19", "close": 0.1, "volume": 700000.0}, {"date": "2021-07-20", "close": 0.1, "volume": 64082.0}, {"date": "2021-07-21", "close": 0.1, "volume": 150717.0}, {"date": "2021-07-23", "close": 0.11, "volume": 1445145.0}, {"date": "2021-07-26", "close": 0.11, "volume": 4865.0}, {"date": "2021-07-28", "close": 0.11, "volume": 6600.0}, {"date": "2021-07-29", "close": 0.11, "volume": 275586.0}, {"date": "2021-07-30", "close": 0.11, "volume": 554589.0}, {"date": "2021-08-04", "close": 0.11, "volume": 4150120.0}, {"date": "2021-08-05", "close": 0.11, "volume": 83723.0}, {"date": "2021-08-06", "close": 0.105, "volume": 520246.0}, {"date": "2021-08-09", "close": 0.1, "volume": 2315482.0}, {"date": "2021-08-10", "close": 0.105, "volume": 162500.0}, {"date": "2021-08-11", "close": 0.105, "volume": 2229489.0}, {"date": "2021-08-12", "close": 0.105, "volume": 976034.0}, {"date": "2021-08-13", "close": 0.1, "volume": 311750.0}, {"date": "2021-08-16", "close": 0.1, "volume": 413000.0}, {"date": "2021-08-17", "close": 0.1, "volume": 399686.0}, {"date": "2021-08-18", "close": 0.1, "volume": 400000.0}, {"date": "2021-08-19", "close": 0.105, "volume": 2210822.0}, {"date": "2021-08-20", "close": 0.1, "volume": 76417.0}, {"date": "2021-08-23", "close": 0.1, "volume": 465227.0}, {"date": "2021-08-24", "close": 0.1, "volume": 30000.0}, {"date": "2021-08-25", "close": 0.1, "volume": 1538759.0}, {"date": "2021-08-26", "close": 0.099, "volume": 607940.0}, {"date": "2021-08-27", "close": 0.1, "volume": 170000.0}, {"date": "2021-08-31", "close": 0.099, "volume": 249483.0}, {"date": "2021-09-01", "close": 0.098, "volume": 57242.0}, {"date": "2021-09-02", "close": 0.097, "volume": 276448.0}, {"date": "2021-09-03", "close": 0.097, "volume": 179.0}, {"date": "2021-09-06", "close": 0.1, "volume": 34925.0}, {"date": "2021-09-07", "close": 0.1, "volume": 168605.0}, {"date": "2021-09-08", "close": 0.1, "volume": 210000.0}, {"date": "2021-09-10", "close": 0.096, "volume": 800503.0}, {"date": "2021-09-13", "close": 0.096, "volume": 107.0}, {"date": "2021-09-14", "close": 0.098, "volume": 397.0}, {"date": "2021-09-15", "close": 0.09, "volume": 413930.0}, {"date": "2021-09-16", "close": 0.092, "volume": 130368.0}, {"date": "2021-09-17", "close": 0.092, "volume": 221623.0}, {"date": "2021-09-20", "close": 0.09, "volume": 1959082.0}, {"date": "2021-09-21", "close": 0.09, "volume": 250924.0}, {"date": "2021-09-22", "close": 0.09, "volume": 191.0}, {"date": "2021-09-24", "close": 0.085, "volume": 649867.0}, {"date": "2021-09-27", "close": 0.085, "volume": 2375978.0}, {"date": "2021-09-29", "close": 0.085, "volume": 17712.0}, {"date": "2021-09-30", "close": 0.085, "volume": 13685.0}, {"date": "2021-10-05", "close": 0.08, "volume": 126690.0}, {"date": "2021-10-06", "close": 0.086, "volume": 285855.0}, {"date": "2021-10-07", "close": 0.083, "volume": 450201.0}, {"date": "2021-10-11", "close": 0.08, "volume": 1822330.0}, {"date": "2021-10-12", "close": 0.07, "volume": 184142.0}, {"date": "2021-10-14", "close": 0.078, "volume": 491027.0}, {"date": "2021-10-15", "close": 0.08, "volume": 657512.0}, {"date": "2021-10-19", "close": 0.075, "volume": 1121610.0}, {"date": "2021-10-20", "close": 0.075, "volume": 218604.0}, {"date": "2021-10-21", "close": 0.076, "volume": 213107.0}, {"date": "2021-10-22", "close": 0.075, "volume": 1018091.0}, {"date": "2021-10-26", "close": 0.078, "volume": 395875.0}, {"date": "2021-10-28", "close": 0.079, "volume": 519720.0}, {"date": "2021-10-29", "close": 0.079, "volume": 97727.0}, {"date": "2021-11-01", "close": 0.08, "volume": 4937.0}, {"date": "2021-11-02", "close": 0.076, "volume": 195018.0}, {"date": "2021-11-03", "close": 0.076, "volume": 647.0}, {"date": "2021-11-04", "close": 0.078, "volume": 1094990.0}, {"date": "2021-11-05", "close": 0.075, "volume": 250000.0}, {"date": "2021-11-08", "close": 0.078, "volume": 638812.0}, {"date": "2021-11-09", "close": 0.074, "volume": 446080.0}, {"date": "2021-11-10", "close": 0.083, "volume": 168300.0}, {"date": "2021-11-11", "close": 0.074, "volume": 263519.0}, {"date": "2021-11-12", "close": 0.082, "volume": 250000.0}, {"date": "2021-11-19", "close": 0.074, "volume": 193833.0}, {"date": "2021-11-22", "close": 0.073, "volume": 682783.0}, {"date": "2021-11-23", "close": 0.073, "volume": 819750.0}, {"date": "2021-11-24", "close": 0.078, "volume": 3686125.0}, {"date": "2021-11-25", "close": 0.078, "volume": 496497.0}, {"date": "2021-11-26", "close": 0.08, "volume": 317696.0}, {"date": "2021-11-29", "close": 0.08, "volume": 622528.0}, {"date": "2021-11-30", "close": 0.08, "volume": 488041.0}, {"date": "2021-12-01", "close": 0.08, "volume": 439322.0}, {"date": "2021-12-03", "close": 0.08, "volume": 252977.0}, {"date": "2021-12-06", "close": 0.076, "volume": 199031.0}, {"date": "2021-12-07", "close": 0.075, "volume": 177833.0}, {"date": "2021-12-08", "close": 0.075, "volume": 803212.0}, {"date": "2021-12-09", "close": 0.075, "volume": 500000.0}, {"date": "2021-12-10", "close": 0.075, "volume": 35000.0}, {"date": "2021-12-13", "close": 0.075, "volume": 750000.0}, {"date": "2021-12-15", "close": 0.074, "volume": 70504.0}, {"date": "2021-12-16", "close": 0.074, "volume": 811026.0}, {"date": "2021-12-17", "close": 0.074, "volume": 30678.0}, {"date": "2021-12-20", "close": 0.075, "volume": 1301451.0}, {"date": "2021-12-21", "close": 0.072, "volume": 21603.0}, {"date": "2021-12-22", "close": 0.075, "volume": 197074.0}, {"date": "2021-12-23", "close": 0.079, "volume": 32500.0}, {"date": "2021-12-30", "close": 0.079, "volume": 1202.0}, {"date": "2022-01-04", "close": 0.08, "volume": 993220.0}, {"date": "2022-01-05", "close": 0.09, "volume": 120555.0}, {"date": "2022-01-10", "close": 0.089, "volume": 553.0}, {"date": "2022-01-11", "close": 0.089, "volume": 7.0}, {"date": "2022-01-12", "close": 0.08, "volume": 925502.0}, {"date": "2022-01-13", "close": 0.081, "volume": 115.0}, {"date": "2022-01-14", "close": 0.079, "volume": 105000.0}, {"date": "2022-01-19", "close": 0.078, "volume": 94222.0}, {"date": "2022-01-20", "close": 0.078, "volume": 215697.0}, {"date": "2022-01-21", "close": 0.077, "volume": 79700.0}, {"date": "2022-01-24", "close": 0.077, "volume": 12.0}, {"date": "2022-01-25", "close": 0.075, "volume": 1423088.0}, {"date": "2022-01-27", "close": 0.07, "volume": 615408.0}, {"date": "2022-01-28", "close": 0.071, "volume": 340084.0}, {"date": "2022-01-31", "close": 0.072, "volume": 7.0}, {"date": "2022-02-01", "close": 0.064, "volume": 26993.0}, {"date": "2022-02-02", "close": 0.068, "volume": 3200.0}, {"date": "2022-02-03", "close": 0.07, "volume": 42857.0}, {"date": "2022-02-04", "close": 0.065, "volume": 504264.0}, {"date": "2022-02-07", "close": 0.066, "volume": 1038450.0}, {"date": "2022-02-08", "close": 0.066, "volume": 151530.0}, {"date": "2022-02-09", "close": 0.066, "volume": 5.0}, {"date": "2022-02-10", "close": 0.066, "volume": 894310.0}, {"date": "2022-02-11", "close": 0.064, "volume": 200430.0}, {"date": "2022-02-14", "close": 0.066, "volume": 44162.0}, {"date": "2022-02-15", "close": 0.064, "volume": 450000.0}, {"date": "2022-02-16", "close": 0.064, "volume": 157065.0}, {"date": "2022-02-17", "close": 0.066, "volume": 1759583.0}, {"date": "2022-02-18", "close": 0.066, "volume": 823850.0}, {"date": "2022-02-21", "close": 0.066, "volume": 1151434.0}, {"date": "2022-02-22", "close": 0.07, "volume": 120000.0}, {"date": "2022-02-23", "close": 0.066, "volume": 60875.0}, {"date": "2022-02-25", "close": 0.064, "volume": 33075.0}, {"date": "2022-02-28", "close": 0.065, "volume": 120870.0}, {"date": "2022-03-01", "close": 0.064, "volume": 1662597.0}, {"date": "2022-03-02", "close": 0.06, "volume": 863333.0}, {"date": "2022-03-03", "close": 0.06, "volume": 73294.0}, {"date": "2022-03-04", "close": 0.06, "volume": 49224.0}, {"date": "2022-03-09", "close": 0.06, "volume": 300000.0}, {"date": "2022-03-10", "close": 0.06, "volume": 666468.0}, {"date": "2022-03-11", "close": 0.06, "volume": 201033.0}, {"date": "2022-03-15", "close": 0.059, "volume": 150000.0}, {"date": "2022-03-17", "close": 0.061, "volume": 1184241.0}, {"date": "2022-03-21", "close": 0.059, "volume": 151343.0}, {"date": "2022-03-22", "close": 0.06, "volume": 972393.0}, {"date": "2022-03-23", "close": 0.059, "volume": 700000.0}, {"date": "2022-03-24", "close": 0.058, "volume": 250000.0}, {"date": "2022-03-29", "close": 0.061, "volume": 1179079.0}, {"date": "2022-03-30", "close": 0.062, "volume": 11736297.0}, {"date": "2022-03-31", "close": 0.075, "volume": 588212.0}, {"date": "2022-04-01", "close": 0.082, "volume": 374665.0}, {"date": "2022-04-04", "close": 0.081, "volume": 916613.0}, {"date": "2022-04-05", "close": 0.08, "volume": 126600.0}, {"date": "2022-04-06", "close": 0.08, "volume": 6329.0}, {"date": "2022-04-07", "close": 0.082, "volume": 649148.0}, {"date": "2022-04-08", "close": 0.082, "volume": 210839.0}, {"date": "2022-04-11", "close": 0.081, "volume": 369457.0}, {"date": "2022-04-12", "close": 0.081, "volume": 250000.0}, {"date": "2022-04-14", "close": 0.081, "volume": 3599.0}, {"date": "2022-04-19", "close": 0.08, "volume": 431573.0}, {"date": "2022-04-20", "close": 0.08, "volume": 548150.0}, {"date": "2022-04-21", "close": 0.079, "volume": 230000.0}, {"date": "2022-04-26", "close": 0.08, "volume": 54.0}, {"date": "2022-04-28", "close": 0.08, "volume": 1712290.0}, {"date": "2022-04-29", "close": 0.08, "volume": 83016.0}, {"date": "2022-05-03", "close": 0.08, "volume": 109000.0}, {"date": "2022-05-04", "close": 0.08, "volume": 263673.0}, {"date": "2022-05-05", "close": 0.08, "volume": 1225.0}, {"date": "2022-05-06", "close": 0.078, "volume": 100000.0}, {"date": "2022-05-09", "close": 0.078, "volume": 13518.0}, {"date": "2022-05-11", "close": 0.078, "volume": 250000.0}, {"date": "2022-05-12", "close": 0.08, "volume": 88767.0}, {"date": "2022-05-13", "close": 0.08, "volume": 275000.0}, {"date": "2022-05-16", "close": 0.08, "volume": 437894.0}, {"date": "2022-05-17", "close": 0.08, "volume": 2206168.0}, {"date": "2022-05-18", "close": 0.08, "volume": 544741.0}, {"date": "2022-05-23", "close": 0.08, "volume": 147498.0}, {"date": "2022-05-24", "close": 0.08, "volume": 115000.0}, {"date": "2022-05-26", "close": 0.08, "volume": 15000.0}, {"date": "2022-05-27", "close": 0.08, "volume": 691312.0}, {"date": "2022-05-30", "close": 0.083, "volume": 878700.0}, {"date": "2022-05-31", "close": 0.085, "volume": 1381294.0}, {"date": "2022-06-01", "close": 0.084, "volume": 563029.0}, {"date": "2022-06-02", "close": 0.085, "volume": 215000.0}, {"date": "2022-06-06", "close": 0.085, "volume": 30000.0}, {"date": "2022-06-07", "close": 0.085, "volume": 5.0}, {"date": "2022-06-08", "close": 0.083, "volume": 167000.0}, {"date": "2022-06-09", "close": 0.083, "volume": 256600.0}, {"date": "2022-06-10", "close": 0.085, "volume": 148000.0}, {"date": "2022-06-14", "close": 0.079, "volume": 316668.0}, {"date": "2022-06-15", "close": 0.079, "volume": 36928.0}, {"date": "2022-06-16", "close": 0.08, "volume": 50000.0}, {"date": "2022-06-20", "close": 0.083, "volume": 140097.0}, {"date": "2022-06-23", "close": 0.081, "volume": 100000.0}, {"date": "2022-06-27", "close": 0.082, "volume": 107363.0}, {"date": "2022-06-28", "close": 0.083, "volume": 115612.0}, {"date": "2022-07-01", "close": 0.08, "volume": 35000.0}, {"date": "2022-07-04", "close": 0.079, "volume": 148620.0}, {"date": "2022-07-05", "close": 0.079, "volume": 1400.0}, {"date": "2022-07-06", "close": 0.08, "volume": 1500.0}, {"date": "2022-07-08", "close": 0.08, "volume": 184637.0}, {"date": "2022-07-11", "close": 0.08, "volume": 100235.0}, {"date": "2022-07-12", "close": 0.087, "volume": 1674957.0}, {"date": "2022-07-13", "close": 0.088, "volume": 2161709.0}, {"date": "2022-07-18", "close": 0.087, "volume": 93729.0}, {"date": "2022-07-19", "close": 0.088, "volume": 182047.0}, {"date": "2022-07-20", "close": 0.088, "volume": 1351228.0}, {"date": "2022-07-21", "close": 0.089, "volume": 260000.0}, {"date": "2022-07-22", "close": 0.09, "volume": 589839.0}, {"date": "2022-07-25", "close": 0.095, "volume": 366302.0}, {"date": "2022-07-26", "close": 0.1, "volume": 809999.0}, {"date": "2022-07-27", "close": 0.105, "volume": 90000.0}, {"date": "2022-07-28", "close": 0.115, "volume": 17878.0}, {"date": "2022-07-29", "close": 0.12, "volume": 483333.0}, {"date": "2022-08-01", "close": 0.12, "volume": 442148.0}, {"date": "2022-08-02", "close": 0.12, "volume": 64018.0}, {"date": "2022-08-03", "close": 0.12, "volume": 131575.0}, {"date": "2022-08-04", "close": 0.13, "volume": 96429.0}, {"date": "2022-08-05", "close": 0.15, "volume": 329100.0}, {"date": "2022-08-08", "close": 0.175, "volume": 475995.0}, {"date": "2022-08-09", "close": 0.175, "volume": 392664.0}, {"date": "2022-08-10", "close": 0.18, "volume": 325011.0}, {"date": "2022-08-11", "close": 0.17, "volume": 640621.0}, {"date": "2022-08-12", "close": 0.18, "volume": 50595.0}, {"date": "2022-08-15", "close": 0.18, "volume": 435428.0}, {"date": "2022-08-16", "close": 0.175, "volume": 239582.0}, {"date": "2022-08-17", "close": 0.19, "volume": 298168.0}, {"date": "2022-08-18", "close": 0.18, "volume": 317404.0}, {"date": "2022-08-19", "close": 0.19, "volume": 25138935.0}, {"date": "2022-08-22", "close": 0.215, "volume": 726802.0}, {"date": "2022-08-23", "close": 0.21, "volume": 349266.0}, {"date": "2022-08-24", "close": 0.2, "volume": 433257.0}, {"date": "2022-08-25", "close": 0.195, "volume": 158224.0}, {"date": "2022-08-26", "close": 0.2, "volume": 114269.0}, {"date": "2022-08-29", "close": 0.205, "volume": 368837.0}, {"date": "2022-08-30", "close": 0.2, "volume": 269519.0}, {"date": "2022-08-31", "close": 0.205, "volume": 51148.0}, {"date": "2022-09-01", "close": 0.195, "volume": 128492.0}, {"date": "2022-09-02", "close": 0.195, "volume": 150000.0}, {"date": "2022-09-05", "close": 0.195, "volume": 203272.0}, {"date": "2022-09-06", "close": 0.19, "volume": 52384.0}, {"date": "2022-09-07", "close": 0.19, "volume": 71052.0}, {"date": "2022-09-08", "close": 0.185, "volume": 288740.0}, {"date": "2022-09-13", "close": 0.19, "volume": 58999.0}, {"date": "2022-09-14", "close": 0.18, "volume": 252053.0}, {"date": "2022-09-15", "close": 0.185, "volume": 251474.0}, {"date": "2022-09-16", "close": 0.175, "volume": 137482.0}, {"date": "2022-09-19", "close": 0.17, "volume": 303158.0}, {"date": "2022-09-20", "close": 0.17, "volume": 61014.0}, {"date": "2022-09-21", "close": 0.17, "volume": 20000.0}, {"date": "2022-09-23", "close": 0.17, "volume": 86721.0}, {"date": "2022-09-26", "close": 0.16, "volume": 135072.0}, {"date": "2022-09-27", "close": 0.155, "volume": 637413.0}, {"date": "2022-09-28", "close": 0.175, "volume": 239959.0}, {"date": "2022-09-29", "close": 0.17, "volume": 27966.0}, {"date": "2022-09-30", "close": 0.165, "volume": 26089.0}, {"date": "2022-10-03", "close": 0.15, "volume": 386481.0}, {"date": "2022-10-04", "close": 0.17, "volume": 241498.0}, {"date": "2022-10-05", "close": 0.18, "volume": 399050.0}, {"date": "2022-10-06", "close": 0.17, "volume": 366191.0}, {"date": "2022-10-07", "close": 0.175, "volume": 39895.0}, {"date": "2022-10-10", "close": 0.175, "volume": 48483.0}, {"date": "2022-10-11", "close": 0.19, "volume": 208961.0}, {"date": "2022-10-12", "close": 0.185, "volume": 253385.0}, {"date": "2022-10-13", "close": 0.185, "volume": 151200.0}, {"date": "2022-10-14", "close": 0.185, "volume": 160662.0}, {"date": "2022-10-17", "close": 0.185, "volume": 321403.0}, {"date": "2022-10-18", "close": 0.18, "volume": 148537.0}, {"date": "2022-10-19", "close": 0.175, "volume": 23404.0}, {"date": "2022-10-20", "close": 0.18, "volume": 13066.0}, {"date": "2022-10-24", "close": 0.18, "volume": 82320.0}, {"date": "2022-10-25", "close": 0.18, "volume": 3274.0}, {"date": "2022-10-26", "close": 0.18, "volume": 97427.0}, {"date": "2022-10-27", "close": 0.2, "volume": 98421.0}, {"date": "2022-10-28", "close": 0.2, "volume": 275974.0}, {"date": "2022-10-31", "close": 0.195, "volume": 960019.0}, {"date": "2022-11-01", "close": 0.2, "volume": 72658.0}, {"date": "2022-11-02", "close": 0.2, "volume": 430841.0}, {"date": "2022-11-03", "close": 0.2, "volume": 38487.0}, {"date": "2022-11-04", "close": 0.2, "volume": 249.0}, {"date": "2022-11-07", "close": 0.19, "volume": 34200.0}, {"date": "2022-11-08", "close": 0.185, "volume": 201985.0}, {"date": "2022-11-09", "close": 0.185, "volume": 32000.0}, {"date": "2022-11-11", "close": 0.185, "volume": 297985.0}, {"date": "2022-11-14", "close": 0.18, "volume": 103098.0}, {"date": "2022-11-15", "close": 0.165, "volume": 475809.0}, {"date": "2022-11-16", "close": 0.195, "volume": 40761.0}, {"date": "2022-11-17", "close": 0.18, "volume": 56543.0}, {"date": "2022-11-21", "close": 0.18, "volume": 122640.0}, {"date": "2022-11-22", "close": 0.19, "volume": 135730.0}, {"date": "2022-11-23", "close": 0.19, "volume": 376552.0}, {"date": "2022-11-24", "close": 0.19, "volume": 43428.0}, {"date": "2022-11-25", "close": 0.18, "volume": 402.0}, {"date": "2022-11-28", "close": 0.195, "volume": 101715.0}, {"date": "2022-11-29", "close": 0.18, "volume": 428100.0}, {"date": "2022-11-30", "close": 0.18, "volume": 253072.0}, {"date": "2022-12-01", "close": 0.185, "volume": 189306.0}, {"date": "2022-12-06", "close": 0.185, "volume": 250000.0}, {"date": "2022-12-07", "close": 0.19, "volume": 174176.0}, {"date": "2022-12-08", "close": 0.205, "volume": 435982.0}, {"date": "2022-12-09", "close": 0.2, "volume": 114837.0}, {"date": "2022-12-12", "close": 0.205, "volume": 83800.0}, {"date": "2022-12-13", "close": 0.2, "volume": 1036062.0}, {"date": "2022-12-14", "close": 0.215, "volume": 226849.0}, {"date": "2022-12-15", "close": 0.22, "volume": 163971.0}, {"date": "2022-12-16", "close": 0.25, "volume": 294035.0}, {"date": "2022-12-19", "close": 0.26, "volume": 708725.0}, {"date": "2022-12-20", "close": 0.25, "volume": 46368.0}, {"date": "2022-12-21", "close": 0.24, "volume": 282622.0}, {"date": "2022-12-22", "close": 0.24, "volume": 227606.0}, {"date": "2022-12-23", "close": 0.25, "volume": 102150.0}, {"date": "2022-12-28", "close": 0.25, "volume": 133413.0}, {"date": "2022-12-29", "close": 0.245, "volume": 6699.0}, {"date": "2022-12-30", "close": 0.25, "volume": 3422164.0}, {"date": "2023-01-03", "close": 0.25, "volume": 771577.0}, {"date": "2023-01-04", "close": 0.245, "volume": 209863.0}, {"date": "2023-01-05", "close": 0.25, "volume": 1065092.0}, {"date": "2023-01-06", "close": 0.24, "volume": 70620.0}, {"date": "2023-01-09", "close": 0.245, "volume": 306671.0}, {"date": "2023-01-10", "close": 0.25, "volume": 334897.0}, {"date": "2023-01-11", "close": 0.25, "volume": 215409.0}, {"date": "2023-01-12", "close": 0.255, "volume": 171719.0}, {"date": "2023-01-13", "close": 0.255, "volume": 538564.0}, {"date": "2023-01-16", "close": 0.26, "volume": 209311.0}, {"date": "2023-01-17", "close": 0.255, "volume": 408369.0}, {"date": "2023-01-18", "close": 0.27, "volume": 184245.0}, {"date": "2023-01-19", "close": 0.27, "volume": 123697.0}, {"date": "2023-01-20", "close": 0.3, "volume": 703266.0}, {"date": "2023-01-23", "close": 0.3, "volume": 7236257.0}, {"date": "2023-01-24", "close": 0.29, "volume": 1239666.0}, {"date": "2023-01-25", "close": 0.29, "volume": 139731.0}, {"date": "2023-01-27", "close": 0.3, "volume": 81195.0}, {"date": "2023-01-30", "close": 0.285, "volume": 1169450.0}, {"date": "2023-01-31", "close": 0.285, "volume": 1788669.0}, {"date": "2023-02-01", "close": 0.285, "volume": 74798.0}, {"date": "2023-02-02", "close": 0.285, "volume": 161450.0}, {"date": "2023-02-03", "close": 0.29, "volume": 250840.0}, {"date": "2023-02-06", "close": 0.29, "volume": 49353.0}, {"date": "2023-02-07", "close": 0.28, "volume": 20254.0}, {"date": "2023-02-08", "close": 0.29, "volume": 11666.0}, {"date": "2023-02-09", "close": 0.28, "volume": 17073.0}, {"date": "2023-02-10", "close": 0.275, "volume": 125052.0}, {"date": "2023-02-13", "close": 0.275, "volume": 274977.0}, {"date": "2023-02-14", "close": 0.28, "volume": 251520.0}, {"date": "2023-02-15", "close": 0.28, "volume": 2311438.0}, {"date": "2023-02-16", "close": 0.28, "volume": 123424.0}, {"date": "2023-02-17", "close": 0.28, "volume": 76760.0}, {"date": "2023-02-20", "close": 0.28, "volume": 3025303.0}, {"date": "2023-02-21", "close": 0.28, "volume": 232260.0}, {"date": "2023-02-22", "close": 0.28, "volume": 428709.0}, {"date": "2023-02-23", "close": 0.28, "volume": 14255.0}, {"date": "2023-02-24", "close": 0.27, "volume": 126233.0}, {"date": "2023-02-27", "close": 0.27, "volume": 162265.0}, {"date": "2023-02-28", "close": 0.265, "volume": 1649675.0}, {"date": "2023-03-01", "close": 0.27, "volume": 842098.0}, {"date": "2023-03-02", "close": 0.275, "volume": 84451.0}, {"date": "2023-03-03", "close": 0.26, "volume": 511477.0}, {"date": "2023-03-06", "close": 0.26, "volume": 149548.0}, {"date": "2023-03-07", "close": 0.255, "volume": 1119547.0}, {"date": "2023-03-08", "close": 0.26, "volume": 56676.0}, {"date": "2023-03-09", "close": 0.255, "volume": 48973.0}, {"date": "2023-03-10", "close": 0.24, "volume": 193879.0}, {"date": "2023-03-13", "close": 0.23, "volume": 109723.0}, {"date": "2023-03-14", "close": 0.23, "volume": 114323.0}, {"date": "2023-03-15", "close": 0.275, "volume": 164552.0}, {"date": "2023-03-16", "close": 0.255, "volume": 822072.0}, {"date": "2023-03-17", "close": 0.25, "volume": 52834.0}, {"date": "2023-03-20", "close": 0.255, "volume": 1909272.0}, {"date": "2023-03-21", "close": 0.27, "volume": 164799.0}, {"date": "2023-03-22", "close": 0.26, "volume": 182403.0}, {"date": "2023-03-23", "close": 0.26, "volume": 322694.0}, {"date": "2023-03-24", "close": 0.255, "volume": 260361.0}, {"date": "2023-03-27", "close": 0.26, "volume": 696382.0}, {"date": "2023-03-28", "close": 0.26, "volume": 621477.0}, {"date": "2023-03-29", "close": 0.26, "volume": 84011.0}, {"date": "2023-03-30", "close": 0.27, "volume": 117039.0}, {"date": "2023-03-31", "close": 0.27, "volume": 66530.0}, {"date": "2023-04-03", "close": 0.265, "volume": 90008.0}, {"date": "2023-04-04", "close": 0.26, "volume": 138420.0}, {"date": "2023-04-05", "close": 0.245, "volume": 92630.0}, {"date": "2023-04-06", "close": 0.24, "volume": 191773.0}, {"date": "2023-04-11", "close": 0.24, "volume": 285735.0}, {"date": "2023-04-12", "close": 0.255, "volume": 41229.0}, {"date": "2023-04-13", "close": 0.24, "volume": 127278.0}, {"date": "2023-04-14", "close": 0.25, "volume": 4028.0}, {"date": "2023-04-17", "close": 0.24, "volume": 20182.0}, {"date": "2023-04-18", "close": 0.245, "volume": 62675.0}, {"date": "2023-04-19", "close": 0.245, "volume": 102312.0}, {"date": "2023-04-20", "close": 0.24, "volume": 56309.0}, {"date": "2023-04-21", "close": 0.245, "volume": 32328.0}, {"date": "2023-04-24", "close": 0.255, "volume": 183058.0}, {"date": "2023-04-26", "close": 0.25, "volume": 36303.0}, {"date": "2023-04-27", "close": 0.2525, "volume": 355.0}, {"date": "2023-04-28", "close": 0.25, "volume": 21657.0}, {"date": "2023-05-01", "close": 0.25, "volume": 2193.0}, {"date": "2023-05-03", "close": 0.255, "volume": 530726.0}, {"date": "2023-05-04", "close": 0.25, "volume": 41900.0}, {"date": "2023-05-05", "close": 0.24, "volume": 268140.0}, {"date": "2023-05-08", "close": 0.23, "volume": 110919.0}, {"date": "2023-05-09", "close": 0.24, "volume": 298019.0}, {"date": "2023-05-10", "close": 0.225, "volume": 1319039.0}, {"date": "2023-05-11", "close": 0.225, "volume": 52774.0}, {"date": "2023-05-12", "close": 0.22, "volume": 259550.0}, {"date": "2023-05-15", "close": 0.235, "volume": 126318.0}, {"date": "2023-05-16", "close": 0.23, "volume": 148900.0}, {"date": "2023-05-17", "close": 0.225, "volume": 1464215.0}, {"date": "2023-05-18", "close": 0.225, "volume": 96115.0}, {"date": "2023-05-19", "close": 0.225, "volume": 508575.0}, {"date": "2023-05-22", "close": 0.22, "volume": 151998.0}, {"date": "2023-05-23", "close": 0.22, "volume": 88121.0}, {"date": "2023-05-24", "close": 0.22, "volume": 250023.0}, {"date": "2023-05-25", "close": 0.215, "volume": 306672.0}, {"date": "2023-05-26", "close": 0.225, "volume": 121045.0}, {"date": "2023-05-29", "close": 0.22, "volume": 829509.0}, {"date": "2023-05-30", "close": 0.22, "volume": 432748.0}, {"date": "2023-05-31", "close": 0.225, "volume": 51101.0}, {"date": "2023-06-02", "close": 0.225, "volume": 308651.0}, {"date": "2023-06-05", "close": 0.235, "volume": 389083.0}, {"date": "2023-06-06", "close": 0.24, "volume": 58013.0}, {"date": "2023-06-07", "close": 0.235, "volume": 61975.0}, {"date": "2023-06-08", "close": 0.235, "volume": 64666.0}, {"date": "2023-06-09", "close": 0.225, "volume": 1100572.0}, {"date": "2023-06-13", "close": 0.2275, "volume": 346935.0}, {"date": "2023-06-14", "close": 0.235, "volume": 560448.0}, {"date": "2023-06-15", "close": 0.235, "volume": 292890.0}, {"date": "2023-06-16", "close": 0.235, "volume": 374319.0}, {"date": "2023-06-19", "close": 0.23, "volume": 505480.0}, {"date": "2023-06-20", "close": 0.225, "volume": 74808.0}, {"date": "2023-06-22", "close": 0.225, "volume": 32521.0}, {"date": "2023-06-23", "close": 0.225, "volume": 3312.0}, {"date": "2023-06-26", "close": 0.22, "volume": 800.0}, {"date": "2023-06-27", "close": 0.225, "volume": 31897.0}, {"date": "2023-06-28", "close": 0.22, "volume": 177312.0}, {"date": "2023-06-29", "close": 0.215, "volume": 62487.0}, {"date": "2023-06-30", "close": 0.22, "volume": 141485.0}, {"date": "2023-07-03", "close": 0.23, "volume": 27173.0}, {"date": "2023-07-04", "close": 0.225, "volume": 53737.0}, {"date": "2023-07-07", "close": 0.225, "volume": 87.0}, {"date": "2023-07-10", "close": 0.225, "volume": 71.0}, {"date": "2023-07-11", "close": 0.205, "volume": 45102.0}, {"date": "2023-07-12", "close": 0.21, "volume": 207507.0}, {"date": "2023-07-13", "close": 0.23, "volume": 47804.0}, {"date": "2023-07-14", "close": 0.23, "volume": 83.0}, {"date": "2023-07-17", "close": 0.22, "volume": 28000.0}, {"date": "2023-07-18", "close": 0.21, "volume": 100000.0}, {"date": "2023-07-19", "close": 0.225, "volume": 167363.0}, {"date": "2023-07-20", "close": 0.225, "volume": 64599.0}, {"date": "2023-07-21", "close": 0.225, "volume": 40745.0}, {"date": "2023-07-24", "close": 0.21, "volume": 138620.0}, {"date": "2023-07-25", "close": 0.205, "volume": 5812.0}, {"date": "2023-07-26", "close": 0.205, "volume": 82700.0}, {"date": "2023-07-27", "close": 0.205, "volume": 43691.0}, {"date": "2023-07-28", "close": 0.215, "volume": 220058.0}, {"date": "2023-07-31", "close": 0.2125, "volume": 1890003.0}, {"date": "2023-08-02", "close": 0.205, "volume": 17005.0}, {"date": "2023-08-03", "close": 0.215, "volume": 207833.0}, {"date": "2023-08-04", "close": 0.22, "volume": 123949.0}, {"date": "2023-08-07", "close": 0.22, "volume": 129338.0}, {"date": "2023-08-08", "close": 0.22, "volume": 1892337.0}, {"date": "2023-08-09", "close": 0.215, "volume": 29782.0}, {"date": "2023-08-11", "close": 0.21, "volume": 149501.0}, {"date": "2023-08-14", "close": 0.215, "volume": 64961.0}, {"date": "2023-08-15", "close": 0.215, "volume": 86666.0}, {"date": "2023-08-16", "close": 0.215, "volume": 214008.0}, {"date": "2023-08-17", "close": 0.21, "volume": 343809.0}, {"date": "2023-08-18", "close": 0.21, "volume": 57232.0}, {"date": "2023-08-21", "close": 0.21, "volume": 14536.0}, {"date": "2023-08-22", "close": 0.2, "volume": 480697.0}, {"date": "2023-08-23", "close": 0.2, "volume": 82.0}, {"date": "2023-08-24", "close": 0.2, "volume": 366599.0}, {"date": "2023-08-25", "close": 0.2, "volume": 11136.0}, {"date": "2023-08-29", "close": 0.2, "volume": 102650.0}, {"date": "2023-08-30", "close": 0.22, "volume": 10000.0}, {"date": "2023-08-31", "close": 0.22, "volume": 14549.0}, {"date": "2023-09-01", "close": 0.22, "volume": 3753.0}, {"date": "2023-09-04", "close": 0.22, "volume": 35330.0}, {"date": "2023-09-05", "close": 0.225, "volume": 48425.0}, {"date": "2023-09-07", "close": 0.21, "volume": 50000.0}, {"date": "2023-09-08", "close": 0.215, "volume": 27201.0}, {"date": "2023-09-11", "close": 0.22, "volume": 227086.0}, {"date": "2023-09-12", "close": 0.2175, "volume": 30674.0}, {"date": "2023-09-13", "close": 0.22, "volume": 288535.0}, {"date": "2023-09-14", "close": 0.215, "volume": 28159.0}, {"date": "2023-09-15", "close": 0.215, "volume": 72000.0}, {"date": "2023-09-18", "close": 0.215, "volume": 28382.0}, {"date": "2023-09-20", "close": 0.21, "volume": 46129.0}, {"date": "2023-09-21", "close": 0.21, "volume": 70223.0}, {"date": "2023-09-22", "close": 0.215, "volume": 27907.0}, {"date": "2023-09-25", "close": 0.21, "volume": 14560.0}, {"date": "2023-09-26", "close": 0.21, "volume": 98387.0}, {"date": "2023-09-27", "close": 0.215, "volume": 145242.0}, {"date": "2023-09-28", "close": 0.21, "volume": 220938.0}, {"date": "2023-09-29", "close": 0.22, "volume": 100000.0}, {"date": "2023-10-02", "close": 0.21, "volume": 175467.0}, {"date": "2023-10-03", "close": 0.22, "volume": 4090.0}, {"date": "2023-10-04", "close": 0.205, "volume": 111150.0}, {"date": "2023-10-05", "close": 0.205, "volume": 385520.0}, {"date": "2023-10-09", "close": 0.225, "volume": 2545499.0}, {"date": "2023-10-10", "close": 0.225, "volume": 14613898.0}, {"date": "2023-10-11", "close": 0.225, "volume": 140557.0}, {"date": "2023-10-12", "close": 0.22, "volume": 81337.0}, {"date": "2023-10-16", "close": 0.225, "volume": 15064.0}, {"date": "2023-10-17", "close": 0.225, "volume": 10265.0}, {"date": "2023-10-18", "close": 0.22, "volume": 7500.0}, {"date": "2023-10-19", "close": 0.21, "volume": 195089.0}, {"date": "2023-10-20", "close": 0.205, "volume": 100000.0}, {"date": "2023-10-23", "close": 0.2, "volume": 106503.0}, {"date": "2023-10-24", "close": 0.19, "volume": 407387.0}, {"date": "2023-10-26", "close": 0.19, "volume": 52523.0}, {"date": "2023-10-27", "close": 0.195, "volume": 20026.0}, {"date": "2023-10-30", "close": 0.195, "volume": 41640.0}, {"date": "2023-10-31", "close": 0.185, "volume": 19122.0}, {"date": "2023-11-01", "close": 0.195, "volume": 4525.0}, {"date": "2023-11-02", "close": 0.19, "volume": 62241.0}, {"date": "2023-11-03", "close": 0.18, "volume": 494234.0}, {"date": "2023-11-06", "close": 0.17, "volume": 501180.0}, {"date": "2023-11-07", "close": 0.17, "volume": 223375.0}, {"date": "2023-11-08", "close": 0.165, "volume": 14503.0}, {"date": "2023-11-09", "close": 0.17, "volume": 11720.0}, {"date": "2023-11-10", "close": 0.17, "volume": 14358.0}, {"date": "2023-11-13", "close": 0.17, "volume": 83085.0}, {"date": "2023-11-14", "close": 0.17, "volume": 170211.0}, {"date": "2023-11-15", "close": 0.165, "volume": 290088.0}, {"date": "2023-11-16", "close": 0.155, "volume": 417617.0}, {"date": "2023-11-20", "close": 0.165, "volume": 232657.0}, {"date": "2023-11-21", "close": 0.17, "volume": 435645.0}, {"date": "2023-11-23", "close": 0.17, "volume": 61046.0}, {"date": "2023-11-24", "close": 0.165, "volume": 145229.0}, {"date": "2023-11-27", "close": 0.16, "volume": 207465.0}, {"date": "2023-11-28", "close": 0.155, "volume": 87149.0}, {"date": "2023-11-29", "close": 0.175, "volume": 92935.0}, {"date": "2023-11-30", "close": 0.16, "volume": 100557.0}, {"date": "2023-12-06", "close": 0.16, "volume": 219118.0}, {"date": "2023-12-07", "close": 0.155, "volume": 25531.0}, {"date": "2023-12-08", "close": 0.15, "volume": 324666.0}, {"date": "2023-12-11", "close": 0.15, "volume": 278298.0}, {"date": "2023-12-12", "close": 0.145, "volume": 184424.0}, {"date": "2023-12-13", "close": 0.145, "volume": 128999.0}, {"date": "2023-12-14", "close": 0.15, "volume": 33.0}, {"date": "2023-12-15", "close": 0.14, "volume": 540294.0}, {"date": "2023-12-19", "close": 0.145, "volume": 197490.0}, {"date": "2023-12-20", "close": 0.18, "volume": 987442.0}, {"date": "2023-12-22", "close": 0.165, "volume": 202110.0}, {"date": "2023-12-27", "close": 0.165, "volume": 50362.0}, {"date": "2023-12-28", "close": 0.15, "volume": 25307.0}, {"date": "2023-12-29", "close": 0.15, "volume": 59859.0}, {"date": "2024-01-02", "close": 0.145, "volume": 50000.0}, {"date": "2024-01-03", "close": 0.145, "volume": 47502.0}, {"date": "2024-01-04", "close": 0.15, "volume": 21.0}, {"date": "2024-01-09", "close": 0.155, "volume": 20000.0}, {"date": "2024-01-10", "close": 0.14, "volume": 10526.0}, {"date": "2024-01-11", "close": 0.15, "volume": 250000.0}, {"date": "2024-01-15", "close": 0.145, "volume": 1588.0}, {"date": "2024-01-16", "close": 0.14, "volume": 622897.0}, {"date": "2024-01-18", "close": 0.135, "volume": 141683.0}, {"date": "2024-01-19", "close": 0.14, "volume": 182294.0}, {"date": "2024-01-22", "close": 0.135, "volume": 141285.0}, {"date": "2024-01-23", "close": 0.12, "volume": 766878.0}, {"date": "2024-01-24", "close": 0.14, "volume": 44677.0}, {"date": "2024-01-25", "close": 0.135, "volume": 215976.0}, {"date": "2024-01-29", "close": 0.115, "volume": 78977.0}, {"date": "2024-01-30", "close": 0.12, "volume": 80019.0}, {"date": "2024-01-31", "close": 0.11, "volume": 114430.0}, {"date": "2024-02-01", "close": 0.115, "volume": 1767601.0}, {"date": "2024-02-02", "close": 0.115, "volume": 10000.0}, {"date": "2024-02-05", "close": 0.11, "volume": 2789.0}, {"date": "2024-02-06", "close": 0.11, "volume": 26874.0}, {"date": "2024-02-07", "close": 0.105, "volume": 90018.0}, {"date": "2024-02-08", "close": 0.095, "volume": 76234.0}, {"date": "2024-02-09", "close": 0.1, "volume": 66000.0}, {"date": "2024-02-12", "close": 0.099, "volume": 130000.0}, {"date": "2024-02-14", "close": 0.095, "volume": 138676.0}, {"date": "2024-02-15", "close": 0.091, "volume": 1232984.0}, {"date": "2024-02-16", "close": 0.09, "volume": 162509.0}, {"date": "2024-02-19", "close": 0.09, "volume": 587698.0}, {"date": "2024-02-20", "close": 0.098, "volume": 30072.0}, {"date": "2024-02-21", "close": 0.098, "volume": 1042626.0}, {"date": "2024-02-27", "close": 0.096, "volume": 72631.0}, {"date": "2024-02-28", "close": 0.096, "volume": 18072.0}, {"date": "2024-02-29", "close": 0.12, "volume": 204572.0}, {"date": "2024-03-01", "close": 0.115, "volume": 127000.0}, {"date": "2024-03-04", "close": 0.13, "volume": 10000.0}, {"date": "2024-03-05", "close": 0.135, "volume": 68461.0}, {"date": "2024-03-06", "close": 0.12, "volume": 100119.0}, {"date": "2024-03-07", "close": 0.12, "volume": 33591.0}, {"date": "2024-03-08", "close": 0.115, "volume": 53304.0}, {"date": "2024-03-12", "close": 0.11, "volume": 27998.0}, {"date": "2024-03-13", "close": 0.105, "volume": 240530.0}, {"date": "2024-03-20", "close": 0.11, "volume": 16300.0}, {"date": "2024-03-22", "close": 0.105, "volume": 110100.0}, {"date": "2024-03-25", "close": 0.12, "volume": 117507.0}, {"date": "2024-03-26", "close": 0.11, "volume": 327311.0}, {"date": "2024-03-27", "close": 0.11, "volume": 50000.0}, {"date": "2024-03-28", "close": 0.11, "volume": 220000.0}, {"date": "2024-04-02", "close": 0.11, "volume": 156790.0}, {"date": "2024-04-03", "close": 0.11, "volume": 73549.0}, {"date": "2024-04-04", "close": 0.1, "volume": 325000.0}, {"date": "2024-04-05", "close": 0.098, "volume": 156102.0}, {"date": "2024-04-08", "close": 0.096, "volume": 131737.0}, {"date": "2024-04-09", "close": 0.095, "volume": 219653.0}, {"date": "2024-04-10", "close": 0.095, "volume": 154027.0}, {"date": "2024-04-11", "close": 0.1, "volume": 225745.0}, {"date": "2024-04-12", "close": 0.1, "volume": 50000.0}, {"date": "2024-04-17", "close": 0.095, "volume": 87450.0}, {"date": "2024-04-18", "close": 0.105, "volume": 492518.0}, {"date": "2024-04-19", "close": 0.099, "volume": 80000.0}, {"date": "2024-04-22", "close": 0.1, "volume": 72019.0}, {"date": "2024-04-23", "close": 0.096, "volume": 107252.0}, {"date": "2024-04-24", "close": 0.098, "volume": 8800.0}, {"date": "2024-04-26", "close": 0.1, "volume": 77633.0}, {"date": "2024-04-30", "close": 0.097, "volume": 185682.0}, {"date": "2024-05-03", "close": 0.083, "volume": 18005042.0}, {"date": "2024-05-06", "close": 0.083, "volume": 489394.0}, {"date": "2024-05-08", "close": 0.082, "volume": 63435.0}, {"date": "2024-05-09", "close": 0.082, "volume": 209802.0}, {"date": "2024-05-10", "close": 0.081, "volume": 60198.0}, {"date": "2024-05-14", "close": 0.081, "volume": 297794.0}, {"date": "2024-05-17", "close": 0.081, "volume": 30864.0}, {"date": "2024-05-20", "close": 0.08, "volume": 20000.0}, {"date": "2024-05-21", "close": 0.081, "volume": 35000.0}, {"date": "2024-05-22", "close": 0.081, "volume": 664528.0}, {"date": "2024-05-23", "close": 0.08, "volume": 21600.0}, {"date": "2024-05-24", "close": 0.08, "volume": 78163.0}, {"date": "2024-05-27", "close": 0.08, "volume": 100000.0}, {"date": "2024-05-28", "close": 0.078, "volume": 624720.0}, {"date": "2024-05-29", "close": 0.078, "volume": 120000.0}, {"date": "2024-05-30", "close": 0.078, "volume": 25455.0}, {"date": "2024-05-31", "close": 0.08, "volume": 38638.0}, {"date": "2024-06-03", "close": 0.078, "volume": 535902.0}, {"date": "2024-06-04", "close": 0.085, "volume": 1417843.0}, {"date": "2024-06-05", "close": 0.08, "volume": 2384200.0}, {"date": "2024-06-07", "close": 0.08, "volume": 62731.0}, {"date": "2024-06-11", "close": 0.08, "volume": 254229.0}, {"date": "2024-06-12", "close": 0.08, "volume": 12722491.0}, {"date": "2024-06-13", "close": 0.082, "volume": 296021.0}, {"date": "2024-06-17", "close": 0.079, "volume": 8000.0}, {"date": "2024-06-18", "close": 0.079, "volume": 1632.0}, {"date": "2024-06-19", "close": 0.079, "volume": 4900.0}, {"date": "2024-06-20", "close": 0.081, "volume": 150088.0}, {"date": "2024-06-21", "close": 0.079, "volume": 7916.0}, {"date": "2024-06-24", "close": 0.079, "volume": 10020.0}, {"date": "2024-06-26", "close": 0.078, "volume": 1058898.0}, {"date": "2024-06-27", "close": 0.076, "volume": 3000.0}, {"date": "2024-06-28", "close": 0.076, "volume": 17900412.0}, {"date": "2024-07-01", "close": 0.074, "volume": 3425.0}, {"date": "2024-07-02", "close": 0.075, "volume": 1708964.0}, {"date": "2024-07-03", "close": 0.072, "volume": 1066050.0}, {"date": "2024-07-04", "close": 0.072, "volume": 250000.0}, {"date": "2024-07-05", "close": 0.073, "volume": 786445.0}, {"date": "2024-07-09", "close": 0.074, "volume": 16420594.0}, {"date": "2024-07-10", "close": 0.074, "volume": 400000.0}, {"date": "2024-07-11", "close": 0.075, "volume": 199417.0}, {"date": "2024-07-12", "close": 0.074, "volume": 150000.0}, {"date": "2024-07-15", "close": 0.075, "volume": 69093.0}, {"date": "2024-07-17", "close": 0.075, "volume": 274169.0}, {"date": "2024-07-18", "close": 0.074, "volume": 50000.0}, {"date": "2024-07-19", "close": 0.075, "volume": 13202.0}, {"date": "2024-07-22", "close": 0.076, "volume": 89293.0}, {"date": "2024-07-23", "close": 0.081, "volume": 16225.0}, {"date": "2024-07-24", "close": 0.086, "volume": 67439.0}, {"date": "2024-07-26", "close": 0.092, "volume": 10000.0}, {"date": "2024-07-29", "close": 0.095, "volume": 3595675.0}, {"date": "2024-07-30", "close": 0.092, "volume": 6030000.0}, {"date": "2024-07-31", "close": 0.092, "volume": 51347.0}, {"date": "2024-08-02", "close": 0.1, "volume": 133000.0}, {"date": "2024-08-05", "close": 0.081, "volume": 50289.0}, {"date": "2024-08-06", "close": 0.083, "volume": 5000.0}, {"date": "2024-08-07", "close": 0.082, "volume": 17531.0}, {"date": "2024-08-13", "close": 0.078, "volume": 150000.0}, {"date": "2024-08-14", "close": 0.078, "volume": 200000.0}, {"date": "2024-08-16", "close": 0.08, "volume": 36876.0}, {"date": "2024-08-19", "close": 0.078, "volume": 11375.0}, {"date": "2024-08-21", "close": 0.078, "volume": 100603.0}, {"date": "2024-08-22", "close": 0.078, "volume": 5000.0}, {"date": "2024-08-26", "close": 0.08, "volume": 104610.0}, {"date": "2024-08-27", "close": 0.083, "volume": 10506.0}, {"date": "2024-08-28", "close": 0.082, "volume": 5900.0}, {"date": "2024-08-29", "close": 0.075, "volume": 693187.0}, {"date": "2024-08-30", "close": 0.075, "volume": 5166.0}, {"date": "2024-09-02", "close": 0.076, "volume": 322936.0}, {"date": "2024-09-03", "close": 0.08, "volume": 180000.0}, {"date": "2024-09-05", "close": 0.085, "volume": 130670.0}, {"date": "2024-09-06", "close": 0.078, "volume": 100479.0}, {"date": "2024-09-09", "close": 0.08, "volume": 26820.0}, {"date": "2024-09-10", "close": 0.08, "volume": 100000.0}, {"date": "2024-09-11", "close": 0.08, "volume": 1973.0}, {"date": "2024-09-12", "close": 0.079, "volume": 86246.0}, {"date": "2024-09-13", "close": 0.083, "volume": 6822714.0}, {"date": "2024-09-16", "close": 0.083, "volume": 6036.0}, {"date": "2024-09-18", "close": 0.083, "volume": 482.0}, {"date": "2024-09-19", "close": 0.083, "volume": 43045.0}, {"date": "2024-09-20", "close": 0.08, "volume": 20000.0}, {"date": "2024-09-24", "close": 0.08, "volume": 9349.0}, {"date": "2024-09-25", "close": 0.077, "volume": 313984.0}, {"date": "2024-09-26", "close": 0.074, "volume": 209331.0}, {"date": "2024-09-27", "close": 0.08, "volume": 113017.0}, {"date": "2024-09-30", "close": 0.075, "volume": 113115.0}, {"date": "2024-10-01", "close": 0.075, "volume": 65000.0}, {"date": "2024-10-02", "close": 0.074, "volume": 140383.0}, {"date": "2024-10-03", "close": 0.074, "volume": 80.0}, {"date": "2024-10-07", "close": 0.075, "volume": 1175.0}, {"date": "2024-10-08", "close": 0.073, "volume": 907578.0}, {"date": "2024-10-09", "close": 0.072, "volume": 150000.0}, {"date": "2024-10-10", "close": 0.072, "volume": 45541.0}, {"date": "2024-10-11", "close": 0.072, "volume": 10000.0}, {"date": "2024-10-14", "close": 0.071, "volume": 45098.0}, {"date": "2024-10-15", "close": 0.07, "volume": 447320.0}, {"date": "2024-10-16", "close": 0.067, "volume": 236400.0}, {"date": "2024-10-17", "close": 0.068, "volume": 32528.0}, {"date": "2024-10-18", "close": 0.07, "volume": 74484.0}, {"date": "2024-10-21", "close": 0.067, "volume": 484560.0}, {"date": "2024-10-22", "close": 0.068, "volume": 10000.0}, {"date": "2024-10-23", "close": 0.068, "volume": 186634.0}, {"date": "2024-10-24", "close": 0.074, "volume": 47258.0}, {"date": "2024-10-25", "close": 0.069, "volume": 169037.0}, {"date": "2024-10-28", "close": 0.07, "volume": 38556.0}, {"date": "2024-10-29", "close": 0.069, "volume": 256608.0}, {"date": "2024-10-30", "close": 0.07, "volume": 1454779.0}, {"date": "2024-10-31", "close": 0.07, "volume": 2281841.0}, {"date": "2024-11-01", "close": 0.07, "volume": 696866.0}, {"date": "2024-11-04", "close": 0.069, "volume": 10000.0}, {"date": "2024-11-06", "close": 0.07, "volume": 95619.0}, {"date": "2024-11-07", "close": 0.07, "volume": 456463.0}, {"date": "2024-11-08", "close": 0.07, "volume": 54857.0}, {"date": "2024-11-11", "close": 0.07, "volume": 156686.0}, {"date": "2024-11-12", "close": 0.073, "volume": 947446.0}, {"date": "2024-11-13", "close": 0.071, "volume": 83876.0}, {"date": "2024-11-14", "close": 0.071, "volume": 2151700.0}, {"date": "2024-11-19", "close": 0.07, "volume": 50000.0}, {"date": "2024-11-20", "close": 0.066, "volume": 50151.0}, {"date": "2024-11-21", "close": 0.065, "volume": 107382.0}, {"date": "2024-11-22", "close": 0.065, "volume": 8488.0}, {"date": "2024-11-25", "close": 0.061, "volume": 398001.0}, {"date": "2024-11-26", "close": 0.06, "volume": 33192.0}, {"date": "2024-11-27", "close": 0.061, "volume": 89854.0}, {"date": "2024-11-28", "close": 0.06, "volume": 90141.0}, {"date": "2024-11-29", "close": 0.065, "volume": 100000.0}, {"date": "2024-12-02", "close": 0.065, "volume": 297339.0}, {"date": "2024-12-03", "close": 0.064, "volume": 175896.0}, {"date": "2024-12-04", "close": 0.062, "volume": 58.0}, {"date": "2024-12-06", "close": 0.063, "volume": 379942.0}, {"date": "2024-12-10", "close": 0.061, "volume": 58153.0}, {"date": "2024-12-11", "close": 0.061, "volume": 7700.0}, {"date": "2024-12-12", "close": 0.06, "volume": 383265.0}, {"date": "2024-12-13", "close": 0.061, "volume": 502956.0}, {"date": "2024-12-16", "close": 0.057, "volume": 8150448.0}, {"date": "2024-12-20", "close": 0.055, "volume": 9114.0}, {"date": "2024-12-23", "close": 0.055, "volume": 66334.0}, {"date": "2025-01-02", "close": 0.057, "volume": 4725.0}, {"date": "2025-01-03", "close": 0.059, "volume": 72468.0}, {"date": "2025-01-06", "close": 0.057, "volume": 504551.0}, {"date": "2025-01-08", "close": 0.057, "volume": 800.0}, {"date": "2025-01-09", "close": 0.053, "volume": 269917.0}, {"date": "2025-01-10", "close": 0.054, "volume": 63468.0}, {"date": "2025-01-13", "close": 0.055, "volume": 163940.0}, {"date": "2025-01-14", "close": 0.05, "volume": 540968.0}, {"date": "2025-01-15", "close": 0.05, "volume": 400662.0}, {"date": "2025-01-16", "close": 0.05, "volume": 600000.0}, {"date": "2025-01-17", "close": 0.048, "volume": 153161.0}, {"date": "2025-01-20", "close": 0.05, "volume": 483509.0}, {"date": "2025-01-22", "close": 0.049, "volume": 28402.0}, {"date": "2025-01-23", "close": 0.048, "volume": 49801.0}, {"date": "2025-01-28", "close": 0.05, "volume": 35508.0}, {"date": "2025-01-29", "close": 0.045, "volume": 33621.0}, {"date": "2025-01-30", "close": 0.045, "volume": 18100.0}, {"date": "2025-01-31", "close": 0.046, "volume": 40000.0}, {"date": "2025-02-03", "close": 0.041, "volume": 149999.0}, {"date": "2025-02-06", "close": 0.042, "volume": 50000.0}, {"date": "2025-02-07", "close": 0.039, "volume": 85000.0}, {"date": "2025-02-10", "close": 0.038, "volume": 46167.0}, {"date": "2025-02-12", "close": 0.037, "volume": 435000.0}, {"date": "2025-02-13", "close": 0.036, "volume": 31528.0}, {"date": "2025-02-14", "close": 0.036, "volume": 184048.0}, {"date": "2025-02-17", "close": 0.038, "volume": 13000.0}, {"date": "2025-02-18", "close": 0.04, "volume": 69999.0}, {"date": "2025-02-19", "close": 0.044, "volume": 111462.0}, {"date": "2025-02-20", "close": 0.043, "volume": 29934.0}, {"date": "2025-02-21", "close": 0.044, "volume": 25002.0}, {"date": "2025-02-25", "close": 0.042, "volume": 237143.0}, {"date": "2025-02-26", "close": 0.045, "volume": 4848.0}, {"date": "2025-03-03", "close": 0.046, "volume": 3570.0}, {"date": "2025-03-04", "close": 0.045, "volume": 484455.0}, {"date": "2025-03-05", "close": 0.045, "volume": 364456.0}, {"date": "2025-03-06", "close": 0.048, "volume": 395250.0}, {"date": "2025-03-07", "close": 0.05, "volume": 152070.0}, {"date": "2025-03-10", "close": 0.05, "volume": 7500.0}, {"date": "2025-03-11", "close": 0.048, "volume": 125628.0}, {"date": "2025-03-12", "close": 0.048, "volume": 3972.0}, {"date": "2025-03-13", "close": 0.045, "volume": 6040300.0}, {"date": "2025-03-14", "close": 0.045, "volume": 202285.0}, {"date": "2025-03-17", "close": 0.045, "volume": 339342.0}, {"date": "2025-03-20", "close": 0.046, "volume": 102276.0}, {"date": "2025-03-21", "close": 0.047, "volume": 70000.0}, {"date": "2025-03-24", "close": 0.045, "volume": 465418.0}, {"date": "2025-03-26", "close": 0.046, "volume": 56414.0}, {"date": "2025-03-31", "close": 0.045, "volume": 22212.0}, {"date": "2025-04-02", "close": 0.042, "volume": 250000.0}, {"date": "2025-04-03", "close": 0.039, "volume": 46305.0}, {"date": "2025-04-04", "close": 0.04, "volume": 91604.0}, {"date": "2025-04-07", "close": 0.039, "volume": 15195369.0}, {"date": "2025-04-08", "close": 0.04, "volume": 50000.0}, {"date": "2025-04-09", "close": 0.038, "volume": 1.0}, {"date": "2025-04-14", "close": 0.033, "volume": 1543640.0}, {"date": "2025-04-15", "close": 0.033, "volume": 100000.0}, {"date": "2025-04-17", "close": 0.031, "volume": 215615.0}, {"date": "2025-04-22", "close": 0.03, "volume": 50175.0}, {"date": "2025-04-23", "close": 0.029, "volume": 1454282.0}, {"date": "2025-04-28", "close": 0.026, "volume": 3066651.0}, {"date": "2025-04-29", "close": 0.025, "volume": 417680.0}, {"date": "2025-04-30", "close": 0.022, "volume": 1905637.0}, {"date": "2025-05-01", "close": 0.02, "volume": 1415713.0}, {"date": "2025-05-02", "close": 0.02, "volume": 8083972.0}, {"date": "2025-05-05", "close": 0.025, "volume": 830957.0}, {"date": "2025-05-06", "close": 0.024, "volume": 1170853.0}, {"date": "2025-05-07", "close": 0.024, "volume": 163677.0}, {"date": "2025-05-08", "close": 0.027, "volume": 228912.0}, {"date": "2025-05-09", "close": 0.025, "volume": 344605.0}, {"date": "2025-05-15", "close": 0.026, "volume": 55000.0}, {"date": "2025-05-16", "close": 0.025, "volume": 318953.0}, {"date": "2025-05-19", "close": 0.025, "volume": 2209014.0}, {"date": "2025-05-20", "close": 0.028, "volume": 1215931.0}, {"date": "2025-05-21", "close": 0.027, "volume": 802055.0}, {"date": "2025-05-22", "close": 0.027, "volume": 33958473.0}, {"date": "2025-05-23", "close": 0.029, "volume": 757142.0}, {"date": "2025-05-26", "close": 0.031, "volume": 1582331.0}, {"date": "2025-05-27", "close": 0.03, "volume": 26707.0}, {"date": "2025-05-28", "close": 0.028, "volume": 1126707.0}, {"date": "2025-05-29", "close": 0.032, "volume": 728126.0}, {"date": "2025-05-30", "close": 0.032, "volume": 655054.0}, {"date": "2025-06-02", "close": 0.031, "volume": 31953.0}, {"date": "2025-06-03", "close": 0.03, "volume": 1333333.0}, {"date": "2025-06-04", "close": 0.03, "volume": 332896.0}, {"date": "2025-06-06", "close": 0.032, "volume": 42956.0}, {"date": "2025-06-10", "close": 0.031, "volume": 19003.0}, {"date": "2025-06-11", "close": 0.03, "volume": 283584.0}, {"date": "2025-06-12", "close": 0.029, "volume": 45000.0}, {"date": "2025-06-13", "close": 0.03, "volume": 175000.0}, {"date": "2025-06-16", "close": 0.03, "volume": 87152.0}, {"date": "2025-06-17", "close": 0.03, "volume": 200000.0}, {"date": "2025-06-19", "close": 0.03, "volume": 197165.0}, {"date": "2025-06-26", "close": 0.03, "volume": 173347.0}, {"date": "2025-06-27", "close": 0.03, "volume": 66666.0}, {"date": "2025-06-30", "close": 0.027, "volume": 80257.0}, {"date": "2025-07-01", "close": 0.028, "volume": 90000.0}, {"date": "2025-07-02", "close": 0.027, "volume": 248239.0}, {"date": "2025-07-04", "close": 0.031, "volume": 88807.0}, {"date": "2025-07-09", "close": 0.029, "volume": 64864.0}, {"date": "2025-07-11", "close": 0.029, "volume": 20000.0}, {"date": "2025-07-14", "close": 0.033, "volume": 1515.0}, {"date": "2025-07-15", "close": 0.03, "volume": 2785745.0}, {"date": "2025-07-17", "close": 0.031, "volume": 147377.0}, {"date": "2025-07-18", "close": 0.029, "volume": 175000.0}, {"date": "2025-07-22", "close": 0.03, "volume": 1636.0}, {"date": "2025-07-23", "close": 0.028, "volume": 41428.0}, {"date": "2025-08-01", "close": 0.03, "volume": 100000.0}, {"date": "2025-08-06", "close": 0.026, "volume": 275792.0}, {"date": "2025-08-11", "close": 0.026, "volume": 25000.0}, {"date": "2025-08-12", "close": 0.025, "volume": 666730.0}, {"date": "2025-08-13", "close": 0.026, "volume": 7000.0}, {"date": "2025-08-15", "close": 0.026, "volume": 9113.0}, {"date": "2025-08-18", "close": 0.027, "volume": 110500.0}, {"date": "2025-08-20", "close": 0.027, "volume": 200000.0}, {"date": "2025-08-22", "close": 0.026, "volume": 144500.0}, {"date": "2025-08-25", "close": 0.026, "volume": 162555.0}, {"date": "2025-08-26", "close": 0.027, "volume": 226500.0}, {"date": "2025-08-28", "close": 0.027, "volume": 40000.0}, {"date": "2025-09-02", "close": 0.029, "volume": 19586.0}, {"date": "2025-09-03", "close": 0.028, "volume": 35714.0}, {"date": "2025-09-05", "close": 0.027, "volume": 92714.0}, {"date": "2025-09-08", "close": 0.027, "volume": 37153.0}, {"date": "2025-09-09", "close": 0.026, "volume": 154504.0}, {"date": "2025-09-10", "close": 0.025, "volume": 49007.0}, {"date": "2025-09-12", "close": 0.028, "volume": 252615.0}, {"date": "2025-09-16", "close": 0.026, "volume": 93031.0}, {"date": "2025-09-17", "close": 0.026, "volume": 150000.0}, {"date": "2025-09-22", "close": 0.024, "volume": 20069.0}, {"date": "2025-09-24", "close": 0.027, "volume": 43031.0}, {"date": "2025-09-25", "close": 0.025, "volume": 157083.0}, {"date": "2025-09-26", "close": 0.028, "volume": 350250.0}, {"date": "2025-09-29", "close": 0.027, "volume": 202145.0}, {"date": "2025-09-30", "close": 0.027, "volume": 94229.0}, {"date": "2025-10-08", "close": 0.025, "volume": 139956.0}, {"date": "2025-10-09", "close": 0.025, "volume": 135501.0}, {"date": "2025-10-10", "close": 0.024, "volume": 500000.0}, {"date": "2025-10-13", "close": 0.024, "volume": 22447.0}, {"date": "2025-10-14", "close": 0.024, "volume": 730.0}, {"date": "2025-10-15", "close": 0.024, "volume": 41650.0}, {"date": "2025-10-16", "close": 0.024, "volume": 21050.0}, {"date": "2025-10-20", "close": 0.024, "volume": 1070.0}, {"date": "2025-10-21", "close": 0.024, "volume": 3750.0}, {"date": "2025-10-23", "close": 0.024, "volume": 402000.0}, {"date": "2025-10-24", "close": 0.027, "volume": 30000.0}, {"date": "2025-10-27", "close": 0.024, "volume": 175000.0}, {"date": "2025-10-28", "close": 0.024, "volume": 61505.0}, {"date": "2025-10-29", "close": 0.028, "volume": 365055.0}, {"date": "2025-10-30", "close": 0.026, "volume": 864726.0}, {"date": "2025-10-31", "close": 0.025, "volume": 133583.0}, {"date": "2025-11-03", "close": 0.024, "volume": 104938.0}, {"date": "2025-11-04", "close": 0.027, "volume": 200000.0}, {"date": "2025-11-05", "close": 0.023, "volume": 39750.0}, {"date": "2025-11-07", "close": 0.021, "volume": 825819.0}, {"date": "2025-11-12", "close": 0.021, "volume": 3000.0}, {"date": "2025-11-17", "close": 0.021, "volume": 104619.0}, {"date": "2025-11-21", "close": 0.02, "volume": 85000.0}, {"date": "2025-11-26", "close": 0.027, "volume": 10854584.0}, {"date": "2025-11-27", "close": 0.023, "volume": 1219259.0}, {"date": "2025-11-28", "close": 0.023, "volume": 442804.0}, {"date": "2025-12-01", "close": 0.022, "volume": 758058.0}, {"date": "2025-12-02", "close": 0.022, "volume": 243400.0}, {"date": "2025-12-03", "close": 0.021, "volume": 510922.0}, {"date": "2025-12-04", "close": 0.023, "volume": 276190.0}, {"date": "2025-12-05", "close": 0.021, "volume": 128976.0}, {"date": "2025-12-08", "close": 0.022, "volume": 1027709.0}, {"date": "2025-12-09", "close": 0.02, "volume": 822408.0}, {"date": "2025-12-10", "close": 0.02, "volume": 498791.0}, {"date": "2025-12-11", "close": 0.02, "volume": 744681.0}, {"date": "2025-12-15", "close": 0.021, "volume": 14067.0}, {"date": "2025-12-16", "close": 0.019, "volume": 141171.0}, {"date": "2025-12-17", "close": 0.02, "volume": 133939.0}, {"date": "2025-12-18", "close": 0.019, "volume": 626118.0}, {"date": "2025-12-19", "close": 0.019, "volume": 541187.0}, {"date": "2025-12-22", "close": 0.019, "volume": 103740.0}, {"date": "2025-12-23", "close": 0.018, "volume": 187144.0}, {"date": "2025-12-24", "close": 0.019, "volume": 314705.0}, {"date": "2025-12-30", "close": 0.02, "volume": 311264.0}, {"date": "2025-12-31", "close": 0.02, "volume": 252500.0}, {"date": "2026-01-05", "close": 0.021, "volume": 21021.0}, {"date": "2026-01-07", "close": 0.02, "volume": 93438.0}, {"date": "2026-01-08", "close": 0.02, "volume": 186109.0}, {"date": "2026-01-13", "close": 0.02, "volume": 45142.0}, {"date": "2026-01-14", "close": 0.02, "volume": 64936.0}, {"date": "2026-01-20", "close": 0.02, "volume": 4795.0}, {"date": "2026-01-21", "close": 0.02, "volume": 7546.0}, {"date": "2026-01-23", "close": 0.02, "volume": 24275.0}, {"date": "2026-01-27", "close": 0.02, "volume": 76548.0}, {"date": "2026-01-30", "close": 0.024, "volume": 2763794.0}, {"date": "2026-02-02", "close": 0.024, "volume": 146767.0}, {"date": "2026-02-03", "close": 0.025, "volume": 40780.0}, {"date": "2026-02-06", "close": 0.026, "volume": 301486.0}, {"date": "2026-02-09", "close": 0.026, "volume": 461537.0}, {"date": "2026-02-10", "close": 0.025, "volume": 388958.0}, {"date": "2026-02-11", "close": 0.025, "volume": 500000.0}, {"date": "2026-02-12", "close": 0.023, "volume": 186237.0}, {"date": "2026-02-13", "close": 0.024, "volume": 195750.0}, {"date": "2026-02-16", "close": 0.024, "volume": 155050.0}, {"date": "2026-02-17", "close": 0.023, "volume": 257890.0}, {"date": "2026-02-18", "close": 0.023, "volume": 85000.0}, {"date": "2026-02-19", "close": 0.024, "volume": 109506.0}, {"date": "2026-02-20", "close": 0.025, "volume": 1924351.0}, {"date": "2026-02-23", "close": 0.025, "volume": 219496.0}, {"date": "2026-02-24", "close": 0.024, "volume": 344386.0}, {"date": "2026-02-26", "close": 0.024, "volume": 25040.0}, {"date": "2026-02-27", "close": 0.026, "volume": 503929.0}, {"date": "2026-03-02", "close": 0.025, "volume": 173475.0}, {"date": "2026-03-04", "close": 0.025, "volume": 716639.0}, {"date": "2026-03-05", "close": 0.025, "volume": 39601.0}, {"date": "2026-03-06", "close": 0.023, "volume": 608930.0}, {"date": "2026-03-09", "close": 0.021, "volume": 59000.0}, {"date": "2026-03-10", "close": 0.022, "volume": 51552.0}, {"date": "2026-03-11", "close": 0.023, "volume": 500001.0}, {"date": "2026-03-12", "close": 0.024, "volume": 112650.0}, {"date": "2026-03-13", "close": 0.024, "volume": 976873.0}, {"date": "2026-03-16", "close": 0.023, "volume": 42433.0}, {"date": "2026-03-18", "close": 0.026, "volume": 928021.0}, {"date": "2026-03-19", "close": 0.024, "volume": 906876.0}, {"date": "2026-03-20", "close": 0.024, "volume": 111635.0}, {"date": "2026-03-23", "close": 0.024, "volume": 221794.0}, {"date": "2026-03-24", "close": 0.025, "volume": 523773.0}, {"date": "2026-03-25", "close": 0.027, "volume": 1354219.0}, {"date": "2026-03-26", "close": 0.028, "volume": 178037.0}, {"date": "2026-03-27", "close": 0.03, "volume": 1799315.0}, {"date": "2026-03-30", "close": 0.03, "volume": 144886.0}, {"date": "2026-03-31", "close": 0.03, "volume": 1348845.0}, {"date": "2026-04-07", "close": 0.029, "volume": 21000.0}, {"date": "2026-04-08", "close": 0.029, "volume": 2065024.0}, {"date": "2026-04-09", "close": 0.03, "volume": 1018264.0}, {"date": "2026-04-10", "close": 0.029, "volume": 1007444.0}, {"date": "2026-04-13", "close": 0.028, "volume": 426109.0}, {"date": "2026-04-14", "close": 0.029, "volume": 455175.0}, {"date": "2026-04-15", "close": 0.03, "volume": 2635959.0}, {"date": "2026-04-16", "close": 0.031, "volume": 185456.0}, {"date": "2026-04-17", "close": 0.028, "volume": 2017074.0}, {"date": "2026-04-20", "close": 0.027, "volume": 97859.0}, {"date": "2026-04-21", "close": 0.025, "volume": 1008383.0}, {"date": "2026-04-22", "close": 0.024, "volume": 1096112.0}, {"date": "2026-04-23", "close": 0.024, "volume": 1765.0}, {"date": "2026-04-24", "close": 0.024, "volume": 686459.0}, {"date": "2026-04-30", "close": 0.023, "volume": 608507.0}, {"date": "2026-05-04", "close": 0.022, "volume": 1566261.0}, {"date": "2026-05-05", "close": 0.034, "volume": 65975006.0}, {"date": "2026-05-06", "close": 0.031, "volume": 15930013.0}, {"date": "2026-05-07", "close": 0.027, "volume": 10442236.0}, {"date": "2026-05-08", "close": 0.024, "volume": 13311295.0}, {"date": "2026-05-11", "close": 0.02, "volume": 9866240.0}, {"date": "2026-05-12", "close": 0.021, "volume": 3106550.0}, {"date": "2026-05-13", "close": 0.023, "volume": 1387851.0}, {"date": "2026-05-14", "close": 0.022, "volume": 934337.0}, {"date": "2026-05-15", "close": 0.025, "volume": 3098897.0}, {"date": "2026-05-18", "close": 0.023, "volume": 2873800.0}, {"date": "2026-05-19", "close": 0.026, "volume": 10093808.0}, {"date": "2026-05-20", "close": 0.024, "volume": 1875223.0}, {"date": "2026-05-21", "close": 0.026, "volume": 10464.0}, {"date": "2026-05-22", "close": 0.025, "volume": 445174.0}, {"date": "2026-05-25", "close": 0.024, "volume": 236768.0}, {"date": "2026-05-26", "close": 0.025, "volume": 512271.0}, {"date": "2026-05-27", "close": 0.026, "volume": 847709.0}, {"date": "2026-05-28", "close": 0.025, "volume": 1252297.0}, {"date": "2026-05-29", "close": 0.024, "volume": 499951.0}, {"date": "2026-06-01", "close": 0.027, "volume": 583243.0}, {"date": "2026-06-02", "close": 0.025, "volume": 576526.0}, {"date": "2026-06-03", "close": 0.027, "volume": 851691.0}, {"date": "2026-06-04", "close": 0.026, "volume": 1405653.0}, {"date": "2026-06-05", "close": 0.026, "volume": 999327.0}, {"date": "2026-06-09", "close": 0.026, "volume": 1101272.0}, {"date": "2026-06-10", "close": 0.028, "volume": 584780.0}, {"date": "2026-06-11", "close": 0.027, "volume": 448042.0}, {"date": "2026-06-12", "close": 0.027, "volume": 924856.0}, {"date": "2026-06-16", "close": 0.028, "volume": 529271.0}, {"date": "2026-06-17", "close": 0.028, "volume": 1200000.0}, {"date": "2026-06-18", "close": 0.029, "volume": 440982.0}, {"date": "2026-06-22", "close": 0.028, "volume": 92449.0}, {"date": "2026-06-23", "close": 0.027, "volume": 1146809.0}, {"date": "2026-06-24", "close": 0.028, "volume": 625000.0}, {"date": "2026-06-25", "close": 0.027, "volume": 266685.0}, {"date": "2026-06-26", "close": 0.028, "volume": 892276.0}, {"date": "2026-06-29", "close": 0.028, "volume": 4192476.0}, {"date": "2026-06-30", "close": 0.03, "volume": 680670.0}, {"date": "2026-07-01", "close": 0.032, "volume": 744012.0}, {"date": "2026-07-02", "close": 0.031, "volume": 507132.0}, {"date": "2026-07-03", "close": 0.032, "volume": 457191.0}, {"date": "2026-07-06", "close": 0.033, "volume": 270000.0}, {"date": "2026-07-07", "close": 0.029, "volume": 1708262.0}, {"date": "2026-07-08", "close": 0.03, "volume": 33334.0}, {"date": "2026-07-09", "close": 0.035, "volume": 1750042.0}, {"date": "2026-07-10", "close": 0.039, "volume": 1911733.0}, {"date": "2026-07-13", "close": 0.036, "volume": 775494.0}, {"date": "2026-07-14", "close": 0.044, "volume": 5299198.0}, {"date": "2026-07-15", "close": 0.047, "volume": 8600829.0}, {"date": "2026-07-16", "close": 0.045, "volume": 1650407.0}, {"date": "2026-07-17", "close": 0.046, "volume": 583366.0}, {"date": "2026-07-20", "close": 0.045, "volume": 245504.0}, {"date": "2026-07-21", "close": 0.043, "volume": 844129.0}, {"date": "2026-07-22", "close": 0.041, "volume": 2026582.0}, {"date": "2026-07-23", "close": 0.045, "volume": 72773.0}, {"date": "2026-07-24", "close": 0.043, "volume": 485335.0}, {"date": "2026-07-27", "close": 0.044, "volume": 934841.0}, {"date": "2026-07-28", "close": 0.04, "volume": 1421282.0}, {"date": "2026-07-29", "close": 0.048, "volume": 1699073.0}, {"date": "2026-07-30", "close": 0.052, "volume": 6859272.0}, {"date": "2026-07-31", "close": 0.055, "volume": 3322999.0}, {"date": "2026-08-03", "close": 0.06, "volume": 2872275.0}, {"date": "2026-08-04", "close": 0.063, "volume": 3605710.0}, {"date": "2026-08-05", "close": 0.058, "volume": 3277757.0}, {"date": "2026-08-06", "close": 0.063, "volume": 3931906.0}, {"date": "2026-08-07", "close": 0.057, "volume": 2598524.0}, {"date": "2026-08-10", "close": 0.058, "volume": 1311571.0}, {"date": "2026-08-11", "close": 0.06, "volume": 310874.0}, {"date": "2026-08-12", "close": 0.06, "volume": 12650.0}, {"date": "2026-08-13", "close": 0.058, "volume": 1026055.0}, {"date": "2026-08-17", "close": 0.054, "volume": 6525855.0}, {"date": "2026-08-18", "close": 0.052, "volume": 1598395.0}, {"date": "2026-08-19", "close": 0.052, "volume": 967432.0}, {"date": "2026-08-20", "close": 0.052, "volume": 2603075.0}, {"date": "2026-08-21", "close": 0.049, "volume": 3972953.0}, {"date": "2026-08-24", "close": 0.046, "volume": 670550.0}, {"date": "2026-08-25", "close": 0.05, "volume": 1256657.0}, {"date": "2026-08-26", "close": 0.053, "volume": 953188.0}, {"date": "2026-08-28", "close": 0.053, "volume": 6326648.0}, {"date": "2026-08-31", "close": 0.053, "volume": 1391911.0}, {"date": "2026-09-01", "close": 0.064, "volume": 1869719.0}, {"date": "2026-09-02", "close": 0.069, "volume": 8294431.0}, {"date": "2026-09-03", "close": 0.074, "volume": 1625389.0}, {"date": "2026-09-04", "close": 0.075, "volume": 2667122.0}, {"date": "2026-09-07", "close": 0.09, "volume": 14782388.0}, {"date": "2026-09-08", "close": 0.083, "volume": 6228400.0}, {"date": "2026-09-09", "close": 0.085, "volume": 2624451.0}, {"date": "2026-09-10", "close": 0.081, "volume": 2340705.0}, {"date": "2026-09-11", "close": 0.081, "volume": 1251514.0}, {"date": "2026-09-14", "close": 0.079, "volume": 1649993.0}, {"date": "2026-09-15", "close": 0.077, "volume": 2216489.0}, {"date": "2026-09-16", "close": 0.084, "volume": 2077952.0}, {"date": "2026-09-17", "close": 0.088, "volume": 1912680.0}, {"date": "2026-09-18", "close": 0.093, "volume": 2114207.0}], "refreshing": true}