{"ticker": "ZNO", "overview": {"name": "Zoono Group Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "ZNO", "has_prices": true, "as_of": "2026-09-17", "last": 0.056, "prev_close": 0.055, "change": 0.0010000000000000009, "change_pct": 0.0181818181818182, "session_volume": 2089.0, "vwap_5": 0.05168006722607203, "vwap_20": 0.05046583942280111, "vwap_60": 0.05441168898056649, "vwap_250": 0.07033214214020074, "high_52w": 0.155, "low_52w": 0.046, "avg_volume_20": 41136.6, "sessions": 400, "market_cap": {"value": 22747859.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03144112", "src": "ASX", "ticker": "ZNO", "cik": "", "company": "Zoono Group Limited", "company_raw": "Zoono Group Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on ZNO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144112", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55669}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Paul Hyslop", "notice_type": "3Y", "direct_shares": 119629246.0, "indirect_shares": 839246.0, "indirect_account": "Soldon Investments", "pct": null, "notice_date": "2026-09-25", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140053-2A1699448", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-11", "source_url": "https://www.marketindex.com.au/asx/zno", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-09", "source_url": "https://www.marketindex.com.au/asx/zno", "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": "2025-12-18", "source_url": "https://www.marketindex.com.au/asx/zno", "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": "2025-11-13", "source_url": "https://www.marketindex.com.au/asx/zno", "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": "2025-11-06", "source_url": "https://www.marketindex.com.au/asx/zno", "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": "2025-08-07", "source_url": "https://www.marketindex.com.au/asx/zno", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-15", "source_url": "https://www.marketindex.com.au/asx/zno", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-15", "source_url": "https://www.marketindex.com.au/asx/zno", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-15", "source_url": "https://www.marketindex.com.au/asx/zno", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-15", "source_url": "https://www.marketindex.com.au/asx/zno", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-15", "source_url": "https://www.marketindex.com.au/asx/zno", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-15", "source_url": "https://www.marketindex.com.au/asx/zno", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-14", "source_url": "https://www.marketindex.com.au/asx/zno", "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": "2023-12-14", "source_url": "https://www.marketindex.com.au/asx/zno", "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": "2023-07-04", "source_url": "https://www.marketindex.com.au/asx/zno", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-08", "source_url": "https://www.marketindex.com.au/asx/zno", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-07", "source_url": "https://www.marketindex.com.au/asx/zno", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-07", "source_url": "https://www.marketindex.com.au/asx/zno", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-07", "source_url": "https://www.marketindex.com.au/asx/zno", "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": "2023-06-07", "source_url": "https://www.marketindex.com.au/asx/zno", "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": "2022-06-07", "source_url": "https://www.marketindex.com.au/asx/zno", "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": "2022-05-26", "source_url": "https://www.marketindex.com.au/asx/zno", "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": "2022-03-29", "source_url": "https://www.marketindex.com.au/asx/zno", "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": "2021-11-29", "source_url": "https://www.marketindex.com.au/asx/zno", "needs_ocr": 0}], "directors": [{"name": "Paul Hyslop", "first_seen": "2026-09-25", "last_seen": "2026-09-25", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-22", "form": "Issued Capital", "title": "Offer Document - Rights Issue", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152099-2A1705744"}, {"date": "2026-10-22", "form": "Issued Capital", "title": "Proposed issue of securities - ZNO", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152092-2A1705737"}, {"date": "2026-10-22", "form": "Issued Capital", "title": "Cleansing Notice - Rights Issue", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152090-2A1705736"}, {"date": "2026-10-22", "form": "Issued Capital", "title": "Non-Renounceable Rights Issue", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152084-2A1705735"}, {"date": "2026-10-22", "form": "Issued Capital", "title": "Cleansing Notice - Placement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152012-2A1705705"}], "performance": {"ticker": "ZNO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1990-08-02", "close": 31.329184075, "volume": 61.0}, {"date": "1990-08-03", "close": 39.5737062, "volume": 723.0}, {"date": "1990-08-06", "close": 36.27589735, "volume": 898.0}, {"date": "1990-08-07", "close": 32.9780885, "volume": 388.0}, {"date": "1990-08-08", "close": 32.9780885, "volume": 218.0}, {"date": "1990-08-09", "close": 39.5737062, "volume": 61.0}, {"date": "1990-08-10", "close": 49.46713275, "volume": 1258.0}, {"date": "1990-08-13", "close": 65.956177, "volume": 1304.0}, {"date": "1990-08-14", "close": 65.956177, "volume": null}, {"date": "1990-08-15", "close": 65.956177, "volume": null}, {"date": "1990-08-16", "close": 65.956177, "volume": null}, {"date": "1990-08-17", "close": 65.956177, "volume": null}, {"date": "1990-08-20", "close": 65.956177, "volume": null}, {"date": "1990-08-21", "close": 65.956177, "volume": null}, {"date": "1990-08-22", "close": 65.956177, "volume": null}, {"date": "1990-08-23", "close": 65.956177, "volume": null}, {"date": "1990-08-24", "close": 65.956177, "volume": null}, {"date": "1990-08-27", "close": 65.956177, "volume": null}, {"date": "1990-08-28", "close": 65.956177, "volume": null}, {"date": "1990-08-29", "close": 65.956177, "volume": null}, {"date": "1990-08-30", "close": 65.956177, "volume": null}, {"date": "1990-08-31", "close": 65.956177, "volume": null}, {"date": "1990-09-03", "close": 65.956177, "volume": null}, {"date": "1990-09-04", "close": 65.956177, "volume": null}, {"date": "1990-09-05", "close": 65.956177, "volume": null}, {"date": "1990-09-06", "close": 65.956177, "volume": null}, {"date": "1990-09-07", "close": 65.956177, "volume": null}, {"date": "1990-09-10", "close": 65.956177, "volume": null}, {"date": "1990-09-11", "close": 65.956177, "volume": null}, {"date": "1990-09-12", "close": 65.956177, "volume": null}, {"date": "1990-09-13", "close": 65.956177, "volume": null}, {"date": "1990-09-14", "close": 65.956177, "volume": null}, {"date": "1990-09-17", "close": 65.956177, "volume": null}, {"date": "1990-09-18", "close": 65.956177, "volume": null}, {"date": "1990-09-19", "close": 65.956177, "volume": null}, {"date": "1990-09-20", "close": 65.956177, "volume": null}, {"date": "1990-09-21", "close": 65.956177, "volume": null}, {"date": "1990-09-24", "close": 65.956177, "volume": null}, {"date": "1990-09-25", "close": 65.956177, "volume": null}, {"date": "1990-09-26", "close": 65.956177, "volume": null}, {"date": "1990-09-27", "close": 59.3605593, "volume": 473.0}, {"date": "1990-09-28", "close": 42.87151505, "volume": 697.0}, {"date": "1990-10-01", "close": 36.27589735, "volume": 291.0}, {"date": "1990-10-02", "close": 42.87151505, "volume": 182.0}, {"date": "1990-10-03", "close": 36.27589735, "volume": 455.0}, {"date": "1990-10-04", "close": 42.87151505, "volume": 406.0}, {"date": "1990-10-05", "close": 42.87151505, "volume": 364.0}, {"date": "1990-10-08", "close": 46.1693239, "volume": 182.0}, {"date": "1990-10-09", "close": 56.06275045, "volume": 237.0}, {"date": "1990-10-10", "close": 62.65836815, "volume": 264.0}, {"date": "1990-10-11", "close": 59.3605593, "volume": 109.0}, {"date": "1990-10-12", "close": 56.06275045, "volume": 61.0}, {"date": "1990-10-15", "close": 56.06275045, "volume": 212.0}, {"date": "1990-10-16", "close": 59.3605593, "volume": 164.0}, {"date": "1990-10-17", "close": 56.06275045, "volume": 97.0}, {"date": "1990-10-18", "close": 56.06275045, "volume": null}, {"date": "1990-10-19", "close": 59.3605593, "volume": 109.0}, {"date": "1990-10-22", "close": 59.3605593, "volume": null}, {"date": "1990-10-23", "close": 59.3605593, "volume": 82.0}, {"date": "1990-10-24", "close": 59.3605593, "volume": null}, {"date": "1990-10-25", "close": 59.3605593, "volume": null}, {"date": "1990-10-26", "close": 52.7649416, "volume": 36.0}, {"date": "1990-10-29", "close": 56.06275045, "volume": 30.0}, {"date": "1990-10-30", "close": 52.7649416, "volume": 73.0}, {"date": "1990-10-31", "close": 52.7649416, "volume": null}, {"date": "1990-11-01", "close": 52.7649416, "volume": null}, {"date": "1990-11-02", "close": 52.7649416, "volume": null}, {"date": "1990-11-05", "close": 52.7649416, "volume": null}, {"date": "1990-11-06", "close": 46.1693239, "volume": 91.0}, {"date": "1990-11-07", "close": 46.1693239, "volume": 21.0}, {"date": "1990-11-08", "close": 46.1693239, "volume": 67.0}, {"date": "1990-11-09", "close": 46.1693239, "volume": 36.0}, {"date": "1990-11-12", "close": 46.1693239, "volume": 203.0}, {"date": "1990-11-13", "close": 46.1693239, "volume": 42.0}, {"date": "1990-11-14", "close": 46.1693239, "volume": 30.0}, {"date": "1990-11-15", "close": 46.1693239, "volume": null}, {"date": "1990-11-16", "close": 46.1693239, "volume": null}, {"date": "1990-11-19", "close": 46.1693239, "volume": null}, {"date": "1990-11-20", "close": 39.5737062, "volume": 534.0}, {"date": "1990-11-21", "close": 39.5737062, "volume": 36.0}, {"date": "1990-11-22", "close": 39.5737062, "volume": null}, {"date": "1990-11-23", "close": 39.5737062, "volume": null}, {"date": "1990-11-26", "close": 39.5737062, "volume": null}, {"date": "1990-11-27", "close": 39.5737062, "volume": 79.0}, {"date": "1990-11-28", "close": 39.5737062, "volume": 182.0}, {"date": "1990-11-29", "close": 39.5737062, "volume": null}, {"date": "1990-11-30", "close": 39.5737062, "volume": 76.0}, {"date": "1990-12-03", "close": 39.5737062, "volume": null}, {"date": "1990-12-04", "close": 36.27589735, "volume": 42.0}, {"date": "1990-12-05", "close": 36.27589735, "volume": null}, {"date": "1990-12-06", "close": 36.27589735, "volume": 24.0}, {"date": "1990-12-07", "close": 32.9780885, "volume": 37.0}, {"date": "1990-12-10", "close": 32.9780885, "volume": null}, {"date": "1990-12-11", "close": 32.9780885, "volume": null}, {"date": "1990-12-12", "close": 46.1693239, "volume": 97.0}, {"date": "1990-12-13", "close": 46.1693239, "volume": null}, {"date": "1990-12-14", "close": 46.1693239, "volume": null}, {"date": "1990-12-17", "close": 42.87151505, "volume": 121.0}, {"date": "1990-12-18", "close": 42.87151505, "volume": 170.0}, {"date": "1990-12-19", "close": 42.87151505, "volume": null}, {"date": "1990-12-20", "close": 42.87151505, "volume": null}, {"date": "1990-12-21", "close": 42.87151505, "volume": null}, {"date": "1990-12-24", "close": 42.87151505, "volume": null}, {"date": "1990-12-25", "close": 42.87151505, "volume": null}, {"date": "1990-12-26", "close": 42.87151505, "volume": null}, {"date": "1990-12-27", "close": 42.87151505, "volume": null}, {"date": "1990-12-28", "close": 46.1693239, "volume": 61.0}, {"date": "1990-12-31", "close": 46.1693239, "volume": null}, {"date": "1991-01-01", "close": 46.1693239, "volume": null}, {"date": "1991-01-02", "close": 46.1693239, "volume": null}, {"date": "1991-01-03", "close": 46.1693239, "volume": null}, {"date": "1991-01-04", "close": 46.1693239, "volume": null}, {"date": "1991-01-07", "close": 42.87151505, "volume": 24.0}, {"date": "1991-01-08", "close": 42.87151505, "volume": null}, {"date": "1991-01-09", "close": 42.87151505, "volume": null}, {"date": "1991-01-10", "close": 42.87151505, "volume": null}, {"date": "1991-01-11", "close": 42.87151505, "volume": null}, {"date": "1991-01-14", "close": 42.87151505, "volume": null}, {"date": "1991-01-15", "close": 42.87151505, "volume": 6.0}, {"date": "1991-01-16", "close": 42.87151505, "volume": null}, {"date": "1991-01-17", "close": 42.87151505, "volume": null}, {"date": "1991-01-18", "close": 42.87151505, "volume": null}, {"date": "1991-01-21", "close": 36.27589735, "volume": 15.0}, {"date": "1991-01-22", "close": 36.27589735, "volume": 6.0}, {"date": "1991-01-23", "close": 36.27589735, "volume": null}, {"date": "1991-01-24", "close": 36.27589735, "volume": null}, {"date": "1991-01-25", "close": 36.27589735, "volume": null}, {"date": "1991-01-28", "close": 36.27589735, "volume": null}, {"date": "1991-01-29", "close": 36.27589735, "volume": null}, {"date": "1991-01-30", "close": 36.27589735, "volume": null}, {"date": "1991-01-31", "close": 36.27589735, "volume": null}, {"date": "1991-02-01", "close": 36.27589735, "volume": null}, {"date": "1991-02-04", "close": 36.27589735, "volume": null}, {"date": "1991-02-05", "close": 36.27589735, "volume": null}, {"date": "1991-02-06", "close": 36.27589735, "volume": null}, {"date": "1991-02-07", "close": 36.27589735, "volume": null}, {"date": "1991-02-08", "close": 36.27589735, "volume": null}, {"date": "1991-02-11", "close": 36.27589735, "volume": 12.0}, {"date": "1991-02-12", "close": 36.27589735, "volume": null}, {"date": "1991-02-13", "close": 36.27589735, "volume": 139.0}, {"date": "1991-02-14", "close": 36.27589735, "volume": null}, {"date": "1991-02-15", "close": 42.87151505, "volume": 103.0}, {"date": "1991-02-18", "close": 42.87151505, "volume": null}, {"date": "1991-02-19", "close": 52.7649416, "volume": 212.0}, {"date": "1991-02-20", "close": 52.7649416, "volume": null}, {"date": "1991-02-21", "close": 49.46713275, "volume": 334.0}, {"date": "1991-02-22", "close": 49.46713275, "volume": null}, {"date": "1991-02-25", "close": 49.46713275, "volume": 200.0}, {"date": "1991-02-26", "close": 49.46713275, "volume": null}, {"date": "1991-02-27", "close": 49.46713275, "volume": null}, {"date": "1991-02-28", "close": 49.46713275, "volume": 61.0}, {"date": "1991-03-01", "close": 56.06275045, "volume": 6.0}, {"date": "1991-03-04", "close": 56.06275045, "volume": null}, {"date": "1991-03-05", "close": 49.46713275, "volume": 6.0}, {"date": "1991-03-06", "close": 49.46713275, "volume": null}, {"date": "1991-03-07", "close": 49.46713275, "volume": null}, {"date": "1991-03-08", "close": 49.46713275, "volume": 61.0}, {"date": "1991-03-11", "close": 49.46713275, "volume": null}, {"date": "1991-03-12", "close": 42.87151505, "volume": 18.0}, {"date": "1991-03-13", "close": 42.87151505, "volume": 6.0}, {"date": "1991-03-14", "close": 42.87151505, "volume": 91.0}, {"date": "1991-03-15", "close": 49.46713275, "volume": 122.0}, {"date": "1991-03-18", "close": 56.06275045, "volume": 121.0}, {"date": "1991-03-19", "close": 56.06275045, "volume": 91.0}, {"date": "1991-03-20", "close": 56.06275045, "volume": null}, {"date": "1991-03-21", "close": 59.3605593, "volume": 55.0}, {"date": "1991-03-22", "close": 59.3605593, "volume": null}, {"date": "1991-03-25", "close": 59.3605593, "volume": null}, {"date": "1991-03-26", "close": 59.3605593, "volume": null}, {"date": "1991-03-27", "close": 59.3605593, "volume": null}, {"date": "1991-03-28", "close": 59.3605593, "volume": null}, {"date": "1991-03-29", "close": 59.3605593, "volume": null}, {"date": "1991-04-01", "close": 59.3605593, "volume": null}, {"date": "1991-04-02", "close": 59.3605593, "volume": null}, {"date": "1991-04-03", "close": 59.3605593, "volume": null}, {"date": "1991-04-04", "close": 59.3605593, "volume": null}, {"date": "1991-04-05", "close": 59.3605593, "volume": null}, {"date": "1991-04-08", "close": 59.3605593, "volume": null}, {"date": "1991-04-09", "close": 59.3605593, "volume": null}, {"date": "1991-04-10", "close": 59.3605593, "volume": null}, {"date": "1991-04-11", "close": 59.3605593, "volume": null}, {"date": "1991-04-12", "close": 59.3605593, "volume": null}, {"date": "1991-04-15", "close": 59.3605593, "volume": null}, {"date": "1991-04-16", "close": 59.3605593, "volume": null}, {"date": "1991-04-17", "close": 59.3605593, "volume": null}, {"date": "1991-04-18", "close": 59.3605593, "volume": null}, {"date": "1991-04-19", "close": 59.3605593, "volume": null}, {"date": "1991-04-22", "close": 59.3605593, "volume": null}, {"date": "1991-04-23", "close": 59.3605593, "volume": null}, {"date": "1991-04-24", "close": 59.3605593, "volume": null}, {"date": "1991-04-25", "close": 59.3605593, "volume": null}, {"date": "1991-04-26", "close": 59.3605593, "volume": null}, {"date": "1991-04-29", "close": 59.3605593, "volume": null}, {"date": "1991-04-30", "close": 39.5737062, "volume": 61.0}, {"date": "1991-05-01", "close": 49.46713275, "volume": 61.0}, {"date": "1991-05-02", "close": 49.46713275, "volume": null}, {"date": "1991-05-03", "close": 49.46713275, "volume": 6.0}, {"date": "1991-05-06", "close": 39.5737062, "volume": 152.0}, {"date": "1991-05-07", "close": 39.5737062, "volume": null}, {"date": "1991-05-08", "close": 39.5737062, "volume": null}, {"date": "1991-05-09", "close": 39.5737062, "volume": null}, {"date": "1991-05-10", "close": 39.5737062, "volume": null}, {"date": "1991-05-13", "close": 39.5737062, "volume": null}, {"date": "1991-05-14", "close": 39.5737062, "volume": null}, {"date": "1991-05-15", "close": 39.5737062, "volume": null}, {"date": "1991-05-16", "close": 39.5737062, "volume": null}, {"date": "1991-05-17", "close": 39.5737062, "volume": null}, {"date": "1991-05-20", "close": 46.1693239, "volume": 158.0}, {"date": "1991-05-21", "close": 46.1693239, "volume": null}, {"date": "1991-05-22", "close": 46.1693239, "volume": null}, {"date": "1991-05-23", "close": 49.46713275, "volume": 327.0}, {"date": "1991-05-24", "close": 49.46713275, "volume": null}, {"date": "1991-05-27", "close": 49.46713275, "volume": null}, {"date": "1991-05-28", "close": 46.1693239, "volume": 61.0}, {"date": "1991-05-29", "close": 49.46713275, "volume": 291.0}, {"date": "1991-05-30", "close": 49.46713275, "volume": null}, {"date": "1991-05-31", "close": 49.46713275, "volume": null}, {"date": "1991-06-03", "close": 49.46713275, "volume": 36.0}, {"date": "1991-06-04", "close": 49.46713275, "volume": null}, {"date": "1991-06-05", "close": 42.87151505, "volume": 49.0}, {"date": "1991-06-06", "close": 42.87151505, "volume": 121.0}, {"date": "1991-06-07", "close": 42.87151505, "volume": null}, {"date": "1991-06-10", "close": 42.87151505, "volume": null}, {"date": "1991-06-11", "close": 42.87151505, "volume": null}, {"date": "1991-06-12", "close": 49.46713275, "volume": 49.0}, {"date": "1991-06-13", "close": 49.46713275, "volume": null}, {"date": "1991-06-14", "close": 49.46713275, "volume": 36.0}, {"date": "1991-06-17", "close": 49.46713275, "volume": null}, {"date": "1991-06-18", "close": 49.46713275, "volume": 30.0}, {"date": "1991-06-19", "close": 49.46713275, "volume": 127.0}, {"date": "1991-06-20", "close": 49.46713275, "volume": null}, {"date": "1991-06-21", "close": 49.46713275, "volume": 49.0}, {"date": "1991-06-24", "close": 49.46713275, "volume": null}, {"date": "1991-06-25", "close": 49.46713275, "volume": null}, {"date": "1991-06-26", "close": 49.46713275, "volume": null}, {"date": "1991-06-27", "close": 49.46713275, "volume": null}, {"date": "1991-06-28", "close": 42.87151505, "volume": 61.0}, {"date": "1991-07-01", "close": 42.87151505, "volume": null}, {"date": "1991-07-02", "close": 32.9780885, "volume": 67.0}, {"date": "1991-07-03", "close": 32.9780885, "volume": null}, {"date": "1991-07-04", "close": 32.9780885, "volume": null}, {"date": "1991-07-05", "close": 36.27589735, "volume": 61.0}, {"date": "1991-07-08", "close": 36.27589735, "volume": null}, {"date": "1991-07-09", "close": 32.9780885, "volume": 49.0}, {"date": "1991-07-10", "close": 32.9780885, "volume": null}, {"date": "1991-07-11", "close": 39.5737062, "volume": 61.0}, {"date": "1991-07-12", "close": 32.9780885, "volume": 485.0}, {"date": "1991-07-15", "close": 46.1693239, "volume": 224.0}, {"date": "1991-07-16", "close": 36.27589735, "volume": 346.0}, {"date": "1991-07-17", "close": 36.27589735, "volume": null}, {"date": "1991-07-18", "close": 46.1693239, "volume": 182.0}, {"date": "1991-07-19", "close": 49.46713275, "volume": 182.0}, {"date": "1991-07-22", "close": 49.46713275, "volume": 334.0}, {"date": "1991-07-23", "close": 49.46713275, "volume": 212.0}, {"date": "1991-07-24", "close": 56.06275045, "volume": 61.0}, {"date": "1991-07-25", "close": 49.46713275, "volume": 1360.0}, {"date": "1991-07-26", "close": 52.7649416, "volume": 152.0}, {"date": "1991-07-29", "close": 52.7649416, "volume": null}, {"date": "1991-07-30", "close": 52.7649416, "volume": 79.0}, {"date": "1991-07-31", "close": 52.7649416, "volume": 121.0}, {"date": "1991-08-01", "close": 49.46713275, "volume": 400.0}, {"date": "1991-08-02", "close": 52.7649416, "volume": 255.0}, {"date": "1991-08-05", "close": 52.7649416, "volume": 170.0}, {"date": "1991-08-06", "close": 49.46713275, "volume": 296.0}, {"date": "1991-08-07", "close": 46.1693239, "volume": 273.0}, {"date": "1991-08-08", "close": 46.1693239, "volume": null}, {"date": "1991-08-09", "close": 46.1693239, "volume": 67.0}, {"date": "1991-08-12", "close": 52.7649416, "volume": 1668.0}, {"date": "1991-08-13", "close": 49.46713275, "volume": 243.0}, {"date": "1991-08-14", "close": 49.46713275, "volume": 6.0}, {"date": "1991-08-15", "close": 52.7649416, "volume": 216.0}, {"date": "1991-08-16", "close": 56.06275045, "volume": 997.0}, {"date": "1991-08-19", "close": 52.7649416, "volume": 794.0}, {"date": "1991-08-20", "close": 62.65836815, "volume": 103.0}, {"date": "1991-08-21", "close": 65.956177, "volume": 1075.0}, {"date": "1991-08-22", "close": 75.84960355, "volume": 1164.0}, {"date": "1991-08-23", "close": 79.1474124, "volume": 631.0}, {"date": "1991-08-26", "close": 72.5517947, "volume": 364.0}, {"date": "1991-08-27", "close": 75.84960355, "volume": 473.0}, {"date": "1991-08-28", "close": 75.84960355, "volume": 130.0}, {"date": "1991-08-29", "close": 79.1474124, "volume": 838.0}, {"date": "1991-08-30", "close": 72.5517947, "volume": 285.0}, {"date": "1991-09-02", "close": 69.25398585, "volume": 227.0}, {"date": "1991-09-03", "close": 89.04083895, "volume": 916.0}, {"date": "1991-09-04", "close": 82.44522125, "volume": 558.0}, {"date": "1991-09-05", "close": 105.5298832, "volume": 622.0}, {"date": "1991-09-06", "close": 92.3386478, "volume": 497.0}, {"date": "1991-09-09", "close": 92.3386478, "volume": 297.0}, {"date": "1991-09-10", "close": 89.04083895, "volume": 273.0}, {"date": "1991-09-11", "close": 92.3386478, "volume": 76.0}, {"date": "1991-09-12", "close": 82.44522125, "volume": 782.0}, {"date": "1991-09-13", "close": 98.9342655, "volume": 979.0}, {"date": "1991-09-16", "close": 92.3386478, "volume": 740.0}, {"date": "1991-09-17", "close": 105.5298832, "volume": 1355.0}, {"date": "1991-09-18", "close": 108.82769205, "volume": 688.0}, {"date": "1991-09-19", "close": 102.23207435, "volume": 934.0}, {"date": "1991-09-20", "close": 98.9342655, "volume": 546.0}, {"date": "1991-09-23", "close": 95.63645665, "volume": 273.0}, {"date": "1991-09-24", "close": 98.9342655, "volume": 640.0}, {"date": "1991-09-25", "close": 98.9342655, "volume": 434.0}, {"date": "1991-09-26", "close": 98.9342655, "volume": 294.0}, {"date": "1991-09-27", "close": 98.9342655, "volume": 303.0}, {"date": "1991-09-30", "close": 95.63645665, "volume": 317.0}, {"date": "1991-10-01", "close": 92.3386478, "volume": 70.0}, {"date": "1991-10-02", "close": 95.63645665, "volume": 224.0}, {"date": "1991-10-03", "close": 92.3386478, "volume": 288.0}, {"date": "1991-10-04", "close": 92.3386478, "volume": 280.0}, {"date": "1991-10-07", "close": 98.9342655, "volume": 97.0}, {"date": "1991-10-08", "close": 98.9342655, "volume": 115.0}, {"date": "1991-10-09", "close": 98.9342655, "volume": 73.0}, {"date": "1991-10-10", "close": 92.3386478, "volume": 425.0}, {"date": "1991-10-11", "close": 95.63645665, "volume": 549.0}, {"date": "1991-10-14", "close": 92.3386478, "volume": 127.0}, {"date": "1991-10-15", "close": 95.63645665, "volume": 80.0}, {"date": "1991-10-16", "close": 89.04083895, "volume": 622.0}, {"date": "1991-10-17", "close": 95.63645665, "volume": 717.0}, {"date": "1991-10-18", "close": 98.9342655, "volume": 1637.0}, {"date": "1991-10-21", "close": 95.63645665, "volume": 97.0}, {"date": "1991-10-22", "close": 85.7430301, "volume": 36.0}, {"date": "1991-10-23", "close": 79.1474124, "volume": 103.0}, {"date": "1991-10-24", "close": 79.1474124, "volume": 79.0}, {"date": "1991-10-25", "close": 79.1474124, "volume": 394.0}, {"date": "1991-10-28", "close": 82.44522125, "volume": 212.0}, {"date": "1991-10-29", "close": 75.84960355, "volume": 185.0}, {"date": "1991-10-30", "close": 79.1474124, "volume": 94.0}, {"date": "1991-10-31", "close": 79.1474124, "volume": null}, {"date": "1991-11-01", "close": 79.1474124, "volume": null}, {"date": "1991-11-04", "close": 79.1474124, "volume": null}, {"date": "1991-11-05", "close": 79.1474124, "volume": null}, {"date": "1991-11-06", "close": 79.1474124, "volume": null}, {"date": "1991-11-07", "close": 79.1474124, "volume": null}, {"date": "1991-11-08", "close": 79.1474124, "volume": null}, {"date": "1991-11-11", "close": 79.1474124, "volume": null}, {"date": "1991-11-12", "close": 79.1474124, "volume": null}, {"date": "1991-11-13", "close": 79.1474124, "volume": null}, {"date": "1991-11-14", "close": 79.1474124, "volume": null}, {"date": "1991-11-15", "close": 79.1474124, "volume": null}, {"date": "1991-11-18", "close": 79.1474124, "volume": null}, {"date": "1991-11-19", "close": 79.1474124, "volume": null}, {"date": "1991-11-20", "close": 79.1474124, "volume": null}, {"date": "1991-11-21", "close": 79.1474124, "volume": null}, {"date": "1991-11-22", "close": 79.1474124, "volume": null}, {"date": "1991-11-25", "close": 79.1474124, "volume": null}, {"date": "1991-11-26", "close": 79.1474124, "volume": null}, {"date": "1991-11-27", "close": 79.1474124, "volume": null}, {"date": "1991-11-28", "close": 79.1474124, "volume": null}, {"date": "1991-11-29", "close": 69.25398585, "volume": 388.0}, {"date": "1991-12-02", "close": 56.06275045, "volume": 406.0}, {"date": "1991-12-03", "close": 56.06275045, "volume": null}, {"date": "1991-12-04", "close": 56.06275045, "volume": null}, {"date": "1991-12-05", "close": 65.956177, "volume": 209.0}, {"date": "1991-12-06", "close": 65.956177, "volume": 127.0}, {"date": "1991-12-09", "close": 52.7649416, "volume": 537.0}, {"date": "1991-12-10", "close": 52.7649416, "volume": 6.0}, {"date": "1991-12-11", "close": 39.5737062, "volume": 127.0}, {"date": "1991-12-12", "close": 46.1693239, "volume": 752.0}, {"date": "1991-12-13", "close": 46.1693239, "volume": 61.0}, {"date": "1991-12-16", "close": 49.46713275, "volume": 121.0}, {"date": "1991-12-17", "close": 42.87151505, "volume": 485.0}, {"date": "1991-12-18", "close": 39.5737062, "volume": 109.0}, {"date": "1991-12-19", "close": 39.5737062, "volume": null}, {"date": "1991-12-20", "close": 49.46713275, "volume": 70.0}, {"date": "1991-12-23", "close": 49.46713275, "volume": null}, {"date": "1991-12-24", "close": 49.46713275, "volume": null}, {"date": "1991-12-25", "close": 49.46713275, "volume": null}, {"date": "1991-12-26", "close": 49.46713275, "volume": null}, {"date": "1991-12-27", "close": 49.46713275, "volume": null}, {"date": "1991-12-30", "close": 49.46713275, "volume": null}, {"date": "1991-12-31", "close": 59.3605593, "volume": 18.0}, {"date": "1992-01-01", "close": 59.3605593, "volume": null}, {"date": "1992-01-02", "close": 59.3605593, "volume": null}, {"date": "1992-01-03", "close": 59.3605593, "volume": 6.0}, {"date": "1992-01-06", "close": 49.46713275, "volume": 36.0}, {"date": "1992-01-07", "close": 49.46713275, "volume": 49.0}, {"date": "1992-01-08", "close": 39.5737062, "volume": 273.0}, {"date": "1992-01-09", "close": 42.87151505, "volume": 152.0}, {"date": "1992-01-10", "close": 46.1693239, "volume": 73.0}, {"date": "1992-01-13", "close": 46.1693239, "volume": 85.0}, {"date": "1992-01-14", "close": 42.87151505, "volume": 346.0}, {"date": "1992-01-15", "close": 39.5737062, "volume": 127.0}, {"date": "1992-01-16", "close": 39.5737062, "volume": 15.0}, {"date": "1992-01-17", "close": 39.5737062, "volume": null}, {"date": "1992-01-20", "close": 39.5737062, "volume": 6.0}, {"date": "1992-01-21", "close": 46.1693239, "volume": 139.0}, {"date": "1992-01-22", "close": 42.87151505, "volume": 225.0}, {"date": "1992-01-23", "close": 42.87151505, "volume": 27.0}, {"date": "1992-01-24", "close": 39.5737062, "volume": 261.0}, {"date": "1992-01-27", "close": 39.5737062, "volume": null}, {"date": "1992-01-28", "close": 42.87151505, "volume": 170.0}, {"date": "1992-01-29", "close": 39.5737062, "volume": 382.0}, {"date": "1992-01-30", "close": 39.5737062, "volume": 324.0}, {"date": "1992-01-31", "close": 56.06275045, "volume": 1337.0}, {"date": "1992-02-03", "close": 62.65836815, "volume": 973.0}, {"date": "1992-02-04", "close": 59.3605593, "volume": 388.0}, {"date": "1992-02-05", "close": 56.06275045, "volume": 194.0}, {"date": "1992-02-06", "close": 49.46713275, "volume": 455.0}, {"date": "1992-02-07", "close": 49.46713275, "volume": 170.0}, {"date": "1992-02-10", "close": 52.7649416, "volume": 306.0}, {"date": "1992-02-11", "close": 49.46713275, "volume": 167.0}, {"date": "1992-02-12", "close": 46.1693239, "volume": 170.0}, {"date": "1992-02-13", "close": 42.87151505, "volume": 121.0}, {"date": "1992-02-14", "close": 42.87151505, "volume": null}, {"date": "1992-02-17", "close": 59.3605593, "volume": 346.0}, {"date": "1992-02-18", "close": 52.7649416, "volume": 479.0}, {"date": "1992-02-19", "close": 46.1693239, "volume": 437.0}, {"date": "1992-02-20", "close": 42.87151505, "volume": 255.0}, {"date": "1992-02-21", "close": 42.87151505, "volume": 406.0}, {"date": "1992-02-24", "close": 49.46713275, "volume": 367.0}, {"date": "1992-02-25", "close": 49.46713275, "volume": 230.0}, {"date": "1992-02-26", "close": 46.1693239, "volume": 109.0}, {"date": "1992-02-27", "close": 42.87151505, "volume": 652.0}, {"date": "1992-02-28", "close": 49.46713275, "volume": 655.0}, {"date": "1992-03-02", "close": 49.46713275, "volume": 152.0}, {"date": "1992-03-03", "close": 52.7649416, "volume": 12.0}, {"date": "1992-03-04", "close": 52.7649416, "volume": 334.0}, {"date": "1992-03-05", "close": 49.46713275, "volume": 312.0}, {"date": "1992-03-06", "close": 49.46713275, "volume": 388.0}, {"date": "1992-03-09", "close": 49.46713275, "volume": null}, {"date": "1992-03-10", "close": 49.46713275, "volume": 109.0}, {"date": "1992-03-11", "close": 42.87151505, "volume": 309.0}, {"date": "1992-03-12", "close": 42.87151505, "volume": 36.0}, {"date": "1992-03-13", "close": 42.87151505, "volume": 121.0}, {"date": "1992-03-16", "close": 46.1693239, "volume": 30.0}, {"date": "1992-03-17", "close": 46.1693239, "volume": 52.0}, {"date": "1992-03-18", "close": 46.1693239, "volume": 258.0}, {"date": "1992-03-19", "close": 46.1693239, "volume": 273.0}, {"date": "1992-03-20", "close": 49.46713275, "volume": 446.0}, {"date": "1992-03-23", "close": 49.46713275, "volume": 267.0}, {"date": "1992-03-24", "close": 46.1693239, "volume": 103.0}, {"date": "1992-03-25", "close": 42.87151505, "volume": 318.0}, {"date": "1992-03-26", "close": 42.87151505, "volume": 215.0}, {"date": "1992-03-27", "close": 46.1693239, "volume": 30.0}, {"date": "1992-03-30", "close": 39.5737062, "volume": 346.0}, {"date": "1992-03-31", "close": 42.87151505, "volume": 127.0}, {"date": "1992-04-01", "close": 42.87151505, "volume": 30.0}, {"date": "1992-04-02", "close": 36.27589735, "volume": 73.0}, {"date": "1992-04-03", "close": 36.27589735, "volume": null}, {"date": "1992-04-06", "close": 39.5737062, "volume": 121.0}, {"date": "1992-04-07", "close": 39.5737062, "volume": null}, {"date": "1992-04-08", "close": 39.5737062, "volume": 49.0}, {"date": "1992-04-09", "close": 39.5737062, "volume": 91.0}, {"date": "1992-04-10", "close": 42.87151505, "volume": 73.0}, {"date": "1992-04-13", "close": 42.87151505, "volume": null}, {"date": "1992-04-14", "close": 49.46713275, "volume": 97.0}, {"date": "1992-04-15", "close": 49.46713275, "volume": 346.0}, {"date": "1992-04-16", "close": 52.7649416, "volume": 340.0}, {"date": "1992-04-17", "close": 52.7649416, "volume": null}, {"date": "1992-04-20", "close": 52.7649416, "volume": null}, {"date": "1992-04-21", "close": 49.46713275, "volume": 64.0}, {"date": "1992-04-22", "close": 49.46713275, "volume": null}, {"date": "1992-04-23", "close": 49.46713275, "volume": 139.0}, {"date": "1992-04-24", "close": 49.46713275, "volume": 358.0}, {"date": "1992-04-27", "close": 52.7649416, "volume": 109.0}, {"date": "1992-04-28", "close": 49.46713275, "volume": 273.0}, {"date": "1992-04-29", "close": 65.956177, "volume": 949.0}, {"date": "1992-04-30", "close": 72.5517947, "volume": 512.0}, {"date": "1992-05-01", "close": 72.5517947, "volume": 804.0}, {"date": "1992-05-04", "close": 72.5517947, "volume": 394.0}, {"date": "1992-05-05", "close": 95.63645665, "volume": 2135.0}, {"date": "1992-05-06", "close": 92.3386478, "volume": 819.0}, {"date": "1992-05-07", "close": 92.3386478, "volume": 376.0}, {"date": "1992-05-08", "close": 92.3386478, "volume": 97.0}, {"date": "1992-05-11", "close": 102.23207435, "volume": 1243.0}, {"date": "1992-05-12", "close": 115.42330975, "volume": 1716.0}, {"date": "1992-05-13", "close": 128.61454515, "volume": 1825.0}, {"date": "1992-05-14", "close": 138.5079717, "volume": 1383.0}, {"date": "1992-05-15", "close": 178.0816779, "volume": 1813.0}, {"date": "1992-05-18", "close": 158.2948248, "volume": 794.0}, {"date": "1992-05-19", "close": 164.8904425, "volume": 945.0}, {"date": "1992-05-20", "close": 171.4860602, "volume": 532.0}, {"date": "1992-05-21", "close": 178.0816779, "volume": 462.0}, {"date": "1992-05-22", "close": 201.16633985, "volume": 1346.0}, {"date": "1992-05-25", "close": 201.16633985, "volume": null}, {"date": "1992-05-26", "close": 201.16633985, "volume": null}, {"date": "1992-05-27", "close": 201.16633985, "volume": null}, {"date": "1992-05-28", "close": 201.16633985, "volume": null}, {"date": "1992-05-29", "close": 201.16633985, "volume": null}, {"date": "1992-06-01", "close": 201.16633985, "volume": null}, {"date": "1992-06-02", "close": 201.16633985, "volume": null}, {"date": "1992-06-03", "close": 201.16633985, "volume": null}, {"date": "1992-06-04", "close": 201.16633985, "volume": null}, {"date": "1992-06-05", "close": 201.16633985, "volume": null}, {"date": "1992-06-08", "close": 201.16633985, "volume": null}, {"date": "1992-06-09", "close": 201.16633985, "volume": null}, {"date": "1992-06-10", "close": 201.16633985, "volume": null}, {"date": "1992-06-11", "close": 201.16633985, "volume": null}, {"date": "1992-06-12", "close": 201.16633985, "volume": null}, {"date": "1992-06-15", "close": 201.16633985, "volume": null}, {"date": "1992-06-16", "close": 201.16633985, "volume": null}, {"date": "1992-06-17", "close": 201.16633985, "volume": null}, {"date": "1992-06-18", "close": 201.16633985, "volume": null}, {"date": "1992-06-19", "close": 201.16633985, "volume": null}, {"date": "1992-06-22", "close": 201.16633985, "volume": null}, {"date": "1992-06-23", "close": 201.16633985, "volume": null}, {"date": "1992-06-24", "close": 201.16633985, "volume": null}, {"date": "1992-06-25", "close": 201.16633985, "volume": null}, {"date": "1992-06-26", "close": 201.16633985, "volume": null}, {"date": "1992-06-29", "close": 201.16633985, "volume": null}, {"date": "1992-06-30", "close": 201.16633985, "volume": null}, {"date": "1992-07-01", "close": 201.16633985, "volume": null}, {"date": "1992-07-02", "close": 201.16633985, "volume": null}, {"date": "1992-07-03", "close": 201.16633985, "volume": null}, {"date": "1992-07-06", "close": 201.16633985, "volume": null}, {"date": "1992-07-07", "close": 201.16633985, "volume": null}, {"date": "1992-07-08", "close": 201.16633985, "volume": null}, {"date": "1992-07-09", "close": 46.1693239, "volume": 3020.0}, {"date": "1992-07-10", "close": 46.1693239, "volume": 925.0}, {"date": "1992-07-13", "close": 42.87151505, "volume": 449.0}, {"date": "1992-07-14", "close": 36.27589735, "volume": 182.0}, {"date": "1992-07-15", "close": 32.9780885, "volume": 364.0}, {"date": "1992-07-16", "close": 39.5737062, "volume": 218.0}, {"date": "1992-07-17", "close": 32.9780885, "volume": 879.0}, {"date": "1992-07-20", "close": 36.27589735, "volume": 61.0}, {"date": "1992-07-21", "close": 46.1693239, "volume": 1647.0}, {"date": "1992-07-22", "close": 49.46713275, "volume": 273.0}, {"date": "1992-07-23", "close": 49.46713275, "volume": null}, {"date": "1992-07-24", "close": 46.1693239, "volume": 273.0}, {"date": "1992-07-27", "close": 46.1693239, "volume": 152.0}, {"date": "1992-07-28", "close": 42.87151505, "volume": 39.0}, {"date": "1992-07-29", "close": 42.87151505, "volume": 55.0}, {"date": "1992-07-30", "close": 46.1693239, "volume": 164.0}, {"date": "1992-07-31", "close": 46.1693239, "volume": null}, {"date": "1992-08-03", "close": 49.46713275, "volume": 252.0}, {"date": "1992-08-04", "close": 46.1693239, "volume": 182.0}, {"date": "1992-08-05", "close": 46.1693239, "volume": 118.0}, {"date": "1992-08-06", "close": 39.5737062, "volume": 230.0}, {"date": "1992-08-07", "close": 39.5737062, "volume": 249.0}, {"date": "1992-08-10", "close": 39.5737062, "volume": null}, {"date": "1992-08-11", "close": 39.5737062, "volume": 264.0}, {"date": "1992-08-12", "close": 42.87151505, "volume": 118.0}, {"date": "1992-08-13", "close": 46.1693239, "volume": 230.0}, {"date": "1992-08-14", "close": 46.1693239, "volume": 12.0}, {"date": "1992-08-17", "close": 46.1693239, "volume": 133.0}, {"date": "1992-08-18", "close": 49.46713275, "volume": 352.0}, {"date": "1992-08-19", "close": 65.956177, "volume": 846.0}, {"date": "1992-08-20", "close": 72.5517947, "volume": 728.0}, {"date": "1992-08-21", "close": 65.956177, "volume": 127.0}, {"date": "1992-08-24", "close": 56.06275045, "volume": 152.0}, {"date": "1992-08-25", "close": 56.06275045, "volume": null}, {"date": "1992-08-26", "close": 65.956177, "volume": 255.0}, {"date": "1992-08-27", "close": 62.65836815, "volume": 139.0}, {"date": "1992-08-28", "close": 62.65836815, "volume": 76.0}, {"date": "1992-08-31", "close": 59.3605593, "volume": 267.0}, {"date": "1992-09-01", "close": 56.06275045, "volume": 91.0}, {"date": "1992-09-02", "close": 56.06275045, "volume": 121.0}, {"date": "1992-09-03", "close": 56.06275045, "volume": 15.0}, {"date": "1992-09-04", "close": 59.3605593, "volume": 139.0}, {"date": "1992-09-07", "close": 62.65836815, "volume": 30.0}, {"date": "1992-09-08", "close": 62.65836815, "volume": 36.0}, {"date": "1992-09-09", "close": 56.06275045, "volume": 155.0}, {"date": "1992-09-10", "close": 52.7649416, "volume": 124.0}, {"date": "1992-09-11", "close": 56.06275045, "volume": 121.0}, {"date": "1992-09-14", "close": 62.65836815, "volume": 294.0}, {"date": "1992-09-15", "close": 65.956177, "volume": 159.0}, {"date": "1992-09-16", "close": 62.65836815, "volume": 67.0}, {"date": "1992-09-17", "close": 69.25398585, "volume": 1001.0}, {"date": "1992-09-18", "close": 79.1474124, "volume": 743.0}, {"date": "1992-09-21", "close": 82.44522125, "volume": 324.0}, {"date": "1992-09-22", "close": 72.5517947, "volume": 570.0}, {"date": "1992-09-23", "close": 75.84960355, "volume": 443.0}, {"date": "1992-09-24", "close": 69.25398585, "volume": 121.0}, {"date": "1992-09-25", "close": 75.84960355, "volume": 922.0}, {"date": "1992-09-28", "close": 75.84960355, "volume": null}, {"date": "1992-09-29", "close": 79.1474124, "volume": 273.0}, {"date": "1992-09-30", "close": 82.44522125, "volume": 370.0}, {"date": "1992-10-01", "close": 79.1474124, "volume": 164.0}, {"date": "1992-10-02", "close": 82.44522125, "volume": 534.0}, {"date": "1992-10-05", "close": 85.7430301, "volume": 170.0}, {"date": "1992-10-06", "close": 89.04083895, "volume": 1019.0}, {"date": "1992-10-07", "close": 85.7430301, "volume": 567.0}, {"date": "1992-10-08", "close": 85.7430301, "volume": 843.0}, {"date": "1992-10-09", "close": 92.3386478, "volume": 1131.0}, {"date": "1992-10-12", "close": 89.04083895, "volume": 852.0}, {"date": "1992-10-13", "close": 102.23207435, "volume": 2004.0}, {"date": "1992-10-14", "close": 98.9342655, "volume": 1275.0}, {"date": "1992-10-15", "close": 95.63645665, "volume": 252.0}, {"date": "1992-10-16", "close": 98.9342655, "volume": 767.0}, {"date": "1992-10-19", "close": 98.9342655, "volume": 960.0}, {"date": "1992-10-20", "close": 98.9342655, "volume": 343.0}, {"date": "1992-10-21", "close": 95.63645665, "volume": 297.0}, {"date": "1992-10-22", "close": 95.63645665, "volume": 364.0}, {"date": "1992-10-23", "close": 89.04083895, "volume": 12.0}, {"date": "1992-10-26", "close": 79.1474124, "volume": 340.0}, {"date": "1992-10-27", "close": 89.04083895, "volume": 388.0}, {"date": "1992-10-28", "close": 79.1474124, "volume": 321.0}, {"date": "1992-10-29", "close": 72.5517947, "volume": 352.0}, {"date": "1992-10-30", "close": 75.84960355, "volume": 370.0}, {"date": "1992-11-02", "close": 79.1474124, "volume": 164.0}, {"date": "1992-11-03", "close": 82.44522125, "volume": 1128.0}, {"date": "1992-11-04", "close": 82.44522125, "volume": null}, {"date": "1992-11-05", "close": 85.7430301, "volume": 791.0}, {"date": "1992-11-06", "close": 85.7430301, "volume": 634.0}, {"date": "1992-11-09", "close": 82.44522125, "volume": 1616.0}, {"date": "1992-11-10", "close": 72.5517947, "volume": 79.0}, {"date": "1992-11-11", "close": 75.84960355, "volume": 152.0}, {"date": "1992-11-12", "close": 72.5517947, "volume": 376.0}, {"date": "1992-11-13", "close": 65.956177, "volume": 764.0}, {"date": "1992-11-16", "close": 69.25398585, "volume": 482.0}, {"date": "1992-11-17", "close": 65.956177, "volume": 36.0}, {"date": "1992-11-18", "close": 59.3605593, "volume": 124.0}, {"date": "1992-11-19", "close": 59.3605593, "volume": 230.0}, {"date": "1992-11-20", "close": 56.06275045, "volume": 394.0}, {"date": "1992-11-23", "close": 62.65836815, "volume": 188.0}, {"date": "1992-11-24", "close": 56.06275045, "volume": 139.0}, {"date": "1992-11-25", "close": 62.65836815, "volume": 182.0}, {"date": "1992-11-26", "close": 65.956177, "volume": 6.0}, {"date": "1992-11-27", "close": 65.956177, "volume": 418.0}, {"date": "1992-11-30", "close": 65.956177, "volume": null}, {"date": "1992-12-01", "close": 59.3605593, "volume": 182.0}, {"date": "1992-12-02", "close": 59.3605593, "volume": 334.0}, {"date": "1992-12-03", "close": 59.3605593, "volume": 61.0}, {"date": "1992-12-04", "close": 52.7649416, "volume": 152.0}, {"date": "1992-12-07", "close": 52.7649416, "volume": 45.0}, {"date": "1992-12-08", "close": 56.06275045, "volume": 200.0}, {"date": "1992-12-09", "close": 65.956177, "volume": 758.0}, {"date": "1992-12-10", "close": 65.956177, "volume": 103.0}, {"date": "1992-12-11", "close": 59.3605593, "volume": 303.0}, {"date": "1992-12-14", "close": 56.06275045, "volume": 61.0}, {"date": "1992-12-15", "close": 52.7649416, "volume": 30.0}, {"date": "1992-12-16", "close": 52.7649416, "volume": 331.0}, {"date": "1992-12-17", "close": 46.1693239, "volume": 303.0}, {"date": "1992-12-18", "close": 52.7649416, "volume": 537.0}, {"date": "1992-12-21", "close": 52.7649416, "volume": 24.0}, {"date": "1992-12-22", "close": 49.46713275, "volume": 370.0}, {"date": "1992-12-23", "close": 49.46713275, "volume": 376.0}, {"date": "1992-12-24", "close": 46.1693239, "volume": 24.0}, {"date": "1992-12-25", "close": 46.1693239, "volume": null}, {"date": "1992-12-28", "close": 46.1693239, "volume": null}, {"date": "1992-12-29", "close": 46.1693239, "volume": 30.0}, {"date": "1992-12-30", "close": 42.87151505, "volume": 67.0}, {"date": "1992-12-31", "close": 42.87151505, "volume": null}, {"date": "1993-01-01", "close": 42.87151505, "volume": null}, {"date": "1993-01-04", "close": 42.87151505, "volume": null}, {"date": "1993-01-05", "close": 49.46713275, "volume": 149.0}, {"date": "1993-01-06", "close": 49.46713275, "volume": 127.0}, {"date": "1993-01-07", "close": 52.7649416, "volume": 182.0}, {"date": "1993-01-08", "close": 52.7649416, "volume": 485.0}, {"date": "1993-01-11", "close": 46.1693239, "volume": 616.0}, {"date": "1993-01-12", "close": 46.1693239, "volume": 88.0}, {"date": "1993-01-13", "close": 46.1693239, "volume": 6.0}, {"date": "1993-01-14", "close": 46.1693239, "volume": 431.0}, {"date": "1993-01-15", "close": 46.1693239, "volume": null}, {"date": "1993-01-18", "close": 46.1693239, "volume": 61.0}, {"date": "1993-01-19", "close": 36.27589735, "volume": 1595.0}, {"date": "1993-01-20", "close": 36.27589735, "volume": null}, {"date": "1993-01-21", "close": 42.87151505, "volume": 303.0}, {"date": "1993-01-22", "close": 42.87151505, "volume": 327.0}, {"date": "1993-01-25", "close": 42.87151505, "volume": null}, {"date": "1993-01-26", "close": 49.46713275, "volume": 61.0}, {"date": "1993-01-27", "close": 46.1693239, "volume": 152.0}, {"date": "1993-01-28", "close": 46.1693239, "volume": null}, {"date": "1993-01-29", "close": 42.87151505, "volume": 370.0}, {"date": "1993-02-01", "close": 52.7649416, "volume": 406.0}, {"date": "1993-02-02", "close": 52.7649416, "volume": 564.0}, {"date": "1993-02-03", "close": 52.7649416, "volume": 303.0}, {"date": "1993-02-04", "close": 52.7649416, "volume": 425.0}, {"date": "1993-02-05", "close": 52.7649416, "volume": 139.0}, {"date": "1993-02-08", "close": 59.3605593, "volume": 152.0}, {"date": "1993-02-09", "close": 69.25398585, "volume": 879.0}, {"date": "1993-02-10", "close": 65.956177, "volume": 741.0}, {"date": "1993-02-11", "close": 65.956177, "volume": 804.0}, {"date": "1993-02-12", "close": 62.65836815, "volume": 133.0}, {"date": "1993-02-15", "close": 62.65836815, "volume": 42.0}, {"date": "1993-02-16", "close": 65.956177, "volume": 855.0}, {"date": "1993-02-17", "close": 69.25398585, "volume": 237.0}, {"date": "1993-02-18", "close": 65.956177, "volume": 2262.0}, {"date": "1993-02-19", "close": 65.956177, "volume": 667.0}, {"date": "1993-02-22", "close": 69.25398585, "volume": 91.0}, {"date": "1993-02-23", "close": 62.65836815, "volume": 807.0}, {"date": "1993-02-24", "close": 59.3605593, "volume": 606.0}, {"date": "1993-02-25", "close": 62.65836815, "volume": 91.0}, {"date": "1993-02-26", "close": 62.65836815, "volume": 655.0}, {"date": "1993-03-01", "close": 62.65836815, "volume": 182.0}, {"date": "1993-03-02", "close": 62.65836815, "volume": 158.0}, {"date": "1993-03-03", "close": 65.956177, "volume": 473.0}, {"date": "1993-03-04", "close": 65.956177, "volume": 152.0}, {"date": "1993-03-05", "close": 69.25398585, "volume": 364.0}, {"date": "1993-03-08", "close": 72.5517947, "volume": 1462.0}, {"date": "1993-03-09", "close": 72.5517947, "volume": 473.0}, {"date": "1993-03-10", "close": 75.84960355, "volume": 843.0}, {"date": "1993-03-11", "close": 75.84960355, "volume": 115.0}, {"date": "1993-03-12", "close": 82.44522125, "volume": 1280.0}, {"date": "1993-03-15", "close": 85.7430301, "volume": 382.0}, {"date": "1993-03-16", "close": 89.04083895, "volume": 640.0}, {"date": "1993-03-17", "close": 85.7430301, "volume": 258.0}, {"date": "1993-03-18", "close": 85.7430301, "volume": null}, {"date": "1993-03-19", "close": 72.5517947, "volume": 327.0}, {"date": "1993-03-22", "close": 79.1474124, "volume": 600.0}, {"date": "1993-03-23", "close": 82.44522125, "volume": 485.0}, {"date": "1993-03-24", "close": 79.1474124, "volume": 109.0}, {"date": "1993-03-25", "close": 79.1474124, "volume": 73.0}, {"date": "1993-03-26", "close": 79.1474124, "volume": null}, {"date": "1993-03-29", "close": 89.04083895, "volume": 779.0}, {"date": "1993-03-30", "close": 89.04083895, "volume": 343.0}, {"date": "1993-03-31", "close": 98.9342655, "volume": 940.0}, {"date": "1993-04-01", "close": 115.42330975, "volume": 925.0}, {"date": "1993-04-02", "close": 125.3167363, "volume": 1343.0}, {"date": "1993-04-05", "close": 125.3167363, "volume": null}, {"date": "1993-04-06", "close": 125.3167363, "volume": null}, {"date": "1993-04-07", "close": 125.3167363, "volume": null}, {"date": "1993-04-08", "close": 125.3167363, "volume": null}, {"date": "1993-04-09", "close": 125.3167363, "volume": null}, {"date": "1993-04-12", "close": 125.3167363, "volume": null}, {"date": "1993-04-13", "close": 125.3167363, "volume": null}, {"date": "1993-04-14", "close": 158.2948248, "volume": 1392.0}, {"date": "1993-04-15", "close": 148.40139825, "volume": 767.0}, {"date": "1993-04-16", "close": 148.40139825, "volume": 998.0}, {"date": "1993-04-19", "close": 148.40139825, "volume": 922.0}, {"date": "1993-04-20", "close": 154.99701595, "volume": 1137.0}, {"date": "1993-04-21", "close": 164.8904425, "volume": 1177.0}, {"date": "1993-04-22", "close": 197.868531, "volume": 685.0}, {"date": "1993-04-23", "close": 214.35757525, "volume": 822.0}, {"date": "1993-04-26", "close": 230.8466195, "volume": 685.0}, {"date": "1993-04-27", "close": 217.6553841, "volume": 747.0}, {"date": "1993-04-28", "close": 197.868531, "volume": 982.0}, {"date": "1993-04-29", "close": 191.2729133, "volume": 643.0}, {"date": "1993-04-30", "close": 178.0816779, "volume": 479.0}, {"date": "1993-05-03", "close": 171.4860602, "volume": 1198.0}, {"date": "1993-05-04", "close": 197.868531, "volume": 570.0}, {"date": "1993-05-05", "close": 214.35757525, "volume": 1128.0}, {"date": "1993-05-06", "close": 214.35757525, "volume": 975.0}, {"date": "1993-05-07", "close": 197.868531, "volume": 925.0}, {"date": "1993-05-10", "close": 194.57072215, "volume": 318.0}, {"date": "1993-05-11", "close": 194.57072215, "volume": null}, {"date": "1993-05-12", "close": 214.35757525, "volume": 541.0}, {"date": "1993-05-13", "close": 230.8466195, "volume": 434.0}, {"date": "1993-05-14", "close": 227.54881065, "volume": 658.0}, {"date": "1993-05-17", "close": 220.95319295, "volume": 176.0}, {"date": "1993-05-18", "close": 217.6553841, "volume": 934.0}, {"date": "1993-05-19", "close": 204.4641487, "volume": 934.0}, {"date": "1993-05-20", "close": 197.868531, "volume": 391.0}, {"date": "1993-05-21", "close": 214.35757525, "volume": 1098.0}, {"date": "1993-05-24", "close": 214.35757525, "volume": 91.0}, {"date": "1993-05-25", "close": 211.0597664, "volume": 747.0}, {"date": "1993-05-26", "close": 204.4641487, "volume": 159.0}, {"date": "1993-05-27", "close": 211.0597664, "volume": 725.0}, {"date": "1993-05-28", "close": 247.33566375, "volume": 1230.0}, {"date": "1993-05-31", "close": 247.33566375, "volume": 1175.0}, {"date": "1993-06-01", "close": 257.2290903, "volume": 769.0}, {"date": "1993-06-02", "close": 280.31375225, "volume": 543.0}, {"date": "1993-06-03", "close": 290.2071788, "volume": 1324.0}, {"date": "1993-06-04", "close": 313.29184075, "volume": 720.0}, {"date": "1993-06-07", "close": 329.780885, "volume": 481.0}, {"date": "1993-06-08", "close": 313.29184075, "volume": 164.0}, {"date": "1993-06-09", "close": 263.824708, "volume": 153.0}, {"date": "1993-06-10", "close": 273.71813455, "volume": 464.0}, {"date": "1993-06-11", "close": 273.71813455, "volume": null}, {"date": "1993-06-14", "close": 273.71813455, "volume": null}, {"date": "1993-06-15", "close": 283.6115611, "volume": 156.0}, {"date": "1993-06-16", "close": 296.8027965, "volume": 76.0}, {"date": "1993-06-17", "close": 273.71813455, "volume": 358.0}, {"date": "1993-06-18", "close": 267.12251685, "volume": 664.0}, {"date": "1993-06-21", "close": 267.12251685, "volume": 12.0}, {"date": "1993-06-22", "close": 257.2290903, "volume": 45.0}, {"date": "1993-06-23", "close": 263.824708, "volume": 103.0}, {"date": "1993-06-24", "close": 263.824708, "volume": null}, {"date": "1993-06-25", "close": 247.33566375, "volume": 18.0}, {"date": "1993-06-28", "close": 253.93128145, "volume": 203.0}, {"date": "1993-06-29", "close": 247.33566375, "volume": 136.0}, {"date": "1993-06-30", "close": 244.0378549, "volume": 282.0}, {"date": "1993-07-01", "close": 230.8466195, "volume": 188.0}, {"date": "1993-07-02", "close": 230.8466195, "volume": 473.0}, {"date": "1993-07-05", "close": 230.8466195, "volume": 291.0}, {"date": "1993-07-06", "close": 230.8466195, "volume": null}, {"date": "1993-07-07", "close": 224.2510018, "volume": 227.0}, {"date": "1993-07-08", "close": 214.35757525, "volume": 479.0}, {"date": "1993-07-09", "close": 267.12251685, "volume": 626.0}, {"date": "1993-07-12", "close": 237.4422372, "volume": 385.0}, {"date": "1993-07-13", "close": 237.4422372, "volume": 152.0}, {"date": "1993-07-14", "close": 237.4422372, "volume": 11.0}, {"date": "1993-07-15", "close": 224.2510018, "volume": 64.0}, {"date": "1993-07-16", "close": 224.2510018, "volume": 352.0}, {"date": "1993-07-19", "close": 214.35757525, "volume": 21.0}, {"date": "1993-07-20", "close": 214.35757525, "volume": null}, {"date": "1993-07-21", "close": 197.868531, "volume": 1219.0}, {"date": "1993-07-22", "close": 217.6553841, "volume": 76.0}, {"date": "1993-07-23", "close": 224.2510018, "volume": 885.0}, {"date": "1993-07-26", "close": 224.2510018, "volume": 30.0}, {"date": "1993-07-27", "close": 214.35757525, "volume": 370.0}, {"date": "1993-07-28", "close": 214.35757525, "volume": 136.0}, {"date": "1993-07-29", "close": 207.76195755, "volume": 118.0}, {"date": "1993-07-30", "close": 214.35757525, "volume": 212.0}, {"date": "1993-08-02", "close": 230.8466195, "volume": 810.0}, {"date": "1993-08-03", "close": 230.8466195, "volume": 309.0}, {"date": "1993-08-04", "close": 224.2510018, "volume": 227.0}, {"date": "1993-08-05", "close": 237.4422372, "volume": 613.0}, {"date": "1993-08-06", "close": 220.95319295, "volume": 241.0}, {"date": "1993-08-09", "close": 217.6553841, "volume": 252.0}, {"date": "1993-08-10", "close": 217.6553841, "volume": 89.0}, {"date": "1993-08-11", "close": 204.4641487, "volume": 103.0}, {"date": "1993-08-12", "close": 191.2729133, "volume": 64.0}, {"date": "1993-08-13", "close": 201.16633985, "volume": 97.0}, {"date": "1993-08-16", "close": 191.2729133, "volume": 83.0}, {"date": "1993-08-17", "close": 191.2729133, "volume": 45.0}, {"date": "1993-08-18", "close": 184.6772956, "volume": 97.0}, {"date": "1993-08-19", "close": 178.0816779, "volume": 27.0}, {"date": "1993-08-20", "close": 164.8904425, "volume": 1748.0}, {"date": "1993-08-23", "close": 174.78386905, "volume": 458.0}, {"date": "1993-08-24", "close": 168.18825135, "volume": 217.0}, {"date": "1993-08-25", "close": 164.8904425, "volume": 309.0}, {"date": "1993-08-26", "close": 151.6992071, "volume": 30.0}, {"date": "1993-08-27", "close": 148.40139825, "volume": 94.0}, {"date": "1993-08-30", "close": 148.40139825, "volume": 124.0}, {"date": "1993-08-31", "close": 148.40139825, "volume": 97.0}, {"date": "1993-09-01", "close": 148.40139825, "volume": 179.0}, {"date": "1993-09-02", "close": 148.40139825, "volume": 694.0}, {"date": "1993-09-03", "close": 148.40139825, "volume": 576.0}, {"date": "1993-09-06", "close": 148.40139825, "volume": 508.0}, {"date": "1993-09-07", "close": 148.40139825, "volume": 45.0}, {"date": "1993-09-08", "close": 148.40139825, "volume": 258.0}, {"date": "1993-09-09", "close": 148.40139825, "volume": 237.0}, {"date": "1993-09-10", "close": 148.40139825, "volume": 409.0}, {"date": "1993-09-13", "close": 158.2948248, "volume": 30.0}, {"date": "1993-09-14", "close": 151.6992071, "volume": 91.0}, {"date": "1993-09-15", "close": 168.18825135, "volume": 625.0}, {"date": "1993-09-16", "close": 181.37948675, "volume": 250.0}, {"date": "1993-09-17", "close": 181.37948675, "volume": 332.0}, {"date": "1993-09-20", "close": 181.37948675, "volume": 397.0}, {"date": "1993-09-21", "close": 191.2729133, "volume": 221.0}, {"date": "1993-09-22", "close": 178.0816779, "volume": 92.0}, {"date": "1993-09-23", "close": 168.18825135, "volume": 30.0}, {"date": "1993-09-24", "close": 164.8904425, "volume": 394.0}, {"date": "1993-09-27", "close": 164.8904425, "volume": null}, {"date": "1993-09-28", "close": 164.8904425, "volume": 149.0}, {"date": "1993-09-29", "close": 148.40139825, "volume": 76.0}, {"date": "1993-09-30", "close": 148.40139825, "volume": null}, {"date": "1993-10-01", "close": 148.40139825, "volume": null}, {"date": "1993-10-04", "close": 148.40139825, "volume": null}, {"date": "1993-10-05", "close": 148.40139825, "volume": 370.0}, {"date": "1993-10-06", "close": 131.912354, "volume": 106.0}, {"date": "1993-10-07", "close": 148.40139825, "volume": 36.0}, {"date": "1993-10-08", "close": 141.80578055, "volume": 15.0}, {"date": "1993-10-11", "close": 141.80578055, "volume": null}, {"date": "1993-10-12", "close": 145.1035894, "volume": 103.0}, {"date": "1993-10-13", "close": 148.40139825, "volume": 94.0}, {"date": "1993-10-14", "close": 138.5079717, "volume": 491.0}, {"date": "1993-10-15", "close": 131.912354, "volume": 343.0}, {"date": "1993-10-18", "close": 125.3167363, "volume": 9.0}, {"date": "1993-10-19", "close": 115.42330975, "volume": 1392.0}, {"date": "1993-10-20", "close": 115.42330975, "volume": 3.0}, {"date": "1993-10-21", "close": 98.9342655, "volume": 152.0}, {"date": "1993-10-22", "close": 105.5298832, "volume": 825.0}, {"date": "1993-10-25", "close": 98.9342655, "volume": 162.0}, {"date": "1993-10-26", "close": 98.9342655, "volume": 21.0}, {"date": "1993-10-27", "close": 115.42330975, "volume": 112.0}, {"date": "1993-10-28", "close": 115.42330975, "volume": null}, {"date": "1993-10-29", "close": 115.42330975, "volume": 258.0}, {"date": "1993-11-01", "close": 115.42330975, "volume": 649.0}, {"date": "1993-11-02", "close": 125.3167363, "volume": 149.0}, {"date": "1993-11-03", "close": 115.42330975, "volume": 30.0}, {"date": "1993-11-04", "close": 115.42330975, "volume": 76.0}, {"date": "1993-11-05", "close": 115.42330975, "volume": null}, {"date": "1993-11-08", "close": 115.42330975, "volume": null}, {"date": "1993-11-09", "close": 115.42330975, "volume": null}, {"date": "1993-11-10", "close": 115.42330975, "volume": null}, {"date": "1993-11-11", "close": 115.42330975, "volume": 18.0}, {"date": "1993-11-12", "close": 115.42330975, "volume": 61.0}, {"date": "1993-11-15", "close": 118.7211186, "volume": 246.0}, {"date": "1993-11-16", "close": 118.7211186, "volume": 425.0}, {"date": "1993-11-17", "close": 138.5079717, "volume": 1055.0}, {"date": "1993-11-18", "close": 161.59263365, "volume": 688.0}, {"date": "1993-11-19", "close": 158.2948248, "volume": 258.0}, {"date": "1993-11-22", "close": 145.1035894, "volume": 49.0}, {"date": "1993-11-23", "close": 145.1035894, "volume": null}, {"date": "1993-11-24", "close": 145.1035894, "volume": null}, {"date": "1993-11-25", "close": 131.912354, "volume": 96.0}, {"date": "1993-11-26", "close": 131.912354, "volume": 21.0}, {"date": "1993-11-29", "close": 112.1255009, "volume": 91.0}, {"date": "1993-11-30", "close": 112.1255009, "volume": null}, {"date": "1993-12-01", "close": 115.42330975, "volume": 500.0}, {"date": "1993-12-02", "close": 108.82769205, "volume": 152.0}, {"date": "1993-12-03", "close": 92.3386478, "volume": 264.0}, {"date": "1993-12-06", "close": 98.9342655, "volume": 52.0}, {"date": "1993-12-07", "close": 92.3386478, "volume": 21.0}, {"date": "1993-12-08", "close": 85.7430301, "volume": 124.0}, {"date": "1993-12-09", "close": 79.1474124, "volume": 61.0}, {"date": "1993-12-10", "close": 82.44522125, "volume": 206.0}, {"date": "1993-12-13", "close": 82.44522125, "volume": null}, {"date": "1993-12-14", "close": 82.44522125, "volume": null}, {"date": "1993-12-15", "close": 82.44522125, "volume": 97.0}, {"date": "1993-12-16", "close": 85.7430301, "volume": 152.0}, {"date": "1993-12-17", "close": 108.82769205, "volume": 130.0}, {"date": "1993-12-20", "close": 108.82769205, "volume": 136.0}, {"date": "1993-12-21", "close": 92.3386478, "volume": 303.0}, {"date": "1993-12-22", "close": 92.3386478, "volume": null}, {"date": "1993-12-23", "close": 92.3386478, "volume": 485.0}, {"date": "1993-12-24", "close": 89.04083895, "volume": 6.0}, {"date": "1993-12-27", "close": 89.04083895, "volume": null}, {"date": "1993-12-28", "close": 89.04083895, "volume": null}, {"date": "1993-12-29", "close": 92.3386478, "volume": 130.0}, {"date": "1993-12-30", "close": 98.9342655, "volume": 291.0}, {"date": "1993-12-31", "close": 115.42330975, "volume": 279.0}, {"date": "1994-01-03", "close": 115.42330975, "volume": null}, {"date": "1994-01-04", "close": 112.1255009, "volume": 24.0}, {"date": "1994-01-05", "close": 115.42330975, "volume": 224.0}, {"date": "1994-01-06", "close": 112.1255009, "volume": 30.0}, {"date": "1994-01-07", "close": 112.1255009, "volume": 15.0}, {"date": "1994-01-10", "close": 112.1255009, "volume": null}, {"date": "1994-01-11", "close": 98.9342655, "volume": 218.0}, {"date": "1994-01-12", "close": 98.9342655, "volume": 491.0}, {"date": "1994-01-13", "close": 98.9342655, "volume": 39.0}, {"date": "1994-01-14", "close": 98.9342655, "volume": 91.0}, {"date": "1994-01-17", "close": 102.23207435, "volume": 61.0}, {"date": "1994-01-18", "close": 102.23207435, "volume": null}, {"date": "1994-01-19", "close": 98.9342655, "volume": 170.0}, {"date": "1994-01-20", "close": 82.44522125, "volume": 158.0}, {"date": "1994-01-21", "close": 82.44522125, "volume": null}, {"date": "1994-01-24", "close": 89.04083895, "volume": 33.0}, {"date": "1994-01-25", "close": 82.44522125, "volume": 15.0}, {"date": "1994-01-26", "close": 82.44522125, "volume": null}, {"date": "1994-01-27", "close": 79.1474124, "volume": 379.0}, {"date": "1994-01-28", "close": 72.5517947, "volume": 206.0}, {"date": "1994-01-31", "close": 79.1474124, "volume": 273.0}, {"date": "1994-02-01", "close": 79.1474124, "volume": 334.0}, {"date": "1994-02-02", "close": 75.84960355, "volume": 570.0}, {"date": "1994-02-03", "close": 79.1474124, "volume": 136.0}, {"date": "1994-02-04", "close": 75.84960355, "volume": 212.0}, {"date": "1994-02-07", "close": 72.5517947, "volume": 990.0}, {"date": "1994-02-08", "close": 75.84960355, "volume": 4808.0}, {"date": "1994-02-09", "close": 92.3386478, "volume": 1389.0}, {"date": "1994-02-10", "close": 89.04083895, "volume": 992.0}, {"date": "1994-02-11", "close": 92.3386478, "volume": 458.0}, {"date": "1994-02-14", "close": 89.04083895, "volume": 58.0}, {"date": "1994-02-15", "close": 89.04083895, "volume": 188.0}, {"date": "1994-02-16", "close": 95.63645665, "volume": 230.0}, {"date": "1994-02-17", "close": 92.3386478, "volume": 249.0}, {"date": "1994-02-18", "close": 85.7430301, "volume": 1698.0}, {"date": "1994-02-21", "close": 95.63645665, "volume": 221.0}, {"date": "1994-02-22", "close": 105.5298832, "volume": 449.0}, {"date": "1994-02-23", "close": 115.42330975, "volume": 663.0}, {"date": "1994-02-24", "close": 128.61454515, "volume": 1734.0}, {"date": "1994-02-25", "close": 131.912354, "volume": 945.0}, {"date": "1994-02-28", "close": 125.3167363, "volume": 130.0}, {"date": "1994-03-01", "close": 108.82769205, "volume": 209.0}, {"date": "1994-03-02", "close": 92.3386478, "volume": 218.0}, {"date": "1994-03-03", "close": 92.3386478, "volume": 352.0}, {"date": "1994-03-04", "close": 82.44522125, "volume": 898.0}, {"date": "1994-03-07", "close": 92.3386478, "volume": 479.0}, {"date": "1994-03-08", "close": 98.9342655, "volume": 206.0}, {"date": "1994-03-09", "close": 112.1255009, "volume": 249.0}, {"date": "1994-03-10", "close": 112.1255009, "volume": 82.0}, {"date": "1994-03-11", "close": 102.23207435, "volume": 112.0}, {"date": "1994-03-14", "close": 95.63645665, "volume": 303.0}, {"date": "1994-03-15", "close": 95.63645665, "volume": null}, {"date": "1994-03-16", "close": 95.63645665, "volume": 291.0}, {"date": "1994-03-17", "close": 95.63645665, "volume": 58.0}, {"date": "1994-03-18", "close": 82.44522125, "volume": 797.0}, {"date": "1994-03-21", "close": 85.7430301, "volume": 12.0}, {"date": "1994-03-22", "close": 85.7430301, "volume": 124.0}, {"date": "1994-03-23", "close": 85.7430301, "volume": 652.0}, {"date": "1994-03-24", "close": 75.84960355, "volume": 425.0}, {"date": "1994-03-25", "close": 75.84960355, "volume": null}, {"date": "1994-03-28", "close": 92.3386478, "volume": 76.0}, {"date": "1994-03-29", "close": 85.7430301, "volume": 273.0}, {"date": "1994-03-30", "close": 75.84960355, "volume": 643.0}, {"date": "1994-03-31", "close": 79.1474124, "volume": 36.0}, {"date": "1994-04-01", "close": 79.1474124, "volume": null}, {"date": "1994-04-04", "close": 79.1474124, "volume": null}, {"date": "1994-04-05", "close": 79.1474124, "volume": 309.0}, {"date": "1994-04-06", "close": 82.44522125, "volume": 203.0}, {"date": "1994-04-07", "close": 82.44522125, "volume": 267.0}, {"date": "1994-04-08", "close": 75.84960355, "volume": 83.0}, {"date": "1994-04-11", "close": 75.84960355, "volume": 361.0}, {"date": "1994-04-12", "close": 65.956177, "volume": 49.0}, {"date": "1994-04-13", "close": 69.25398585, "volume": 270.0}, {"date": "1994-04-14", "close": 72.5517947, "volume": 637.0}, {"date": "1994-04-15", "close": 75.84960355, "volume": 558.0}, {"date": "1994-04-18", "close": 79.1474124, "volume": 255.0}, {"date": "1994-04-19", "close": 79.1474124, "volume": 103.0}, {"date": "1994-04-20", "close": 69.25398585, "volume": 91.0}, {"date": "1994-04-21", "close": 72.5517947, "volume": 455.0}, {"date": "1994-04-22", "close": 79.1474124, "volume": 64.0}, {"date": "1994-04-25", "close": 79.1474124, "volume": null}, {"date": "1994-04-26", "close": 79.1474124, "volume": 200.0}, {"date": "1994-04-27", "close": 72.5517947, "volume": 182.0}, {"date": "1994-04-28", "close": 72.5517947, "volume": null}, {"date": "1994-04-29", "close": 75.84960355, "volume": 109.0}, {"date": "1994-05-02", "close": 65.956177, "volume": 200.0}, {"date": "1994-05-03", "close": 62.65836815, "volume": 158.0}, {"date": "1994-05-04", "close": 46.1693239, "volume": 185.0}, {"date": "1994-05-05", "close": 52.7649416, "volume": 133.0}, {"date": "1994-05-06", "close": 59.3605593, "volume": 197.0}, {"date": "1994-05-09", "close": 59.3605593, "volume": 243.0}, {"date": "1994-05-10", "close": 62.65836815, "volume": 255.0}, {"date": "1994-05-11", "close": 59.3605593, "volume": 152.0}, {"date": "1994-05-12", "close": 52.7649416, "volume": 67.0}, {"date": "1994-05-13", "close": 56.06275045, "volume": 315.0}, {"date": "1994-05-16", "close": 59.3605593, "volume": 91.0}, {"date": "1994-05-17", "close": 59.3605593, "volume": null}, {"date": "1994-05-18", "close": 59.3605593, "volume": null}, {"date": "1994-05-19", "close": 59.3605593, "volume": 152.0}, {"date": "1994-05-20", "close": 52.7649416, "volume": 412.0}, {"date": "1994-05-23", "close": 59.3605593, "volume": 197.0}, {"date": "1994-05-24", "close": 56.06275045, "volume": 94.0}, {"date": "1994-05-25", "close": 49.46713275, "volume": 643.0}, {"date": "1994-05-26", "close": 49.46713275, "volume": 139.0}, {"date": "1994-05-27", "close": 49.46713275, "volume": null}, {"date": "1994-05-30", "close": 49.46713275, "volume": 758.0}, {"date": "1994-05-31", "close": 49.46713275, "volume": 61.0}, {"date": "1994-06-01", "close": 46.1693239, "volume": 664.0}, {"date": "1994-06-02", "close": 39.5737062, "volume": 12.0}, {"date": "1994-06-03", "close": 42.87151505, "volume": 15.0}, {"date": "1994-06-06", "close": 42.87151505, "volume": 100.0}, {"date": "1994-06-07", "close": 46.1693239, "volume": 97.0}, {"date": "1994-06-08", "close": 49.46713275, "volume": 485.0}, {"date": "1994-06-09", "close": 46.1693239, "volume": 455.0}, {"date": "1994-06-10", "close": 49.46713275, "volume": 303.0}, {"date": "1994-06-13", "close": 49.46713275, "volume": null}, {"date": "1994-06-14", "close": 46.1693239, "volume": 552.0}, {"date": "1994-06-15", "close": 46.1693239, "volume": 233.0}, {"date": "1994-06-16", "close": 46.1693239, "volume": 476.0}, {"date": "1994-06-17", "close": 39.5737062, "volume": 118.0}, {"date": "1994-06-20", "close": 42.87151505, "volume": 127.0}, {"date": "1994-06-21", "close": 42.87151505, "volume": 243.0}, {"date": "1994-06-22", "close": 42.87151505, "volume": 324.0}, {"date": "1994-06-23", "close": 39.5737062, "volume": 1546.0}, {"date": "1994-06-24", "close": 46.1693239, "volume": 261.0}, {"date": "1994-06-27", "close": 46.1693239, "volume": 209.0}, {"date": "1994-06-28", "close": 49.46713275, "volume": 346.0}, {"date": "1994-06-29", "close": 49.46713275, "volume": 910.0}, {"date": "1994-06-30", "close": 46.1693239, "volume": 397.0}, {"date": "1994-07-01", "close": 46.1693239, "volume": 243.0}, {"date": "1994-07-04", "close": 46.1693239, "volume": 540.0}, {"date": "1994-07-05", "close": 46.1693239, "volume": null}, {"date": "1994-07-06", "close": 46.1693239, "volume": null}, {"date": "1994-07-07", "close": 46.1693239, "volume": 643.0}, {"date": "1994-07-08", "close": 46.1693239, "volume": null}, {"date": "1994-07-11", "close": 42.87151505, "volume": 303.0}, {"date": "1994-07-12", "close": 39.5737062, "volume": 121.0}, {"date": "1994-07-13", "close": 39.5737062, "volume": null}, {"date": "1994-07-14", "close": 39.5737062, "volume": null}, {"date": "1994-07-15", "close": 39.5737062, "volume": 15.0}, {"date": "1994-07-18", "close": 39.5737062, "volume": null}, {"date": "1994-07-19", "close": 42.87151505, "volume": 121.0}, {"date": "1994-07-20", "close": 42.87151505, "volume": 708.0}, {"date": "1994-07-21", "close": 42.87151505, "volume": 490.0}, {"date": "1994-07-22", "close": 39.5737062, "volume": 152.0}, {"date": "1994-07-25", "close": 39.5737062, "volume": 200.0}, {"date": "1994-07-26", "close": 42.87151505, "volume": 133.0}, {"date": "1994-07-27", "close": 39.5737062, "volume": 346.0}, {"date": "1994-07-28", "close": 39.5737062, "volume": 158.0}, {"date": "1994-07-29", "close": 39.5737062, "volume": 152.0}, {"date": "1994-08-01", "close": 36.27589735, "volume": 185.0}, {"date": "1994-08-02", "close": 42.87151505, "volume": 76.0}, {"date": "1994-08-03", "close": 42.87151505, "volume": 340.0}, {"date": "1994-08-04", "close": 42.87151505, "volume": 109.0}, {"date": "1994-08-05", "close": 49.46713275, "volume": 2129.0}, {"date": "1994-08-08", "close": 59.3605593, "volume": 1431.0}, {"date": "1994-08-09", "close": 56.06275045, "volume": 559.0}, {"date": "1994-08-10", "close": 52.7649416, "volume": 152.0}, {"date": "1994-08-11", "close": 52.7649416, "volume": 619.0}, {"date": "1994-08-12", "close": 65.956177, "volume": 1231.0}, {"date": "1994-08-15", "close": 65.956177, "volume": 485.0}, {"date": "1994-08-16", "close": 62.65836815, "volume": 279.0}, {"date": "1994-08-17", "close": 62.65836815, "volume": 49.0}, {"date": "1994-08-18", "close": 59.3605593, "volume": 61.0}, {"date": "1994-08-19", "close": 59.3605593, "volume": 94.0}, {"date": "1994-08-22", "close": 59.3605593, "volume": 321.0}, {"date": "1994-08-23", "close": 62.65836815, "volume": 170.0}, {"date": "1994-08-24", "close": 62.65836815, "volume": 103.0}, {"date": "1994-08-25", "close": 62.65836815, "volume": null}, {"date": "1994-08-26", "close": 62.65836815, "volume": null}, {"date": "1994-08-29", "close": 62.65836815, "volume": null}, {"date": "1994-08-30", "close": 62.65836815, "volume": 6.0}, {"date": "1994-08-31", "close": 59.3605593, "volume": 364.0}, {"date": "1994-09-01", "close": 59.3605593, "volume": 11.0}, {"date": "1994-09-02", "close": 52.7649416, "volume": 327.0}, {"date": "1994-09-05", "close": 52.7649416, "volume": null}, {"date": "1994-09-06", "close": 59.3605593, "volume": 30.0}, {"date": "1994-09-07", "close": 59.3605593, "volume": null}, {"date": "1994-09-08", "close": 59.3605593, "volume": null}, {"date": "1994-09-09", "close": 59.3605593, "volume": null}, {"date": "1994-09-12", "close": 49.46713275, "volume": 30.0}, {"date": "1994-09-13", "close": 49.46713275, "volume": null}, {"date": "1994-09-14", "close": 49.46713275, "volume": 133.0}, {"date": "1994-09-15", "close": 49.46713275, "volume": 24.0}, {"date": "1994-09-16", "close": 49.46713275, "volume": 67.0}, {"date": "1994-09-19", "close": 42.87151505, "volume": 67.0}, {"date": "1994-09-20", "close": 42.87151505, "volume": 130.0}, {"date": "1994-09-21", "close": 46.1693239, "volume": 85.0}, {"date": "1994-09-22", "close": 49.46713275, "volume": 61.0}, {"date": "1994-09-23", "close": 49.46713275, "volume": 30.0}, {"date": "1994-09-26", "close": 49.46713275, "volume": 146.0}, {"date": "1994-09-27", "close": 49.46713275, "volume": null}, {"date": "1994-09-28", "close": 49.46713275, "volume": 30.0}, {"date": "1994-09-29", "close": 52.7649416, "volume": 73.0}, {"date": "1994-09-30", "close": 52.7649416, "volume": null}, {"date": "1994-10-03", "close": 52.7649416, "volume": null}, {"date": "1994-10-04", "close": 49.46713275, "volume": 9.0}, {"date": "1994-10-05", "close": 49.46713275, "volume": null}, {"date": "1994-10-06", "close": 49.46713275, "volume": null}, {"date": "1994-10-07", "close": 49.46713275, "volume": 24.0}, {"date": "1994-10-10", "close": 49.46713275, "volume": null}, {"date": "1994-10-11", "close": 49.46713275, "volume": null}, {"date": "1994-10-12", "close": 49.46713275, "volume": null}, {"date": "1994-10-13", "close": 49.46713275, "volume": null}, {"date": "1994-10-14", "close": 49.46713275, "volume": 910.0}, {"date": "1994-10-17", "close": 49.46713275, "volume": null}, {"date": "1994-10-18", "close": 46.1693239, "volume": 139.0}, {"date": "1994-10-19", "close": 46.1693239, "volume": null}, {"date": "1994-10-20", "close": 42.87151505, "volume": 30.0}, {"date": "1994-10-21", "close": 39.5737062, "volume": 49.0}, {"date": "1994-10-24", "close": 39.5737062, "volume": 431.0}, {"date": "1994-10-25", "close": 39.5737062, "volume": 24.0}, {"date": "1994-10-26", "close": 39.5737062, "volume": null}, {"date": "1994-10-27", "close": 39.5737062, "volume": 61.0}, {"date": "1994-10-28", "close": 46.1693239, "volume": 346.0}, {"date": "1994-10-31", "close": 46.1693239, "volume": 215.0}, {"date": "1994-11-01", "close": 46.1693239, "volume": null}, {"date": "1994-11-02", "close": 46.1693239, "volume": null}, {"date": "1994-11-03", "close": 36.27589735, "volume": 455.0}, {"date": "1994-11-04", "close": 26.3824708, "volume": 188.0}, {"date": "1994-11-07", "close": 32.9780885, "volume": 364.0}, {"date": "1994-11-08", "close": 32.9780885, "volume": 243.0}, {"date": "1994-11-09", "close": 32.9780885, "volume": null}, {"date": "1994-11-10", "close": 32.9780885, "volume": 257.0}, {"date": "1994-11-11", "close": 36.27589735, "volume": 194.0}, {"date": "1994-11-14", "close": 36.27589735, "volume": null}, {"date": "1994-11-15", "close": 32.9780885, "volume": 82.0}, {"date": "1994-11-16", "close": 32.9780885, "volume": 115.0}, {"date": "1994-11-17", "close": 31.329184075, "volume": 33.0}, {"date": "1994-11-18", "close": 36.27589735, "volume": 243.0}, {"date": "1994-11-21", "close": 32.9780885, "volume": 61.0}, {"date": "1994-11-22", "close": 46.1693239, "volume": 1228.0}, {"date": "1994-11-23", "close": 46.1693239, "volume": 606.0}, {"date": "1994-11-24", "close": 46.1693239, "volume": null}, {"date": "1994-11-25", "close": 46.1693239, "volume": 121.0}, {"date": "1994-11-28", "close": 39.5737062, "volume": 303.0}, {"date": "1994-11-29", "close": 39.5737062, "volume": null}, {"date": "1994-11-30", "close": 42.87151505, "volume": 55.0}, {"date": "1994-12-01", "close": 42.87151505, "volume": 525.0}, {"date": "1994-12-02", "close": 42.87151505, "volume": 230.0}, {"date": "1994-12-05", "close": 42.87151505, "volume": 67.0}, {"date": "1994-12-06", "close": 42.87151505, "volume": 18.0}, {"date": "1994-12-07", "close": 42.87151505, "volume": 70.0}, {"date": "1994-12-08", "close": 42.87151505, "volume": null}, {"date": "1994-12-09", "close": 42.87151505, "volume": null}, {"date": "1994-12-12", "close": 39.5737062, "volume": 6.0}, {"date": "1994-12-13", "close": 39.5737062, "volume": 24.0}, {"date": "1994-12-14", "close": 39.5737062, "volume": null}, {"date": "1994-12-15", "close": 39.5737062, "volume": null}, {"date": "1994-12-16", "close": 39.5737062, "volume": null}, {"date": "1994-12-19", "close": 32.9780885, "volume": 152.0}, {"date": "1994-12-20", "close": 32.9780885, "volume": null}, {"date": "1994-12-21", "close": 32.9780885, "volume": null}, {"date": "1994-12-22", "close": 32.9780885, "volume": null}, {"date": "1994-12-23", "close": 32.9780885, "volume": 30.0}, {"date": "1994-12-26", "close": 32.9780885, "volume": null}, {"date": "1994-12-27", "close": 32.9780885, "volume": null}, {"date": "1994-12-28", "close": 32.9780885, "volume": null}, {"date": "1994-12-29", "close": 32.9780885, "volume": null}, {"date": "1994-12-30", "close": 32.9780885, "volume": null}, {"date": "1995-01-02", "close": 32.9780885, "volume": null}, {"date": "1995-01-03", "close": 32.9780885, "volume": null}, {"date": "1995-01-04", "close": 32.9780885, "volume": null}, {"date": "1995-01-05", "close": 31.329184075, "volume": 127.0}, {"date": "1995-01-06", "close": 31.329184075, "volume": null}, {"date": "1995-01-09", "close": 31.329184075, "volume": null}, {"date": "1995-01-10", "close": 29.68027965, "volume": 728.0}, {"date": "1995-01-11", "close": 29.68027965, "volume": 152.0}, {"date": "1995-01-12", "close": 29.68027965, "volume": 30.0}, {"date": "1995-01-13", "close": 29.68027965, "volume": 121.0}, {"date": "1995-01-16", "close": 29.68027965, "volume": null}, {"date": "1995-01-17", "close": 29.68027965, "volume": 61.0}, {"date": "1995-01-18", "close": 28.031375225, "volume": 206.0}, {"date": "1995-01-19", "close": 28.031375225, "volume": null}, {"date": "1995-01-20", "close": 29.68027965, "volume": 91.0}, {"date": "1995-01-23", "close": 26.3824708, "volume": 279.0}, {"date": "1995-01-24", "close": 26.3824708, "volume": null}, {"date": "1995-01-25", "close": 26.3824708, "volume": 44.0}, {"date": "1995-01-26", "close": 26.3824708, "volume": null}, {"date": "1995-01-27", "close": 26.3824708, "volume": null}, {"date": "1995-01-30", "close": 26.3824708, "volume": 30.0}, {"date": "1995-01-31", "close": 26.3824708, "volume": null}, {"date": "1995-02-01", "close": 26.3824708, "volume": 667.0}, {"date": "1995-02-02", "close": 26.3824708, "volume": null}, {"date": "1995-02-03", "close": 26.3824708, "volume": null}, {"date": "1995-02-06", "close": 26.3824708, "volume": 61.0}, {"date": "1995-02-07", "close": 26.3824708, "volume": null}, {"date": "1995-02-08", "close": 26.3824708, "volume": 18.0}, {"date": "1995-02-09", "close": 26.3824708, "volume": null}, {"date": "1995-02-10", "close": 26.3824708, "volume": null}, {"date": "1995-02-13", "close": 26.3824708, "volume": null}, {"date": "1995-02-14", "close": 26.3824708, "volume": null}, {"date": "1995-02-15", "close": 26.3824708, "volume": null}, {"date": "1995-02-16", "close": 26.3824708, "volume": null}, {"date": "1995-02-17", "close": 26.3824708, "volume": null}, {"date": "1995-02-20", "close": 26.3824708, "volume": null}, {"date": "1995-02-21", "close": 26.3824708, "volume": null}, {"date": "1995-02-22", "close": 23.08466195, "volume": 15.0}, {"date": "1995-02-23", "close": 23.08466195, "volume": null}, {"date": "1995-02-24", "close": 23.08466195, "volume": null}, {"date": "1995-02-27", "close": 29.68027965, "volume": 55.0}, {"date": "1995-02-28", "close": 29.68027965, "volume": null}, {"date": "1995-03-01", "close": 29.68027965, "volume": null}, {"date": "1995-03-02", "close": 29.68027965, "volume": null}, {"date": "1995-03-03", "close": 29.68027965, "volume": null}, {"date": "1995-03-06", "close": 26.3824708, "volume": 97.0}, {"date": "1995-03-07", "close": 26.3824708, "volume": 61.0}, {"date": "1995-03-08", "close": 26.3824708, "volume": 61.0}, {"date": "1995-03-09", "close": 26.3824708, "volume": null}, {"date": "1995-03-10", "close": 26.3824708, "volume": null}, {"date": "1995-03-13", "close": 26.3824708, "volume": null}, {"date": "1995-03-14", "close": 26.3824708, "volume": null}, {"date": "1995-03-15", "close": 26.3824708, "volume": null}, {"date": "1995-03-16", "close": 23.08466195, "volume": 42.0}, {"date": "1995-03-17", "close": 23.08466195, "volume": null}, {"date": "1995-03-20", "close": 23.08466195, "volume": 36.0}, {"date": "1995-03-21", "close": 23.08466195, "volume": 55.0}, {"date": "1995-03-22", "close": 23.08466195, "volume": 6.0}, {"date": "1995-03-23", "close": 23.08466195, "volume": null}, {"date": "1995-03-24", "close": 23.08466195, "volume": null}, {"date": "1995-03-27", "close": 23.08466195, "volume": null}, {"date": "1995-03-28", "close": 23.08466195, "volume": null}, {"date": "1995-03-29", "close": 23.08466195, "volume": null}, {"date": "1995-03-30", "close": 23.08466195, "volume": null}, {"date": "1995-03-31", "close": 23.08466195, "volume": null}, {"date": "1995-04-03", "close": 19.7868531, "volume": 91.0}, {"date": "1995-04-04", "close": 19.7868531, "volume": null}, {"date": "1995-04-05", "close": 19.7868531, "volume": null}, {"date": "1995-04-06", "close": 23.08466195, "volume": 121.0}, {"date": "1995-04-07", "close": 23.08466195, "volume": null}, {"date": "1995-04-10", "close": 29.68027965, "volume": 152.0}, {"date": "1995-04-11", "close": 29.68027965, "volume": null}, {"date": "1995-04-12", "close": 29.68027965, "volume": null}, {"date": "1995-04-13", "close": 29.68027965, "volume": null}, {"date": "1995-04-14", "close": 29.68027965, "volume": null}, {"date": "1995-04-17", "close": 29.68027965, "volume": null}, {"date": "1995-04-18", "close": 29.68027965, "volume": null}, {"date": "1995-04-19", "close": 29.68027965, "volume": 24.0}, {"date": "1995-04-20", "close": 32.9780885, "volume": 61.0}, {"date": "1995-04-21", "close": 32.9780885, "volume": null}, {"date": "1995-04-24", "close": 32.9780885, "volume": 6.0}, {"date": "1995-04-25", "close": 32.9780885, "volume": null}, {"date": "1995-04-26", "close": 32.9780885, "volume": null}, {"date": "1995-04-27", "close": 32.9780885, "volume": null}, {"date": "1995-04-28", "close": 29.68027965, "volume": 24.0}, {"date": "1995-05-01", "close": 29.68027965, "volume": null}, {"date": "1995-05-02", "close": 26.3824708, "volume": 73.0}, {"date": "1995-05-03", "close": 26.3824708, "volume": null}, {"date": "1995-05-04", "close": 23.08466195, "volume": 182.0}, {"date": "1995-05-05", "close": 23.08466195, "volume": 182.0}, {"date": "1995-05-08", "close": 21.435757525, "volume": 36.0}, {"date": "1995-05-09", "close": 21.435757525, "volume": 194.0}, {"date": "1995-05-10", "close": 21.435757525, "volume": null}, {"date": "1995-05-11", "close": 21.435757525, "volume": null}, {"date": "1995-05-12", "close": 26.3824708, "volume": 38.0}, {"date": "1995-05-15", "close": 26.3824708, "volume": 45.0}, {"date": "1995-05-16", "close": 26.3824708, "volume": 382.0}, {"date": "1995-05-17", "close": 26.3824708, "volume": null}, {"date": "1995-05-18", "close": 26.3824708, "volume": null}, {"date": "1995-05-19", "close": 26.3824708, "volume": null}, {"date": "1995-05-22", "close": 29.68027965, "volume": 303.0}, {"date": "1995-05-23", "close": 32.9780885, "volume": 324.0}, {"date": "1995-05-24", "close": 46.1693239, "volume": 406.0}, {"date": "1995-05-25", "close": 39.5737062, "volume": 243.0}, {"date": "1995-05-26", "close": 36.27589735, "volume": 109.0}, {"date": "1995-05-29", "close": 36.27589735, "volume": 42.0}, {"date": "1995-05-30", "close": 32.9780885, "volume": 61.0}, {"date": "1995-05-31", "close": 26.3824708, "volume": 152.0}, {"date": "1995-06-01", "close": 26.3824708, "volume": 133.0}, {"date": "1995-06-02", "close": 26.3824708, "volume": null}, {"date": "1995-06-05", "close": 26.3824708, "volume": 18.0}, {"date": "1995-06-06", "close": 26.3824708, "volume": null}, {"date": "1995-06-07", "close": 21.435757525, "volume": 291.0}, {"date": "1995-06-08", "close": 21.435757525, "volume": null}, {"date": "1995-06-09", "close": 21.435757525, "volume": null}, {"date": "1995-06-12", "close": 21.435757525, "volume": null}, {"date": "1995-06-13", "close": 21.435757525, "volume": null}, {"date": "1995-06-14", "close": 23.08466195, "volume": 91.0}, {"date": "1995-06-15", "close": 23.08466195, "volume": null}, {"date": "1995-06-16", "close": 21.435757525, "volume": 61.0}, {"date": "1995-06-19", "close": 21.435757525, "volume": null}, {"date": "1995-06-20", "close": 21.435757525, "volume": 273.0}, {"date": "1995-06-21", "close": 23.08466195, "volume": 139.0}, {"date": "1995-06-22", "close": 23.08466195, "volume": 303.0}, {"date": "1995-06-23", "close": 23.08466195, "volume": null}, {"date": "1995-06-26", "close": 21.435757525, "volume": 61.0}, {"date": "1995-06-27", "close": 21.435757525, "volume": null}, {"date": "1995-06-28", "close": 21.435757525, "volume": 30.0}, {"date": "1995-06-29", "close": 21.435757525, "volume": null}, {"date": "1995-06-30", "close": 23.08466195, "volume": 85.0}, {"date": "1995-07-03", "close": 23.08466195, "volume": 24.0}, {"date": "1995-07-04", "close": 23.08466195, "volume": null}, {"date": "1995-07-05", "close": 23.08466195, "volume": 121.0}, {"date": "1995-07-06", "close": 23.08466195, "volume": null}, {"date": "1995-07-07", "close": 23.08466195, "volume": null}, {"date": "1995-07-10", "close": 24.733566375, "volume": 158.0}, {"date": "1995-07-11", "close": 24.733566375, "volume": null}, {"date": "1995-07-12", "close": 24.733566375, "volume": null}, {"date": "1995-07-13", "close": 28.031375225, "volume": 49.0}, {"date": "1995-07-14", "close": 24.733566375, "volume": 243.0}, {"date": "1995-07-17", "close": 24.733566375, "volume": null}, {"date": "1995-07-18", "close": 23.08466195, "volume": 152.0}, {"date": "1995-07-19", "close": 23.08466195, "volume": null}, {"date": "1995-07-20", "close": 26.3824708, "volume": 91.0}, {"date": "1995-07-21", "close": 26.3824708, "volume": null}, {"date": "1995-07-24", "close": 26.3824708, "volume": null}, {"date": "1995-07-25", "close": 26.3824708, "volume": null}, {"date": "1995-07-26", "close": 23.08466195, "volume": 303.0}, {"date": "1995-07-27", "close": 23.08466195, "volume": null}, {"date": "1995-07-28", "close": 23.08466195, "volume": null}, {"date": "1995-07-31", "close": 23.08466195, "volume": null}, {"date": "1995-08-01", "close": 23.08466195, "volume": null}, {"date": "1995-08-02", "close": 23.08466195, "volume": null}, {"date": "1995-08-03", "close": 23.08466195, "volume": null}, {"date": "1995-08-04", "close": 28.031375225, "volume": 455.0}, {"date": "1995-08-07", "close": 46.1693239, "volume": 1422.0}, {"date": "1995-08-08", "close": 36.27589735, "volume": 91.0}, {"date": "1995-08-09", "close": 32.9780885, "volume": 200.0}, {"date": "1995-08-10", "close": 36.27589735, "volume": 30.0}, {"date": "1995-08-11", "close": 32.9780885, "volume": 30.0}, {"date": "1995-08-14", "close": 36.27589735, "volume": 79.0}, {"date": "1995-08-15", "close": 39.5737062, "volume": 61.0}, {"date": "1995-08-16", "close": 39.5737062, "volume": 49.0}, {"date": "1995-08-17", "close": 36.27589735, "volume": 97.0}, {"date": "1995-08-18", "close": 39.5737062, "volume": 146.0}, {"date": "1995-08-21", "close": 36.27589735, "volume": 346.0}, {"date": "1995-08-22", "close": 36.27589735, "volume": 56.0}, {"date": "1995-08-23", "close": 36.27589735, "volume": null}, {"date": "1995-08-24", "close": 36.27589735, "volume": null}, {"date": "1995-08-25", "close": 36.27589735, "volume": null}, {"date": "1995-08-28", "close": 32.9780885, "volume": 155.0}, {"date": "1995-08-29", "close": 32.9780885, "volume": 146.0}, {"date": "1995-08-30", "close": 32.9780885, "volume": null}, {"date": "1995-08-31", "close": 32.9780885, "volume": 103.0}, {"date": "1995-09-01", "close": 32.9780885, "volume": 30.0}, {"date": "1995-09-04", "close": 32.9780885, "volume": 30.0}, {"date": "1995-09-05", "close": 32.9780885, "volume": null}, {"date": "1995-09-06", "close": 32.9780885, "volume": null}, {"date": "1995-09-07", "close": 32.9780885, "volume": 36.0}, {"date": "1995-09-08", "close": 32.9780885, "volume": null}, {"date": "1995-09-11", "close": 32.9780885, "volume": 18.0}, {"date": "1995-09-12", "close": 32.9780885, "volume": null}, {"date": "1995-09-13", "close": 32.9780885, "volume": null}, {"date": "1995-09-14", "close": 32.9780885, "volume": null}, {"date": "1995-09-15", "close": 29.68027965, "volume": 55.0}, {"date": "1995-09-18", "close": 29.68027965, "volume": 3.0}, {"date": "1995-09-19", "close": 29.68027965, "volume": null}, {"date": "1995-09-20", "close": 29.68027965, "volume": null}, {"date": "1995-09-21", "close": 28.031375225, "volume": 97.0}, {"date": "1995-09-22", "close": 29.68027965, "volume": 182.0}, {"date": "1995-09-25", "close": 29.68027965, "volume": null}, {"date": "1995-09-26", "close": 29.68027965, "volume": 182.0}, {"date": "1995-09-27", "close": 29.68027965, "volume": 121.0}, {"date": "1995-09-28", "close": 28.031375225, "volume": 121.0}, {"date": "1995-09-29", "close": 28.031375225, "volume": 24.0}, {"date": "1995-10-02", "close": 28.031375225, "volume": null}, {"date": "1995-10-03", "close": 28.031375225, "volume": 303.0}, {"date": "1995-10-04", "close": 28.031375225, "volume": 18.0}, {"date": "1995-10-05", "close": 32.9780885, "volume": 385.0}, {"date": "1995-10-06", "close": 32.9780885, "volume": null}, {"date": "1995-10-09", "close": 32.9780885, "volume": 455.0}, {"date": "1995-10-10", "close": 29.68027965, "volume": 364.0}, {"date": "1995-10-11", "close": 29.68027965, "volume": null}, {"date": "1995-10-12", "close": 29.68027965, "volume": null}, {"date": "1995-10-13", "close": 29.68027965, "volume": 73.0}, {"date": "1995-10-16", "close": 26.3824708, "volume": 27.0}, {"date": "1995-10-17", "close": 29.68027965, "volume": 318.0}, {"date": "1995-10-18", "close": 26.3824708, "volume": 61.0}, {"date": "1995-10-19", "close": 28.031375225, "volume": 455.0}, {"date": "1995-10-20", "close": 28.031375225, "volume": 273.0}, {"date": "1995-10-23", "close": 28.031375225, "volume": null}, {"date": "1995-10-24", "close": 28.031375225, "volume": 606.0}, {"date": "1995-10-25", "close": 29.68027965, "volume": 21.0}, {"date": "1995-10-26", "close": 31.329184075, "volume": 15.0}, {"date": "1995-10-27", "close": 31.329184075, "volume": null}, {"date": "1995-10-30", "close": 31.329184075, "volume": null}, {"date": "1995-10-31", "close": 29.68027965, "volume": 61.0}, {"date": "1995-11-01", "close": 29.68027965, "volume": 94.0}, {"date": "1995-11-02", "close": 29.68027965, "volume": null}, {"date": "1995-11-03", "close": 29.68027965, "volume": 112.0}, {"date": "1995-11-06", "close": 29.68027965, "volume": null}, {"date": "1995-11-07", "close": 29.68027965, "volume": null}, {"date": "1995-11-08", "close": 29.68027965, "volume": null}, {"date": "1995-11-09", "close": 29.68027965, "volume": null}, {"date": "1995-11-10", "close": 26.3824708, "volume": 182.0}, {"date": "1995-11-13", "close": 28.031375225, "volume": 30.0}, {"date": "1995-11-14", "close": 28.031375225, "volume": 91.0}, {"date": "1995-11-15", "close": 19.7868531, "volume": 303.0}, {"date": "1995-11-16", "close": 19.7868531, "volume": null}, {"date": "1995-11-17", "close": 19.7868531, "volume": null}, {"date": "1995-11-20", "close": 19.7868531, "volume": null}, {"date": "1995-11-21", "close": 23.08466195, "volume": 152.0}, {"date": "1995-11-22", "close": 23.08466195, "volume": 61.0}, {"date": "1995-11-23", "close": 21.435757525, "volume": 703.0}, {"date": "1995-11-24", "close": 23.08466195, "volume": 6.0}, {"date": "1995-11-27", "close": 19.7868531, "volume": 1389.0}, {"date": "1995-11-28", "close": 19.7868531, "volume": null}, {"date": "1995-11-29", "close": 19.7868531, "volume": null}, {"date": "1995-11-30", "close": 19.7868531, "volume": null}, {"date": "1995-12-01", "close": 19.7868531, "volume": null}, {"date": "1995-12-04", "close": 19.7868531, "volume": null}, {"date": "1995-12-05", "close": 21.435757525, "volume": 303.0}, {"date": "1995-12-06", "close": 21.435757525, "volume": 6.0}, {"date": "1995-12-07", "close": 21.435757525, "volume": null}, {"date": "1995-12-08", "close": 21.435757525, "volume": null}, {"date": "1995-12-11", "close": 19.7868531, "volume": 61.0}, {"date": "1995-12-12", "close": 26.3824708, "volume": 6.0}, {"date": "1995-12-13", "close": 26.3824708, "volume": null}, {"date": "1995-12-14", "close": 26.3824708, "volume": null}, {"date": "1995-12-15", "close": 26.3824708, "volume": null}, {"date": "1995-12-18", "close": 24.733566375, "volume": 30.0}, {"date": "1995-12-19", "close": 21.10597664, "volume": 273.0}, {"date": "1995-12-20", "close": 21.10597664, "volume": null}, {"date": "1995-12-21", "close": 21.10597664, "volume": null}, {"date": "1995-12-22", "close": 21.10597664, "volume": null}, {"date": "1995-12-25", "close": 21.10597664, "volume": null}, {"date": "1995-12-26", "close": 21.10597664, "volume": null}, {"date": "1995-12-27", "close": 23.08466195, "volume": 67.0}, {"date": "1995-12-28", "close": 23.08466195, "volume": null}, {"date": "1995-12-29", "close": 23.08466195, "volume": null}, {"date": "1996-01-01", "close": 23.08466195, "volume": null}, {"date": "1996-01-02", "close": 23.08466195, "volume": null}, {"date": "1996-01-03", "close": 23.08466195, "volume": null}, {"date": "1996-01-04", "close": 23.08466195, "volume": null}, {"date": "1996-01-05", "close": 23.08466195, "volume": null}, {"date": "1996-01-08", "close": 23.08466195, "volume": null}, {"date": "1996-01-09", "close": 22.754881065, "volume": 6.0}, {"date": "1996-01-10", "close": 22.754881065, "volume": null}, {"date": "1996-01-11", "close": 22.754881065, "volume": null}, {"date": "1996-01-12", "close": 21.435757525, "volume": 36.0}, {"date": "1996-01-15", "close": 21.435757525, "volume": null}, {"date": "1996-01-16", "close": 21.435757525, "volume": null}, {"date": "1996-01-17", "close": 21.435757525, "volume": 267.0}, {"date": "1996-01-18", "close": 23.08466195, "volume": 543.0}, {"date": "1996-01-19", "close": 26.3824708, "volume": 212.0}, {"date": "1996-01-22", "close": 26.3824708, "volume": 1061.0}, {"date": "1996-01-23", "close": 24.733566375, "volume": 212.0}, {"date": "1996-01-24", "close": 24.733566375, "volume": null}, {"date": "1996-01-25", "close": 24.733566375, "volume": null}, {"date": "1996-01-26", "close": 24.733566375, "volume": null}, {"date": "1996-01-29", "close": 24.733566375, "volume": null}, {"date": "1996-01-30", "close": 25.72290903, "volume": 15.0}, {"date": "1996-01-31", "close": 32.9780885, "volume": 42819.0}, {"date": "1996-02-01", "close": 37.924801775, "volume": 2379.0}, {"date": "1996-02-02", "close": 46.1693239, "volume": 2392.0}, {"date": "1996-02-05", "close": 41.222610625, "volume": 1446.0}, {"date": "1996-02-06", "close": 41.222610625, "volume": 1913.0}, {"date": "1996-02-07", "close": 39.5737062, "volume": 525.0}, {"date": "1996-02-08", "close": 39.5737062, "volume": 895.0}, {"date": "1996-02-09", "close": 41.222610625, "volume": 2163.0}, {"date": "1996-02-12", "close": 54.413846025, "volume": 2332.0}, {"date": "1996-02-13", "close": 59.3605593, "volume": 2321.0}, {"date": "1996-02-14", "close": 69.25398585, "volume": 3357.0}, {"date": "1996-02-15", "close": 69.25398585, "volume": 2047.0}, {"date": "1996-02-16", "close": 75.84960355, "volume": 1729.0}, {"date": "1996-02-19", "close": 79.1474124, "volume": 922.0}, {"date": "1996-02-20", "close": 79.1474124, "volume": 337.0}, {"date": "1996-02-21", "close": 69.25398585, "volume": 2526.0}, {"date": "1996-02-22", "close": 82.44522125, "volume": 1780.0}, {"date": "1996-02-23", "close": 79.1474124, "volume": 1916.0}, {"date": "1996-02-26", "close": 79.1474124, "volume": 1161.0}, {"date": "1996-02-27", "close": 82.44522125, "volume": 2622.0}, {"date": "1996-02-28", "close": 105.5298832, "volume": 3133.0}, {"date": "1996-02-29", "close": 98.9342655, "volume": 2349.0}, {"date": "1996-03-01", "close": 125.3167363, "volume": 4830.0}, {"date": "1996-03-04", "close": 138.5079717, "volume": 1874.0}, {"date": "1996-03-05", "close": 128.61454515, "volume": 1762.0}, {"date": "1996-03-06", "close": 128.61454515, "volume": 1404.0}, {"date": "1996-03-07", "close": 122.01892745, "volume": 3082.0}, {"date": "1996-03-08", "close": 118.7211186, "volume": 611.0}, {"date": "1996-03-11", "close": 105.5298832, "volume": 858.0}, {"date": "1996-03-12", "close": 112.1255009, "volume": 873.0}, {"date": "1996-03-13", "close": 123.667831875, "volume": 1300.0}, {"date": "1996-03-14", "close": 126.965640725, "volume": 681.0}, {"date": "1996-03-15", "close": 112.1255009, "volume": 714.0}, {"date": "1996-03-18", "close": 122.01892745, "volume": 212.0}, {"date": "1996-03-19", "close": 112.1255009, "volume": 758.0}, {"date": "1996-03-20", "close": 105.5298832, "volume": 1137.0}, {"date": "1996-03-21", "close": 105.5298832, "volume": 1289.0}, {"date": "1996-03-22", "close": 112.1255009, "volume": 298.0}, {"date": "1996-03-25", "close": 122.01892745, "volume": 4482.0}, {"date": "1996-03-26", "close": 131.912354, "volume": 9022.0}, {"date": "1996-03-27", "close": 131.912354, "volume": 1712.0}, {"date": "1996-03-28", "close": 125.3167363, "volume": 931.0}, {"date": "1996-03-29", "close": 128.61454515, "volume": 217.0}, {"date": "1996-04-01", "close": 122.01892745, "volume": 1002.0}, {"date": "1996-04-02", "close": 122.01892745, "volume": 306.0}, {"date": "1996-04-03", "close": 125.3167363, "volume": 506.0}, {"date": "1996-04-04", "close": 125.3167363, "volume": 205.0}, {"date": "1996-04-05", "close": 125.3167363, "volume": null}, {"date": "1996-04-08", "close": 125.3167363, "volume": null}, {"date": "1996-04-09", "close": 122.01892745, "volume": 49.0}, {"date": "1996-04-10", "close": 125.3167363, "volume": 402.0}, {"date": "1996-04-11", "close": 122.01892745, "volume": 152.0}, {"date": "1996-04-12", "close": 125.3167363, "volume": 138.0}, {"date": "1996-04-15", "close": 118.7211186, "volume": 495.0}, {"date": "1996-04-16", "close": 125.3167363, "volume": 46.0}, {"date": "1996-04-17", "close": 125.3167363, "volume": null}, {"date": "1996-04-18", "close": 115.42330975, "volume": 741.0}, {"date": "1996-04-19", "close": 115.42330975, "volume": 970.0}, {"date": "1996-04-22", "close": 112.1255009, "volume": 352.0}, {"date": "1996-04-23", "close": 90.689743375, "volume": 6993.0}, {"date": "1996-04-24", "close": 98.9342655, "volume": 1406.0}, {"date": "1996-04-25", "close": 98.9342655, "volume": null}, {"date": "1996-04-26", "close": 108.82769205, "volume": 582.0}, {"date": "1996-04-29", "close": 98.9342655, "volume": 273.0}, {"date": "1996-04-30", "close": 98.9342655, "volume": 191.0}, {"date": "1996-05-01", "close": 93.987552225, "volume": 641.0}, {"date": "1996-05-02", "close": 98.9342655, "volume": 239.0}, {"date": "1996-05-03", "close": 98.9342655, "volume": 373.0}, {"date": "1996-05-06", "close": 98.9342655, "volume": 152.0}, {"date": "1996-05-07", "close": 95.63645665, "volume": 1052.0}, {"date": "1996-05-08", "close": 97.285361075, "volume": 391.0}, {"date": "1996-05-09", "close": 95.63645665, "volume": 609.0}, {"date": "1996-05-10", "close": 95.63645665, "volume": 409.0}, {"date": "1996-05-13", "close": 95.63645665, "volume": 157.0}, {"date": "1996-05-14", "close": 92.3386478, "volume": 866.0}, {"date": "1996-05-15", "close": 84.094125675, "volume": 531.0}, {"date": "1996-05-16", "close": 82.44522125, "volume": 832.0}, {"date": "1996-05-17", "close": 85.7430301, "volume": 340.0}, {"date": "1996-05-20", "close": 84.094125675, "volume": 227.0}, {"date": "1996-05-21", "close": 89.04083895, "volume": 239.0}, {"date": "1996-05-22", "close": 90.689743375, "volume": 462.0}, {"date": "1996-05-23", "close": 92.3386478, "volume": 532.0}, {"date": "1996-05-24", "close": 90.689743375, "volume": 240.0}, {"date": "1996-05-27", "close": 85.7430301, "volume": 275.0}, {"date": "1996-05-28", "close": 87.391934525, "volume": 622.0}, {"date": "1996-05-29", "close": 89.04083895, "volume": 299.0}, {"date": "1996-05-30", "close": 85.7430301, "volume": 91.0}, {"date": "1996-05-31", "close": 85.7430301, "volume": 30.0}, {"date": "1996-06-03", "close": 85.7430301, "volume": null}, {"date": "1996-06-04", "close": 82.44522125, "volume": 30.0}, {"date": "1996-06-05", "close": 82.44522125, "volume": 303.0}, {"date": "1996-06-06", "close": 79.1474124, "volume": 136.0}, {"date": "1996-06-07", "close": 65.956177, "volume": 528.0}, {"date": "1996-06-10", "close": 65.956177, "volume": null}, {"date": "1996-06-11", "close": 65.956177, "volume": 67.0}, {"date": "1996-06-12", "close": 61.009463725, "volume": 37.0}, {"date": "1996-06-13", "close": 52.7649416, "volume": 713.0}, {"date": "1996-06-14", "close": 64.307272575, "volume": 2182.0}, {"date": "1996-06-17", "close": 62.65836815, "volume": 649.0}, {"date": "1996-06-18", "close": 65.956177, "volume": 534.0}, {"date": "1996-06-19", "close": 75.84960355, "volume": 678.0}, {"date": "1996-06-20", "close": 85.7430301, "volume": 913.0}, {"date": "1996-06-21", "close": 98.9342655, "volume": 1276.0}, {"date": "1996-06-24", "close": 98.9342655, "volume": 588.0}, {"date": "1996-06-25", "close": 98.9342655, "volume": 243.0}, {"date": "1996-06-26", "close": 89.04083895, "volume": 167.0}, {"date": "1996-06-27", "close": 85.7430301, "volume": 45.0}, {"date": "1996-06-28", "close": 82.44522125, "volume": 734.0}, {"date": "1996-07-01", "close": 79.1474124, "volume": 337.0}, {"date": "1996-07-02", "close": 92.3386478, "volume": 658.0}, {"date": "1996-07-03", "close": 92.3386478, "volume": null}, {"date": "1996-07-04", "close": 85.7430301, "volume": 40.0}, {"date": "1996-07-05", "close": 89.04083895, "volume": 609.0}, {"date": "1996-07-08", "close": 89.04083895, "volume": 381.0}, {"date": "1996-07-09", "close": 89.04083895, "volume": null}, {"date": "1996-07-10", "close": 89.04083895, "volume": 321.0}, {"date": "1996-07-11", "close": 89.04083895, "volume": null}, {"date": "1996-07-12", "close": 82.44522125, "volume": 69.0}, {"date": "1996-07-15", "close": 75.84960355, "volume": 288.0}, {"date": "1996-07-16", "close": 75.84960355, "volume": null}, {"date": "1996-07-17", "close": 72.5517947, "volume": 182.0}, {"date": "1996-07-18", "close": 69.25398585, "volume": 91.0}, {"date": "1996-07-19", "close": 75.84960355, "volume": 591.0}, {"date": "1996-07-22", "close": 72.5517947, "volume": 552.0}, {"date": "1996-07-23", "close": 69.25398585, "volume": 121.0}, {"date": "1996-07-24", "close": 72.5517947, "volume": 8.0}, {"date": "1996-07-25", "close": 72.5517947, "volume": null}, {"date": "1996-07-26", "close": 72.5517947, "volume": null}, {"date": "1996-07-29", "close": 65.956177, "volume": 36.0}, {"date": "1996-07-30", "close": 65.956177, "volume": 21.0}, {"date": "1996-07-31", "close": 65.956177, "volume": 152.0}, {"date": "1996-08-01", "close": 67.605081425, "volume": 121.0}, {"date": "1996-08-02", "close": 69.25398585, "volume": 30.0}, {"date": "1996-08-05", "close": 65.956177, "volume": 161.0}, {"date": "1996-08-06", "close": 69.25398585, "volume": 170.0}, {"date": "1996-08-07", "close": 65.956177, "volume": 9.0}, {"date": "1996-08-08", "close": 65.956177, "volume": 306.0}, {"date": "1996-08-09", "close": 65.956177, "volume": 337.0}, {"date": "1996-08-12", "close": 65.956177, "volume": 112.0}, {"date": "1996-08-13", "close": 72.5517947, "volume": 227.0}, {"date": "1996-08-14", "close": 72.5517947, "volume": 6.0}, {"date": "1996-08-15", "close": 65.956177, "volume": 30.0}, {"date": "1996-08-16", "close": 65.956177, "volume": null}, {"date": "1996-08-19", "close": 69.25398585, "volume": 124.0}, {"date": "1996-08-20", "close": 59.3605593, "volume": 255.0}, {"date": "1996-08-21", "close": 65.956177, "volume": 61.0}, {"date": "1996-08-22", "close": 65.956177, "volume": 76.0}, {"date": "1996-08-23", "close": 65.956177, "volume": null}, {"date": "1996-08-26", "close": 62.65836815, "volume": 112.0}, {"date": "1996-08-27", "close": 56.06275045, "volume": 631.0}, {"date": "1996-08-28", "close": 56.06275045, "volume": 68.0}, {"date": "1996-08-29", "close": 56.06275045, "volume": null}, {"date": "1996-08-30", "close": 56.06275045, "volume": null}, {"date": "1996-09-02", "close": 57.711654875, "volume": 62.0}, {"date": "1996-09-03", "close": 62.65836815, "volume": 15.0}, {"date": "1996-09-04", "close": 65.956177, "volume": 270.0}, {"date": "1996-09-05", "close": 62.65836815, "volume": 38.0}, {"date": "1996-09-06", "close": 62.65836815, "volume": 170.0}, {"date": "1996-09-09", "close": 62.65836815, "volume": null}, {"date": "1996-09-10", "close": 65.956177, "volume": 370.0}, {"date": "1996-09-11", "close": 65.956177, "volume": 291.0}, {"date": "1996-09-12", "close": 59.3605593, "volume": 431.0}, {"date": "1996-09-13", "close": 59.3605593, "volume": 24.0}, {"date": "1996-09-16", "close": 61.009463725, "volume": 273.0}, {"date": "1996-09-17", "close": 62.65836815, "volume": 106.0}, {"date": "1996-09-18", "close": 62.65836815, "volume": 197.0}, {"date": "1996-09-19", "close": 62.65836815, "volume": 206.0}, {"date": "1996-09-20", "close": 62.65836815, "volume": null}, {"date": "1996-09-23", "close": 61.009463725, "volume": 230.0}, {"date": "1996-09-24", "close": 59.3605593, "volume": 346.0}, {"date": "1996-09-25", "close": 57.711654875, "volume": 305.0}, {"date": "1996-09-26", "close": 57.711654875, "volume": 152.0}, {"date": "1996-09-27", "close": 56.06275045, "volume": 97.0}, {"date": "1996-09-30", "close": 51.116037175, "volume": 282.0}, {"date": "1996-10-01", "close": 42.87151505, "volume": 640.0}, {"date": "1996-10-02", "close": 52.7649416, "volume": 669.0}, {"date": "1996-10-03", "close": 56.06275045, "volume": 152.0}, {"date": "1996-10-04", "close": 57.711654875, "volume": 71.0}, {"date": "1996-10-07", "close": 59.3605593, "volume": 176.0}, {"date": "1996-10-08", "close": 62.65836815, "volume": 39.0}, {"date": "1996-10-09", "close": 62.65836815, "volume": 315.0}, {"date": "1996-10-10", "close": 62.65836815, "volume": 30.0}, {"date": "1996-10-11", "close": 62.65836815, "volume": null}, {"date": "1996-10-14", "close": 62.65836815, "volume": 1842.0}, {"date": "1996-10-15", "close": 62.65836815, "volume": 91.0}, {"date": "1996-10-16", "close": 62.65836815, "volume": null}, {"date": "1996-10-17", "close": 62.65836815, "volume": 92.0}, {"date": "1996-10-18", "close": 62.65836815, "volume": 93.0}, {"date": "1996-10-21", "close": 62.65836815, "volume": 364.0}, {"date": "1996-10-22", "close": 62.65836815, "volume": 576.0}, {"date": "1996-10-23", "close": 62.65836815, "volume": 194.0}, {"date": "1996-10-24", "close": 62.65836815, "volume": 179.0}, {"date": "1996-10-25", "close": 61.009463725, "volume": 851.0}, {"date": "1996-10-28", "close": 61.009463725, "volume": 121.0}, {"date": "1996-10-29", "close": 59.3605593, "volume": 6.0}, {"date": "1996-10-30", "close": 59.3605593, "volume": null}, {"date": "1996-10-31", "close": 59.3605593, "volume": 685.0}, {"date": "1996-11-01", "close": 59.3605593, "volume": 79.0}, {"date": "1996-11-04", "close": 59.3605593, "volume": 121.0}, {"date": "1996-11-05", "close": 56.06275045, "volume": 112.0}, {"date": "1996-11-06", "close": 56.06275045, "volume": null}, {"date": "1996-11-07", "close": 56.06275045, "volume": null}, {"date": "1996-11-08", "close": 56.06275045, "volume": 176.0}, {"date": "1996-11-11", "close": 56.06275045, "volume": 12.0}, {"date": "1996-11-12", "close": 56.06275045, "volume": null}, {"date": "1996-11-13", "close": 56.06275045, "volume": 606.0}, {"date": "1996-11-14", "close": 59.3605593, "volume": 581.0}, {"date": "1996-11-15", "close": 56.06275045, "volume": 13054.0}, {"date": "1996-11-18", "close": 62.65836815, "volume": 455.0}, {"date": "1996-11-19", "close": 75.84960355, "volume": 215.0}, {"date": "1996-11-20", "close": 69.25398585, "volume": 1322.0}, {"date": "1996-11-21", "close": 69.25398585, "volume": null}, {"date": "1996-11-22", "close": 75.84960355, "volume": 371.0}, {"date": "1996-11-25", "close": 75.84960355, "volume": 1309.0}, {"date": "1996-11-26", "close": 72.5517947, "volume": 359.0}, {"date": "1996-11-27", "close": 82.44522125, "volume": 1894.0}, {"date": "1996-11-28", "close": 79.1474124, "volume": 1000.0}, {"date": "1996-11-29", "close": 85.7430301, "volume": 1426.0}, {"date": "1996-12-02", "close": 92.3386478, "volume": 2469.0}, {"date": "1996-12-03", "close": 89.04083895, "volume": 2043.0}, {"date": "1996-12-04", "close": 103.880978775, "volume": 3420.0}, {"date": "1996-12-05", "close": 100.583169925, "volume": 2228.0}, {"date": "1996-12-06", "close": 89.04083895, "volume": 1155.0}, {"date": "1996-12-09", "close": 87.391934525, "volume": 1058.0}, {"date": "1996-12-10", "close": 95.63645665, "volume": 369.0}, {"date": "1996-12-11", "close": 93.987552225, "volume": 125.0}, {"date": "1996-12-12", "close": 87.391934525, "volume": 293.0}, {"date": "1996-12-13", "close": 89.04083895, "volume": 342.0}, {"date": "1996-12-16", "close": 92.3386478, "volume": 490.0}, {"date": "1996-12-17", "close": 89.04083895, "volume": 52.0}, {"date": "1996-12-18", "close": 89.04083895, "volume": 378.0}, {"date": "1996-12-19", "close": 89.04083895, "volume": null}, {"date": "1996-12-20", "close": 87.391934525, "volume": 558.0}, {"date": "1996-12-23", "close": 85.7430301, "volume": 843.0}, {"date": "1996-12-24", "close": 87.391934525, "volume": 245.0}, {"date": "1996-12-25", "close": 87.391934525, "volume": null}, {"date": "1996-12-26", "close": 87.391934525, "volume": null}, {"date": "1996-12-27", "close": 87.391934525, "volume": 24.0}, {"date": "1996-12-30", "close": 89.04083895, "volume": 548.0}, {"date": "1996-12-31", "close": 90.689743375, "volume": 248.0}, {"date": "1997-01-01", "close": 90.689743375, "volume": null}, {"date": "1997-01-02", "close": 87.391934525, "volume": 269.0}, {"date": "1997-01-03", "close": 87.391934525, "volume": 52.0}, {"date": "1997-01-06", "close": 85.7430301, "volume": 467.0}, {"date": "1997-01-07", "close": 85.7430301, "volume": 426.0}, {"date": "1997-01-08", "close": 85.7430301, "volume": 168.0}, {"date": "1997-01-09", "close": 79.1474124, "volume": 461.0}, {"date": "1997-01-10", "close": 75.84960355, "volume": 227.0}, {"date": "1997-01-13", "close": 82.44522125, "volume": 367.0}, {"date": "1997-01-14", "close": 84.094125675, "volume": 458.0}, {"date": "1997-01-15", "close": 85.7430301, "volume": 1110.0}, {"date": "1997-01-16", "close": 89.04083895, "volume": 267.0}, {"date": "1997-01-17", "close": 93.987552225, "volume": 822.0}, {"date": "1997-01-20", "close": 100.583169925, "volume": 2087.0}, {"date": "1997-01-21", "close": 92.3386478, "volume": 722.0}, {"date": "1997-01-22", "close": 87.391934525, "volume": 94.0}, {"date": "1997-01-23", "close": 92.3386478, "volume": 688.0}, {"date": "1997-01-24", "close": 93.987552225, "volume": 297.0}, {"date": "1997-01-27", "close": 93.987552225, "volume": null}, {"date": "1997-01-28", "close": 98.9342655, "volume": 2688.0}, {"date": "1997-01-29", "close": 98.9342655, "volume": 1744.0}, {"date": "1997-01-30", "close": 97.285361075, "volume": 320.0}, {"date": "1997-01-31", "close": 93.987552225, "volume": 418.0}, {"date": "1997-02-03", "close": 95.63645665, "volume": 525.0}, {"date": "1997-02-04", "close": 93.987552225, "volume": 249.0}, {"date": "1997-02-05", "close": 89.04083895, "volume": 890.0}, {"date": "1997-02-06", "close": 90.689743375, "volume": 206.0}, {"date": "1997-02-07", "close": 95.63645665, "volume": 615.0}, {"date": "1997-02-10", "close": 92.3386478, "volume": 339.0}, {"date": "1997-02-11", "close": 89.04083895, "volume": 56.0}, {"date": "1997-02-12", "close": 84.094125675, "volume": 191.0}, {"date": "1997-02-13", "close": 89.04083895, "volume": 721.0}, {"date": "1997-02-14", "close": 89.04083895, "volume": 261.0}, {"date": "1997-02-17", "close": 89.04083895, "volume": 519.0}, {"date": "1997-02-18", "close": 89.04083895, "volume": 167.0}, {"date": "1997-02-19", "close": 85.7430301, "volume": 164.0}, {"date": "1997-02-20", "close": 87.391934525, "volume": 103.0}, {"date": "1997-02-21", "close": 87.391934525, "volume": 115.0}, {"date": "1997-02-24", "close": 87.391934525, "volume": 194.0}, {"date": "1997-02-25", "close": 82.44522125, "volume": 643.0}, {"date": "1997-02-26", "close": 80.796316825, "volume": 346.0}, {"date": "1997-02-27", "close": 82.44522125, "volume": 76.0}, {"date": "1997-02-28", "close": 82.44522125, "volume": 109.0}, {"date": "1997-03-03", "close": 80.796316825, "volume": 928.0}, {"date": "1997-03-04", "close": 82.44522125, "volume": 458.0}, {"date": "1997-03-05", "close": 79.1474124, "volume": 15.0}, {"date": "1997-03-06", "close": 79.1474124, "volume": 36.0}, {"date": "1997-03-07", "close": 74.200699125, "volume": 497.0}, {"date": "1997-03-10", "close": 77.498507975, "volume": 121.0}, {"date": "1997-03-11", "close": 85.7430301, "volume": 687.0}, {"date": "1997-03-12", "close": 87.391934525, "volume": 181.0}, {"date": "1997-03-13", "close": 82.44522125, "volume": 249.0}, {"date": "1997-03-14", "close": 82.44522125, "volume": 307.0}, {"date": "1997-03-17", "close": 85.7430301, "volume": 275.0}, {"date": "1997-03-18", "close": 77.498507975, "volume": 121.0}, {"date": "1997-03-19", "close": 77.498507975, "volume": 619.0}, {"date": "1997-03-20", "close": 79.1474124, "volume": 334.0}, {"date": "1997-03-21", "close": 74.200699125, "volume": 87.0}, {"date": "1997-03-24", "close": 74.200699125, "volume": 27.0}, {"date": "1997-03-25", "close": 65.956177, "volume": 227.0}, {"date": "1997-03-26", "close": 65.956177, "volume": 79.0}, {"date": "1997-03-27", "close": 65.956177, "volume": null}, {"date": "1997-03-28", "close": 65.956177, "volume": null}, {"date": "1997-03-31", "close": 65.956177, "volume": null}, {"date": "1997-04-01", "close": 65.956177, "volume": 88.0}, {"date": "1997-04-02", "close": 62.65836815, "volume": 30.0}, {"date": "1997-04-03", "close": 62.65836815, "volume": 91.0}, {"date": "1997-04-04", "close": 62.65836815, "volume": 227.0}, {"date": "1997-04-07", "close": 62.65836815, "volume": null}, {"date": "1997-04-08", "close": 62.65836815, "volume": 18.0}, {"date": "1997-04-09", "close": 62.65836815, "volume": null}, {"date": "1997-04-10", "close": 59.3605593, "volume": 182.0}, {"date": "1997-04-11", "close": 59.3605593, "volume": 15.0}, {"date": "1997-04-14", "close": 59.3605593, "volume": null}, {"date": "1997-04-15", "close": 59.3605593, "volume": 76.0}, {"date": "1997-04-16", "close": 52.7649416, "volume": 376.0}, {"date": "1997-04-17", "close": 56.06275045, "volume": 136.0}, {"date": "1997-04-18", "close": 65.956177, "volume": 188.0}, {"date": "1997-04-21", "close": 72.5517947, "volume": 182.0}, {"date": "1997-04-22", "close": 65.956177, "volume": 497.0}, {"date": "1997-04-23", "close": 62.65836815, "volume": 563.0}, {"date": "1997-04-24", "close": 62.65836815, "volume": null}, {"date": "1997-04-25", "close": 62.65836815, "volume": null}, {"date": "1997-04-28", "close": 70.902890275, "volume": 76.0}, {"date": "1997-04-29", "close": 65.956177, "volume": 80.0}, {"date": "1997-04-30", "close": 65.956177, "volume": 173.0}, {"date": "1997-05-01", "close": 65.956177, "volume": 153.0}, {"date": "1997-05-02", "close": 65.956177, "volume": null}, {"date": "1997-05-05", "close": 62.65836815, "volume": 58.0}, {"date": "1997-05-06", "close": 56.06275045, "volume": 168.0}, {"date": "1997-05-07", "close": 49.46713275, "volume": 159.0}, {"date": "1997-05-08", "close": 56.06275045, "volume": 143.0}, {"date": "1997-05-09", "close": 56.06275045, "volume": 303.0}, {"date": "1997-05-12", "close": 61.009463725, "volume": 61.0}, {"date": "1997-05-13", "close": 56.06275045, "volume": 321.0}, {"date": "1997-05-14", "close": 56.06275045, "volume": null}, {"date": "1997-05-15", "close": 62.65836815, "volume": 528.0}, {"date": "1997-05-16", "close": 59.3605593, "volume": 6.0}, {"date": "1997-05-19", "close": 65.956177, "volume": 191.0}, {"date": "1997-05-20", "close": 65.956177, "volume": 91.0}, {"date": "1997-05-21", "close": 65.956177, "volume": null}, {"date": "1997-05-22", "close": 72.5517947, "volume": 628.0}, {"date": "1997-05-23", "close": 79.1474124, "volume": 488.0}, {"date": "1997-05-26", "close": 78.48785063, "volume": 358.0}, {"date": "1997-05-27", "close": 69.25398585, "volume": 212.0}, {"date": "1997-05-28", "close": 62.65836815, "volume": 60.0}, {"date": "1997-05-29", "close": 64.307272575, "volume": 152.0}, {"date": "1997-05-30", "close": 62.65836815, "volume": 52.0}, {"date": "1997-06-02", "close": 64.307272575, "volume": 98.0}, {"date": "1997-06-03", "close": 72.5517947, "volume": 251.0}, {"date": "1997-06-04", "close": 72.5517947, "volume": 26.0}, {"date": "1997-06-05", "close": 72.5517947, "volume": 334.0}, {"date": "1997-06-06", "close": 72.5517947, "volume": null}, {"date": "1997-06-09", "close": 72.5517947, "volume": null}, {"date": "1997-06-10", "close": 69.25398585, "volume": 88.0}, {"date": "1997-06-11", "close": 69.25398585, "volume": 175.0}, {"date": "1997-06-12", "close": 65.956177, "volume": 91.0}, {"date": "1997-06-13", "close": 65.956177, "volume": 30.0}, {"date": "1997-06-16", "close": 65.956177, "volume": 468.0}, {"date": "1997-06-17", "close": 65.956177, "volume": 409.0}, {"date": "1997-06-18", "close": 72.5517947, "volume": 210.0}, {"date": "1997-06-19", "close": 69.25398585, "volume": 91.0}, {"date": "1997-06-20", "close": 75.84960355, "volume": 1787.0}, {"date": "1997-06-23", "close": 70.902890275, "volume": 161.0}, {"date": "1997-06-24", "close": 72.5517947, "volume": 518.0}, {"date": "1997-06-25", "close": 79.1474124, "volume": 603.0}, {"date": "1997-06-26", "close": 74.200699125, "volume": 149.0}, {"date": "1997-06-27", "close": 79.1474124, "volume": 737.0}, {"date": "1997-06-30", "close": 70.902890275, "volume": 148.0}, {"date": "1997-07-01", "close": 70.902890275, "volume": 4.0}, {"date": "1997-07-02", "close": 72.5517947, "volume": 30.0}, {"date": "1997-07-03", "close": 70.902890275, "volume": 106.0}, {"date": "1997-07-04", "close": 59.3605593, "volume": 258.0}, {"date": "1997-07-07", "close": 49.46713275, "volume": 428.0}, {"date": "1997-07-08", "close": 49.46713275, "volume": 211.0}, {"date": "1997-07-09", "close": 59.3605593, "volume": 170.0}, {"date": "1997-07-10", "close": 57.711654875, "volume": 223.0}, {"date": "1997-07-11", "close": 49.46713275, "volume": 152.0}, {"date": "1997-07-14", "close": 49.46713275, "volume": 61.0}, {"date": "1997-07-15", "close": 49.46713275, "volume": null}, {"date": "1997-07-16", "close": 49.46713275, "volume": 91.0}, {"date": "1997-07-17", "close": 49.46713275, "volume": null}, {"date": "1997-07-18", "close": 49.46713275, "volume": null}, {"date": "1997-07-21", "close": 52.7649416, "volume": 39.0}, {"date": "1997-07-22", "close": 56.06275045, "volume": 39.0}, {"date": "1997-07-23", "close": 56.06275045, "volume": 312.0}, {"date": "1997-07-24", "close": 56.06275045, "volume": 9.0}, {"date": "1997-07-25", "close": 57.711654875, "volume": 67.0}, {"date": "1997-07-28", "close": 56.06275045, "volume": 15.0}, {"date": "1997-07-29", "close": 56.06275045, "volume": 309.0}, {"date": "1997-07-30", "close": 56.06275045, "volume": 45.0}, {"date": "1997-07-31", "close": 56.06275045, "volume": 61.0}, {"date": "1997-08-01", "close": 54.413846025, "volume": 313.0}, {"date": "1997-08-04", "close": 49.46713275, "volume": 91.0}, {"date": "1997-08-05", "close": 54.413846025, "volume": 197.0}, {"date": "1997-08-06", "close": 51.116037175, "volume": 16.0}, {"date": "1997-08-07", "close": 49.46713275, "volume": 79.0}, {"date": "1997-08-08", "close": 54.413846025, "volume": 85.0}, {"date": "1997-08-11", "close": 54.413846025, "volume": null}, {"date": "1997-08-12", "close": 49.46713275, "volume": 30.0}, {"date": "1997-08-13", "close": 46.1693239, "volume": 200.0}, {"date": "1997-08-14", "close": 46.1693239, "volume": null}, {"date": "1997-08-15", "close": 46.1693239, "volume": null}, {"date": "1997-08-18", "close": 42.87151505, "volume": 61.0}, {"date": "1997-08-19", "close": 42.87151505, "volume": null}, {"date": "1997-08-20", "close": 46.1693239, "volume": 91.0}, {"date": "1997-08-21", "close": 46.1693239, "volume": null}, {"date": "1997-08-22", "close": 44.520419475, "volume": 61.0}, {"date": "1997-08-25", "close": 44.520419475, "volume": 130.0}, {"date": "1997-08-26", "close": 44.520419475, "volume": null}, {"date": "1997-08-27", "close": 44.520419475, "volume": null}, {"date": "1997-08-28", "close": 41.222610625, "volume": 280.0}, {"date": "1997-08-29", "close": 39.5737062, "volume": 412.0}, {"date": "1997-09-01", "close": 42.87151505, "volume": 18.0}, {"date": "1997-09-02", "close": 42.87151505, "volume": null}, {"date": "1997-09-03", "close": 49.46713275, "volume": 580.0}, {"date": "1997-09-04", "close": 49.46713275, "volume": 163.0}, {"date": "1997-09-05", "close": 49.46713275, "volume": 85.0}, {"date": "1997-09-08", "close": 56.06275045, "volume": 409.0}, {"date": "1997-09-09", "close": 52.7649416, "volume": 61.0}, {"date": "1997-09-10", "close": 56.06275045, "volume": 1815.0}, {"date": "1997-09-11", "close": 57.711654875, "volume": 653.0}, {"date": "1997-09-12", "close": 59.3605593, "volume": 475.0}, {"date": "1997-09-15", "close": 59.3605593, "volume": 182.0}, {"date": "1997-09-16", "close": 59.3605593, "volume": null}, {"date": "1997-09-17", "close": 49.46713275, "volume": 121.0}, {"date": "1997-09-18", "close": 52.7649416, "volume": 55.0}, {"date": "1997-09-19", "close": 52.7649416, "volume": 455.0}, {"date": "1997-09-22", "close": 49.46713275, "volume": 273.0}, {"date": "1997-09-23", "close": 52.7649416, "volume": 124.0}, {"date": "1997-09-24", "close": 52.7649416, "volume": 76.0}, {"date": "1997-09-25", "close": 46.1693239, "volume": 233.0}, {"date": "1997-09-26", "close": 46.1693239, "volume": null}, {"date": "1997-09-29", "close": 46.1693239, "volume": null}, {"date": "1997-09-30", "close": 46.1693239, "volume": null}, {"date": "1997-10-01", "close": 46.1693239, "volume": 45.0}, {"date": "1997-10-02", "close": 46.1693239, "volume": null}, {"date": "1997-10-03", "close": 49.46713275, "volume": 9.0}, {"date": "1997-10-06", "close": 49.46713275, "volume": 41.0}, {"date": "1997-10-07", "close": 41.222610625, "volume": 289.0}, {"date": "1997-10-08", "close": 41.222610625, "volume": 152.0}, {"date": "1997-10-09", "close": 41.222610625, "volume": 721.0}, {"date": "1997-10-10", "close": 41.222610625, "volume": null}, {"date": "1997-10-13", "close": 42.87151505, "volume": 30.0}, {"date": "1997-10-14", "close": 39.5737062, "volume": 304.0}, {"date": "1997-10-15", "close": 39.5737062, "volume": 12.0}, {"date": "1997-10-16", "close": 39.5737062, "volume": 49.0}, {"date": "1997-10-17", "close": 36.27589735, "volume": 61.0}, {"date": "1997-10-20", "close": 32.9780885, "volume": 21.0}, {"date": "1997-10-21", "close": 37.924801775, "volume": 428.0}, {"date": "1997-10-22", "close": 39.5737062, "volume": 212.0}, {"date": "1997-10-23", "close": 34.626992925, "volume": 76.0}, {"date": "1997-10-24", "close": 34.626992925, "volume": 158.0}, {"date": "1997-10-27", "close": 26.3824708, "volume": 61.0}, {"date": "1997-10-28", "close": 23.08466195, "volume": 318.0}, {"date": "1997-10-29", "close": 32.9780885, "volume": 240.0}, {"date": "1997-10-30", "close": 32.9780885, "volume": 443.0}, {"date": "1997-10-31", "close": 32.9780885, "volume": 91.0}, {"date": "1997-11-03", "close": 26.3824708, "volume": 163.0}, {"date": "1997-11-04", "close": 32.9780885, "volume": 6.0}, {"date": "1997-11-05", "close": 32.9780885, "volume": null}, {"date": "1997-11-06", "close": 32.9780885, "volume": null}, {"date": "1997-11-07", "close": 32.9780885, "volume": 182.0}, {"date": "1997-11-10", "close": 32.9780885, "volume": null}, {"date": "1997-11-11", "close": 29.68027965, "volume": 33.0}, {"date": "1997-11-12", "close": 26.3824708, "volume": 279.0}, {"date": "1997-11-13", "close": 26.3824708, "volume": null}, {"date": "1997-11-14", "close": 26.3824708, "volume": null}, {"date": "1997-11-17", "close": 26.3824708, "volume": 21.0}, {"date": "1997-11-18", "close": 26.3824708, "volume": null}, {"date": "1997-11-19", "close": 26.3824708, "volume": 113.0}, {"date": "1997-11-20", "close": 26.3824708, "volume": null}, {"date": "1997-11-21", "close": 26.3824708, "volume": null}, {"date": "1997-11-24", "close": 26.3824708, "volume": null}, {"date": "1997-11-25", "close": 26.3824708, "volume": 309.0}, {"date": "1997-11-26", "close": 26.3824708, "volume": 61.0}, {"date": "1997-11-27", "close": 26.3824708, "volume": 24.0}, {"date": "1997-11-28", "close": 23.08466195, "volume": 2368.0}, {"date": "1997-12-01", "close": 23.08466195, "volume": null}, {"date": "1997-12-02", "close": 24.733566375, "volume": 2639.0}, {"date": "1997-12-03", "close": 24.733566375, "volume": null}, {"date": "1997-12-04", "close": 24.733566375, "volume": null}, {"date": "1997-12-05", "close": 21.435757525, "volume": 112.0}, {"date": "1997-12-08", "close": 21.435757525, "volume": null}, {"date": "1997-12-09", "close": 21.435757525, "volume": 70.0}, {"date": "1997-12-10", "close": 21.435757525, "volume": 318.0}, {"date": "1997-12-11", "close": 21.435757525, "volume": null}, {"date": "1997-12-12", "close": 21.435757525, "volume": 202.0}, {"date": "1997-12-15", "close": 21.435757525, "volume": 4.0}, {"date": "1997-12-16", "close": 21.435757525, "volume": null}, {"date": "1997-12-17", "close": 23.08466195, "volume": 91.0}, {"date": "1997-12-18", "close": 23.08466195, "volume": null}, {"date": "1997-12-19", "close": 24.733566375, "volume": 182.0}, {"date": "1997-12-22", "close": 24.733566375, "volume": 227.0}, {"date": "1997-12-23", "close": 24.733566375, "volume": null}, {"date": "1997-12-24", "close": 26.3824708, "volume": 85.0}, {"date": "1997-12-25", "close": 26.3824708, "volume": null}, {"date": "1997-12-26", "close": 26.3824708, "volume": null}, {"date": "1997-12-29", "close": 26.3824708, "volume": null}, {"date": "1997-12-30", "close": 26.3824708, "volume": null}, {"date": "1997-12-31", "close": 26.3824708, "volume": null}, {"date": "1998-01-01", "close": 26.3824708, "volume": null}, {"date": "1998-01-02", "close": 26.3824708, "volume": null}, {"date": "1998-01-05", "close": 26.3824708, "volume": null}, {"date": "1998-01-06", "close": 25.393128145, "volume": 91.0}, {"date": "1998-01-07", "close": 25.393128145, "volume": null}, {"date": "1998-01-08", "close": 25.393128145, "volume": null}, {"date": "1998-01-09", "close": 25.393128145, "volume": null}, {"date": "1998-01-12", "close": 25.393128145, "volume": null}, {"date": "1998-01-13", "close": 23.08466195, "volume": 487.0}, {"date": "1998-01-14", "close": 23.08466195, "volume": 121.0}, {"date": "1998-01-15", "close": 25.06334726, "volume": 152.0}, {"date": "1998-01-16", "close": 25.06334726, "volume": null}, {"date": "1998-01-19", "close": 25.06334726, "volume": null}, {"date": "1998-01-20", "close": 25.06334726, "volume": null}, {"date": "1998-01-21", "close": 25.06334726, "volume": null}, {"date": "1998-01-22", "close": 25.06334726, "volume": null}, {"date": "1998-01-23", "close": 25.06334726, "volume": null}, {"date": "1998-01-26", "close": 25.06334726, "volume": null}, {"date": "1998-01-27", "close": 25.06334726, "volume": null}, {"date": "1998-01-28", "close": 25.06334726, "volume": null}, {"date": "1998-01-29", "close": 25.06334726, "volume": 91.0}, {"date": "1998-01-30", "close": 25.06334726, "volume": null}, {"date": "1998-02-02", "close": 25.06334726, "volume": null}, {"date": "1998-02-03", "close": 25.06334726, "volume": null}, {"date": "1998-02-04", "close": 25.06334726, "volume": null}, {"date": "1998-02-05", "close": 24.733566375, "volume": 61.0}, {"date": "1998-02-06", "close": 24.733566375, "volume": null}, {"date": "1998-02-09", "close": 25.06334726, "volume": 113.0}, {"date": "1998-02-10", "close": 25.06334726, "volume": null}, {"date": "1998-02-11", "close": 25.393128145, "volume": 244.0}, {"date": "1998-02-12", "close": 25.72290903, "volume": 61.0}, {"date": "1998-02-13", "close": 25.72290903, "volume": null}, {"date": "1998-02-16", "close": 25.72290903, "volume": null}, {"date": "1998-02-17", "close": 25.72290903, "volume": 12.0}, {"date": "1998-02-18", "close": 29.68027965, "volume": 127.0}, {"date": "1998-02-19", "close": 29.68027965, "volume": null}, {"date": "1998-02-20", "close": 29.68027965, "volume": null}, {"date": "1998-02-23", "close": 29.68027965, "volume": null}, {"date": "1998-02-24", "close": 29.68027965, "volume": 303.0}, {"date": "1998-02-25", "close": 29.68027965, "volume": 197.0}, {"date": "1998-02-26", "close": 29.68027965, "volume": null}, {"date": "1998-02-27", "close": 29.68027965, "volume": null}, {"date": "1998-03-02", "close": 25.72290903, "volume": 6.0}, {"date": "1998-03-03", "close": 25.72290903, "volume": 12.0}, {"date": "1998-03-04", "close": 25.72290903, "volume": null}, {"date": "1998-03-05", "close": 25.06334726, "volume": 91.0}, {"date": "1998-03-06", "close": 25.06334726, "volume": null}, {"date": "1998-03-09", "close": 26.3824708, "volume": 152.0}, {"date": "1998-03-10", "close": 23.74422372, "volume": 30.0}, {"date": "1998-03-11", "close": 23.74422372, "volume": null}, {"date": "1998-03-12", "close": 23.74422372, "volume": 61.0}, {"date": "1998-03-13", "close": 23.74422372, "volume": null}, {"date": "1998-03-16", "close": 23.74422372, "volume": null}, {"date": "1998-03-17", "close": 26.3824708, "volume": 124.0}, {"date": "1998-03-18", "close": 23.08466195, "volume": 39.0}, {"date": "1998-03-19", "close": 23.08466195, "volume": 3.0}, {"date": "1998-03-20", "close": 19.7868531, "volume": 375.0}, {"date": "1998-03-23", "close": 16.818825135, "volume": 2434.0}, {"date": "1998-03-24", "close": 19.7868531, "volume": 316.0}, {"date": "1998-03-25", "close": 19.7868531, "volume": 6.0}, {"date": "1998-03-26", "close": 16.818825135, "volume": 12461.0}, {"date": "1998-03-27", "close": 19.7868531, "volume": 147.0}, {"date": "1998-03-30", "close": 21.435757525, "volume": 66.0}, {"date": "1998-03-31", "close": 21.435757525, "volume": 61.0}, {"date": "1998-04-01", "close": 21.435757525, "volume": null}, {"date": "1998-04-02", "close": 20.44641487, "volume": 140.0}, {"date": "1998-04-03", "close": 21.10597664, "volume": 834.0}, {"date": "1998-04-06", "close": 19.7868531, "volume": 910.0}, {"date": "1998-04-07", "close": 19.7868531, "volume": 409.0}, {"date": "1998-04-08", "close": 19.7868531, "volume": null}, {"date": "1998-04-09", "close": 19.7868531, "volume": null}, {"date": "1998-04-10", "close": 19.7868531, "volume": null}, {"date": "1998-04-13", "close": 19.7868531, "volume": null}, {"date": "1998-04-14", "close": 20.776195755, "volume": 4.0}, {"date": "1998-04-15", "close": 20.776195755, "volume": null}, {"date": "1998-04-16", "close": 19.7868531, "volume": 61.0}, {"date": "1998-04-17", "close": 19.7868531, "volume": 154.0}, {"date": "1998-04-20", "close": 19.7868531, "volume": 468.0}, {"date": "1998-04-21", "close": 19.7868531, "volume": null}, {"date": "1998-04-22", "close": 19.7868531, "volume": null}, {"date": "1998-04-23", "close": 18.137948675, "volume": 177.0}, {"date": "1998-04-24", "close": 19.7868531, "volume": 88.0}, {"date": "1998-04-27", "close": 19.7868531, "volume": null}, {"date": "1998-04-28", "close": 19.7868531, "volume": null}, {"date": "1998-04-29", "close": 19.7868531, "volume": null}, {"date": "1998-04-30", "close": 19.7868531, "volume": null}, {"date": "1998-05-01", "close": 19.7868531, "volume": null}, {"date": "1998-05-04", "close": 18.137948675, "volume": 135.0}, {"date": "1998-05-05", "close": 14.180578055, "volume": 1301.0}, {"date": "1998-05-06", "close": 15.16992071, "volume": 1061.0}, {"date": "1998-05-07", "close": 15.16992071, "volume": null}, {"date": "1998-05-08", "close": 14.840139825, "volume": 288.0}, {"date": "1998-05-11", "close": 14.840139825, "volume": null}, {"date": "1998-05-12", "close": 14.51035894, "volume": 303.0}, {"date": "1998-05-13", "close": 14.51035894, "volume": 136.0}, {"date": "1998-05-14", "close": 14.840139825, "volume": 191.0}, {"date": "1998-05-15", "close": 14.840139825, "volume": 129.0}, {"date": "1998-05-18", "close": 14.840139825, "volume": null}, {"date": "1998-05-19", "close": 14.840139825, "volume": null}, {"date": "1998-05-20", "close": 14.840139825, "volume": 114.0}, {"date": "1998-05-21", "close": 14.840139825, "volume": null}, {"date": "1998-05-22", "close": 16.48904425, "volume": 30.0}, {"date": "1998-05-25", "close": 16.48904425, "volume": null}, {"date": "1998-05-26", "close": 16.48904425, "volume": 121.0}, {"date": "1998-05-27", "close": 16.48904425, "volume": 24.0}, {"date": "1998-05-28", "close": 16.48904425, "volume": null}, {"date": "1998-05-29", "close": 14.51035894, "volume": 61.0}, {"date": "1998-06-01", "close": 14.51035894, "volume": null}, {"date": "1998-06-02", "close": 16.48904425, "volume": 321.0}, {"date": "1998-06-03", "close": 18.137948675, "volume": 12.0}, {"date": "1998-06-04", "close": 14.51035894, "volume": 18.0}, {"date": "1998-06-05", "close": 14.180578055, "volume": 30.0}, {"date": "1998-06-08", "close": 14.180578055, "volume": null}, {"date": "1998-06-09", "close": 14.180578055, "volume": null}, {"date": "1998-06-10", "close": 14.180578055, "volume": 117.0}, {"date": "1998-06-11", "close": 13.521016285, "volume": 73.0}, {"date": "1998-06-12", "close": 13.1912354, "volume": 246.0}, {"date": "1998-06-15", "close": 13.1912354, "volume": 136.0}, {"date": "1998-06-16", "close": 13.1912354, "volume": null}, {"date": "1998-06-17", "close": 13.1912354, "volume": null}, {"date": "1998-06-18", "close": 13.1912354, "volume": null}, {"date": "1998-06-19", "close": 13.1912354, "volume": null}, {"date": "1998-06-22", "close": 11.542330975, "volume": 121.0}, {"date": "1998-06-23", "close": 10.55298832, "volume": 5913.0}, {"date": "1998-06-24", "close": 11.542330975, "volume": 143.0}, {"date": "1998-06-25", "close": 10.55298832, "volume": 373.0}, {"date": "1998-06-26", "close": 9.89342655, "volume": 455.0}, {"date": "1998-06-29", "close": 9.89342655, "volume": 3690.0}, {"date": "1998-06-30", "close": 9.89342655, "volume": 61.0}, {"date": "1998-07-01", "close": 9.89342655, "volume": null}, {"date": "1998-07-02", "close": 11.542330975, "volume": 273.0}, {"date": "1998-07-03", "close": 11.542330975, "volume": null}, {"date": "1998-07-06", "close": 11.542330975, "volume": 91.0}, {"date": "1998-07-07", "close": 11.542330975, "volume": null}, {"date": "1998-07-08", "close": 10.882769205, "volume": 1668.0}, {"date": "1998-07-09", "close": 10.882769205, "volume": null}, {"date": "1998-07-10", "close": 11.542330975, "volume": 91.0}, {"date": "1998-07-13", "close": 11.542330975, "volume": null}, {"date": "1998-07-14", "close": 13.85079717, "volume": 210.0}, {"date": "1998-07-15", "close": 13.85079717, "volume": null}, {"date": "1998-07-16", "close": 19.7868531, "volume": 515.0}, {"date": "1998-07-17", "close": 21.435757525, "volume": 366.0}, {"date": "1998-07-20", "close": 19.7868531, "volume": 667.0}, {"date": "1998-07-21", "close": 19.7868531, "volume": 12.0}, {"date": "1998-07-22", "close": 19.457072215, "volume": 30.0}, {"date": "1998-07-23", "close": 19.457072215, "volume": null}, {"date": "1998-07-24", "close": 17.14860602, "volume": 212.0}, {"date": "1998-07-27", "close": 18.137948675, "volume": 30.0}, {"date": "1998-07-28", "close": 18.137948675, "volume": null}, {"date": "1998-07-29", "close": 16.48904425, "volume": 1340.0}, {"date": "1998-07-30", "close": 16.48904425, "volume": null}, {"date": "1998-07-31", "close": 16.48904425, "volume": 173.0}, {"date": "1998-08-03", "close": 16.48904425, "volume": 43.0}, {"date": "1998-08-04", "close": 13.1912354, "volume": 15.0}, {"date": "1998-08-05", "close": 13.1912354, "volume": null}, {"date": "1998-08-06", "close": 13.1912354, "volume": null}, {"date": "1998-08-07", "close": 16.48904425, "volume": 30.0}, {"date": "1998-08-10", "close": 16.48904425, "volume": 61.0}, {"date": "1998-08-11", "close": 16.48904425, "volume": null}, {"date": "1998-08-12", "close": 16.48904425, "volume": null}, {"date": "1998-08-13", "close": 16.48904425, "volume": null}, {"date": "1998-08-14", "close": 16.48904425, "volume": null}, {"date": "1998-08-17", "close": 13.1912354, "volume": 45.0}, {"date": "1998-08-18", "close": 13.1912354, "volume": null}, {"date": "1998-08-19", "close": 11.87211186, "volume": 2359.0}, {"date": "1998-08-20", "close": 13.1912354, "volume": 2.0}, {"date": "1998-08-21", "close": 17.14860602, "volume": 515.0}, {"date": "1998-08-24", "close": 18.137948675, "volume": 91.0}, {"date": "1998-08-25", "close": 16.48904425, "volume": 1546.0}, {"date": "1998-08-26", "close": 16.48904425, "volume": null}, {"date": "1998-08-27", "close": 16.48904425, "volume": null}, {"date": "1998-08-28", "close": 16.48904425, "volume": null}, {"date": "1998-08-31", "close": 12.53167363, "volume": 2274.0}, {"date": "1998-09-01", "close": 12.53167363, "volume": 364.0}, {"date": "1998-09-02", "close": 12.53167363, "volume": null}, {"date": "1998-09-03", "close": 12.53167363, "volume": 30.0}, {"date": "1998-09-04", "close": 14.840139825, "volume": 879.0}, {"date": "1998-09-07", "close": 14.840139825, "volume": null}, {"date": "1998-09-08", "close": 15.499701595, "volume": 188.0}, {"date": "1998-09-09", "close": 15.499701595, "volume": null}, {"date": "1998-09-10", "close": 15.499701595, "volume": null}, {"date": "1998-09-11", "close": 16.48904425, "volume": 898.0}, {"date": "1998-09-14", "close": 16.48904425, "volume": 42.0}, {"date": "1998-09-15", "close": 15.499701595, "volume": 152.0}, {"date": "1998-09-16", "close": 15.499701595, "volume": null}, {"date": "1998-09-17", "close": 15.499701595, "volume": null}, {"date": "1998-09-18", "close": 15.16992071, "volume": 33.0}, {"date": "1998-09-21", "close": 15.16992071, "volume": null}, {"date": "1998-09-22", "close": 15.16992071, "volume": null}, {"date": "1998-09-23", "close": 15.16992071, "volume": null}, {"date": "1998-09-24", "close": 13.1912354, "volume": 606.0}, {"date": "1998-09-25", "close": 13.1912354, "volume": null}, {"date": "1998-09-28", "close": 13.1912354, "volume": null}, {"date": "1998-09-29", "close": 13.1912354, "volume": null}, {"date": "1998-09-30", "close": 13.1912354, "volume": null}, {"date": "1998-10-01", "close": 13.1912354, "volume": null}, {"date": "1998-10-02", "close": 13.85079717, "volume": 179.0}, {"date": "1998-10-05", "close": 14.180578055, "volume": 303.0}, {"date": "1998-10-06", "close": 13.521016285, "volume": 212.0}, {"date": "1998-10-07", "close": 13.1912354, "volume": 343.0}, {"date": "1998-10-08", "close": 13.1912354, "volume": null}, {"date": "1998-10-09", "close": 13.1912354, "volume": null}, {"date": "1998-10-12", "close": 13.1912354, "volume": 55.0}, {"date": "1998-10-13", "close": 13.521016285, "volume": 42.0}, {"date": "1998-10-14", "close": 14.840139825, "volume": 152.0}, {"date": "1998-10-15", "close": 14.840139825, "volume": 5310.0}, {"date": "1998-10-16", "close": 14.840139825, "volume": null}, {"date": "1998-10-19", "close": 14.840139825, "volume": null}, {"date": "1998-10-20", "close": 14.840139825, "volume": 1568.0}, {"date": "1998-10-21", "close": 14.840139825, "volume": null}, {"date": "1998-10-22", "close": 14.840139825, "volume": null}, {"date": "1998-10-23", "close": 16.48904425, "volume": 212.0}, {"date": "1998-10-26", "close": 16.48904425, "volume": 303.0}, {"date": "1998-10-27", "close": 16.48904425, "volume": null}, {"date": "1998-10-28", "close": 16.48904425, "volume": 152.0}, {"date": "1998-10-29", "close": 17.80816779, "volume": 214.0}, {"date": "1998-10-30", "close": 17.80816779, "volume": null}, {"date": "1998-11-02", "close": 18.797510445, "volume": 504.0}, {"date": "1998-11-03", "close": 17.80816779, "volume": 485.0}, {"date": "1998-11-04", "close": 16.48904425, "volume": 576.0}, {"date": "1998-11-05", "close": 19.7868531, "volume": 163.0}, {"date": "1998-11-06", "close": 18.137948675, "volume": 30.0}, {"date": "1998-11-09", "close": 16.48904425, "volume": 233.0}, {"date": "1998-11-10", "close": 16.48904425, "volume": null}, {"date": "1998-11-11", "close": 16.48904425, "volume": null}, {"date": "1998-11-12", "close": 16.48904425, "volume": null}, {"date": "1998-11-13", "close": 17.478386905, "volume": 115.0}, {"date": "1998-11-16", "close": 18.137948675, "volume": 182.0}, {"date": "1998-11-17", "close": 18.46772956, "volume": 242.0}, {"date": "1998-11-18", "close": 19.7868531, "volume": 488.0}, {"date": "1998-11-19", "close": 19.7868531, "volume": 299.0}, {"date": "1998-11-20", "close": 17.14860602, "volume": 274.0}, {"date": "1998-11-23", "close": 16.48904425, "volume": 349.0}, {"date": "1998-11-24", "close": 15.499701595, "volume": 1416.0}, {"date": "1998-11-25", "close": 15.499701595, "volume": null}, {"date": "1998-11-26", "close": 15.499701595, "volume": null}, {"date": "1998-11-27", "close": 15.499701595, "volume": null}, {"date": "1998-11-30", "close": 15.499701595, "volume": 227.0}, {"date": "1998-12-01", "close": 16.48904425, "volume": 606.0}, {"date": "1998-12-02", "close": 16.48904425, "volume": 1007.0}, {"date": "1998-12-03", "close": 16.48904425, "volume": 843.0}, {"date": "1998-12-04", "close": 16.48904425, "volume": null}, {"date": "1998-12-07", "close": 16.48904425, "volume": null}, {"date": "1998-12-08", "close": 19.7868531, "volume": 1576.0}, {"date": "1998-12-09", "close": 21.76553841, "volume": 620.0}, {"date": "1998-12-10", "close": 23.414442835, "volume": 6216.0}, {"date": "1998-12-11", "close": 23.08466195, "volume": 1266.0}, {"date": "1998-12-14", "close": 21.76553841, "volume": 303.0}, {"date": "1998-12-15", "close": 21.76553841, "volume": null}, {"date": "1998-12-16", "close": 20.776195755, "volume": 737.0}, {"date": "1998-12-17", "close": 20.44641487, "volume": 1174.0}, {"date": "1998-12-18", "close": 16.48904425, "volume": 1050.0}, {"date": "1998-12-21", "close": 23.08466195, "volume": 3854.0}, {"date": "1998-12-22", "close": 23.08466195, "volume": 1019.0}, {"date": "1998-12-23", "close": 23.08466195, "volume": 1831.0}, {"date": "1998-12-24", "close": 23.08466195, "volume": null}, {"date": "1998-12-25", "close": 23.08466195, "volume": null}, {"date": "1998-12-28", "close": 23.08466195, "volume": null}, {"date": "1998-12-29", "close": 23.08466195, "volume": null}, {"date": "1998-12-30", "close": 21.435757525, "volume": 67.0}, {"date": "1998-12-31", "close": 21.435757525, "volume": 61.0}, {"date": "1999-01-01", "close": 21.435757525, "volume": null}, {"date": "1999-01-04", "close": 21.435757525, "volume": null}, {"date": "1999-01-05", "close": 16.818825135, "volume": 479.0}, {"date": "1999-01-06", "close": 17.478386905, "volume": 30.0}, {"date": "1999-01-07", "close": 21.10597664, "volume": 91.0}, {"date": "1999-01-08", "close": 21.10597664, "volume": 67.0}, {"date": "1999-01-11", "close": 18.137948675, "volume": 152.0}, {"date": "1999-01-12", "close": 18.137948675, "volume": 55.0}, {"date": "1999-01-13", "close": 18.137948675, "volume": 303.0}, {"date": "1999-01-14", "close": 18.137948675, "volume": 188.0}, {"date": "1999-01-15", "close": 18.137948675, "volume": 382.0}, {"date": "1999-01-18", "close": 19.457072215, "volume": 1249.0}, {"date": "1999-01-19", "close": 18.137948675, "volume": 331.0}, {"date": "1999-01-20", "close": 17.478386905, "volume": 482.0}, {"date": "1999-01-21", "close": 16.48904425, "volume": 716.0}, {"date": "1999-01-22", "close": 14.840139825, "volume": 152.0}, {"date": "1999-01-25", "close": 14.840139825, "volume": 227.0}, {"date": "1999-01-26", "close": 14.840139825, "volume": null}, {"date": "1999-01-27", "close": 16.48904425, "volume": 13342.0}, {"date": "1999-01-28", "close": 19.457072215, "volume": 3229.0}, {"date": "1999-01-29", "close": 19.7868531, "volume": 989.0}, {"date": "1999-02-01", "close": 20.776195755, "volume": 910.0}, {"date": "1999-02-02", "close": 19.7868531, "volume": 1122.0}, {"date": "1999-02-03", "close": 19.7868531, "volume": 1058.0}, {"date": "1999-02-04", "close": 18.137948675, "volume": 546.0}, {"date": "1999-02-05", "close": 18.137948675, "volume": 1365.0}, {"date": "1999-02-08", "close": 18.137948675, "volume": null}, {"date": "1999-02-09", "close": 18.137948675, "volume": 1122.0}, {"date": "1999-02-10", "close": 18.137948675, "volume": 637.0}, {"date": "1999-02-11", "close": 18.137948675, "volume": 940.0}, {"date": "1999-02-12", "close": 19.12729133, "volume": 546.0}, {"date": "1999-02-15", "close": 18.137948675, "volume": 2349.0}, {"date": "1999-02-16", "close": 18.137948675, "volume": null}, {"date": "1999-02-17", "close": 19.12729133, "volume": 1277.0}, {"date": "1999-02-18", "close": 18.137948675, "volume": 311.0}, {"date": "1999-02-19", "close": 19.12729133, "volume": 811.0}, {"date": "1999-02-22", "close": 17.478386905, "volume": 425.0}, {"date": "1999-02-23", "close": 18.797510445, "volume": 45.0}, {"date": "1999-02-24", "close": 18.137948675, "volume": 197.0}, {"date": "1999-02-25", "close": 17.14860602, "volume": 1213.0}, {"date": "1999-02-26", "close": 17.14860602, "volume": null}, {"date": "1999-03-01", "close": 15.499701595, "volume": 455.0}, {"date": "1999-03-02", "close": 16.48904425, "volume": 1477.0}, {"date": "1999-03-03", "close": 16.48904425, "volume": 3032.0}, {"date": "1999-03-04", "close": 17.80816779, "volume": 3632.0}, {"date": "1999-03-05", "close": 18.46772956, "volume": 2480.0}, {"date": "1999-03-08", "close": 18.137948675, "volume": 1213.0}, {"date": "1999-03-09", "close": 18.137948675, "volume": 734.0}, {"date": "1999-03-10", "close": 18.137948675, "volume": 1597.0}, {"date": "1999-03-11", "close": 18.137948675, "volume": 3457.0}, {"date": "1999-03-12", "close": 18.137948675, "volume": 773.0}, {"date": "1999-03-15", "close": 17.14860602, "volume": 318.0}, {"date": "1999-03-16", "close": 17.478386905, "volume": 606.0}, {"date": "1999-03-17", "close": 16.818825135, "volume": 2041.0}, {"date": "1999-03-18", "close": 17.14860602, "volume": 728.0}, {"date": "1999-03-19", "close": 18.797510445, "volume": 1246.0}, {"date": "1999-03-22", "close": 16.818825135, "volume": 1311.0}, {"date": "1999-03-23", "close": 17.14860602, "volume": 182.0}, {"date": "1999-03-24", "close": 17.14860602, "volume": null}, {"date": "1999-03-25", "close": 17.14860602, "volume": null}, {"date": "1999-03-26", "close": 15.16992071, "volume": 769.0}, {"date": "1999-03-29", "close": 16.159263365, "volume": 1475.0}, {"date": "1999-03-30", "close": 16.159263365, "volume": 35.0}, {"date": "1999-03-31", "close": 16.48904425, "volume": 546.0}, {"date": "1999-04-01", "close": 16.48904425, "volume": null}, {"date": "1999-04-02", "close": 16.48904425, "volume": null}, {"date": "1999-04-05", "close": 16.48904425, "volume": null}, {"date": "1999-04-06", "close": 16.48904425, "volume": 152.0}, {"date": "1999-04-07", "close": 15.82948248, "volume": 667.0}, {"date": "1999-04-08", "close": 16.159263365, "volume": 1108.0}, {"date": "1999-04-09", "close": 16.159263365, "volume": null}, {"date": "1999-04-12", "close": 16.159263365, "volume": 18.0}, {"date": "1999-04-13", "close": 13.1912354, "volume": 1516.0}, {"date": "1999-04-14", "close": 17.14860602, "volume": 2503.0}, {"date": "1999-04-15", "close": 16.48904425, "volume": 984.0}, {"date": "1999-04-16", "close": 16.48904425, "volume": 259.0}, {"date": "1999-04-19", "close": 16.48904425, "volume": 681.0}, {"date": "1999-04-20", "close": 13.521016285, "volume": 1006.0}, {"date": "1999-04-21", "close": 13.521016285, "volume": null}, {"date": "1999-04-22", "close": 13.521016285, "volume": null}, {"date": "1999-04-23", "close": 16.48904425, "volume": 1274.0}, {"date": "1999-04-26", "close": 16.48904425, "volume": null}, {"date": "1999-04-27", "close": 16.48904425, "volume": 1122.0}, {"date": "1999-04-28", "close": 16.48904425, "volume": 30.0}, {"date": "1999-04-29", "close": 16.159263365, "volume": 910.0}, {"date": "1999-04-30", "close": 16.159263365, "volume": null}, {"date": "1999-05-03", "close": 16.48904425, "volume": 91.0}, {"date": "1999-05-04", "close": 15.499701595, "volume": 49.0}, {"date": "1999-05-05", "close": 17.80816779, "volume": 1427.0}, {"date": "1999-05-06", "close": 18.797510445, "volume": 1061.0}, {"date": "1999-05-07", "close": 19.457072215, "volume": 1546.0}, {"date": "1999-05-10", "close": 19.7868531, "volume": 1480.0}, {"date": "1999-05-11", "close": 18.137948675, "volume": 543.0}, {"date": "1999-05-12", "close": 16.818825135, "volume": 1397.0}, {"date": "1999-05-13", "close": 18.137948675, "volume": 303.0}, {"date": "1999-05-14", "close": 17.80816779, "volume": 173.0}, {"date": "1999-05-17", "close": 18.46772956, "volume": 121.0}, {"date": "1999-05-18", "close": 18.46772956, "volume": 45.0}, {"date": "1999-05-19", "close": 18.46772956, "volume": 68.0}, {"date": "1999-05-20", "close": 18.46772956, "volume": null}, {"date": "1999-05-21", "close": 19.12729133, "volume": 1947.0}, {"date": "1999-05-24", "close": 19.12729133, "volume": 227.0}, {"date": "1999-05-25", "close": 19.12729133, "volume": 621.0}, {"date": "1999-05-26", "close": 19.457072215, "volume": 24.0}, {"date": "1999-05-27", "close": 19.12729133, "volume": 875.0}, {"date": "1999-05-28", "close": 18.137948675, "volume": 152.0}, {"date": "1999-05-31", "close": 18.137948675, "volume": 247.0}, {"date": "1999-06-01", "close": 19.12729133, "volume": 493.0}, {"date": "1999-06-02", "close": 18.46772956, "volume": 172.0}, {"date": "1999-06-03", "close": 19.12729133, "volume": 455.0}, {"date": "1999-06-04", "close": 18.46772956, "volume": 5.0}, {"date": "1999-06-07", "close": 18.46772956, "volume": 758.0}, {"date": "1999-06-08", "close": 17.14860602, "volume": 45.0}, {"date": "1999-06-09", "close": 17.14860602, "volume": null}, {"date": "1999-06-10", "close": 18.137948675, "volume": 606.0}, {"date": "1999-06-11", "close": 17.478386905, "volume": 334.0}, {"date": "1999-06-14", "close": 17.478386905, "volume": null}, {"date": "1999-06-15", "close": 16.159263365, "volume": 82.0}, {"date": "1999-06-16", "close": 16.159263365, "volume": 15.0}, {"date": "1999-06-17", "close": 15.82948248, "volume": 49.0}, {"date": "1999-06-18", "close": 15.499701595, "volume": 104.0}, {"date": "1999-06-21", "close": 15.499701595, "volume": 511.0}, {"date": "1999-06-22", "close": 15.499701595, "volume": null}, {"date": "1999-06-23", "close": 15.499701595, "volume": null}, {"date": "1999-06-24", "close": 14.840139825, "volume": 121.0}, {"date": "1999-06-25", "close": 13.85079717, "volume": 715.0}, {"date": "1999-06-28", "close": 14.51035894, "volume": 913.0}, {"date": "1999-06-29", "close": 14.51035894, "volume": 923.0}, {"date": "1999-06-30", "close": 13.85079717, "volume": 593.0}, {"date": "1999-07-01", "close": 14.840139825, "volume": 455.0}, {"date": "1999-07-02", "close": 16.48904425, "volume": 713.0}, {"date": "1999-07-05", "close": 17.80816779, "volume": 764.0}, {"date": "1999-07-06", "close": 18.137948675, "volume": 455.0}, {"date": "1999-07-07", "close": 17.80816779, "volume": 440.0}, {"date": "1999-07-08", "close": 18.137948675, "volume": 61.0}, {"date": "1999-07-09", "close": 16.159263365, "volume": 509.0}, {"date": "1999-07-12", "close": 16.159263365, "volume": null}, {"date": "1999-07-13", "close": 16.159263365, "volume": null}, {"date": "1999-07-14", "close": 16.48904425, "volume": 303.0}, {"date": "1999-07-15", "close": 16.48904425, "volume": 279.0}, {"date": "1999-07-16", "close": 16.818825135, "volume": 303.0}, {"date": "1999-07-19", "close": 15.499701595, "volume": 176.0}, {"date": "1999-07-20", "close": 16.48904425, "volume": 895.0}, {"date": "1999-07-21", "close": 15.499701595, "volume": 15.0}, {"date": "1999-07-22", "close": 14.840139825, "volume": 4142.0}, {"date": "1999-07-23", "close": 16.48904425, "volume": 1061.0}, {"date": "1999-07-26", "close": 16.48904425, "volume": 2426.0}, {"date": "1999-07-27", "close": 22.754881065, "volume": 6124.0}, {"date": "1999-07-28", "close": 18.137948675, "volume": 2431.0}, {"date": "1999-07-29", "close": 18.137948675, "volume": null}, {"date": "1999-07-30", "close": 17.14860602, "volume": 303.0}, {"date": "1999-08-02", "close": 19.12729133, "volume": 1026.0}, {"date": "1999-08-03", "close": 16.48904425, "volume": 1213.0}, {"date": "1999-08-04", "close": 16.48904425, "volume": null}, {"date": "1999-08-05", "close": 16.159263365, "volume": 303.0}, {"date": "1999-08-06", "close": 19.457072215, "volume": 722.0}, {"date": "1999-08-09", "close": 17.80816779, "volume": 114.0}, {"date": "1999-08-10", "close": 17.80816779, "volume": null}, {"date": "1999-08-11", "close": 15.16992071, "volume": 1128.0}, {"date": "1999-08-12", "close": 15.16992071, "volume": null}, {"date": "1999-08-13", "close": 14.840139825, "volume": 303.0}, {"date": "1999-08-16", "close": 14.840139825, "volume": null}, {"date": "1999-08-17", "close": 14.840139825, "volume": null}, {"date": "1999-08-18", "close": 15.16992071, "volume": 61.0}, {"date": "1999-08-19", "close": 15.82948248, "volume": 406.0}, {"date": "1999-08-20", "close": 15.82948248, "volume": null}, {"date": "1999-08-23", "close": 15.82948248, "volume": null}, {"date": "1999-08-24", "close": 14.840139825, "volume": 15.0}, {"date": "1999-08-25", "close": 14.840139825, "volume": 303.0}, {"date": "1999-08-26", "close": 14.840139825, "volume": 100.0}, {"date": "1999-08-27", "close": 15.499701595, "volume": 493.0}, {"date": "1999-08-30", "close": 15.499701595, "volume": null}, {"date": "1999-08-31", "close": 15.499701595, "volume": 303.0}, {"date": "1999-09-01", "close": 15.499701595, "volume": null}, {"date": "1999-09-02", "close": 15.499701595, "volume": null}, {"date": "1999-09-03", "close": 15.499701595, "volume": null}, {"date": "1999-09-06", "close": 14.180578055, "volume": 152.0}, {"date": "1999-09-07", "close": 13.521016285, "volume": 470.0}, {"date": "1999-09-08", "close": 13.521016285, "volume": 358.0}, {"date": "1999-09-09", "close": 13.85079717, "volume": 61.0}, {"date": "1999-09-10", "close": 13.85079717, "volume": 30.0}, {"date": "1999-09-13", "close": 13.85079717, "volume": null}, {"date": "1999-09-14", "close": 13.85079717, "volume": null}, {"date": "1999-09-15", "close": 13.85079717, "volume": null}, {"date": "1999-09-16", "close": 13.85079717, "volume": null}, {"date": "1999-09-17", "close": 15.82948248, "volume": 115.0}, {"date": "1999-09-20", "close": 15.82948248, "volume": null}, {"date": "1999-09-21", "close": 15.82948248, "volume": null}, {"date": "1999-09-22", "close": 15.82948248, "volume": null}, {"date": "1999-09-23", "close": 15.82948248, "volume": null}, {"date": "1999-09-24", "close": 15.82948248, "volume": null}, {"date": "1999-09-27", "close": 15.499701595, "volume": 152.0}, {"date": "1999-09-28", "close": 15.82948248, "volume": 825.0}, {"date": "1999-09-29", "close": 17.14860602, "volume": 1332.0}, {"date": "1999-09-30", "close": 17.14860602, "volume": 124.0}, {"date": "1999-10-01", "close": 17.14860602, "volume": null}, {"date": "1999-10-04", "close": 17.14860602, "volume": null}, {"date": "1999-10-05", "close": 19.7868531, "volume": 1040.0}, {"date": "1999-10-06", "close": 19.457072215, "volume": 311.0}, {"date": "1999-10-07", "close": 19.457072215, "volume": 148.0}, {"date": "1999-10-08", "close": 19.457072215, "volume": null}, {"date": "1999-10-11", "close": 19.457072215, "volume": null}, {"date": "1999-10-12", "close": 19.457072215, "volume": null}, {"date": "1999-10-13", "close": 19.457072215, "volume": null}, {"date": "1999-10-14", "close": 18.797510445, "volume": 376.0}, {"date": "1999-10-15", "close": 18.46772956, "volume": 133.0}, {"date": "1999-10-18", "close": 18.46772956, "volume": null}, {"date": "1999-10-19", "close": 18.46772956, "volume": null}, {"date": "1999-10-20", "close": 18.46772956, "volume": null}, {"date": "1999-10-21", "close": 18.46772956, "volume": null}, {"date": "1999-10-22", "close": 18.46772956, "volume": null}, {"date": "1999-10-25", "close": 18.46772956, "volume": null}, {"date": "1999-10-26", "close": 17.14860602, "volume": 27.0}, {"date": "1999-10-27", "close": 17.14860602, "volume": null}, {"date": "1999-10-28", "close": 17.14860602, "volume": null}, {"date": "1999-10-29", "close": 17.14860602, "volume": null}, {"date": "1999-11-01", "close": 17.14860602, "volume": null}, {"date": "1999-11-02", "close": 17.14860602, "volume": null}, {"date": "1999-11-03", "close": 18.137948675, "volume": 1167.0}, {"date": "1999-11-04", "close": 18.46772956, "volume": 778.0}, {"date": "1999-11-05", "close": 19.7868531, "volume": 801.0}, {"date": "1999-11-08", "close": 19.7868531, "volume": null}, {"date": "1999-11-09", "close": 19.7868531, "volume": null}, {"date": "1999-11-10", "close": 16.48904425, "volume": 960.0}, {"date": "1999-11-11", "close": 16.159263365, "volume": 425.0}, {"date": "1999-11-12", "close": 16.818825135, "volume": 323.0}, {"date": "1999-11-15", "close": 15.499701595, "volume": 152.0}, {"date": "1999-11-16", "close": 15.499701595, "volume": null}, {"date": "1999-11-17", "close": 15.499701595, "volume": null}, {"date": "1999-11-18", "close": 15.82948248, "volume": 358.0}, {"date": "1999-11-19", "close": 15.82948248, "volume": 303.0}, {"date": "1999-11-22", "close": 17.478386905, "volume": 364.0}, {"date": "1999-11-23", "close": 17.478386905, "volume": null}, {"date": "1999-11-24", "close": 18.46772956, "volume": 61.0}, {"date": "1999-11-25", "close": 19.12729133, "volume": 349.0}, {"date": "1999-11-26", "close": 24.733566375, "volume": 5141.0}, {"date": "1999-11-29", "close": 29.350498765, "volume": 4237.0}, {"date": "1999-11-30", "close": 26.3824708, "volume": 1684.0}, {"date": "1999-12-01", "close": 21.76553841, "volume": 288.0}, {"date": "1999-12-02", "close": 24.733566375, "volume": 622.0}, {"date": "1999-12-03", "close": 24.40378549, "volume": 396.0}, {"date": "1999-12-06", "close": 23.08466195, "volume": 1092.0}, {"date": "1999-12-07", "close": 22.754881065, "volume": 259.0}, {"date": "1999-12-08", "close": 21.435757525, "volume": 206.0}, {"date": "1999-12-09", "close": 21.435757525, "volume": 209.0}, {"date": "1999-12-10", "close": 19.7868531, "volume": 356.0}, {"date": "1999-12-13", "close": 19.7868531, "volume": 180.0}, {"date": "1999-12-14", "close": 20.776195755, "volume": 310.0}, {"date": "1999-12-15", "close": 20.44641487, "volume": 355.0}, {"date": "1999-12-16", "close": 20.116633985, "volume": 195.0}, {"date": "1999-12-17", "close": 18.137948675, "volume": 717.0}, {"date": "1999-12-20", "close": 18.137948675, "volume": 359.0}, {"date": "1999-12-21", "close": 24.733566375, "volume": 5686.0}, {"date": "1999-12-22", "close": 24.733566375, "volume": 1721.0}, {"date": "1999-12-23", "close": 23.08466195, "volume": 2427.0}, {"date": "1999-12-24", "close": 24.733566375, "volume": 36.0}, {"date": "1999-12-27", "close": 24.733566375, "volume": null}, {"date": "1999-12-28", "close": 24.733566375, "volume": null}, {"date": "1999-12-29", "close": 23.08466195, "volume": 2214.0}, {"date": "1999-12-30", "close": 24.40378549, "volume": 141.0}, {"date": "1999-12-31", "close": 24.40378549, "volume": null}, {"date": "2000-01-03", "close": 24.40378549, "volume": null}, {"date": "2000-01-04", "close": 24.733566375, "volume": 1926.0}, {"date": "2000-01-05", "close": 24.733566375, "volume": 2213.0}, {"date": "2000-01-06", "close": 32.9780885, "volume": 18620.0}, {"date": "2000-01-07", "close": 32.9780885, "volume": 12002.0}, {"date": "2000-01-10", "close": 44.520419475, "volume": 18334.0}, {"date": "2000-01-11", "close": 54.413846025, "volume": 25032.0}, {"date": "2000-01-12", "close": 49.46713275, "volume": 6312.0}, {"date": "2000-01-13", "close": 47.818228325, "volume": 4331.0}, {"date": "2000-01-14", "close": 51.116037175, "volume": 3169.0}, {"date": "2000-01-17", "close": 56.06275045, "volume": 8355.0}, {"date": "2000-01-18", "close": 67.605081425, "volume": 20991.0}, {"date": "2000-01-19", "close": 70.902890275, "volume": 13913.0}, {"date": "2000-01-20", "close": 67.605081425, "volume": 8628.0}, {"date": "2000-01-21", "close": 66.945519655, "volume": 10044.0}, {"date": "2000-01-24", "close": 74.200699125, "volume": 29851.0}, {"date": "2000-01-25", "close": 72.5517947, "volume": 6978.0}, {"date": "2000-01-26", "close": 72.5517947, "volume": null}, {"date": "2000-01-27", "close": 69.25398585, "volume": 3670.0}, {"date": "2000-01-28", "close": 69.25398585, "volume": 3377.0}, {"date": "2000-01-31", "close": 82.44522125, "volume": 10824.0}, {"date": "2000-02-01", "close": 85.7430301, "volume": 22674.0}, {"date": "2000-02-02", "close": 92.3386478, "volume": 13783.0}, {"date": "2000-02-03", "close": 80.796316825, "volume": 26096.0}, {"date": "2000-02-07", "close": 74.200699125, "volume": 7919.0}, {"date": "2000-02-08", "close": 79.1474124, "volume": 11133.0}, {"date": "2000-02-09", "close": 80.796316825, "volume": 5720.0}, {"date": "2000-02-10", "close": 85.7430301, "volume": 10757.0}, {"date": "2000-02-11", "close": 87.391934525, "volume": 8911.0}, {"date": "2000-02-14", "close": 92.3386478, "volume": 9228.0}, {"date": "2000-02-16", "close": 120.370023025, "volume": 27630.0}, {"date": "2000-02-17", "close": 123.667831875, "volume": 12959.0}, {"date": "2000-02-21", "close": 111.795720015, "volume": 8728.0}, {"date": "2000-02-23", "close": 113.774405325, "volume": 3410.0}, {"date": "2000-02-24", "close": 115.42330975, "volume": 5425.0}, {"date": "2000-02-25", "close": 105.5298832, "volume": 2755.0}, {"date": "2000-02-28", "close": 105.5298832, "volume": 7165.0}, {"date": "2000-02-29", "close": 108.82769205, "volume": 5898.0}, {"date": "2000-03-01", "close": 118.7211186, "volume": 7850.0}, {"date": "2000-03-02", "close": 112.1255009, "volume": 3900.0}, {"date": "2000-03-03", "close": 113.774405325, "volume": 2655.0}, {"date": "2000-03-06", "close": 108.82769205, "volume": 3105.0}, {"date": "2000-03-07", "close": 107.178787625, "volume": 2835.0}, {"date": "2000-03-08", "close": 102.23207435, "volume": 3249.0}, {"date": "2000-03-09", "close": 102.23207435, "volume": 7037.0}, {"date": "2000-03-10", "close": 105.5298832, "volume": 2472.0}, {"date": "2000-03-13", "close": 103.880978775, "volume": 2189.0}, {"date": "2000-03-14", "close": 95.63645665, "volume": 1999.0}, {"date": "2000-03-15", "close": 90.689743375, "volume": 2722.0}, {"date": "2000-03-16", "close": 97.285361075, "volume": 2220.0}, {"date": "2000-03-17", "close": 92.3386478, "volume": 1409.0}, {"date": "2000-03-20", "close": 93.987552225, "volume": 1033.0}, {"date": "2000-03-21", "close": 89.04083895, "volume": 2385.0}, {"date": "2000-03-22", "close": 85.7430301, "volume": 2181.0}, {"date": "2000-03-23", "close": 82.44522125, "volume": 2984.0}, {"date": "2000-03-24", "close": 90.689743375, "volume": 1678.0}, {"date": "2000-03-27", "close": 90.689743375, "volume": 1671.0}, {"date": "2000-03-28", "close": 92.3386478, "volume": 714.0}, {"date": "2000-03-29", "close": 85.7430301, "volume": 1323.0}, {"date": "2000-03-30", "close": 85.7430301, "volume": 614.0}, {"date": "2000-03-31", "close": 75.84960355, "volume": 1508.0}, {"date": "2000-04-03", "close": 82.44522125, "volume": 1772.0}, {"date": "2000-04-04", "close": 74.200699125, "volume": 1843.0}, {"date": "2000-04-05", "close": 65.956177, "volume": 1902.0}, {"date": "2000-04-06", "close": 61.009463725, "volume": 2240.0}, {"date": "2000-04-07", "close": 69.25398585, "volume": 1594.0}, {"date": "2000-04-10", "close": 70.902890275, "volume": 1424.0}, {"date": "2000-04-11", "close": 59.3605593, "volume": 1019.0}, {"date": "2000-04-12", "close": 52.7649416, "volume": 3150.0}, {"date": "2000-04-13", "close": 46.1693239, "volume": 1172.0}, {"date": "2000-04-14", "close": 55.073407795, "volume": 4343.0}, {"date": "2000-04-17", "close": 36.27589735, "volume": 1160.0}, {"date": "2000-04-18", "close": 39.5737062, "volume": 1762.0}, {"date": "2000-04-19", "close": 41.222610625, "volume": 2617.0}, {"date": "2000-04-20", "close": 37.924801775, "volume": 510.0}, {"date": "2000-04-26", "close": 32.9780885, "volume": 918.0}, {"date": "2000-04-27", "close": 32.9780885, "volume": 1443.0}, {"date": "2000-04-28", "close": 32.9780885, "volume": 766.0}, {"date": "2000-05-01", "close": 32.9780885, "volume": 388.0}, {"date": "2000-05-02", "close": 31.329184075, "volume": 997.0}, {"date": "2000-05-03", "close": 31.329184075, "volume": 1825.0}, {"date": "2000-05-04", "close": 26.3824708, "volume": 911.0}, {"date": "2000-05-05", "close": 24.733566375, "volume": 306.0}, {"date": "2000-05-08", "close": 34.626992925, "volume": 1745.0}, {"date": "2000-05-09", "close": 29.68027965, "volume": 1352.0}, {"date": "2000-05-10", "close": 36.27589735, "volume": 1878.0}, {"date": "2000-05-11", "close": 32.9780885, "volume": 2962.0}, {"date": "2000-05-12", "close": 41.222610625, "volume": 3295.0}, {"date": "2000-05-15", "close": 47.818228325, "volume": 6195.0}, {"date": "2000-05-16", "close": 39.5737062, "volume": 3551.0}, {"date": "2000-05-17", "close": 42.87151505, "volume": 1337.0}, {"date": "2000-05-18", "close": 37.924801775, "volume": 2144.0}, {"date": "2000-05-19", "close": 37.924801775, "volume": 1214.0}, {"date": "2000-05-22", "close": 32.9780885, "volume": 1746.0}, {"date": "2000-05-23", "close": 31.329184075, "volume": 687.0}, {"date": "2000-05-24", "close": 44.520419475, "volume": 5777.0}, {"date": "2000-05-25", "close": 37.924801775, "volume": 10016.0}, {"date": "2000-05-26", "close": 37.924801775, "volume": 3538.0}, {"date": "2000-05-29", "close": 37.924801775, "volume": 1521.0}, {"date": "2000-05-30", "close": 37.924801775, "volume": 319.0}, {"date": "2000-05-31", "close": 34.626992925, "volume": 2447.0}, {"date": "2000-06-01", "close": 34.626992925, "volume": 3843.0}, {"date": "2000-06-02", "close": 32.9780885, "volume": 1635.0}, {"date": "2000-06-05", "close": 32.9780885, "volume": 2949.0}, {"date": "2000-06-06", "close": 32.9780885, "volume": 949.0}, {"date": "2000-06-07", "close": 31.65896496, "volume": 537.0}, {"date": "2000-06-08", "close": 31.329184075, "volume": 351.0}, {"date": "2000-06-09", "close": 30.33984142, "volume": 230.0}, {"date": "2000-06-14", "close": 27.371813455, "volume": 1813.0}, {"date": "2000-06-15", "close": 26.712251685, "volume": 728.0}, {"date": "2000-06-16", "close": 29.68027965, "volume": 2931.0}, {"date": "2000-06-19", "close": 27.371813455, "volume": 800.0}, {"date": "2000-06-20", "close": 27.70159434, "volume": 337.0}, {"date": "2000-06-21", "close": 26.712251685, "volume": 736.0}, {"date": "2000-06-22", "close": 26.3824708, "volume": 1262.0}, {"date": "2000-06-23", "close": 23.74422372, "volume": 1398.0}, {"date": "2000-06-26", "close": 27.371813455, "volume": 2931.0}, {"date": "2000-06-27", "close": 30.33984142, "volume": 2396.0}, {"date": "2000-06-28", "close": 27.04203257, "volume": 1612.0}, {"date": "2000-06-29", "close": 24.733566375, "volume": 2745.0}, {"date": "2000-06-30", "close": 29.02071788, "volume": 3354.0}, {"date": "2000-07-03", "close": 31.329184075, "volume": 4737.0}, {"date": "2000-07-04", "close": 30.33984142, "volume": 1671.0}, {"date": "2000-07-05", "close": 31.329184075, "volume": 1051.0}, {"date": "2000-07-06", "close": 36.27589735, "volume": 4662.0}, {"date": "2000-07-07", "close": 32.9780885, "volume": 1319.0}, {"date": "2000-07-10", "close": 34.626992925, "volume": 1343.0}, {"date": "2000-07-11", "close": 37.924801775, "volume": 1537.0}, {"date": "2000-07-12", "close": 37.924801775, "volume": 790.0}, {"date": "2000-07-13", "close": 34.626992925, "volume": 1555.0}, {"date": "2000-07-14", "close": 34.626992925, "volume": 1781.0}, {"date": "2000-07-17", "close": 36.27589735, "volume": 699.0}, {"date": "2000-07-18", "close": 36.27589735, "volume": 1917.0}, {"date": "2000-07-19", "close": 44.520419475, "volume": 18043.0}, {"date": "2000-07-20", "close": 41.222610625, "volume": 5385.0}, {"date": "2000-07-21", "close": 39.5737062, "volume": 1664.0}, {"date": "2000-07-24", "close": 44.520419475, "volume": 5239.0}, {"date": "2000-07-25", "close": 41.222610625, "volume": 2440.0}, {"date": "2000-07-26", "close": 39.5737062, "volume": 1407.0}, {"date": "2000-07-27", "close": 39.5737062, "volume": 484.0}, {"date": "2000-07-28", "close": 36.27589735, "volume": 1589.0}, {"date": "2000-07-31", "close": 31.988745845, "volume": 1266.0}, {"date": "2000-08-01", "close": 36.27589735, "volume": 404.0}, {"date": "2000-08-02", "close": 34.626992925, "volume": 1814.0}, {"date": "2000-08-03", "close": 32.9780885, "volume": 747.0}, {"date": "2000-08-04", "close": 32.9780885, "volume": 900.0}, {"date": "2000-08-07", "close": 36.27589735, "volume": 641.0}, {"date": "2000-08-08", "close": 32.31852673, "volume": 1709.0}, {"date": "2000-08-09", "close": 34.626992925, "volume": 686.0}, {"date": "2000-08-10", "close": 32.9780885, "volume": 938.0}, {"date": "2000-08-11", "close": 32.648307615, "volume": 801.0}, {"date": "2000-08-14", "close": 32.9780885, "volume": 671.0}, {"date": "2000-08-15", "close": 31.988745845, "volume": 1061.0}, {"date": "2000-08-16", "close": 31.988745845, "volume": 1456.0}, {"date": "2000-08-17", "close": 36.27589735, "volume": 4573.0}, {"date": "2000-08-18", "close": 39.5737062, "volume": 4994.0}, {"date": "2000-08-21", "close": 37.924801775, "volume": 2279.0}, {"date": "2000-08-22", "close": 37.924801775, "volume": 2911.0}, {"date": "2000-08-23", "close": 36.27589735, "volume": 58.0}, {"date": "2000-08-24", "close": 34.626992925, "volume": 952.0}, {"date": "2000-08-25", "close": 36.27589735, "volume": 1516.0}, {"date": "2000-08-28", "close": 34.626992925, "volume": 958.0}, {"date": "2000-08-29", "close": 36.27589735, "volume": 397.0}, {"date": "2000-08-30", "close": 34.626992925, "volume": 289.0}, {"date": "2000-08-31", "close": 34.626992925, "volume": 226.0}, {"date": "2000-09-01", "close": 36.27589735, "volume": 311.0}, {"date": "2000-09-04", "close": 34.626992925, "volume": 82.0}, {"date": "2000-09-05", "close": 34.626992925, "volume": 682.0}, {"date": "2000-09-06", "close": 31.988745845, "volume": 888.0}, {"date": "2000-09-07", "close": 32.9780885, "volume": 367.0}, {"date": "2000-09-08", "close": 31.988745845, "volume": 243.0}, {"date": "2000-09-11", "close": 31.65896496, "volume": 524.0}, {"date": "2000-09-12", "close": 31.65896496, "volume": 373.0}, {"date": "2000-09-13", "close": 28.031375225, "volume": 227.0}, {"date": "2000-09-14", "close": 28.690936995, "volume": 91.0}, {"date": "2000-09-15", "close": 29.68027965, "volume": 84.0}, {"date": "2000-09-18", "close": 29.68027965, "volume": 327.0}, {"date": "2000-09-19", "close": 31.329184075, "volume": 681.0}, {"date": "2000-09-20", "close": 31.65896496, "volume": 334.0}, {"date": "2000-09-21", "close": 32.648307615, "volume": 123.0}, {"date": "2000-09-22", "close": 29.68027965, "volume": 30.0}, {"date": "2000-09-25", "close": 28.031375225, "volume": 75.0}, {"date": "2000-09-26", "close": 29.68027965, "volume": 61.0}, {"date": "2000-09-27", "close": 28.031375225, "volume": 295.0}, {"date": "2000-09-28", "close": 26.712251685, "volume": 62.0}, {"date": "2000-09-29", "close": 28.031375225, "volume": 157.0}, {"date": "2000-10-03", "close": 29.350498765, "volume": 61.0}, {"date": "2000-10-04", "close": 28.031375225, "volume": 367.0}, {"date": "2000-10-05", "close": 27.04203257, "volume": 18.0}, {"date": "2000-10-06", "close": 27.04203257, "volume": 8.0}, {"date": "2000-10-09", "close": 28.031375225, "volume": 286.0}, {"date": "2000-10-10", "close": 26.3824708, "volume": 643.0}, {"date": "2000-10-11", "close": 29.68027965, "volume": 437.0}, {"date": "2000-10-12", "close": 27.70159434, "volume": 153.0}, {"date": "2000-10-13", "close": 29.02071788, "volume": 182.0}, {"date": "2000-10-16", "close": 29.68027965, "volume": 17.0}, {"date": "2000-10-17", "close": 28.031375225, "volume": 12.0}, {"date": "2000-10-18", "close": 24.733566375, "volume": 573.0}, {"date": "2000-10-19", "close": 23.08466195, "volume": 425.0}, {"date": "2000-10-20", "close": 21.435757525, "volume": 27.0}, {"date": "2000-10-23", "close": 23.08466195, "volume": 504.0}, {"date": "2000-10-24", "close": 24.074004605, "volume": 243.0}, {"date": "2000-10-25", "close": 26.052689915, "volume": 167.0}, {"date": "2000-10-26", "close": 23.08466195, "volume": 288.0}, {"date": "2000-10-27", "close": 24.733566375, "volume": 115.0}, {"date": "2000-10-30", "close": 24.733566375, "volume": 212.0}, {"date": "2000-10-31", "close": 23.414442835, "volume": 270.0}, {"date": "2000-11-01", "close": 23.08466195, "volume": 1310.0}, {"date": "2000-11-02", "close": 22.42510018, "volume": 211.0}, {"date": "2000-11-03", "close": 22.42510018, "volume": 88.0}, {"date": "2000-11-07", "close": 23.08466195, "volume": 180.0}, {"date": "2000-11-08", "close": 23.08466195, "volume": 217.0}, {"date": "2000-11-09", "close": 24.40378549, "volume": 182.0}, {"date": "2000-11-10", "close": 22.095319295, "volume": 1065.0}, {"date": "2000-11-13", "close": 21.435757525, "volume": 1213.0}, {"date": "2000-11-14", "close": 23.08466195, "volume": 1098.0}, {"date": "2000-11-15", "close": 23.08466195, "volume": 1496.0}, {"date": "2000-11-16", "close": 22.42510018, "volume": 104.0}, {"date": "2000-11-17", "close": 23.08466195, "volume": 72.0}, {"date": "2000-11-20", "close": 23.08466195, "volume": null}, {"date": "2000-11-21", "close": 23.08466195, "volume": 1054.0}, {"date": "2000-11-22", "close": 22.42510018, "volume": 740.0}, {"date": "2000-11-23", "close": 22.42510018, "volume": 91.0}, {"date": "2000-11-24", "close": 21.435757525, "volume": 633.0}, {"date": "2000-11-27", "close": 21.435757525, "volume": 185.0}, {"date": "2000-11-28", "close": 21.10597664, "volume": 650.0}, {"date": "2000-11-29", "close": 19.7868531, "volume": 805.0}, {"date": "2000-11-30", "close": 17.14860602, "volume": 61.0}, {"date": "2000-12-01", "close": 18.46772956, "volume": 57.0}, {"date": "2000-12-04", "close": 19.7868531, "volume": 457.0}, {"date": "2000-12-05", "close": 19.7868531, "volume": 61.0}, {"date": "2000-12-06", "close": 19.7868531, "volume": 238.0}, {"date": "2000-12-07", "close": 19.7868531, "volume": 217.0}, {"date": "2000-12-08", "close": 19.7868531, "volume": 341.0}, {"date": "2000-12-11", "close": 19.7868531, "volume": 1516.0}, {"date": "2000-12-12", "close": 18.797510445, "volume": 89.0}, {"date": "2000-12-13", "close": 18.46772956, "volume": 628.0}, {"date": "2000-12-14", "close": 19.12729133, "volume": 152.0}, {"date": "2000-12-15", "close": 19.12729133, "volume": 100.0}, {"date": "2000-12-18", "close": 18.46772956, "volume": 318.0}, {"date": "2000-12-19", "close": 18.797510445, "volume": 826.0}, {"date": "2000-12-20", "close": 17.14860602, "volume": 1263.0}, {"date": "2000-12-21", "close": 18.137948675, "volume": 358.0}, {"date": "2000-12-22", "close": 18.797510445, "volume": 79.0}, {"date": "2000-12-27", "close": 18.797510445, "volume": 618.0}, {"date": "2000-12-28", "close": 18.46772956, "volume": 44.0}, {"date": "2000-12-29", "close": 18.46772956, "volume": 114.0}, {"date": "2001-01-02", "close": 18.46772956, "volume": null}, {"date": "2001-01-03", "close": 18.137948675, "volume": 394.0}, {"date": "2001-01-04", "close": 18.46772956, "volume": 91.0}, {"date": "2001-01-05", "close": 17.80816779, "volume": 576.0}, {"date": "2001-01-08", "close": 17.80816779, "volume": 334.0}, {"date": "2001-01-09", "close": 18.137948675, "volume": 425.0}, {"date": "2001-01-10", "close": 18.46772956, "volume": 549.0}, {"date": "2001-01-11", "close": 17.14860602, "volume": 500.0}, {"date": "2001-01-12", "close": 17.478386905, "volume": 91.0}, {"date": "2001-01-15", "close": 16.818825135, "volume": 268.0}, {"date": "2001-01-16", "close": 17.14860602, "volume": 5.0}, {"date": "2001-01-17", "close": 16.818825135, "volume": 304.0}, {"date": "2001-01-18", "close": 16.818825135, "volume": 243.0}, {"date": "2001-01-19", "close": 16.818825135, "volume": 197.0}, {"date": "2001-01-22", "close": 16.818825135, "volume": 480.0}, {"date": "2001-01-23", "close": 17.14860602, "volume": 769.0}, {"date": "2001-01-24", "close": 17.14860602, "volume": null}, {"date": "2001-01-25", "close": 17.80816779, "volume": 546.0}, {"date": "2001-01-29", "close": 16.48904425, "volume": 529.0}, {"date": "2001-01-30", "close": 16.48904425, "volume": null}, {"date": "2001-01-31", "close": 16.48904425, "volume": 1031.0}, {"date": "2001-02-01", "close": 15.82948248, "volume": 97.0}, {"date": "2001-02-02", "close": 17.80816779, "volume": 182.0}, {"date": "2001-02-05", "close": 15.82948248, "volume": 925.0}, {"date": "2001-02-06", "close": 15.82948248, "volume": null}, {"date": "2001-02-07", "close": 15.499701595, "volume": 303.0}, {"date": "2001-02-08", "close": 15.499701595, "volume": null}, {"date": "2001-02-09", "close": 16.159263365, "volume": 152.0}, {"date": "2001-02-12", "close": 16.159263365, "volume": null}, {"date": "2001-02-13", "close": 15.499701595, "volume": 317.0}, {"date": "2001-02-14", "close": 16.48904425, "volume": 227.0}, {"date": "2001-02-15", "close": 15.499701595, "volume": 311.0}, {"date": "2001-02-16", "close": 15.499701595, "volume": 136.0}, {"date": "2001-02-19", "close": 15.499701595, "volume": 36.0}, {"date": "2001-02-20", "close": 15.499701595, "volume": 907.0}, {"date": "2001-02-21", "close": 15.499701595, "volume": null}, {"date": "2001-02-22", "close": 17.80816779, "volume": 52.0}, {"date": "2001-02-23", "close": 17.14860602, "volume": 22.0}, {"date": "2001-02-26", "close": 18.46772956, "volume": 686.0}, {"date": "2001-02-27", "close": 18.46772956, "volume": null}, {"date": "2001-02-28", "close": 19.12729133, "volume": 124.0}, {"date": "2001-03-01", "close": 18.137948675, "volume": 273.0}, {"date": "2001-03-02", "close": 19.457072215, "volume": 921.0}, {"date": "2001-03-05", "close": 17.80816779, "volume": 482.0}, {"date": "2001-03-06", "close": 18.46772956, "volume": 149.0}, {"date": "2001-03-07", "close": 18.46772956, "volume": null}, {"date": "2001-03-08", "close": 19.12729133, "volume": 606.0}, {"date": "2001-03-09", "close": 18.46772956, "volume": 1104.0}, {"date": "2001-03-12", "close": 17.478386905, "volume": 291.0}, {"date": "2001-03-13", "close": 16.818825135, "volume": 209.0}, {"date": "2001-03-14", "close": 15.82948248, "volume": 760.0}, {"date": "2001-03-15", "close": 16.159263365, "volume": 24.0}, {"date": "2001-03-16", "close": 16.48904425, "volume": 63.0}, {"date": "2001-03-19", "close": 16.48904425, "volume": null}, {"date": "2001-03-20", "close": 16.48904425, "volume": 485.0}, {"date": "2001-03-21", "close": 15.82948248, "volume": 15.0}, {"date": "2001-03-22", "close": 15.82948248, "volume": 64.0}, {"date": "2001-03-23", "close": 15.16992071, "volume": 675.0}, {"date": "2001-03-26", "close": 15.16992071, "volume": null}, {"date": "2001-03-27", "close": 16.48904425, "volume": 303.0}, {"date": "2001-03-28", "close": 16.48904425, "volume": null}, {"date": "2001-03-29", "close": 16.48904425, "volume": null}, {"date": "2001-03-30", "close": 16.48904425, "volume": null}, {"date": "2001-04-02", "close": 15.16992071, "volume": 87.0}, {"date": "2001-04-03", "close": 14.840139825, "volume": 102.0}, {"date": "2001-04-04", "close": 14.840139825, "volume": null}, {"date": "2001-04-05", "close": 14.840139825, "volume": 15.0}, {"date": "2001-04-06", "close": 14.840139825, "volume": 152.0}, {"date": "2001-04-09", "close": 14.840139825, "volume": null}, {"date": "2001-04-10", "close": 14.840139825, "volume": 94.0}, {"date": "2001-04-11", "close": 15.16992071, "volume": 101.0}, {"date": "2001-04-12", "close": 15.16992071, "volume": null}, {"date": "2001-04-17", "close": 16.48904425, "volume": 485.0}, {"date": "2001-04-18", "close": 17.478386905, "volume": 529.0}, {"date": "2001-04-19", "close": 17.478386905, "volume": 318.0}, {"date": "2001-04-20", "close": 16.48904425, "volume": 115.0}, {"date": "2001-04-23", "close": 16.48904425, "volume": 9.0}, {"date": "2001-04-24", "close": 14.840139825, "volume": 21.0}, {"date": "2001-04-26", "close": 15.16992071, "volume": 9.0}, {"date": "2001-04-27", "close": 15.499701595, "volume": 51.0}, {"date": "2001-04-30", "close": 15.499701595, "volume": 70.0}, {"date": "2001-05-01", "close": 15.499701595, "volume": null}, {"date": "2001-05-02", "close": 15.499701595, "volume": 12.0}, {"date": "2001-05-03", "close": 15.82948248, "volume": 394.0}, {"date": "2001-05-04", "close": 15.82948248, "volume": 76.0}, {"date": "2001-05-07", "close": 15.82948248, "volume": 108.0}, {"date": "2001-05-08", "close": 15.82948248, "volume": 152.0}, {"date": "2001-05-09", "close": 15.82948248, "volume": null}, {"date": "2001-05-10", "close": 15.499701595, "volume": 243.0}, {"date": "2001-05-11", "close": 15.499701595, "volume": null}, {"date": "2001-05-14", "close": 15.16992071, "volume": 167.0}, {"date": "2001-05-15", "close": 15.499701595, "volume": 76.0}, {"date": "2001-05-16", "close": 15.499701595, "volume": 195.0}, {"date": "2001-05-17", "close": 15.499701595, "volume": 82.0}, {"date": "2001-05-18", "close": 15.499701595, "volume": 247.0}, {"date": "2001-05-21", "close": 16.48904425, "volume": 326.0}, {"date": "2001-05-22", "close": 20.776195755, "volume": 2363.0}, {"date": "2001-05-23", "close": 18.46772956, "volume": 149.0}, {"date": "2001-05-24", "close": 19.7868531, "volume": 591.0}, {"date": "2001-05-25", "close": 16.48904425, "volume": 106.0}, {"date": "2001-05-28", "close": 16.48904425, "volume": 30.0}, {"date": "2001-05-29", "close": 16.48904425, "volume": 136.0}, {"date": "2001-05-30", "close": 16.48904425, "volume": 214.0}, {"date": "2001-05-31", "close": 15.499701595, "volume": 641.0}, {"date": "2001-06-01", "close": 15.499701595, "volume": 285.0}, {"date": "2001-06-04", "close": 15.16992071, "volume": 779.0}, {"date": "2001-06-05", "close": 15.16992071, "volume": 30.0}, {"date": "2001-06-06", "close": 14.840139825, "volume": 1813.0}, {"date": "2001-06-07", "close": 13.1912354, "volume": 444.0}, {"date": "2001-06-08", "close": 14.840139825, "volume": 743.0}, {"date": "2001-06-12", "close": 16.48904425, "volume": 314.0}, {"date": "2001-06-13", "close": 14.840139825, "volume": 227.0}, {"date": "2001-06-14", "close": 14.840139825, "volume": 182.0}, {"date": "2001-06-15", "close": 14.840139825, "volume": 106.0}, {"date": "2001-06-18", "close": 12.861454515, "volume": 806.0}, {"date": "2001-06-19", "close": 12.861454515, "volume": 143.0}, {"date": "2001-06-20", "close": 12.53167363, "volume": 785.0}, {"date": "2001-06-21", "close": 13.1912354, "volume": 397.0}, {"date": "2001-06-22", "close": 12.53167363, "volume": 167.0}, {"date": "2001-06-25", "close": 13.1912354, "volume": 956.0}, {"date": "2001-06-26", "close": 13.1912354, "volume": 324.0}, {"date": "2001-06-27", "close": 12.861454515, "volume": 538.0}, {"date": "2001-06-28", "close": 12.861454515, "volume": 1019.0}, {"date": "2001-06-29", "close": 13.1912354, "volume": 628.0}, {"date": "2001-07-02", "close": 12.53167363, "volume": 1349.0}, {"date": "2001-07-03", "close": 13.85079717, "volume": 1152.0}, {"date": "2001-07-04", "close": 13.85079717, "volume": 387.0}, {"date": "2001-07-05", "close": 13.85079717, "volume": null}, {"date": "2001-07-06", "close": 13.85079717, "volume": 152.0}, {"date": "2001-07-09", "close": 13.85079717, "volume": 61.0}, {"date": "2001-07-10", "close": 15.82948248, "volume": 152.0}, {"date": "2001-07-11", "close": 16.48904425, "volume": 303.0}, {"date": "2001-07-12", "close": 16.48904425, "volume": null}, {"date": "2001-07-13", "close": 16.48904425, "volume": 303.0}, {"date": "2001-07-16", "close": 14.840139825, "volume": 470.0}, {"date": "2001-07-17", "close": 13.85079717, "volume": 167.0}, {"date": "2001-07-18", "close": 13.1912354, "volume": 1031.0}, {"date": "2001-07-19", "close": 13.85079717, "volume": 1379.0}, {"date": "2001-07-20", "close": 12.201892745, "volume": 925.0}, {"date": "2001-07-23", "close": 12.201892745, "volume": null}, {"date": "2001-07-24", "close": 13.1912354, "volume": 64.0}, {"date": "2001-07-25", "close": 13.85079717, "volume": 321.0}, {"date": "2001-07-26", "close": 13.1912354, "volume": 255.0}, {"date": "2001-07-27", "close": 13.1912354, "volume": null}, {"date": "2001-07-30", "close": 12.861454515, "volume": 561.0}, {"date": "2001-07-31", "close": 12.201892745, "volume": 1235.0}, {"date": "2001-08-01", "close": 12.201892745, "volume": null}, {"date": "2001-08-02", "close": 11.87211186, "volume": 337.0}, {"date": "2001-08-03", "close": 11.87211186, "volume": 30.0}, {"date": "2001-08-06", "close": 12.201892745, "volume": 76.0}, {"date": "2001-08-07", "close": 11.87211186, "volume": 91.0}, {"date": "2001-08-08", "close": 11.542330975, "volume": 76.0}, {"date": "2001-08-09", "close": 11.542330975, "volume": 1092.0}, {"date": "2001-08-10", "close": 12.201892745, "volume": 85.0}, {"date": "2001-08-13", "close": 12.201892745, "volume": 395.0}, {"date": "2001-08-14", "close": 12.201892745, "volume": 323.0}, {"date": "2001-08-15", "close": 11.542330975, "volume": 121.0}, {"date": "2001-08-16", "close": 11.542330975, "volume": null}, {"date": "2001-08-17", "close": 17.80816779, "volume": 1737.0}, {"date": "2001-08-20", "close": 17.80816779, "volume": null}, {"date": "2001-08-21", "close": 17.80816779, "volume": null}, {"date": "2001-08-22", "close": 17.80816779, "volume": null}, {"date": "2001-08-23", "close": 17.14860602, "volume": 30.0}, {"date": "2001-08-24", "close": 17.14860602, "volume": null}, {"date": "2001-08-27", "close": 16.159263365, "volume": 31.0}, {"date": "2001-08-28", "close": 16.159263365, "volume": null}, {"date": "2001-08-29", "close": 14.840139825, "volume": 55.0}, {"date": "2001-08-30", "close": 14.840139825, "volume": null}, {"date": "2001-08-31", "close": 14.840139825, "volume": null}, {"date": "2001-09-03", "close": 13.1912354, "volume": 106.0}, {"date": "2001-09-04", "close": 13.1912354, "volume": null}, {"date": "2001-09-05", "close": 13.1912354, "volume": 45.0}, {"date": "2001-09-06", "close": 13.1912354, "volume": 349.0}, {"date": "2001-09-10", "close": 13.1912354, "volume": 61.0}, {"date": "2001-09-11", "close": 13.1912354, "volume": 303.0}, {"date": "2001-09-12", "close": 13.521016285, "volume": 453.0}, {"date": "2001-09-13", "close": 13.85079717, "volume": 606.0}, {"date": "2001-09-14", "close": 13.1912354, "volume": 111.0}, {"date": "2001-09-17", "close": 11.87211186, "volume": 82.0}, {"date": "2001-09-18", "close": 11.542330975, "volume": 435.0}, {"date": "2001-09-19", "close": 11.542330975, "volume": 146.0}, {"date": "2001-09-20", "close": 11.542330975, "volume": null}, {"date": "2001-09-21", "close": 10.882769205, "volume": 65.0}, {"date": "2001-09-24", "close": 11.21255009, "volume": 303.0}, {"date": "2001-09-25", "close": 10.882769205, "volume": 91.0}, {"date": "2001-09-26", "close": 13.1912354, "volume": 425.0}, {"date": "2001-09-27", "close": 13.1912354, "volume": null}, {"date": "2001-09-28", "close": 12.53167363, "volume": 32.0}, {"date": "2001-10-01", "close": 12.53167363, "volume": null}, {"date": "2001-10-02", "close": 12.53167363, "volume": null}, {"date": "2001-10-03", "close": 11.542330975, "volume": 286.0}, {"date": "2001-10-04", "close": 11.542330975, "volume": null}, {"date": "2001-10-05", "close": 11.542330975, "volume": 519.0}, {"date": "2001-10-08", "close": 11.542330975, "volume": null}, {"date": "2001-10-09", "close": 11.542330975, "volume": 30.0}, {"date": "2001-10-12", "close": 11.87211186, "volume": 91.0}, {"date": "2001-10-19", "close": 11.87211186, "volume": 30.0}, {"date": "2001-10-22", "close": 11.87211186, "volume": 161.0}, {"date": "2001-10-25", "close": 12.201892745, "volume": 30.0}, {"date": "2001-10-26", "close": 11.87211186, "volume": 314.0}, {"date": "2001-10-29", "close": 11.87211186, "volume": 12.0}, {"date": "2001-10-30", "close": 11.87211186, "volume": 3.0}, {"date": "2001-10-31", "close": 13.521016285, "volume": 2198.0}, {"date": "2001-11-01", "close": 14.840139825, "volume": 1101.0}, {"date": "2001-11-05", "close": 13.1912354, "volume": 431.0}, {"date": "2001-11-09", "close": 13.1912354, "volume": 177.0}, {"date": "2001-11-12", "close": 16.48904425, "volume": 394.0}, {"date": "2001-11-14", "close": 21.435757525, "volume": 4564.0}, {"date": "2001-11-15", "close": 20.44641487, "volume": 470.0}, {"date": "2001-11-16", "close": 19.7868531, "volume": 358.0}, {"date": "2001-11-19", "close": 14.51035894, "volume": 36.0}, {"date": "2001-11-20", "close": 14.180578055, "volume": 758.0}, {"date": "2001-11-22", "close": 16.159263365, "volume": 243.0}, {"date": "2001-11-23", "close": 14.840139825, "volume": 15.0}, {"date": "2001-11-26", "close": 14.840139825, "volume": 167.0}, {"date": "2001-11-27", "close": 15.499701595, "volume": 3491.0}, {"date": "2001-11-28", "close": 16.48904425, "volume": 182.0}, {"date": "2001-11-29", "close": 16.48904425, "volume": 152.0}, {"date": "2001-11-30", "close": 17.80816779, "volume": 45.0}, {"date": "2001-12-04", "close": 16.818825135, "volume": 30.0}, {"date": "2001-12-07", "close": 16.48904425, "volume": 47.0}, {"date": "2001-12-10", "close": 16.48904425, "volume": 121.0}, {"date": "2001-12-11", "close": 16.818825135, "volume": 303.0}, {"date": "2001-12-14", "close": 16.48904425, "volume": 494.0}, {"date": "2001-12-17", "close": 16.48904425, "volume": 33.0}, {"date": "2001-12-19", "close": 16.48904425, "volume": 406.0}, {"date": "2001-12-20", "close": 16.48904425, "volume": 519.0}, {"date": "2001-12-21", "close": 15.499701595, "volume": 323.0}, {"date": "2001-12-27", "close": 15.82948248, "volume": 0.0}, {"date": "2001-12-28", "close": 17.478386905, "volume": 1546.0}, {"date": "2002-01-07", "close": 16.48904425, "volume": 437.0}, {"date": "2002-01-08", "close": 17.14860602, "volume": 240.0}, {"date": "2002-01-10", "close": 20.116633985, "volume": 1479.0}, {"date": "2002-01-11", "close": 20.116633985, "volume": 5055.0}, {"date": "2002-01-14", "close": 22.42510018, "volume": 898.0}, {"date": "2002-01-15", "close": 18.46772956, "volume": 1867.0}, {"date": "2002-01-16", "close": 20.776195755, "volume": 1144.0}, {"date": "2002-01-17", "close": 20.776195755, "volume": 201.0}, {"date": "2002-01-18", "close": 24.733566375, "volume": 2793.0}, {"date": "2002-01-21", "close": 23.414442835, "volume": 1272.0}, {"date": "2002-01-22", "close": 22.754881065, "volume": 578.0}, {"date": "2002-01-23", "close": 19.457072215, "volume": 1887.0}, {"date": "2002-01-24", "close": 22.095319295, "volume": 343.0}, {"date": "2002-01-25", "close": 22.095319295, "volume": 364.0}, {"date": "2002-01-29", "close": 21.435757525, "volume": 36.0}, {"date": "2002-01-30", "close": 19.7868531, "volume": 849.0}, {"date": "2002-02-04", "close": 22.095319295, "volume": 376.0}, {"date": "2002-02-05", "close": 22.42510018, "volume": 777.0}, {"date": "2002-02-06", "close": 22.42510018, "volume": 179.0}, {"date": "2002-02-07", "close": 22.095319295, "volume": 500.0}, {"date": "2002-02-08", "close": 22.42510018, "volume": 1383.0}, {"date": "2002-02-11", "close": 24.733566375, "volume": 4271.0}, {"date": "2002-02-12", "close": 21.435757525, "volume": 1228.0}, {"date": "2002-02-14", "close": 23.08466195, "volume": 606.0}, {"date": "2002-02-15", "close": 22.754881065, "volume": 1034.0}, {"date": "2002-02-18", "close": 21.435757525, "volume": 315.0}, {"date": "2002-02-19", "close": 21.435757525, "volume": 152.0}, {"date": "2002-02-20", "close": 19.7868531, "volume": 1238.0}, {"date": "2002-02-25", "close": 18.137948675, "volume": 1781.0}, {"date": "2002-02-26", "close": 19.7868531, "volume": 608.0}, {"date": "2002-02-27", "close": 21.435757525, "volume": 227.0}, {"date": "2002-03-01", "close": 19.7868531, "volume": 105.0}, {"date": "2002-03-04", "close": 20.116633985, "volume": 124.0}, {"date": "2002-03-05", "close": 19.7868531, "volume": 770.0}, {"date": "2002-03-06", "close": 17.478386905, "volume": 379.0}, {"date": "2002-03-11", "close": 19.7868531, "volume": 61.0}, {"date": "2002-03-12", "close": 19.7868531, "volume": 858.0}, {"date": "2002-03-15", "close": 17.478386905, "volume": 152.0}, {"date": "2002-03-18", "close": 17.478386905, "volume": 30.0}, {"date": "2002-03-19", "close": 17.478386905, "volume": 24.0}, {"date": "2002-03-20", "close": 17.14860602, "volume": 370.0}, {"date": "2002-03-21", "close": 17.478386905, "volume": 45.0}, {"date": "2002-03-22", "close": 17.14860602, "volume": 176.0}, {"date": "2002-03-25", "close": 17.14860602, "volume": 121.0}, {"date": "2002-03-27", "close": 17.14860602, "volume": 142.0}, {"date": "2002-04-02", "close": 17.80816779, "volume": 121.0}, {"date": "2002-04-03", "close": 17.14860602, "volume": 179.0}, {"date": "2002-04-05", "close": 18.137948675, "volume": 84.0}, {"date": "2002-04-08", "close": 18.137948675, "volume": 99.0}, {"date": "2002-04-09", "close": 17.80816779, "volume": 127.0}, {"date": "2002-04-10", "close": 17.80816779, "volume": 30.0}, {"date": "2002-04-11", "close": 17.80816779, "volume": 24.0}, {"date": "2002-04-12", "close": 17.80816779, "volume": 122.0}, {"date": "2002-04-15", "close": 16.818825135, "volume": 73.0}, {"date": "2002-04-16", "close": 16.48904425, "volume": 49.0}, {"date": "2002-04-17", "close": 15.82948248, "volume": 455.0}, {"date": "2002-04-19", "close": 16.48904425, "volume": 196.0}, {"date": "2002-04-22", "close": 15.82948248, "volume": 851.0}, {"date": "2002-04-23", "close": 15.82948248, "volume": 863.0}, {"date": "2002-04-24", "close": 14.51035894, "volume": 23.0}, {"date": "2002-04-26", "close": 16.48904425, "volume": 429.0}, {"date": "2002-04-29", "close": 16.48904425, "volume": 728.0}, {"date": "2002-04-30", "close": 16.159263365, "volume": 268.0}, {"date": "2002-05-02", "close": 15.16992071, "volume": 303.0}, {"date": "2002-05-03", "close": 15.16992071, "volume": 121.0}, {"date": "2002-05-08", "close": 15.16992071, "volume": 25.0}, {"date": "2002-05-10", "close": 14.840139825, "volume": 426.0}, {"date": "2002-05-13", "close": 14.840139825, "volume": 121.0}, {"date": "2002-05-14", "close": 15.16992071, "volume": 121.0}, {"date": "2002-05-15", "close": 16.48904425, "volume": 509.0}, {"date": "2002-05-16", "close": 15.16992071, "volume": 50.0}, {"date": "2002-05-17", "close": 16.48904425, "volume": 30.0}, {"date": "2002-05-20", "close": 15.499701595, "volume": 617.0}, {"date": "2002-05-22", "close": 15.499701595, "volume": 35.0}, {"date": "2002-05-23", "close": 15.499701595, "volume": 146.0}, {"date": "2002-05-24", "close": 14.840139825, "volume": 146.0}, {"date": "2002-05-28", "close": 15.499701595, "volume": 15.0}, {"date": "2002-05-30", "close": 15.499701595, "volume": 576.0}, {"date": "2002-05-31", "close": 15.499701595, "volume": 76.0}, {"date": "2002-06-03", "close": 15.499701595, "volume": 53.0}, {"date": "2002-06-04", "close": 14.51035894, "volume": 3293.0}, {"date": "2002-06-05", "close": 14.51035894, "volume": 542.0}, {"date": "2002-06-06", "close": 16.48904425, "volume": 455.0}, {"date": "2002-06-07", "close": 17.478386905, "volume": 887.0}, {"date": "2002-06-11", "close": 17.14860602, "volume": 423.0}, {"date": "2002-06-12", "close": 16.48904425, "volume": 531.0}, {"date": "2002-06-13", "close": 16.48904425, "volume": 6.0}, {"date": "2002-06-14", "close": 16.48904425, "volume": 181.0}, {"date": "2002-06-18", "close": 15.16992071, "volume": 455.0}, {"date": "2002-06-19", "close": 15.499701595, "volume": 121.0}, {"date": "2002-06-20", "close": 13.85079717, "volume": 1274.0}, {"date": "2002-06-21", "close": 13.521016285, "volume": 733.0}, {"date": "2002-06-24", "close": 11.87211186, "volume": 106.0}, {"date": "2002-06-25", "close": 12.53167363, "volume": 270.0}, {"date": "2002-06-26", "close": 11.87211186, "volume": 2701.0}, {"date": "2002-06-27", "close": 12.201892745, "volume": 248.0}, {"date": "2002-06-28", "close": 13.1912354, "volume": 407.0}, {"date": "2002-07-01", "close": 15.82948248, "volume": 303.0}, {"date": "2002-07-03", "close": 16.159263365, "volume": 258.0}, {"date": "2002-07-04", "close": 16.48904425, "volume": 42.0}, {"date": "2002-07-05", "close": 16.48904425, "volume": 688.0}, {"date": "2002-07-09", "close": 14.840139825, "volume": 42.0}, {"date": "2002-07-10", "close": 13.85079717, "volume": 723.0}, {"date": "2002-07-12", "close": 13.85079717, "volume": 121.0}, {"date": "2002-07-22", "close": 13.85079717, "volume": 152.0}, {"date": "2002-07-25", "close": 13.85079717, "volume": 212.0}, {"date": "2002-07-26", "close": 12.53167363, "volume": 697.0}, {"date": "2002-07-29", "close": 12.53167363, "volume": 152.0}, {"date": "2002-07-31", "close": 13.1912354, "volume": 303.0}, {"date": "2002-08-01", "close": 13.1912354, "volume": 412.0}, {"date": "2002-08-02", "close": 12.53167363, "volume": 230.0}, {"date": "2002-08-05", "close": 13.1912354, "volume": 76.0}, {"date": "2002-08-06", "close": 13.1912354, "volume": 383.0}, {"date": "2002-08-07", "close": 16.48904425, "volume": 826.0}, {"date": "2002-08-09", "close": 13.521016285, "volume": 258.0}, {"date": "2002-08-12", "close": 13.521016285, "volume": 30.0}, {"date": "2002-08-19", "close": 13.521016285, "volume": 91.0}, {"date": "2002-08-20", "close": 13.1912354, "volume": 531.0}, {"date": "2002-08-21", "close": 13.521016285, "volume": 100.0}, {"date": "2002-08-22", "close": 13.1912354, "volume": 303.0}, {"date": "2002-08-23", "close": 13.1912354, "volume": 305.0}, {"date": "2002-08-28", "close": 13.1912354, "volume": 24.0}, {"date": "2002-09-19", "close": 11.87211186, "volume": 546.0}, {"date": "2002-09-20", "close": 11.542330975, "volume": 106.0}, {"date": "2002-09-24", "close": 11.542330975, "volume": 223.0}, {"date": "2002-09-25", "close": 11.542330975, "volume": 400.0}, {"date": "2002-09-27", "close": 11.542330975, "volume": 30.0}, {"date": "2002-10-01", "close": 11.21255009, "volume": 425.0}, {"date": "2002-10-02", "close": 10.882769205, "volume": 515.0}, {"date": "2002-10-04", "close": 10.882769205, "volume": 91.0}, {"date": "2002-10-08", "close": 13.1912354, "volume": 212.0}, {"date": "2002-10-10", "close": 13.1912354, "volume": 394.0}, {"date": "2002-10-15", "close": 12.53167363, "volume": 318.0}, {"date": "2002-10-17", "close": 12.53167363, "volume": 6.0}, {"date": "2002-10-18", "close": 12.201892745, "volume": 265.0}, {"date": "2002-10-21", "close": 12.201892745, "volume": 62.0}, {"date": "2002-10-22", "close": 10.882769205, "volume": 197.0}, {"date": "2002-10-23", "close": 10.882769205, "volume": 121.0}, {"date": "2002-10-24", "close": 11.542330975, "volume": 233.0}, {"date": "2002-10-25", "close": 10.882769205, "volume": 15.0}, {"date": "2002-10-29", "close": 11.21255009, "volume": 910.0}, {"date": "2002-10-30", "close": 11.21255009, "volume": 948.0}, {"date": "2002-11-05", "close": 10.882769205, "volume": 1008.0}, {"date": "2002-11-07", "close": 11.542330975, "volume": 173.0}, {"date": "2002-11-11", "close": 12.201892745, "volume": 357.0}, {"date": "2002-11-13", "close": 11.542330975, "volume": 303.0}, {"date": "2002-11-15", "close": 11.542330975, "volume": 434.0}, {"date": "2002-11-18", "close": 11.542330975, "volume": 867.0}, {"date": "2002-11-19", "close": 11.87211186, "volume": 719.0}, {"date": "2002-11-25", "close": 11.87211186, "volume": 397.0}, {"date": "2002-11-27", "close": 11.87211186, "volume": 243.0}, {"date": "2002-11-28", "close": 11.87211186, "volume": 693.0}, {"date": "2002-11-29", "close": 13.1912354, "volume": 738.0}, {"date": "2002-12-02", "close": 13.1912354, "volume": 470.0}, {"date": "2002-12-03", "close": 12.53167363, "volume": 316.0}, {"date": "2002-12-06", "close": 13.1912354, "volume": 2156.0}, {"date": "2002-12-10", "close": 13.1912354, "volume": 227.0}, {"date": "2002-12-11", "close": 13.1912354, "volume": 30.0}, {"date": "2002-12-13", "close": 14.180578055, "volume": 121.0}, {"date": "2002-12-16", "close": 13.1912354, "volume": 394.0}, {"date": "2002-12-17", "close": 14.840139825, "volume": 1061.0}, {"date": "2002-12-18", "close": 15.499701595, "volume": 49.0}, {"date": "2002-12-19", "close": 15.499701595, "volume": 303.0}, {"date": "2002-12-20", "close": 13.1912354, "volume": 211.0}, {"date": "2003-01-03", "close": 13.1912354, "volume": 17.0}, {"date": "2003-01-06", "close": 14.180578055, "volume": 686.0}, {"date": "2003-01-08", "close": 15.82948248, "volume": 910.0}, {"date": "2003-01-10", "close": 16.48904425, "volume": 455.0}, {"date": "2003-01-13", "close": 16.48904425, "volume": 752.0}, {"date": "2003-01-14", "close": 15.499701595, "volume": 773.0}, {"date": "2003-01-15", "close": 16.48904425, "volume": 584.0}, {"date": "2003-01-16", "close": 16.48904425, "volume": 579.0}, {"date": "2003-01-17", "close": 16.48904425, "volume": 482.0}, {"date": "2003-01-20", "close": 16.48904425, "volume": 422.0}, {"date": "2003-01-21", "close": 16.48904425, "volume": 152.0}, {"date": "2003-01-22", "close": 16.818825135, "volume": 482.0}, {"date": "2003-01-23", "close": 16.48904425, "volume": 216.0}, {"date": "2003-01-24", "close": 15.499701595, "volume": 970.0}, {"date": "2003-01-28", "close": 14.840139825, "volume": 769.0}, {"date": "2003-01-29", "close": 13.521016285, "volume": 248.0}, {"date": "2003-01-30", "close": 13.521016285, "volume": 314.0}, {"date": "2003-02-03", "close": 13.1912354, "volume": 1107.0}, {"date": "2003-02-04", "close": 11.87211186, "volume": 30.0}, {"date": "2003-02-05", "close": 12.201892745, "volume": 243.0}, {"date": "2003-02-06", "close": 11.87211186, "volume": 76.0}, {"date": "2003-02-07", "close": 11.87211186, "volume": 152.0}, {"date": "2003-02-10", "close": 11.542330975, "volume": 446.0}, {"date": "2003-02-11", "close": 11.542330975, "volume": 15.0}, {"date": "2003-02-12", "close": 13.1912354, "volume": 449.0}, {"date": "2003-02-13", "close": 11.87211186, "volume": 991.0}, {"date": "2003-02-14", "close": 11.87211186, "volume": 30.0}, {"date": "2003-02-17", "close": 12.861454515, "volume": 468.0}, {"date": "2003-02-19", "close": 15.16992071, "volume": 735.0}, {"date": "2003-02-20", "close": 13.1912354, "volume": 206.0}, {"date": "2003-02-24", "close": 13.85079717, "volume": 901.0}, {"date": "2003-02-25", "close": 13.521016285, "volume": 546.0}, {"date": "2003-02-26", "close": 13.1912354, "volume": 197.0}, {"date": "2003-02-28", "close": 14.840139825, "volume": 1501.0}, {"date": "2003-03-03", "close": 13.1912354, "volume": 368.0}, {"date": "2003-03-04", "close": 13.521016285, "volume": 30.0}, {"date": "2003-03-05", "close": 14.180578055, "volume": 364.0}, {"date": "2003-03-06", "close": 13.1912354, "volume": 73.0}, {"date": "2003-03-07", "close": 13.1912354, "volume": 185.0}, {"date": "2003-03-11", "close": 14.180578055, "volume": 814.0}, {"date": "2003-03-17", "close": 11.87211186, "volume": 334.0}, {"date": "2003-03-19", "close": 11.87211186, "volume": 69.0}, {"date": "2003-03-20", "close": 12.201892745, "volume": 17.0}, {"date": "2003-03-24", "close": 11.542330975, "volume": 475.0}, {"date": "2003-03-25", "close": 11.542330975, "volume": 149.0}, {"date": "2003-03-26", "close": 11.542330975, "volume": 81.0}, {"date": "2003-03-27", "close": 11.542330975, "volume": 12.0}, {"date": "2003-03-28", "close": 9.89342655, "volume": 88.0}, {"date": "2003-04-04", "close": 10.223207435, "volume": 45.0}, {"date": "2003-04-07", "close": 12.53167363, "volume": 52.0}, {"date": "2003-04-09", "close": 10.55298832, "volume": 455.0}, {"date": "2003-04-10", "close": 9.89342655, "volume": 2123.0}, {"date": "2003-04-14", "close": 9.89342655, "volume": 788.0}, {"date": "2003-04-15", "close": 9.89342655, "volume": 30.0}, {"date": "2003-04-17", "close": 10.223207435, "volume": 303.0}, {"date": "2003-04-22", "close": 9.89342655, "volume": 455.0}, {"date": "2003-04-23", "close": 9.23386478, "volume": 606.0}, {"date": "2003-04-24", "close": 9.89342655, "volume": 31.0}, {"date": "2003-04-30", "close": 9.89342655, "volume": 227.0}, {"date": "2003-05-05", "close": 11.87211186, "volume": 303.0}, {"date": "2003-05-07", "close": 11.21255009, "volume": 45.0}, {"date": "2003-05-08", "close": 9.23386478, "volume": 193.0}, {"date": "2003-05-09", "close": 9.23386478, "volume": 110.0}, {"date": "2003-05-12", "close": 8.57430301, "volume": 497.0}, {"date": "2003-05-13", "close": 7.584960355, "volume": 15.0}, {"date": "2003-05-16", "close": 9.89342655, "volume": 206.0}, {"date": "2003-05-19", "close": 9.23386478, "volume": 91.0}, {"date": "2003-05-20", "close": 9.23386478, "volume": 121.0}, {"date": "2003-05-23", "close": 9.23386478, "volume": 42.0}, {"date": "2003-05-30", "close": 9.89342655, "volume": 121.0}, {"date": "2003-06-02", "close": 9.23386478, "volume": 127.0}, {"date": "2003-06-04", "close": 8.57430301, "volume": 622.0}, {"date": "2003-06-05", "close": 8.57430301, "volume": 82.0}, {"date": "2003-06-06", "close": 8.57430301, "volume": 76.0}, {"date": "2003-06-10", "close": 9.23386478, "volume": 15.0}, {"date": "2003-06-11", "close": 9.23386478, "volume": 15.0}, {"date": "2003-06-12", "close": 7.25517947, "volume": 986.0}, {"date": "2003-06-13", "close": 9.563645665, "volume": 9.0}, {"date": "2003-06-17", "close": 9.563645665, "volume": 197.0}, {"date": "2003-06-18", "close": 7.91474124, "volume": 30.0}, {"date": "2003-06-19", "close": 8.244522125, "volume": 76.0}, {"date": "2003-06-20", "close": 8.244522125, "volume": 748.0}, {"date": "2003-06-23", "close": 8.244522125, "volume": 97.0}, {"date": "2003-06-25", "close": 8.244522125, "volume": 280.0}, {"date": "2003-06-26", "close": 7.91474124, "volume": 1606.0}, {"date": "2003-06-27", "close": 8.244522125, "volume": 303.0}, {"date": "2003-06-30", "close": 8.244522125, "volume": 402.0}, {"date": "2003-07-01", "close": 9.563645665, "volume": 121.0}, {"date": "2003-07-03", "close": 8.244522125, "volume": 100.0}, {"date": "2003-07-08", "close": 8.244522125, "volume": 303.0}, {"date": "2003-07-10", "close": 8.57430301, "volume": 30.0}, {"date": "2003-07-11", "close": 8.904083895, "volume": 697.0}, {"date": "2003-07-16", "close": 8.244522125, "volume": 1774.0}, {"date": "2003-07-17", "close": 8.57430301, "volume": 152.0}, {"date": "2003-07-18", "close": 9.563645665, "volume": 622.0}, {"date": "2003-07-21", "close": 10.55298832, "volume": 561.0}, {"date": "2003-07-22", "close": 11.21255009, "volume": 1167.0}, {"date": "2003-07-23", "close": 12.201892745, "volume": 1301.0}, {"date": "2003-07-24", "close": 12.201892745, "volume": 1308.0}, {"date": "2003-07-25", "close": 11.542330975, "volume": 816.0}, {"date": "2003-07-28", "close": 11.21255009, "volume": 667.0}, {"date": "2003-07-29", "close": 11.21255009, "volume": 1440.0}, {"date": "2003-07-30", "close": 11.21255009, "volume": 15.0}, {"date": "2003-07-31", "close": 11.21255009, "volume": 15.0}, {"date": "2003-08-01", "close": 11.21255009, "volume": 3.0}, {"date": "2003-08-05", "close": 11.21255009, "volume": 152.0}, {"date": "2003-08-06", "close": 10.55298832, "volume": 152.0}, {"date": "2003-08-07", "close": 10.55298832, "volume": 700.0}, {"date": "2003-08-08", "close": 10.882769205, "volume": 455.0}, {"date": "2003-08-11", "close": 11.21255009, "volume": 728.0}, {"date": "2003-08-12", "close": 12.201892745, "volume": 2001.0}, {"date": "2003-08-13", "close": 11.87211186, "volume": 531.0}, {"date": "2003-08-14", "close": 13.521016285, "volume": 5063.0}, {"date": "2003-08-15", "close": 13.1912354, "volume": 2107.0}, {"date": "2003-08-18", "close": 12.53167363, "volume": 1714.0}, {"date": "2003-08-19", "close": 12.53167363, "volume": 264.0}, {"date": "2003-08-20", "close": 11.87211186, "volume": 61.0}, {"date": "2003-08-21", "close": 12.53167363, "volume": 182.0}, {"date": "2003-08-25", "close": 13.1912354, "volume": 3313.0}, {"date": "2003-08-26", "close": 13.1912354, "volume": 960.0}, {"date": "2003-08-27", "close": 13.1912354, "volume": 91.0}, {"date": "2003-08-28", "close": 13.1912354, "volume": 1637.0}, {"date": "2003-08-29", "close": 12.861454515, "volume": 927.0}, {"date": "2003-09-01", "close": 12.201892745, "volume": 161.0}, {"date": "2003-09-02", "close": 11.87211186, "volume": 710.0}, {"date": "2003-09-04", "close": 13.1912354, "volume": 425.0}, {"date": "2003-09-09", "close": 12.861454515, "volume": 38.0}, {"date": "2003-09-10", "close": 11.87211186, "volume": 2754.0}, {"date": "2003-09-11", "close": 13.1912354, "volume": 249.0}, {"date": "2003-09-12", "close": 12.861454515, "volume": 152.0}, {"date": "2003-09-15", "close": 12.861454515, "volume": 63.0}, {"date": "2003-09-18", "close": 11.87211186, "volume": 652.0}, {"date": "2003-09-19", "close": 11.87211186, "volume": 246.0}, {"date": "2003-09-22", "close": 12.861454515, "volume": 714.0}, {"date": "2003-09-23", "close": 13.521016285, "volume": 2672.0}, {"date": "2003-09-24", "close": 13.521016285, "volume": 76.0}, {"date": "2003-09-25", "close": 14.51035894, "volume": 4963.0}, {"date": "2003-09-26", "close": 17.80816779, "volume": 5031.0}, {"date": "2003-09-29", "close": 16.48904425, "volume": 1166.0}, {"date": "2003-09-30", "close": 16.48904425, "volume": 952.0}, {"date": "2003-10-01", "close": 14.840139825, "volume": 376.0}, {"date": "2003-10-02", "close": 14.180578055, "volume": 324.0}, {"date": "2003-10-03", "close": 15.82948248, "volume": 152.0}, {"date": "2003-10-06", "close": 15.82948248, "volume": 152.0}, {"date": "2003-10-07", "close": 14.180578055, "volume": 233.0}, {"date": "2003-10-08", "close": 18.137948675, "volume": 2704.0}, {"date": "2003-10-09", "close": 15.82948248, "volume": 606.0}, {"date": "2003-10-10", "close": 19.7868531, "volume": 5455.0}, {"date": "2003-10-13", "close": 18.137948675, "volume": 1486.0}, {"date": "2003-10-14", "close": 18.46772956, "volume": 243.0}, {"date": "2003-10-15", "close": 21.10597664, "volume": 2571.0}, {"date": "2003-10-16", "close": 20.44641487, "volume": 2482.0}, {"date": "2003-10-17", "close": 19.12729133, "volume": 121.0}, {"date": "2003-10-20", "close": 19.12729133, "volume": 1027.0}, {"date": "2003-10-21", "close": 19.12729133, "volume": 1277.0}, {"date": "2003-10-22", "close": 22.42510018, "volume": 11696.0}, {"date": "2003-10-23", "close": 22.754881065, "volume": 5773.0}, {"date": "2003-10-24", "close": 21.435757525, "volume": 879.0}, {"date": "2003-10-27", "close": 21.435757525, "volume": 1476.0}, {"date": "2003-10-28", "close": 20.776195755, "volume": 2577.0}, {"date": "2003-10-29", "close": 20.116633985, "volume": 2142.0}, {"date": "2003-10-30", "close": 21.76553841, "volume": 1345.0}, {"date": "2003-10-31", "close": 21.435757525, "volume": 597.0}, {"date": "2003-11-03", "close": 20.44641487, "volume": 961.0}, {"date": "2003-11-04", "close": 20.44641487, "volume": 521.0}, {"date": "2003-11-05", "close": 20.776195755, "volume": 243.0}, {"date": "2003-11-06", "close": 23.414442835, "volume": 3629.0}, {"date": "2003-11-07", "close": 23.08466195, "volume": 487.0}, {"date": "2003-11-10", "close": 24.733566375, "volume": 3894.0}, {"date": "2003-11-11", "close": 25.72290903, "volume": 4623.0}, {"date": "2003-11-12", "close": 25.393128145, "volume": 2071.0}, {"date": "2003-11-13", "close": 25.06334726, "volume": 1342.0}, {"date": "2003-11-14", "close": 26.3824708, "volume": 3032.0}, {"date": "2003-11-17", "close": 25.06334726, "volume": 819.0}, {"date": "2003-11-18", "close": 25.06334726, "volume": 697.0}, {"date": "2003-11-19", "close": 26.052689915, "volume": 1104.0}, {"date": "2003-11-20", "close": 25.393128145, "volume": 455.0}, {"date": "2003-11-21", "close": 24.074004605, "volume": 984.0}, {"date": "2003-11-24", "close": 24.733566375, "volume": 728.0}, {"date": "2003-11-25", "close": 25.06334726, "volume": 995.0}, {"date": "2003-11-26", "close": 23.414442835, "volume": 910.0}, {"date": "2003-11-27", "close": 23.414442835, "volume": 182.0}, {"date": "2003-11-28", "close": 23.414442835, "volume": 364.0}, {"date": "2003-12-01", "close": 24.074004605, "volume": 526.0}, {"date": "2003-12-02", "close": 22.095319295, "volume": 1593.0}, {"date": "2003-12-03", "close": 23.08466195, "volume": 897.0}, {"date": "2003-12-04", "close": 23.08466195, "volume": 217.0}, {"date": "2003-12-05", "close": 22.42510018, "volume": 600.0}, {"date": "2003-12-08", "close": 22.42510018, "volume": 910.0}, {"date": "2003-12-09", "close": 22.42510018, "volume": 182.0}, {"date": "2003-12-10", "close": 22.095319295, "volume": 199.0}, {"date": "2003-12-11", "close": 22.42510018, "volume": 177.0}, {"date": "2003-12-12", "close": 22.095319295, "volume": 940.0}, {"date": "2003-12-15", "close": 22.42510018, "volume": 1339.0}, {"date": "2003-12-16", "close": 22.095319295, "volume": 390.0}, {"date": "2003-12-17", "close": 21.76553841, "volume": 135.0}, {"date": "2003-12-18", "close": 21.10597664, "volume": 881.0}, {"date": "2003-12-24", "close": 21.10597664, "volume": 71.0}, {"date": "2003-12-29", "close": 21.76553841, "volume": 166.0}, {"date": "2003-12-31", "close": 21.435757525, "volume": 334.0}, {"date": "2004-01-05", "close": 21.10597664, "volume": 358.0}, {"date": "2004-01-06", "close": 18.797510445, "volume": 163.0}, {"date": "2004-01-07", "close": 19.457072215, "volume": 88.0}, {"date": "2004-01-08", "close": 19.457072215, "volume": 73.0}, {"date": "2004-01-09", "close": 18.797510445, "volume": 425.0}, {"date": "2004-01-12", "close": 19.12729133, "volume": 364.0}, {"date": "2004-01-13", "close": 19.12729133, "volume": 809.0}, {"date": "2004-01-15", "close": 19.12729133, "volume": 18.0}, {"date": "2004-01-16", "close": 19.12729133, "volume": 397.0}, {"date": "2004-01-19", "close": 18.797510445, "volume": 364.0}, {"date": "2004-01-20", "close": 17.14860602, "volume": 581.0}, {"date": "2004-01-21", "close": 17.80816779, "volume": 91.0}, {"date": "2004-01-22", "close": 19.457072215, "volume": 1656.0}, {"date": "2004-01-23", "close": 19.457072215, "volume": 788.0}, {"date": "2004-01-27", "close": 17.80816779, "volume": 460.0}, {"date": "2004-01-28", "close": 18.46772956, "volume": 243.0}, {"date": "2004-01-29", "close": 18.137948675, "volume": 1017.0}, {"date": "2004-01-30", "close": 17.80816779, "volume": 17.0}, {"date": "2004-02-02", "close": 17.478386905, "volume": 606.0}, {"date": "2004-02-03", "close": 17.14860602, "volume": 3801.0}, {"date": "2004-02-04", "close": 16.48904425, "volume": 129.0}, {"date": "2004-02-05", "close": 14.840139825, "volume": 546.0}, {"date": "2004-02-06", "close": 14.840139825, "volume": 758.0}, {"date": "2004-02-09", "close": 15.16992071, "volume": 10.0}, {"date": "2004-02-10", "close": 18.137948675, "volume": 1015.0}, {"date": "2004-02-11", "close": 17.80816779, "volume": 309.0}, {"date": "2004-02-12", "close": 17.478386905, "volume": 2017.0}, {"date": "2004-02-13", "close": 17.478386905, "volume": 276.0}, {"date": "2004-02-17", "close": 15.499701595, "volume": 117.0}, {"date": "2004-02-18", "close": 15.499701595, "volume": 279.0}, {"date": "2004-02-23", "close": 15.499701595, "volume": 455.0}, {"date": "2004-02-24", "close": 15.16992071, "volume": 606.0}, {"date": "2004-02-26", "close": 14.840139825, "volume": 522.0}, {"date": "2004-02-27", "close": 16.48904425, "volume": 2577.0}, {"date": "2004-03-02", "close": 14.840139825, "volume": 441.0}, {"date": "2004-03-03", "close": 14.840139825, "volume": 187.0}, {"date": "2004-03-05", "close": 14.840139825, "volume": 35.0}, {"date": "2004-03-08", "close": 13.521016285, "volume": 606.0}, {"date": "2004-03-09", "close": 13.1912354, "volume": 248.0}, {"date": "2004-03-10", "close": 11.87211186, "volume": 910.0}, {"date": "2004-03-11", "close": 13.1912354, "volume": 243.0}, {"date": "2004-03-15", "close": 13.1912354, "volume": 1001.0}, {"date": "2004-03-16", "close": 13.1912354, "volume": 970.0}, {"date": "2004-03-18", "close": 12.201892745, "volume": 88.0}, {"date": "2004-03-22", "close": 12.861454515, "volume": 458.0}, {"date": "2004-03-25", "close": 13.85079717, "volume": 61.0}, {"date": "2004-03-26", "close": 12.53167363, "volume": 310.0}, {"date": "2004-03-31", "close": 12.53167363, "volume": 30.0}, {"date": "2004-04-01", "close": 12.53167363, "volume": 5.0}, {"date": "2004-04-05", "close": 12.201892745, "volume": 425.0}, {"date": "2004-04-06", "close": 12.53167363, "volume": 27.0}, {"date": "2004-04-07", "close": 12.861454515, "volume": 333.0}, {"date": "2004-04-08", "close": 13.85079717, "volume": 5.0}, {"date": "2004-04-13", "close": 12.53167363, "volume": 303.0}, {"date": "2004-04-14", "close": 14.51035894, "volume": 2928.0}, {"date": "2004-04-15", "close": 13.1912354, "volume": 91.0}, {"date": "2004-04-16", "close": 13.1912354, "volume": 358.0}, {"date": "2004-04-19", "close": 13.1912354, "volume": 77.0}, {"date": "2004-04-23", "close": 11.87211186, "volume": 86.0}, {"date": "2004-04-26", "close": 11.87211186, "volume": 136.0}, {"date": "2004-04-27", "close": 10.882769205, "volume": 716.0}, {"date": "2004-04-28", "close": 10.223207435, "volume": 935.0}, {"date": "2004-04-29", "close": 9.89342655, "volume": 1134.0}, {"date": "2004-04-30", "close": 9.89342655, "volume": 30.0}, {"date": "2004-05-03", "close": 8.904083895, "volume": 1895.0}, {"date": "2004-05-04", "close": 8.57430301, "volume": 767.0}, {"date": "2004-05-07", "close": 9.89342655, "volume": 152.0}, {"date": "2004-05-10", "close": 9.89342655, "volume": 606.0}, {"date": "2004-05-11", "close": 8.904083895, "volume": 30.0}, {"date": "2004-05-17", "close": 10.223207435, "volume": 1899.0}, {"date": "2004-05-18", "close": 9.89342655, "volume": 152.0}, {"date": "2004-05-19", "close": 9.89342655, "volume": 758.0}, {"date": "2004-05-20", "close": 10.882769205, "volume": 1264.0}, {"date": "2004-05-21", "close": 9.89342655, "volume": 16.0}, {"date": "2004-05-24", "close": 9.89342655, "volume": 127.0}, {"date": "2004-05-25", "close": 9.89342655, "volume": 42.0}, {"date": "2004-05-26", "close": 9.89342655, "volume": 86.0}, {"date": "2004-05-27", "close": 9.89342655, "volume": 91.0}, {"date": "2004-05-31", "close": 9.23386478, "volume": 691.0}, {"date": "2004-06-01", "close": 9.563645665, "volume": 61.0}, {"date": "2004-06-02", "close": 9.23386478, "volume": 45.0}, {"date": "2004-06-03", "close": 8.904083895, "volume": 1550.0}, {"date": "2004-06-04", "close": 8.904083895, "volume": 79.0}, {"date": "2004-06-07", "close": 9.23386478, "volume": 124.0}, {"date": "2004-06-08", "close": 8.904083895, "volume": 243.0}, {"date": "2004-06-09", "close": 10.223207435, "volume": 3392.0}, {"date": "2004-06-10", "close": 9.23386478, "volume": 19.0}, {"date": "2004-06-11", "close": 9.89342655, "volume": 696.0}, {"date": "2004-06-15", "close": 10.223207435, "volume": 65.0}, {"date": "2004-06-16", "close": 9.563645665, "volume": 728.0}, {"date": "2004-06-18", "close": 14.51035894, "volume": 2026.0}, {"date": "2004-06-21", "close": 14.51035894, "volume": 703.0}, {"date": "2004-06-22", "close": 13.521016285, "volume": 303.0}, {"date": "2004-06-23", "close": 13.521016285, "volume": 628.0}, {"date": "2004-06-24", "close": 11.542330975, "volume": 259.0}, {"date": "2004-06-25", "close": 11.21255009, "volume": 1069.0}, {"date": "2004-06-29", "close": 11.21255009, "volume": 94.0}, {"date": "2004-06-30", "close": 11.21255009, "volume": 61.0}, {"date": "2004-07-01", "close": 13.1912354, "volume": 371.0}, {"date": "2004-07-02", "close": 11.87211186, "volume": 439.0}, {"date": "2004-07-05", "close": 13.1912354, "volume": 152.0}, {"date": "2004-07-06", "close": 13.1912354, "volume": 38.0}, {"date": "2004-07-08", "close": 13.1912354, "volume": 615.0}, {"date": "2004-07-12", "close": 13.1912354, "volume": 227.0}, {"date": "2004-07-13", "close": 12.53167363, "volume": 49.0}, {"date": "2004-07-16", "close": 11.21255009, "volume": 385.0}, {"date": "2004-07-20", "close": 10.882769205, "volume": 141.0}, {"date": "2004-07-23", "close": 10.882769205, "volume": 713.0}, {"date": "2004-07-29", "close": 10.223207435, "volume": 65.0}, {"date": "2004-08-02", "close": 10.882769205, "volume": 20.0}, {"date": "2004-08-05", "close": 12.861454515, "volume": 455.0}, {"date": "2004-08-06", "close": 14.180578055, "volume": 70.0}, {"date": "2004-08-09", "close": 11.542330975, "volume": 91.0}, {"date": "2004-08-10", "close": 11.21255009, "volume": 68.0}, {"date": "2004-08-12", "close": 11.542330975, "volume": 334.0}, {"date": "2004-08-16", "close": 13.1912354, "volume": 425.0}, {"date": "2004-08-17", "close": 11.21255009, "volume": 197.0}, {"date": "2004-08-20", "close": 11.21255009, "volume": 479.0}, {"date": "2004-08-23", "close": 12.861454515, "volume": 324.0}, {"date": "2004-08-24", "close": 12.53167363, "volume": 106.0}, {"date": "2004-08-26", "close": 11.542330975, "volume": 152.0}, {"date": "2004-08-30", "close": 11.542330975, "volume": 511.0}, {"date": "2004-08-31", "close": 11.542330975, "volume": 139.0}, {"date": "2004-09-01", "close": 11.542330975, "volume": 16.0}, {"date": "2004-09-02", "close": 11.21255009, "volume": 30.0}, {"date": "2004-09-03", "close": 11.21255009, "volume": 121.0}, {"date": "2004-09-06", "close": 11.21255009, "volume": 61.0}, {"date": "2004-09-08", "close": 11.21255009, "volume": 301.0}, {"date": "2004-09-09", "close": 10.882769205, "volume": 1246.0}, {"date": "2004-09-13", "close": 10.223207435, "volume": 396.0}, {"date": "2004-09-14", "close": 10.882769205, "volume": 341.0}, {"date": "2004-09-15", "close": 10.223207435, "volume": 127.0}, {"date": "2004-09-20", "close": 10.223207435, "volume": 15.0}, {"date": "2004-09-21", "close": 9.89342655, "volume": 54.0}, {"date": "2004-09-22", "close": 9.89342655, "volume": 606.0}, {"date": "2004-09-24", "close": 9.23386478, "volume": 162.0}, {"date": "2004-09-28", "close": 10.223207435, "volume": 61.0}, {"date": "2004-09-29", "close": 10.223207435, "volume": 150.0}, {"date": "2004-10-05", "close": 10.223207435, "volume": 61.0}, {"date": "2004-10-06", "close": 9.23386478, "volume": 931.0}, {"date": "2004-10-07", "close": 9.23386478, "volume": 546.0}, {"date": "2004-10-11", "close": 9.23386478, "volume": 467.0}, {"date": "2004-10-12", "close": 9.89342655, "volume": 993.0}, {"date": "2004-10-13", "close": 9.89342655, "volume": 361.0}, {"date": "2004-10-14", "close": 10.223207435, "volume": 626.0}, {"date": "2004-10-15", "close": 11.21255009, "volume": 341.0}, {"date": "2004-10-18", "close": 12.861454515, "volume": 885.0}, {"date": "2004-10-19", "close": 12.201892745, "volume": 491.0}, {"date": "2004-10-20", "close": 12.201892745, "volume": 425.0}, {"date": "2004-10-22", "close": 12.861454515, "volume": 659.0}, {"date": "2004-10-25", "close": 12.861454515, "volume": 176.0}, {"date": "2004-10-26", "close": 13.1912354, "volume": 3077.0}, {"date": "2004-10-27", "close": 13.85079717, "volume": 1563.0}, {"date": "2004-10-28", "close": 14.51035894, "volume": 2023.0}, {"date": "2004-10-29", "close": 14.51035894, "volume": 243.0}, {"date": "2004-11-01", "close": 14.180578055, "volume": 878.0}, {"date": "2004-11-03", "close": 14.180578055, "volume": 645.0}, {"date": "2004-11-04", "close": 14.51035894, "volume": 500.0}, {"date": "2004-11-09", "close": 13.85079717, "volume": 209.0}, {"date": "2004-11-10", "close": 13.85079717, "volume": 152.0}, {"date": "2004-11-11", "close": 14.180578055, "volume": 1040.0}, {"date": "2004-11-15", "close": 13.85079717, "volume": 591.0}, {"date": "2004-11-16", "close": 13.1912354, "volume": 910.0}, {"date": "2004-11-17", "close": 12.861454515, "volume": 500.0}, {"date": "2004-11-18", "close": 11.542330975, "volume": 488.0}, {"date": "2004-11-19", "close": 11.542330975, "volume": 1046.0}, {"date": "2004-11-22", "close": 12.53167363, "volume": 546.0}, {"date": "2004-11-23", "close": 12.53167363, "volume": 276.0}, {"date": "2004-11-24", "close": 12.201892745, "volume": 324.0}, {"date": "2004-11-25", "close": 11.542330975, "volume": 543.0}, {"date": "2004-11-29", "close": 13.1912354, "volume": 1174.0}, {"date": "2004-11-30", "close": 13.521016285, "volume": 91.0}, {"date": "2004-12-01", "close": 11.87211186, "volume": 136.0}, {"date": "2004-12-02", "close": 11.87211186, "volume": 834.0}, {"date": "2004-12-03", "close": 12.201892745, "volume": 91.0}, {"date": "2004-12-06", "close": 12.53167363, "volume": 1577.0}, {"date": "2004-12-07", "close": 13.85079717, "volume": 436.0}, {"date": "2004-12-08", "close": 12.201892745, "volume": 1089.0}, {"date": "2004-12-10", "close": 12.201892745, "volume": 131.0}, {"date": "2004-12-13", "close": 12.201892745, "volume": 537.0}, {"date": "2004-12-14", "close": 12.53167363, "volume": 606.0}, {"date": "2004-12-15", "close": 11.87211186, "volume": 76.0}, {"date": "2004-12-16", "close": 11.87211186, "volume": 182.0}, {"date": "2004-12-17", "close": 11.87211186, "volume": 1304.0}, {"date": "2004-12-21", "close": 11.87211186, "volume": 15.0}, {"date": "2004-12-22", "close": 12.201892745, "volume": 403.0}, {"date": "2004-12-23", "close": 12.201892745, "volume": 167.0}, {"date": "2004-12-30", "close": 11.542330975, "volume": 606.0}, {"date": "2004-12-31", "close": 11.21255009, "volume": 6.0}, {"date": "2005-01-07", "close": 13.1912354, "volume": 758.0}, {"date": "2005-01-10", "close": 12.53167363, "volume": 485.0}, {"date": "2005-01-11", "close": 12.201892745, "volume": 297.0}, {"date": "2005-01-12", "close": 11.21255009, "volume": 355.0}, {"date": "2005-01-13", "close": 11.542330975, "volume": 1365.0}, {"date": "2005-01-17", "close": 12.201892745, "volume": 464.0}, {"date": "2005-01-18", "close": 11.87211186, "volume": 922.0}, {"date": "2005-01-19", "close": 11.542330975, "volume": 706.0}, {"date": "2005-01-20", "close": 11.21255009, "volume": 561.0}, {"date": "2005-01-21", "close": 10.882769205, "volume": 1269.0}, {"date": "2005-01-25", "close": 11.21255009, "volume": 713.0}, {"date": "2005-01-27", "close": 11.87211186, "volume": 682.0}, {"date": "2005-01-28", "close": 11.21255009, "volume": 455.0}, {"date": "2005-02-01", "close": 9.89342655, "volume": 383.0}, {"date": "2005-02-02", "close": 10.223207435, "volume": 233.0}, {"date": "2005-02-07", "close": 10.55298832, "volume": 455.0}, {"date": "2005-02-09", "close": 10.223207435, "volume": 152.0}, {"date": "2005-02-14", "close": 9.89342655, "volume": 303.0}, {"date": "2005-02-16", "close": 9.89342655, "volume": 994.0}, {"date": "2005-02-17", "close": 9.89342655, "volume": 18.0}, {"date": "2005-02-22", "close": 10.55298832, "volume": 1500.0}, {"date": "2005-03-01", "close": 9.89342655, "volume": 455.0}, {"date": "2005-03-04", "close": 10.55298832, "volume": 479.0}, {"date": "2005-03-07", "close": 9.89342655, "volume": 1258.0}, {"date": "2005-03-08", "close": 9.89342655, "volume": 703.0}, {"date": "2005-03-09", "close": 11.87211186, "volume": 3880.0}, {"date": "2005-03-10", "close": 11.87211186, "volume": 716.0}, {"date": "2005-03-11", "close": 10.223207435, "volume": 834.0}, {"date": "2005-03-14", "close": 10.55298832, "volume": 152.0}, {"date": "2005-03-16", "close": 9.89342655, "volume": 500.0}, {"date": "2005-03-17", "close": 9.89342655, "volume": 1613.0}, {"date": "2005-03-18", "close": 10.55298832, "volume": 212.0}, {"date": "2005-03-21", "close": 10.55298832, "volume": 734.0}, {"date": "2005-03-22", "close": 10.882769205, "volume": 728.0}, {"date": "2005-03-23", "close": 9.89342655, "volume": 588.0}, {"date": "2005-03-24", "close": 10.55298832, "volume": 45.0}, {"date": "2005-03-29", "close": 10.882769205, "volume": 865.0}, {"date": "2005-03-30", "close": 10.55298832, "volume": 510.0}, {"date": "2005-03-31", "close": 10.223207435, "volume": 179.0}, {"date": "2005-04-01", "close": 10.223207435, "volume": 606.0}, {"date": "2005-04-04", "close": 11.542330975, "volume": 976.0}, {"date": "2005-04-05", "close": 10.55298832, "volume": 509.0}, {"date": "2005-04-06", "close": 11.21255009, "volume": 364.0}, {"date": "2005-04-07", "close": 10.55298832, "volume": 243.0}, {"date": "2005-04-08", "close": 10.55298832, "volume": 23.0}, {"date": "2005-04-11", "close": 10.223207435, "volume": 152.0}, {"date": "2005-04-12", "close": 10.223207435, "volume": 15.0}, {"date": "2005-04-13", "close": 10.223207435, "volume": 127.0}, {"date": "2005-04-15", "close": 10.55298832, "volume": 243.0}, {"date": "2005-04-18", "close": 10.223207435, "volume": 890.0}, {"date": "2005-04-19", "close": 9.89342655, "volume": 388.0}, {"date": "2005-04-20", "close": 9.563645665, "volume": 204.0}, {"date": "2005-04-21", "close": 9.89342655, "volume": 1839.0}, {"date": "2005-04-22", "close": 9.89342655, "volume": 606.0}, {"date": "2005-04-26", "close": 9.563645665, "volume": 490.0}, {"date": "2005-04-27", "close": 9.23386478, "volume": 517.0}, {"date": "2005-04-28", "close": 8.244522125, "volume": 868.0}, {"date": "2005-05-13", "close": 8.57430301, "volume": 182.0}, {"date": "2005-05-16", "close": 8.904083895, "volume": 76.0}, {"date": "2005-05-17", "close": 8.57430301, "volume": 1400.0}, {"date": "2005-05-19", "close": 9.89342655, "volume": 889.0}, {"date": "2005-05-20", "close": 10.223207435, "volume": 596.0}, {"date": "2005-05-23", "close": 9.89342655, "volume": 61.0}, {"date": "2005-05-24", "close": 9.89342655, "volume": 15.0}, {"date": "2005-05-25", "close": 8.57430301, "volume": 42.0}, {"date": "2005-05-27", "close": 8.57430301, "volume": 3.0}, {"date": "2005-05-30", "close": 8.244522125, "volume": 76.0}, {"date": "2005-05-31", "close": 8.244522125, "volume": 34.0}, {"date": "2005-06-02", "close": 9.563645665, "volume": 240.0}, {"date": "2005-06-06", "close": 9.89342655, "volume": 506.0}, {"date": "2005-06-07", "close": 8.244522125, "volume": 349.0}, {"date": "2005-06-08", "close": 8.244522125, "volume": 652.0}, {"date": "2005-06-09", "close": 8.244522125, "volume": 230.0}, {"date": "2005-06-10", "close": 8.904083895, "volume": 85.0}, {"date": "2005-06-14", "close": 8.244522125, "volume": 61.0}, {"date": "2005-06-15", "close": 8.244522125, "volume": 782.0}, {"date": "2005-06-16", "close": 8.244522125, "volume": 643.0}, {"date": "2005-06-17", "close": 8.904083895, "volume": 170.0}, {"date": "2005-06-20", "close": 8.244522125, "volume": 470.0}, {"date": "2005-06-21", "close": 7.584960355, "volume": 247.0}, {"date": "2005-06-22", "close": 8.244522125, "volume": 622.0}, {"date": "2005-06-24", "close": 8.244522125, "volume": 24.0}, {"date": "2005-06-27", "close": 8.244522125, "volume": 61.0}, {"date": "2005-06-28", "close": 8.57430301, "volume": 1828.0}, {"date": "2005-06-29", "close": 8.244522125, "volume": 1049.0}, {"date": "2005-06-30", "close": 7.584960355, "volume": 546.0}, {"date": "2005-07-01", "close": 7.91474124, "volume": 76.0}, {"date": "2005-07-05", "close": 9.563645665, "volume": 30.0}, {"date": "2005-07-06", "close": 8.244522125, "volume": 121.0}, {"date": "2005-07-08", "close": 7.91474124, "volume": 910.0}, {"date": "2005-07-12", "close": 7.91474124, "volume": 106.0}, {"date": "2005-07-13", "close": 7.91474124, "volume": 50.0}, {"date": "2005-07-15", "close": 7.91474124, "volume": 36.0}, {"date": "2005-07-21", "close": 9.89342655, "volume": 2548.0}, {"date": "2005-07-22", "close": 9.89342655, "volume": 1819.0}, {"date": "2005-07-29", "close": 9.89342655, "volume": 145.0}, {"date": "2005-08-01", "close": 8.57430301, "volume": 1146.0}, {"date": "2005-08-02", "close": 8.904083895, "volume": 74.0}, {"date": "2005-08-04", "close": 8.904083895, "volume": 827.0}, {"date": "2005-08-08", "close": 9.563645665, "volume": 91.0}, {"date": "2005-08-11", "close": 10.55298832, "volume": 1056.0}, {"date": "2005-08-12", "close": 11.21255009, "volume": 1567.0}, {"date": "2005-08-15", "close": 14.180578055, "volume": 2790.0}, {"date": "2005-08-16", "close": 11.87211186, "volume": 1238.0}, {"date": "2005-08-17", "close": 11.21255009, "volume": 260.0}, {"date": "2005-08-18", "close": 10.882769205, "volume": 46.0}, {"date": "2005-08-19", "close": 11.87211186, "volume": 91.0}, {"date": "2005-08-22", "close": 11.87211186, "volume": 374.0}, {"date": "2005-08-23", "close": 11.21255009, "volume": 917.0}, {"date": "2005-08-24", "close": 11.21255009, "volume": 303.0}, {"date": "2005-08-29", "close": 11.21255009, "volume": 167.0}, {"date": "2005-08-31", "close": 10.882769205, "volume": 152.0}, {"date": "2005-09-01", "close": 10.882769205, "volume": 324.0}, {"date": "2005-09-02", "close": 10.882769205, "volume": 367.0}, {"date": "2005-09-05", "close": 12.53167363, "volume": 910.0}, {"date": "2005-09-06", "close": 12.861454515, "volume": 174.0}, {"date": "2005-09-07", "close": 11.542330975, "volume": 712.0}, {"date": "2005-09-08", "close": 12.861454515, "volume": 429.0}, {"date": "2005-09-09", "close": 12.861454515, "volume": 240.0}, {"date": "2005-09-12", "close": 11.87211186, "volume": 208.0}, {"date": "2005-09-13", "close": 12.201892745, "volume": 152.0}, {"date": "2005-09-14", "close": 12.201892745, "volume": 379.0}, {"date": "2005-09-19", "close": 12.861454515, "volume": 1243.0}, {"date": "2005-09-20", "close": 13.1912354, "volume": 508.0}, {"date": "2005-09-22", "close": 11.542330975, "volume": 182.0}, {"date": "2005-09-23", "close": 11.542330975, "volume": 61.0}, {"date": "2005-09-26", "close": 10.882769205, "volume": 1425.0}, {"date": "2005-09-27", "close": 12.53167363, "volume": 121.0}, {"date": "2005-09-28", "close": 12.861454515, "volume": 606.0}, {"date": "2005-09-30", "close": 11.21255009, "volume": 30.0}, {"date": "2005-10-03", "close": 11.542330975, "volume": 30.0}, {"date": "2005-10-05", "close": 11.542330975, "volume": 50.0}, {"date": "2005-10-06", "close": 11.21255009, "volume": 1642.0}, {"date": "2005-10-12", "close": 11.21255009, "volume": 636.0}, {"date": "2005-10-13", "close": 11.21255009, "volume": 2285.0}, {"date": "2005-10-17", "close": 9.89342655, "volume": 558.0}, {"date": "2005-10-19", "close": 9.89342655, "volume": 455.0}, {"date": "2005-10-21", "close": 9.23386478, "volume": 382.0}, {"date": "2005-10-24", "close": 9.23386478, "volume": 252.0}, {"date": "2005-10-27", "close": 9.89342655, "volume": 446.0}, {"date": "2005-10-31", "close": 9.23386478, "volume": 904.0}, {"date": "2005-11-02", "close": 9.89342655, "volume": 303.0}, {"date": "2005-11-07", "close": 9.23386478, "volume": 6.0}, {"date": "2005-11-08", "close": 9.23386478, "volume": 91.0}, {"date": "2005-11-09", "close": 9.23386478, "volume": 61.0}, {"date": "2005-11-14", "close": 9.23386478, "volume": 725.0}, {"date": "2005-11-21", "close": 9.563645665, "volume": 237.0}, {"date": "2005-11-22", "close": 8.904083895, "volume": 364.0}, {"date": "2005-11-28", "close": 9.89342655, "volume": 76.0}, {"date": "2005-11-29", "close": 8.57430301, "volume": 986.0}, {"date": "2005-11-30", "close": 9.23386478, "volume": 623.0}, {"date": "2005-12-01", "close": 8.57430301, "volume": 3237.0}, {"date": "2005-12-02", "close": 8.244522125, "volume": 1516.0}, {"date": "2005-12-05", "close": 9.89342655, "volume": 61.0}, {"date": "2005-12-06", "close": 8.904083895, "volume": 303.0}, {"date": "2005-12-07", "close": 8.57430301, "volume": 91.0}, {"date": "2005-12-08", "close": 8.244522125, "volume": 1380.0}, {"date": "2005-12-09", "close": 8.57430301, "volume": 2047.0}, {"date": "2005-12-12", "close": 9.23386478, "volume": 364.0}, {"date": "2005-12-15", "close": 8.904083895, "volume": 243.0}, {"date": "2005-12-19", "close": 8.57430301, "volume": 5.0}, {"date": "2005-12-20", "close": 8.57430301, "volume": 758.0}, {"date": "2005-12-22", "close": 8.57430301, "volume": 152.0}, {"date": "2005-12-29", "close": 8.904083895, "volume": 121.0}, {"date": "2006-01-03", "close": 8.244522125, "volume": 1334.0}, {"date": "2006-01-05", "close": 8.57430301, "volume": 303.0}, {"date": "2006-01-06", "close": 9.89342655, "volume": 409.0}, {"date": "2006-01-10", "close": 9.563645665, "volume": 152.0}, {"date": "2006-01-11", "close": 10.55298832, "volume": 2656.0}, {"date": "2006-01-12", "close": 12.53167363, "volume": 1373.0}, {"date": "2006-01-13", "close": 11.87211186, "volume": 2068.0}, {"date": "2006-01-16", "close": 13.1912354, "volume": 4037.0}, {"date": "2006-01-17", "close": 13.85079717, "volume": 2421.0}, {"date": "2006-01-18", "close": 13.521016285, "volume": 4854.0}, {"date": "2006-01-19", "close": 13.521016285, "volume": 787.0}, {"date": "2006-01-20", "close": 13.85079717, "volume": 1818.0}, {"date": "2006-01-23", "close": 12.861454515, "volume": 1845.0}, {"date": "2006-01-24", "close": 13.521016285, "volume": 654.0}, {"date": "2006-01-25", "close": 14.840139825, "volume": 2939.0}, {"date": "2006-01-27", "close": 14.840139825, "volume": 10133.0}, {"date": "2006-01-30", "close": 16.159263365, "volume": 4700.0}, {"date": "2006-01-31", "close": 15.16992071, "volume": 3202.0}, {"date": "2006-02-01", "close": 15.82948248, "volume": 3427.0}, {"date": "2006-02-02", "close": 14.840139825, "volume": 3218.0}, {"date": "2006-02-03", "close": 14.840139825, "volume": 1515.0}, {"date": "2006-02-06", "close": 15.16992071, "volume": 1374.0}, {"date": "2006-02-07", "close": 15.499701595, "volume": 1978.0}, {"date": "2006-02-08", "close": 14.840139825, "volume": 4292.0}, {"date": "2006-02-09", "close": 14.840139825, "volume": 925.0}, {"date": "2006-02-10", "close": 15.82948248, "volume": 1546.0}, {"date": "2006-02-13", "close": 15.82948248, "volume": 875.0}, {"date": "2006-02-14", "close": 16.58326736, "volume": 1587.0}, {"date": "2006-02-15", "close": 16.58326736, "volume": 2599.0}, {"date": "2006-02-16", "close": 15.82948248, "volume": 915.0}, {"date": "2006-02-17", "close": 15.82948248, "volume": 1075.0}, {"date": "2006-02-20", "close": 15.82948248, "volume": 1188.0}, {"date": "2006-02-21", "close": 14.32191272, "volume": 1597.0}, {"date": "2006-02-22", "close": 14.32191272, "volume": 1395.0}, {"date": "2006-02-23", "close": 13.56812784, "volume": 986.0}, {"date": "2006-02-24", "close": 13.56812784, "volume": 117.0}, {"date": "2006-02-27", "close": 13.56812784, "volume": 95.0}, {"date": "2006-02-28", "close": 14.32191272, "volume": 199.0}, {"date": "2006-03-01", "close": 13.56812784, "volume": 1587.0}, {"date": "2006-03-02", "close": 13.56812784, "volume": 986.0}, {"date": "2006-03-03", "close": 13.1912354, "volume": 340.0}, {"date": "2006-03-07", "close": 13.1912354, "volume": 709.0}, {"date": "2006-03-08", "close": 12.81434296, "volume": 66.0}, {"date": "2006-03-09", "close": 12.43745052, "volume": 669.0}, {"date": "2006-03-10", "close": 12.43745052, "volume": 53.0}, {"date": "2006-03-13", "close": 12.06055808, "volume": 13.0}, {"date": "2006-03-14", "close": 12.06055808, "volume": 530.0}, {"date": "2006-03-15", "close": 12.43745052, "volume": 901.0}, {"date": "2006-03-16", "close": 12.43745052, "volume": 743.0}, {"date": "2006-03-17", "close": 13.1912354, "volume": 1067.0}, {"date": "2006-03-20", "close": 13.1912354, "volume": 718.0}, {"date": "2006-03-21", "close": 12.43745052, "volume": 296.0}, {"date": "2006-03-22", "close": 13.1912354, "volume": 491.0}, {"date": "2006-03-23", "close": 13.1912354, "volume": 504.0}, {"date": "2006-03-24", "close": 12.81434296, "volume": 444.0}, {"date": "2006-03-27", "close": 13.1912354, "volume": 1626.0}, {"date": "2006-03-28", "close": 14.32191272, "volume": 1241.0}, {"date": "2006-03-29", "close": 16.58326736, "volume": 1392.0}, {"date": "2006-03-30", "close": 16.20637492, "volume": 4057.0}, {"date": "2006-03-31", "close": 16.9601598, "volume": 1316.0}, {"date": "2006-04-03", "close": 15.0756976, "volume": 1640.0}, {"date": "2006-04-04", "close": 14.32191272, "volume": 2316.0}, {"date": "2006-04-05", "close": 14.69880516, "volume": 1228.0}, {"date": "2006-04-06", "close": 14.32191272, "volume": 1027.0}, {"date": "2006-04-07", "close": 14.69880516, "volume": 337.0}, {"date": "2006-04-10", "close": 15.0756976, "volume": 862.0}, {"date": "2006-04-11", "close": 16.20637492, "volume": 207.0}, {"date": "2006-04-12", "close": 15.45259004, "volume": 816.0}, {"date": "2006-04-13", "close": 15.45259004, "volume": 1199.0}, {"date": "2006-04-18", "close": 15.45259004, "volume": 935.0}, {"date": "2006-04-19", "close": 15.45259004, "volume": 5110.0}, {"date": "2006-04-20", "close": 14.69880516, "volume": 2269.0}, {"date": "2006-04-21", "close": 13.94502028, "volume": 5141.0}, {"date": "2006-04-24", "close": 15.0756976, "volume": 3470.0}, {"date": "2006-04-26", "close": 15.45259004, "volume": 1519.0}, {"date": "2006-04-27", "close": 13.94502028, "volume": 938.0}, {"date": "2006-04-28", "close": 14.69880516, "volume": 1995.0}, {"date": "2006-05-01", "close": 15.0756976, "volume": 2035.0}, {"date": "2006-05-02", "close": 14.32191272, "volume": 1975.0}, {"date": "2006-05-03", "close": 15.82948248, "volume": 4373.0}, {"date": "2006-05-04", "close": 16.20637492, "volume": 3598.0}, {"date": "2006-05-05", "close": 16.9601598, "volume": 5179.0}, {"date": "2006-05-08", "close": 17.33705224, "volume": 1400.0}, {"date": "2006-05-09", "close": 17.71394468, "volume": 862.0}, {"date": "2006-05-10", "close": 16.9601598, "volume": 1337.0}, {"date": "2006-05-11", "close": 18.46772956, "volume": 5636.0}, {"date": "2006-05-12", "close": 20.35219176, "volume": 3777.0}, {"date": "2006-05-15", "close": 19.97529932, "volume": 2820.0}, {"date": "2006-05-16", "close": 17.71394468, "volume": 4775.0}, {"date": "2006-05-17", "close": 16.9601598, "volume": 2427.0}, {"date": "2006-05-18", "close": 16.58326736, "volume": 2218.0}, {"date": "2006-05-19", "close": 16.58326736, "volume": 668.0}, {"date": "2006-05-22", "close": 16.9601598, "volume": 3808.0}, {"date": "2006-05-23", "close": 15.82948248, "volume": 1400.0}, {"date": "2006-05-24", "close": 16.58326736, "volume": 2745.0}, {"date": "2006-05-25", "close": 15.45259004, "volume": 1246.0}, {"date": "2006-05-26", "close": 15.45259004, "volume": 899.0}, {"date": "2006-05-29", "close": 15.82948248, "volume": 581.0}, {"date": "2006-05-30", "close": 16.58326736, "volume": 700.0}, {"date": "2006-05-31", "close": 16.58326736, "volume": 522.0}, {"date": "2006-06-01", "close": 15.0756976, "volume": 796.0}, {"date": "2006-06-02", "close": 13.94502028, "volume": 674.0}, {"date": "2006-06-05", "close": 14.69880516, "volume": 138.0}, {"date": "2006-06-06", "close": 14.32191272, "volume": 729.0}, {"date": "2006-06-07", "close": 14.32191272, "volume": 272.0}, {"date": "2006-06-08", "close": 15.0756976, "volume": 265.0}, {"date": "2006-06-09", "close": 14.32191272, "volume": 1487.0}, {"date": "2006-06-13", "close": 12.43745052, "volume": 2974.0}, {"date": "2006-06-14", "close": 12.43745052, "volume": 2518.0}, {"date": "2006-06-15", "close": 12.43745052, "volume": 902.0}, {"date": "2006-06-16", "close": 13.94502028, "volume": 900.0}, {"date": "2006-06-19", "close": 15.0756976, "volume": 607.0}, {"date": "2006-06-20", "close": 13.1912354, "volume": 516.0}, {"date": "2006-06-21", "close": 13.1912354, "volume": 245.0}, {"date": "2006-06-22", "close": 13.94502028, "volume": 212.0}, {"date": "2006-06-23", "close": 13.1912354, "volume": 1774.0}, {"date": "2006-06-26", "close": 13.1912354, "volume": 411.0}, {"date": "2006-06-27", "close": 13.56812784, "volume": 2222.0}, {"date": "2006-06-28", "close": 13.56812784, "volume": 222.0}, {"date": "2006-06-29", "close": 12.43745052, "volume": 706.0}, {"date": "2006-06-30", "close": 12.43745052, "volume": 2125.0}, {"date": "2006-07-03", "close": 13.1912354, "volume": 478.0}, {"date": "2006-07-04", "close": 13.1912354, "volume": 1504.0}, {"date": "2006-07-05", "close": 12.81434296, "volume": 517.0}, {"date": "2006-07-06", "close": 12.81434296, "volume": 176.0}, {"date": "2006-07-07", "close": 14.32191272, "volume": 3192.0}, {"date": "2006-07-10", "close": 13.1912354, "volume": 421.0}, {"date": "2006-07-11", "close": 13.56812784, "volume": 1449.0}, {"date": "2006-07-13", "close": 13.1912354, "volume": 66.0}, {"date": "2006-07-14", "close": 13.1912354, "volume": 730.0}, {"date": "2006-07-17", "close": 13.1912354, "volume": 58.0}, {"date": "2006-07-18", "close": 13.1912354, "volume": 2152.0}, {"date": "2006-07-19", "close": 13.1912354, "volume": 106.0}, {"date": "2006-07-20", "close": 15.0756976, "volume": 151.0}, {"date": "2006-07-21", "close": 13.1912354, "volume": 16.0}, {"date": "2006-07-25", "close": 12.81434296, "volume": 2210.0}, {"date": "2006-07-26", "close": 13.1912354, "volume": 721.0}, {"date": "2006-07-27", "close": 13.56812784, "volume": 723.0}, {"date": "2006-07-28", "close": 14.32191272, "volume": 2455.0}, {"date": "2006-07-31", "close": 15.0756976, "volume": 133.0}, {"date": "2006-08-01", "close": 14.32191272, "volume": 206.0}, {"date": "2006-08-02", "close": 15.0756976, "volume": 1061.0}, {"date": "2006-08-03", "close": 14.69880516, "volume": 287.0}, {"date": "2006-08-04", "close": 13.94502028, "volume": 852.0}, {"date": "2006-08-07", "close": 13.56812784, "volume": 239.0}, {"date": "2006-08-08", "close": 13.56812784, "volume": 247.0}, {"date": "2006-08-09", "close": 13.56812784, "volume": 79.0}, {"date": "2006-08-10", "close": 13.1912354, "volume": 584.0}, {"date": "2006-08-11", "close": 13.1912354, "volume": 106.0}, {"date": "2006-08-15", "close": 13.94502028, "volume": 292.0}, {"date": "2006-08-16", "close": 15.0756976, "volume": 663.0}, {"date": "2006-08-17", "close": 14.69880516, "volume": 101.0}, {"date": "2006-08-18", "close": 13.56812784, "volume": 272.0}, {"date": "2006-08-21", "close": 14.32191272, "volume": 1015.0}, {"date": "2006-08-22", "close": 14.32191272, "volume": 207.0}, {"date": "2006-08-23", "close": 12.81434296, "volume": 1440.0}, {"date": "2006-08-24", "close": 13.1912354, "volume": 28.0}, {"date": "2006-08-25", "close": 13.1912354, "volume": 206.0}, {"date": "2006-08-28", "close": 13.56812784, "volume": 1155.0}, {"date": "2006-08-29", "close": 12.81434296, "volume": 8098.0}, {"date": "2006-08-30", "close": 12.81434296, "volume": 1871.0}, {"date": "2006-08-31", "close": 13.1912354, "volume": 360.0}, {"date": "2006-09-01", "close": 13.1912354, "volume": 1380.0}, {"date": "2006-09-04", "close": 12.81434296, "volume": 419.0}, {"date": "2006-09-06", "close": 13.1912354, "volume": 685.0}, {"date": "2006-09-08", "close": 12.81434296, "volume": 296.0}, {"date": "2006-09-11", "close": 11.68366564, "volume": 1836.0}, {"date": "2006-09-12", "close": 12.43745052, "volume": 470.0}, {"date": "2006-09-13", "close": 11.68366564, "volume": 409.0}, {"date": "2006-09-15", "close": 11.68366564, "volume": 3.0}, {"date": "2006-09-18", "close": 12.43745052, "volume": 313.0}, {"date": "2006-09-19", "close": 11.68366564, "volume": 318.0}, {"date": "2006-09-20", "close": 11.68366564, "volume": 451.0}, {"date": "2006-09-22", "close": 11.68366564, "volume": 829.0}, {"date": "2006-09-25", "close": 11.3067732, "volume": 101.0}, {"date": "2006-09-26", "close": 10.92988076, "volume": 74.0}, {"date": "2006-09-27", "close": 10.92988076, "volume": 227.0}, {"date": "2006-09-28", "close": 11.3067732, "volume": 268.0}, {"date": "2006-09-29", "close": 8.29163368, "volume": 3795.0}, {"date": "2006-10-02", "close": 9.04541856, "volume": 84.0}, {"date": "2006-10-03", "close": 10.55298832, "volume": 398.0}, {"date": "2006-10-04", "close": 10.55298832, "volume": 351.0}, {"date": "2006-10-05", "close": 9.79920344, "volume": 811.0}, {"date": "2006-10-06", "close": 9.79920344, "volume": 1247.0}, {"date": "2006-10-09", "close": 9.04541856, "volume": 129.0}, {"date": "2006-10-10", "close": 9.422311, "volume": 489.0}, {"date": "2006-10-11", "close": 9.422311, "volume": 771.0}, {"date": "2006-10-13", "close": 10.55298832, "volume": 408.0}, {"date": "2006-10-16", "close": 10.17609588, "volume": 80.0}, {"date": "2006-10-17", "close": 10.17609588, "volume": 653.0}, {"date": "2006-10-18", "close": 10.92988076, "volume": 754.0}, {"date": "2006-10-19", "close": 10.17609588, "volume": 1035.0}, {"date": "2006-10-20", "close": 10.55298832, "volume": 37.0}, {"date": "2006-10-23", "close": 10.55298832, "volume": 265.0}, {"date": "2006-10-24", "close": 10.55298832, "volume": 315.0}, {"date": "2006-10-25", "close": 10.55298832, "volume": 57.0}, {"date": "2006-10-26", "close": 11.3067732, "volume": 739.0}, {"date": "2006-10-27", "close": 11.68366564, "volume": 594.0}, {"date": "2006-10-30", "close": 11.68366564, "volume": 627.0}, {"date": "2006-10-31", "close": 13.1912354, "volume": 1483.0}, {"date": "2006-11-01", "close": 12.43745052, "volume": 9998.0}, {"date": "2006-11-02", "close": 11.68366564, "volume": 2587.0}, {"date": "2006-11-03", "close": 12.81434296, "volume": 1389.0}, {"date": "2006-11-06", "close": 12.81434296, "volume": 1061.0}, {"date": "2006-11-07", "close": 12.81434296, "volume": 2120.0}, {"date": "2006-11-08", "close": 15.82948248, "volume": 5068.0}, {"date": "2006-11-09", "close": 14.32191272, "volume": 3342.0}, {"date": "2006-11-10", "close": 15.82948248, "volume": 2010.0}, {"date": "2006-11-13", "close": 16.20637492, "volume": 550.0}, {"date": "2006-11-14", "close": 15.82948248, "volume": 2062.0}, {"date": "2006-11-15", "close": 15.45259004, "volume": 1448.0}, {"date": "2006-11-17", "close": 15.82948248, "volume": 265.0}, {"date": "2006-11-20", "close": 15.45259004, "volume": 1157.0}, {"date": "2006-11-21", "close": 15.45259004, "volume": 113.0}, {"date": "2006-11-22", "close": 15.45259004, "volume": 2916.0}, {"date": "2006-11-23", "close": 15.45259004, "volume": 430.0}, {"date": "2006-11-24", "close": 15.82948248, "volume": 162.0}, {"date": "2006-11-27", "close": 18.09083712, "volume": 7040.0}, {"date": "2006-11-28", "close": 18.844622, "volume": 5154.0}, {"date": "2006-11-29", "close": 18.844622, "volume": 1754.0}, {"date": "2006-12-01", "close": 18.09083712, "volume": 4382.0}, {"date": "2006-12-04", "close": 19.22151444, "volume": 2866.0}, {"date": "2006-12-05", "close": 18.844622, "volume": 769.0}, {"date": "2006-12-06", "close": 17.33705224, "volume": 1446.0}, {"date": "2006-12-07", "close": 18.46772956, "volume": 1015.0}, {"date": "2006-12-11", "close": 17.71394468, "volume": 756.0}, {"date": "2006-12-12", "close": 18.844622, "volume": 3345.0}, {"date": "2006-12-13", "close": 17.71394468, "volume": 906.0}, {"date": "2006-12-14", "close": 18.844622, "volume": 648.0}, {"date": "2006-12-15", "close": 18.46772956, "volume": 531.0}, {"date": "2006-12-18", "close": 18.09083712, "volume": 1042.0}, {"date": "2006-12-19", "close": 16.9601598, "volume": 3997.0}, {"date": "2006-12-20", "close": 15.45259004, "volume": 451.0}, {"date": "2006-12-21", "close": 16.9601598, "volume": 1775.0}, {"date": "2006-12-27", "close": 18.09083712, "volume": 1924.0}, {"date": "2006-12-28", "close": 45.2270928, "volume": 17819.0}, {"date": "2006-12-29", "close": 36.18167424, "volume": 11170.0}, {"date": "2007-01-02", "close": 69.7251014, "volume": 144324.0}, {"date": "2007-01-03", "close": 56.533866, "volume": 72716.0}, {"date": "2007-01-04", "close": 54.6494038, "volume": 43336.0}, {"date": "2007-01-05", "close": 48.9960172, "volume": 43395.0}, {"date": "2007-01-08", "close": 41.4581684, "volume": 33229.0}, {"date": "2007-01-09", "close": 50.8804794, "volume": 60433.0}, {"date": "2007-01-10", "close": 43.3426306, "volume": 17249.0}, {"date": "2007-01-11", "close": 43.3426306, "volume": 7727.0}, {"date": "2007-01-12", "close": 47.111555, "volume": 7327.0}, {"date": "2007-01-15", "close": 48.9960172, "volume": 29430.0}, {"date": "2007-01-16", "close": 50.8804794, "volume": 15368.0}, {"date": "2007-01-17", "close": 48.9960172, "volume": 5167.0}, {"date": "2007-01-18", "close": 48.9960172, "volume": 8617.0}, {"date": "2007-01-19", "close": 47.111555, "volume": 3589.0}, {"date": "2007-01-22", "close": 43.3426306, "volume": 16540.0}, {"date": "2007-01-23", "close": 43.3426306, "volume": 11142.0}, {"date": "2007-01-24", "close": 43.3426306, "volume": 4621.0}, {"date": "2007-01-25", "close": 41.4581684, "volume": 38893.0}, {"date": "2007-01-29", "close": 37.31235156, "volume": 15277.0}, {"date": "2007-01-30", "close": 34.29721204, "volume": 9932.0}, {"date": "2007-01-31", "close": 32.78964228, "volume": 6536.0}, {"date": "2007-02-01", "close": 33.9203196, "volume": 19202.0}, {"date": "2007-02-02", "close": 34.67410448, "volume": 7142.0}, {"date": "2007-02-05", "close": 34.67410448, "volume": 4516.0}, {"date": "2007-02-06", "close": 33.9203196, "volume": 2287.0}, {"date": "2007-02-07", "close": 32.41274984, "volume": 3856.0}, {"date": "2007-02-08", "close": 31.65896496, "volume": 6551.0}, {"date": "2007-02-09", "close": 29.77450276, "volume": 3567.0}, {"date": "2007-02-12", "close": 29.02071788, "volume": 7178.0}, {"date": "2007-02-13", "close": 33.9203196, "volume": 12331.0}, {"date": "2007-02-14", "close": 34.29721204, "volume": 9723.0}, {"date": "2007-02-15", "close": 33.16653472, "volume": 5230.0}, {"date": "2007-02-16", "close": 36.55856668, "volume": 36494.0}, {"date": "2007-02-19", "close": 47.111555, "volume": 79235.0}, {"date": "2007-02-20", "close": 45.2270928, "volume": 22765.0}, {"date": "2007-02-21", "close": 43.3426306, "volume": 24932.0}, {"date": "2007-02-22", "close": 39.5737062, "volume": 11650.0}, {"date": "2007-02-23", "close": 39.5737062, "volume": 7610.0}, {"date": "2007-02-26", "close": 37.689244, "volume": 7174.0}, {"date": "2007-02-27", "close": 39.5737062, "volume": 5585.0}, {"date": "2007-02-28", "close": 35.42788936, "volume": 9138.0}, {"date": "2007-03-01", "close": 34.29721204, "volume": 3455.0}, {"date": "2007-03-02", "close": 33.9203196, "volume": 2881.0}, {"date": "2007-03-05", "close": 31.28207252, "volume": 5304.0}, {"date": "2007-03-06", "close": 32.0358574, "volume": 5480.0}, {"date": "2007-03-07", "close": 32.0358574, "volume": 3100.0}, {"date": "2007-03-08", "close": 32.41274984, "volume": 2413.0}, {"date": "2007-03-09", "close": 33.16653472, "volume": 132.0}, {"date": "2007-03-12", "close": 33.54342716, "volume": 442.0}, {"date": "2007-03-13", "close": 33.9203196, "volume": 2470.0}, {"date": "2007-03-14", "close": 32.78964228, "volume": 3533.0}, {"date": "2007-03-15", "close": 39.5737062, "volume": 10613.0}, {"date": "2007-03-16", "close": 39.5737062, "volume": 12644.0}, {"date": "2007-03-19", "close": 39.5737062, "volume": 4222.0}, {"date": "2007-03-20", "close": 41.4581684, "volume": 18871.0}, {"date": "2007-03-21", "close": 48.9960172, "volume": 55849.0}, {"date": "2007-03-22", "close": 45.2270928, "volume": 10536.0}, {"date": "2007-03-23", "close": 45.2270928, "volume": 7676.0}, {"date": "2007-03-26", "close": 52.7649416, "volume": 44955.0}, {"date": "2007-03-27", "close": 50.8804794, "volume": 22076.0}, {"date": "2007-03-28", "close": 50.8804794, "volume": 15658.0}, {"date": "2007-03-29", "close": 58.4183282, "volume": 39484.0}, {"date": "2007-03-30", "close": 56.533866, "volume": 31455.0}, {"date": "2007-04-02", "close": 54.6494038, "volume": 4040.0}, {"date": "2007-04-03", "close": 52.7649416, "volume": 6180.0}, {"date": "2007-04-04", "close": 52.7649416, "volume": 11090.0}, {"date": "2007-04-05", "close": 56.533866, "volume": 6433.0}, {"date": "2007-04-10", "close": 56.533866, "volume": 5026.0}, {"date": "2007-04-11", "close": 52.7649416, "volume": 24798.0}, {"date": "2007-04-12", "close": 52.7649416, "volume": 4656.0}, {"date": "2007-04-13", "close": 48.9960172, "volume": 5180.0}, {"date": "2007-04-16", "close": 50.8804794, "volume": 6322.0}, {"date": "2007-04-17", "close": 50.8804794, "volume": 3533.0}, {"date": "2007-04-18", "close": 50.8804794, "volume": 777.0}, {"date": "2007-04-19", "close": 50.8804794, "volume": 2503.0}, {"date": "2007-04-20", "close": 48.9960172, "volume": 3833.0}, {"date": "2007-04-23", "close": 48.9960172, "volume": 3057.0}, {"date": "2007-04-24", "close": 50.8804794, "volume": 3663.0}, {"date": "2007-04-26", "close": 48.9960172, "volume": 2103.0}, {"date": "2007-04-27", "close": 47.111555, "volume": 1092.0}, {"date": "2007-04-30", "close": 47.111555, "volume": 1726.0}, {"date": "2007-05-01", "close": 45.2270928, "volume": 4164.0}, {"date": "2007-05-02", "close": 45.2270928, "volume": 3601.0}, {"date": "2007-05-03", "close": 48.9960172, "volume": 5389.0}, {"date": "2007-05-04", "close": 50.8804794, "volume": 2589.0}, {"date": "2007-05-07", "close": 50.8804794, "volume": 6102.0}, {"date": "2007-05-08", "close": 48.9960172, "volume": 2175.0}, {"date": "2007-05-09", "close": 48.9960172, "volume": 5048.0}, {"date": "2007-05-10", "close": 48.9960172, "volume": 1100.0}, {"date": "2007-05-11", "close": 45.2270928, "volume": 3658.0}, {"date": "2007-05-14", "close": 47.111555, "volume": 2510.0}, {"date": "2007-05-15", "close": 47.111555, "volume": 1149.0}, {"date": "2007-05-16", "close": 45.2270928, "volume": 1214.0}, {"date": "2007-05-17", "close": 45.2270928, "volume": 1123.0}, {"date": "2007-05-18", "close": 47.111555, "volume": 807.0}, {"date": "2007-05-21", "close": 47.111555, "volume": 3006.0}, {"date": "2007-05-22", "close": 52.7649416, "volume": 8993.0}, {"date": "2007-05-23", "close": 52.7649416, "volume": 2453.0}, {"date": "2007-05-24", "close": 50.8804794, "volume": 2242.0}, {"date": "2007-05-25", "close": 47.111555, "volume": 11143.0}, {"date": "2007-05-28", "close": 45.2270928, "volume": 1495.0}, {"date": "2007-05-29", "close": 47.111555, "volume": 271.0}, {"date": "2007-05-30", "close": 47.111555, "volume": 1874.0}, {"date": "2007-05-31", "close": 47.111555, "volume": 2154.0}, {"date": "2007-06-01", "close": 47.111555, "volume": 1933.0}, {"date": "2007-06-04", "close": 45.2270928, "volume": 9049.0}, {"date": "2007-06-05", "close": 45.2270928, "volume": 2758.0}, {"date": "2007-06-06", "close": 45.2270928, "volume": 889.0}, {"date": "2007-06-07", "close": 43.3426306, "volume": 533.0}, {"date": "2007-06-08", "close": 45.2270928, "volume": 2406.0}, {"date": "2007-06-12", "close": 43.3426306, "volume": 367.0}, {"date": "2007-06-13", "close": 43.3426306, "volume": 1515.0}, {"date": "2007-06-14", "close": 48.9960172, "volume": 10269.0}, {"date": "2007-06-15", "close": 47.111555, "volume": 5130.0}, {"date": "2007-06-18", "close": 47.111555, "volume": 4052.0}, {"date": "2007-06-19", "close": 47.111555, "volume": 1693.0}, {"date": "2007-06-20", "close": 47.111555, "volume": 2858.0}, {"date": "2007-06-21", "close": 45.2270928, "volume": 6027.0}, {"date": "2007-06-22", "close": 43.3426306, "volume": 1203.0}, {"date": "2007-06-25", "close": 41.4581684, "volume": 2740.0}, {"date": "2007-06-26", "close": 43.3426306, "volume": 3004.0}, {"date": "2007-06-27", "close": 39.5737062, "volume": 4382.0}, {"date": "2007-06-28", "close": 39.5737062, "volume": 2683.0}, {"date": "2007-06-29", "close": 37.689244, "volume": 3361.0}, {"date": "2007-07-02", "close": 37.31235156, "volume": 1017.0}, {"date": "2007-07-03", "close": 37.31235156, "volume": 1511.0}, {"date": "2007-07-04", "close": 37.31235156, "volume": 1340.0}, {"date": "2007-07-05", "close": 36.93545912, "volume": 1939.0}, {"date": "2007-07-06", "close": 35.8047818, "volume": 2062.0}, {"date": "2007-07-09", "close": 36.18167424, "volume": 1120.0}, {"date": "2007-07-10", "close": 35.05099692, "volume": 1961.0}, {"date": "2007-07-11", "close": 33.9203196, "volume": 1540.0}, {"date": "2007-07-12", "close": 35.05099692, "volume": 591.0}, {"date": "2007-07-13", "close": 35.05099692, "volume": 130.0}, {"date": "2007-07-16", "close": 35.05099692, "volume": 889.0}, {"date": "2007-07-17", "close": 33.9203196, "volume": 2807.0}, {"date": "2007-07-18", "close": 39.5737062, "volume": 6781.0}, {"date": "2007-07-19", "close": 43.3426306, "volume": 13702.0}, {"date": "2007-07-20", "close": 41.4581684, "volume": 7340.0}, {"date": "2007-07-23", "close": 36.93545912, "volume": 3611.0}, {"date": "2007-07-24", "close": 37.689244, "volume": 2309.0}, {"date": "2007-07-25", "close": 36.18167424, "volume": 951.0}, {"date": "2007-07-26", "close": 36.55856668, "volume": 1355.0}, {"date": "2007-07-27", "close": 35.42788936, "volume": 3403.0}, {"date": "2007-07-30", "close": 35.05099692, "volume": 656.0}, {"date": "2007-07-31", "close": 35.42788936, "volume": 2239.0}, {"date": "2007-08-01", "close": 34.29721204, "volume": 1422.0}, {"date": "2007-08-02", "close": 32.0358574, "volume": 1658.0}, {"date": "2007-08-03", "close": 34.29721204, "volume": 2031.0}, {"date": "2007-08-06", "close": 32.0358574, "volume": 1386.0}, {"date": "2007-08-07", "close": 33.16653472, "volume": 860.0}, {"date": "2007-08-08", "close": 32.0358574, "volume": 743.0}, {"date": "2007-08-09", "close": 31.65896496, "volume": 1212.0}, {"date": "2007-08-10", "close": 30.52828764, "volume": 729.0}, {"date": "2007-08-13", "close": 30.90518008, "volume": 465.0}, {"date": "2007-08-14", "close": 29.77450276, "volume": 1804.0}, {"date": "2007-08-15", "close": 26.3824708, "volume": 1072.0}, {"date": "2007-08-16", "close": 22.6135464, "volume": 2277.0}, {"date": "2007-08-17", "close": 25.25179348, "volume": 3458.0}, {"date": "2007-08-20", "close": 26.00557836, "volume": 1927.0}, {"date": "2007-08-21", "close": 26.75936324, "volume": 1537.0}, {"date": "2007-08-22", "close": 25.62868592, "volume": 2194.0}, {"date": "2007-08-23", "close": 25.25179348, "volume": 3210.0}, {"date": "2007-08-24", "close": 26.3824708, "volume": 1117.0}, {"date": "2007-08-27", "close": 24.4980086, "volume": 1470.0}, {"date": "2007-08-28", "close": 25.25179348, "volume": 6145.0}, {"date": "2007-08-29", "close": 24.4980086, "volume": 669.0}, {"date": "2007-08-30", "close": 27.13625568, "volume": 7505.0}, {"date": "2007-08-31", "close": 27.13625568, "volume": 12.0}, {"date": "2007-09-03", "close": 33.16653472, "volume": 18644.0}, {"date": "2007-09-04", "close": 33.54342716, "volume": 27875.0}, {"date": "2007-09-05", "close": 33.16653472, "volume": 1836.0}, {"date": "2007-09-06", "close": 31.65896496, "volume": 6422.0}, {"date": "2007-09-07", "close": 31.65896496, "volume": 3428.0}, {"date": "2007-09-10", "close": 30.1513952, "volume": 2446.0}, {"date": "2007-09-11", "close": 30.1513952, "volume": 608.0}, {"date": "2007-09-12", "close": 28.266933, "volume": 1989.0}, {"date": "2007-09-13", "close": 27.51314812, "volume": 2289.0}, {"date": "2007-09-14", "close": 26.3824708, "volume": 525.0}, {"date": "2007-09-17", "close": 28.64382544, "volume": 844.0}, {"date": "2007-09-18", "close": 27.89004056, "volume": 308.0}, {"date": "2007-09-19", "close": 28.266933, "volume": 726.0}, {"date": "2007-09-20", "close": 26.3824708, "volume": 3262.0}, {"date": "2007-09-21", "close": 26.75936324, "volume": 1037.0}, {"date": "2007-09-24", "close": 26.3824708, "volume": 1642.0}, {"date": "2007-09-25", "close": 26.3824708, "volume": 385.0}, {"date": "2007-09-26", "close": 26.3824708, "volume": 663.0}, {"date": "2007-09-27", "close": 26.3824708, "volume": 1151.0}, {"date": "2007-09-28", "close": 28.266933, "volume": 2534.0}, {"date": "2007-10-01", "close": 26.75936324, "volume": 1315.0}, {"date": "2007-10-02", "close": 27.51314812, "volume": 1528.0}, {"date": "2007-10-03", "close": 26.00557836, "volume": 1704.0}, {"date": "2007-10-04", "close": 26.3824708, "volume": 647.0}, {"date": "2007-10-05", "close": 26.00557836, "volume": 1178.0}, {"date": "2007-10-08", "close": 29.39761032, "volume": 7444.0}, {"date": "2007-10-09", "close": 28.64382544, "volume": 4244.0}, {"date": "2007-10-10", "close": 29.39761032, "volume": 2618.0}, {"date": "2007-10-11", "close": 29.02071788, "volume": 2348.0}, {"date": "2007-10-12", "close": 28.266933, "volume": 2140.0}, {"date": "2007-10-15", "close": 28.266933, "volume": 1156.0}, {"date": "2007-10-16", "close": 29.02071788, "volume": 10043.0}, {"date": "2007-10-17", "close": 30.1513952, "volume": 2696.0}, {"date": "2007-10-18", "close": 31.65896496, "volume": 4297.0}, {"date": "2007-10-19", "close": 35.42788936, "volume": 11114.0}, {"date": "2007-10-22", "close": 35.05099692, "volume": 8175.0}, {"date": "2007-10-23", "close": 35.42788936, "volume": 3494.0}, {"date": "2007-10-24", "close": 36.93545912, "volume": 4995.0}, {"date": "2007-10-25", "close": 39.5737062, "volume": 11269.0}, {"date": "2007-10-26", "close": 41.4581684, "volume": 10513.0}, {"date": "2007-10-29", "close": 41.4581684, "volume": 17401.0}, {"date": "2007-10-30", "close": 39.5737062, "volume": 15221.0}, {"date": "2007-10-31", "close": 36.93545912, "volume": 2376.0}, {"date": "2007-11-01", "close": 37.689244, "volume": 7196.0}, {"date": "2007-11-02", "close": 36.55856668, "volume": 4667.0}, {"date": "2007-11-05", "close": 37.31235156, "volume": 3725.0}, {"date": "2007-11-06", "close": 36.55856668, "volume": 1565.0}, {"date": "2007-11-07", "close": 36.18167424, "volume": 1067.0}, {"date": "2007-11-08", "close": 33.9203196, "volume": 4195.0}, {"date": "2007-11-09", "close": 37.31235156, "volume": 7202.0}, {"date": "2007-11-12", "close": 36.18167424, "volume": 2604.0}, {"date": "2007-11-13", "close": 36.55856668, "volume": 2680.0}, {"date": "2007-11-14", "close": 41.4581684, "volume": 16571.0}, {"date": "2007-11-15", "close": 47.111555, "volume": 13894.0}, {"date": "2007-11-16", "close": 43.3426306, "volume": 4229.0}, {"date": "2007-11-19", "close": 41.4581684, "volume": 1637.0}, {"date": "2007-11-20", "close": 39.5737062, "volume": 1794.0}, {"date": "2007-11-21", "close": 39.5737062, "volume": 1232.0}, {"date": "2007-11-22", "close": 37.31235156, "volume": 4669.0}, {"date": "2007-11-23", "close": 36.55856668, "volume": 1279.0}, {"date": "2007-11-26", "close": 36.18167424, "volume": 1986.0}, {"date": "2007-11-27", "close": 35.8047818, "volume": 1907.0}, {"date": "2007-11-28", "close": 36.18167424, "volume": 748.0}, {"date": "2007-11-29", "close": 36.55856668, "volume": 2507.0}, {"date": "2007-11-30", "close": 34.67410448, "volume": 4522.0}, {"date": "2007-12-03", "close": 33.9203196, "volume": 2146.0}, {"date": "2007-12-04", "close": 33.16653472, "volume": 1190.0}, {"date": "2007-12-05", "close": 33.54342716, "volume": 1524.0}, {"date": "2007-12-06", "close": 32.78964228, "volume": 1103.0}, {"date": "2007-12-07", "close": 32.41274984, "volume": 1770.0}, {"date": "2007-12-10", "close": 33.54342716, "volume": 834.0}, {"date": "2007-12-11", "close": 32.0358574, "volume": 952.0}, {"date": "2007-12-12", "close": 31.28207252, "volume": 1646.0}, {"date": "2007-12-13", "close": 29.77450276, "volume": 2418.0}, {"date": "2007-12-14", "close": 28.266933, "volume": 2308.0}, {"date": "2007-12-17", "close": 28.266933, "volume": 3542.0}, {"date": "2007-12-18", "close": 27.51314812, "volume": 3834.0}, {"date": "2007-12-19", "close": 26.3824708, "volume": 2680.0}, {"date": "2007-12-20", "close": 27.89004056, "volume": 1982.0}, {"date": "2007-12-21", "close": 28.266933, "volume": 690.0}, {"date": "2007-12-24", "close": 31.28207252, "volume": 578.0}, {"date": "2007-12-27", "close": 29.39761032, "volume": 1066.0}, {"date": "2007-12-28", "close": 29.77450276, "volume": 307.0}, {"date": "2007-12-31", "close": 28.64382544, "volume": 200.0}, {"date": "2008-01-02", "close": 30.1513952, "volume": 1296.0}, {"date": "2008-01-03", "close": 30.90518008, "volume": 281.0}, {"date": "2008-01-04", "close": 29.39761032, "volume": 935.0}, {"date": "2008-01-07", "close": 28.64382544, "volume": 782.0}, {"date": "2008-01-08", "close": 32.41274984, "volume": 1495.0}, {"date": "2008-01-09", "close": 30.52828764, "volume": 1176.0}, {"date": "2008-01-10", "close": 30.1513952, "volume": 1263.0}, {"date": "2008-01-11", "close": 30.1513952, "volume": 1149.0}, {"date": "2008-01-14", "close": 29.77450276, "volume": 211.0}, {"date": "2008-01-15", "close": 29.02071788, "volume": 986.0}, {"date": "2008-01-16", "close": 28.266933, "volume": 638.0}, {"date": "2008-01-17", "close": 26.3824708, "volume": 642.0}, {"date": "2008-01-18", "close": 27.89004056, "volume": 1420.0}, {"date": "2008-01-22", "close": 24.87490104, "volume": 2635.0}, {"date": "2008-01-23", "close": 22.6135464, "volume": 2289.0}, {"date": "2008-01-24", "close": 22.6135464, "volume": 1002.0}, {"date": "2008-01-25", "close": 24.12111616, "volume": 588.0}, {"date": "2008-01-29", "close": 24.87490104, "volume": 530.0}, {"date": "2008-01-30", "close": 24.87490104, "volume": 268.0}, {"date": "2008-01-31", "close": 22.6135464, "volume": 506.0}, {"date": "2008-02-01", "close": 23.36733128, "volume": 226.0}, {"date": "2008-02-04", "close": 24.12111616, "volume": 1247.0}, {"date": "2008-02-06", "close": 22.23665396, "volume": 1187.0}, {"date": "2008-02-07", "close": 22.6135464, "volume": 737.0}, {"date": "2008-02-08", "close": 22.6135464, "volume": 330.0}, {"date": "2008-02-11", "close": 21.48286908, "volume": 868.0}, {"date": "2008-02-12", "close": 21.85976152, "volume": 159.0}, {"date": "2008-02-14", "close": 19.97529932, "volume": 1901.0}, {"date": "2008-02-15", "close": 20.35219176, "volume": 1844.0}, {"date": "2008-02-18", "close": 19.59840688, "volume": 1929.0}, {"date": "2008-02-19", "close": 19.59840688, "volume": 27.0}, {"date": "2008-02-20", "close": 22.23665396, "volume": 1710.0}, {"date": "2008-02-21", "close": 21.85976152, "volume": 147.0}, {"date": "2008-02-22", "close": 19.97529932, "volume": 623.0}, {"date": "2008-02-25", "close": 23.74422372, "volume": 6005.0}, {"date": "2008-02-26", "close": 23.74422372, "volume": 2649.0}, {"date": "2008-02-27", "close": 22.6135464, "volume": 1315.0}, {"date": "2008-02-28", "close": 23.74422372, "volume": 2458.0}, {"date": "2008-02-29", "close": 23.36733128, "volume": 1724.0}, {"date": "2008-03-03", "close": 22.6135464, "volume": 320.0}, {"date": "2008-03-04", "close": 21.85976152, "volume": 27.0}, {"date": "2008-03-05", "close": 22.6135464, "volume": 451.0}, {"date": "2008-03-06", "close": 22.6135464, "volume": 1660.0}, {"date": "2008-03-07", "close": 21.10597664, "volume": 785.0}, {"date": "2008-03-10", "close": 21.10597664, "volume": 990.0}, {"date": "2008-03-11", "close": 18.46772956, "volume": 1771.0}, {"date": "2008-03-12", "close": 19.97529932, "volume": 493.0}, {"date": "2008-03-13", "close": 19.97529932, "volume": 1286.0}, {"date": "2008-03-14", "close": 21.48286908, "volume": 2072.0}, {"date": "2008-03-17", "close": 19.22151444, "volume": 121.0}, {"date": "2008-03-19", "close": 19.22151444, "volume": 495.0}, {"date": "2008-03-20", "close": 18.844622, "volume": 345.0}, {"date": "2008-03-26", "close": 19.97529932, "volume": 773.0}, {"date": "2008-03-27", "close": 19.97529932, "volume": 371.0}, {"date": "2008-03-28", "close": 17.33705224, "volume": 966.0}, {"date": "2008-03-31", "close": 17.33705224, "volume": 159.0}, {"date": "2008-04-02", "close": 17.33705224, "volume": 191.0}, {"date": "2008-04-03", "close": 17.33705224, "volume": 63.0}, {"date": "2008-04-04", "close": 18.46772956, "volume": 1175.0}, {"date": "2008-04-07", "close": 18.09083712, "volume": 398.0}, {"date": "2008-04-08", "close": 17.33705224, "volume": 768.0}, {"date": "2008-04-09", "close": 17.33705224, "volume": 8.0}, {"date": "2008-04-10", "close": 17.33705224, "volume": 287.0}, {"date": "2008-04-11", "close": 17.33705224, "volume": 65.0}, {"date": "2008-04-14", "close": 17.33705224, "volume": 110.0}, {"date": "2008-04-15", "close": 15.45259004, "volume": 1152.0}, {"date": "2008-04-17", "close": 16.20637492, "volume": 2961.0}, {"date": "2008-04-18", "close": 16.20637492, "volume": 1532.0}, {"date": "2008-04-21", "close": 18.09083712, "volume": 512.0}, {"date": "2008-04-22", "close": 16.58326736, "volume": 387.0}, {"date": "2008-04-23", "close": 16.9601598, "volume": 186.0}, {"date": "2008-04-24", "close": 17.33705224, "volume": 103.0}, {"date": "2008-04-28", "close": 16.9601598, "volume": 1645.0}, {"date": "2008-04-29", "close": 16.9601598, "volume": 180.0}, {"date": "2008-04-30", "close": 16.20637492, "volume": 591.0}, {"date": "2008-05-02", "close": 16.9601598, "volume": 426.0}, {"date": "2008-05-05", "close": 16.9601598, "volume": 621.0}, {"date": "2008-05-06", "close": 17.33705224, "volume": 53.0}, {"date": "2008-05-07", "close": 17.33705224, "volume": 1730.0}, {"date": "2008-05-08", "close": 18.46772956, "volume": 265.0}, {"date": "2008-05-09", "close": 18.844622, "volume": 955.0}, {"date": "2008-05-12", "close": 24.87490104, "volume": 3481.0}, {"date": "2008-05-13", "close": 24.4980086, "volume": 1982.0}, {"date": "2008-05-14", "close": 24.87490104, "volume": 1514.0}, {"date": "2008-05-15", "close": 24.12111616, "volume": 796.0}, {"date": "2008-05-16", "close": 22.6135464, "volume": 2132.0}, {"date": "2008-05-19", "close": 26.75936324, "volume": 2495.0}, {"date": "2008-05-20", "close": 28.266933, "volume": 7168.0}, {"date": "2008-05-21", "close": 32.78964228, "volume": 4271.0}, {"date": "2008-05-22", "close": 30.52828764, "volume": 4655.0}, {"date": "2008-05-23", "close": 29.77450276, "volume": 5070.0}, {"date": "2008-05-26", "close": 29.39761032, "volume": 1631.0}, {"date": "2008-05-27", "close": 30.52828764, "volume": 3809.0}, {"date": "2008-05-28", "close": 30.1513952, "volume": 3609.0}, {"date": "2008-05-29", "close": 30.90518008, "volume": 3277.0}, {"date": "2008-05-30", "close": 32.0358574, "volume": 2378.0}, {"date": "2008-06-02", "close": 35.42788936, "volume": 1366.0}, {"date": "2008-06-03", "close": 32.41274984, "volume": 1064.0}, {"date": "2008-06-04", "close": 33.9203196, "volume": 3362.0}, {"date": "2008-06-05", "close": 33.9203196, "volume": 796.0}, {"date": "2008-06-06", "close": 31.28207252, "volume": 852.0}, {"date": "2008-06-10", "close": 29.39761032, "volume": 2532.0}, {"date": "2008-06-11", "close": 32.0358574, "volume": 2361.0}, {"date": "2008-06-12", "close": 29.77450276, "volume": 172.0}, {"date": "2008-06-13", "close": 30.1513952, "volume": 414.0}, {"date": "2008-06-16", "close": 29.39761032, "volume": 331.0}, {"date": "2008-06-17", "close": 29.39761032, "volume": 262.0}, {"date": "2008-06-18", "close": 24.87490104, "volume": 517.0}, {"date": "2008-06-19", "close": 28.266933, "volume": 1019.0}, {"date": "2008-06-23", "close": 23.74422372, "volume": 876.0}, {"date": "2008-06-24", "close": 22.23665396, "volume": 725.0}, {"date": "2008-06-25", "close": 22.6135464, "volume": 2092.0}, {"date": "2008-06-26", "close": 22.6135464, "volume": 872.0}, {"date": "2008-06-27", "close": 22.6135464, "volume": 781.0}, {"date": "2008-06-30", "close": 22.6135464, "volume": 3182.0}, {"date": "2008-07-01", "close": 22.99043884, "volume": 546.0}, {"date": "2008-07-02", "close": 24.4980086, "volume": 27.0}, {"date": "2008-07-03", "close": 23.74422372, "volume": 1178.0}, {"date": "2008-07-07", "close": 24.12111616, "volume": 456.0}, {"date": "2008-07-08", "close": 22.99043884, "volume": 353.0}, {"date": "2008-07-09", "close": 22.6135464, "volume": 934.0}, {"date": "2008-07-10", "close": 22.6135464, "volume": 492.0}, {"date": "2008-07-11", "close": 22.6135464, "volume": 80.0}, {"date": "2008-07-14", "close": 21.10597664, "volume": 832.0}, {"date": "2008-07-16", "close": 21.10597664, "volume": 115.0}, {"date": "2008-07-18", "close": 20.7290842, "volume": 470.0}, {"date": "2008-07-22", "close": 22.6135464, "volume": 71.0}, {"date": "2008-07-25", "close": 20.7290842, "volume": 108.0}, {"date": "2008-07-28", "close": 20.35219176, "volume": 106.0}, {"date": "2008-07-29", "close": 18.844622, "volume": 1228.0}, {"date": "2008-07-31", "close": 18.844622, "volume": 27.0}, {"date": "2008-08-01", "close": 18.09083712, "volume": 175.0}, {"date": "2008-08-04", "close": 15.82948248, "volume": 809.0}, {"date": "2008-08-05", "close": 15.0756976, "volume": 393.0}, {"date": "2008-08-06", "close": 15.45259004, "volume": 321.0}, {"date": "2008-08-07", "close": 15.45259004, "volume": 265.0}, {"date": "2008-08-08", "close": 15.45259004, "volume": 252.0}, {"date": "2008-08-11", "close": 14.69880516, "volume": 13.0}, {"date": "2008-08-15", "close": 16.58326736, "volume": 172.0}, {"date": "2008-08-18", "close": 16.58326736, "volume": 5.0}, {"date": "2008-08-21", "close": 15.45259004, "volume": 53.0}, {"date": "2008-08-25", "close": 16.58326736, "volume": 64.0}, {"date": "2008-08-27", "close": 15.0756976, "volume": 53.0}, {"date": "2008-08-29", "close": 15.0756976, "volume": 366.0}, {"date": "2008-09-01", "close": 14.32191272, "volume": 93.0}, {"date": "2008-09-03", "close": 14.32191272, "volume": 104.0}, {"date": "2008-09-04", "close": 10.92988076, "volume": 825.0}, {"date": "2008-09-05", "close": 11.3067732, "volume": 22.0}, {"date": "2008-09-08", "close": 11.68366564, "volume": 87.0}, {"date": "2008-09-09", "close": 13.1912354, "volume": 146.0}, {"date": "2008-09-11", "close": 13.1912354, "volume": 855.0}, {"date": "2008-09-12", "close": 13.1912354, "volume": 716.0}, {"date": "2008-09-16", "close": 12.43745052, "volume": 1035.0}, {"date": "2008-09-17", "close": 12.43745052, "volume": 40.0}, {"date": "2008-09-18", "close": 12.81434296, "volume": 1140.0}, {"date": "2008-09-22", "close": 11.68366564, "volume": 53.0}, {"date": "2008-09-23", "close": 11.3067732, "volume": 50.0}, {"date": "2008-09-26", "close": 11.3067732, "volume": 323.0}, {"date": "2008-09-29", "close": 12.81434296, "volume": 18.0}, {"date": "2008-09-30", "close": 11.3067732, "volume": 133.0}, {"date": "2008-10-01", "close": 12.43745052, "volume": 1035.0}, {"date": "2008-10-02", "close": 11.3067732, "volume": 88.0}, {"date": "2008-10-06", "close": 11.3067732, "volume": 2388.0}, {"date": "2008-10-07", "close": 9.79920344, "volume": 133.0}, {"date": "2008-10-08", "close": 9.422311, "volume": 1406.0}, {"date": "2008-10-09", "close": 9.422311, "volume": 4103.0}, {"date": "2008-10-10", "close": 7.5378488, "volume": 2428.0}, {"date": "2008-10-13", "close": 8.29163368, "volume": 531.0}, {"date": "2008-10-14", "close": 9.04541856, "volume": 910.0}, {"date": "2008-10-15", "close": 9.422311, "volume": 281.0}, {"date": "2008-10-17", "close": 7.91474124, "volume": 1327.0}, {"date": "2008-10-20", "close": 8.29163368, "volume": 19.0}, {"date": "2008-10-21", "close": 9.422311, "volume": 133.0}, {"date": "2008-10-23", "close": 9.422311, "volume": 212.0}, {"date": "2008-10-28", "close": 7.16095636, "volume": 1100.0}, {"date": "2008-10-29", "close": 6.40717148, "volume": 1353.0}, {"date": "2008-10-30", "close": 7.5378488, "volume": 106.0}, {"date": "2008-10-31", "close": 7.5378488, "volume": 159.0}, {"date": "2008-11-05", "close": 8.29163368, "volume": 133.0}, {"date": "2008-11-07", "close": 7.16095636, "volume": 305.0}, {"date": "2008-11-10", "close": 6.78406392, "volume": 962.0}, {"date": "2008-11-14", "close": 7.16095636, "volume": 72.0}, {"date": "2008-11-17", "close": 7.16095636, "volume": 492.0}, {"date": "2008-11-18", "close": 6.78406392, "volume": 35.0}, {"date": "2008-11-19", "close": 6.03027904, "volume": 1976.0}, {"date": "2008-11-20", "close": 6.03027904, "volume": 53.0}, {"date": "2008-11-21", "close": 5.6533866, "volume": 265.0}, {"date": "2008-11-26", "close": 6.40717148, "volume": 2452.0}, {"date": "2008-12-01", "close": 6.40717148, "volume": 703.0}, {"date": "2008-12-05", "close": 6.03027904, "volume": 345.0}, {"date": "2008-12-08", "close": 6.03027904, "volume": 401.0}, {"date": "2008-12-09", "close": 5.6533866, "volume": 406.0}, {"date": "2008-12-10", "close": 5.6533866, "volume": 199.0}, {"date": "2008-12-11", "close": 6.03027904, "volume": 236.0}, {"date": "2008-12-12", "close": 6.03027904, "volume": 517.0}, {"date": "2008-12-15", "close": 6.40717148, "volume": 637.0}, {"date": "2008-12-16", "close": 6.40717148, "volume": 86.0}, {"date": "2008-12-17", "close": 5.6533866, "volume": 381.0}, {"date": "2008-12-18", "close": 4.52270928, "volume": 1340.0}, {"date": "2008-12-22", "close": 6.40717148, "volume": 374.0}, {"date": "2008-12-23", "close": 6.40717148, "volume": 1460.0}, {"date": "2008-12-30", "close": 6.78406392, "volume": 796.0}, {"date": "2008-12-31", "close": 6.03027904, "volume": 544.0}, {"date": "2009-01-05", "close": 7.16095636, "volume": 268.0}, {"date": "2009-01-06", "close": 6.40717148, "volume": 1863.0}, {"date": "2009-01-07", "close": 8.66852612, "volume": 1746.0}, {"date": "2009-01-08", "close": 8.29163368, "volume": 133.0}, {"date": "2009-01-13", "close": 7.91474124, "volume": 262.0}, {"date": "2009-01-19", "close": 6.40717148, "volume": 518.0}, {"date": "2009-01-20", "close": 6.03027904, "volume": 265.0}, {"date": "2009-01-21", "close": 6.40717148, "volume": 93.0}, {"date": "2009-01-28", "close": 6.40717148, "volume": 201.0}, {"date": "2009-01-30", "close": 6.40717148, "volume": 462.0}, {"date": "2009-02-02", "close": 6.40717148, "volume": 292.0}, {"date": "2009-02-09", "close": 6.40717148, "volume": 438.0}, {"date": "2009-02-10", "close": 6.03027904, "volume": 133.0}, {"date": "2009-02-12", "close": 6.03027904, "volume": 106.0}, {"date": "2009-02-13", "close": 6.03027904, "volume": 7.0}, {"date": "2009-02-18", "close": 8.29163368, "volume": 265.0}, {"date": "2009-02-19", "close": 7.91474124, "volume": 326.0}, {"date": "2009-02-23", "close": 7.91474124, "volume": 64.0}, {"date": "2009-02-27", "close": 5.6533866, "volume": 753.0}, {"date": "2009-03-03", "close": 5.6533866, "volume": 374.0}, {"date": "2009-03-10", "close": 6.78406392, "volume": 172.0}, {"date": "2009-03-12", "close": 6.40717148, "volume": 1206.0}, {"date": "2009-03-13", "close": 6.78406392, "volume": 292.0}, {"date": "2009-03-16", "close": 6.78406392, "volume": 106.0}, {"date": "2009-03-17", "close": 7.16095636, "volume": 1739.0}, {"date": "2009-03-18", "close": 7.16095636, "volume": 265.0}, {"date": "2009-03-25", "close": 5.6533866, "volume": 332.0}, {"date": "2009-03-26", "close": 5.6533866, "volume": 1061.0}, {"date": "2009-03-27", "close": 6.78406392, "volume": 765.0}, {"date": "2009-03-31", "close": 5.6533866, "volume": 133.0}, {"date": "2009-04-07", "close": 6.40717148, "volume": 1304.0}, {"date": "2009-04-14", "close": 6.78406392, "volume": 1592.0}, {"date": "2009-04-17", "close": 6.78406392, "volume": 212.0}, {"date": "2009-04-20", "close": 8.66852612, "volume": 1848.0}, {"date": "2009-04-21", "close": 8.66852612, "volume": 428.0}, {"date": "2009-04-22", "close": 9.04541856, "volume": 562.0}, {"date": "2009-04-23", "close": 9.79920344, "volume": 203.0}, {"date": "2009-04-24", "close": 10.17609588, "volume": 1486.0}, {"date": "2009-04-27", "close": 10.17609588, "volume": 151.0}, {"date": "2009-04-28", "close": 7.5378488, "volume": 823.0}, {"date": "2009-05-04", "close": 8.29163368, "volume": 478.0}, {"date": "2009-05-05", "close": 8.29163368, "volume": 379.0}, {"date": "2009-05-12", "close": 9.04541856, "volume": 610.0}, {"date": "2009-05-13", "close": 9.422311, "volume": 982.0}, {"date": "2009-05-14", "close": 9.04541856, "volume": 133.0}, {"date": "2009-05-18", "close": 10.17609588, "volume": 375.0}, {"date": "2009-05-19", "close": 9.04541856, "volume": 122.0}, {"date": "2009-05-20", "close": 9.422311, "volume": 1406.0}, {"date": "2009-05-21", "close": 9.04541856, "volume": 27.0}, {"date": "2009-05-25", "close": 10.17609588, "volume": 1287.0}, {"date": "2009-05-26", "close": 10.17609588, "volume": 77.0}, {"date": "2009-05-27", "close": 8.66852612, "volume": 1687.0}, {"date": "2009-05-29", "close": 10.55298832, "volume": 24.0}, {"date": "2009-06-01", "close": 10.55298832, "volume": 98.0}, {"date": "2009-06-02", "close": 10.17609588, "volume": 260.0}, {"date": "2009-06-03", "close": 9.79920344, "volume": 2622.0}, {"date": "2009-06-04", "close": 9.422311, "volume": 2866.0}, {"date": "2009-06-05", "close": 9.422311, "volume": 1061.0}, {"date": "2009-06-09", "close": 9.422311, "volume": 5506.0}, {"date": "2009-06-10", "close": 9.422311, "volume": 801.0}, {"date": "2009-06-11", "close": 9.04541856, "volume": 539.0}, {"date": "2009-06-12", "close": 9.422311, "volume": 663.0}, {"date": "2009-06-15", "close": 9.422311, "volume": 374.0}, {"date": "2009-06-16", "close": 9.04541856, "volume": 607.0}, {"date": "2009-06-17", "close": 9.04541856, "volume": 199.0}, {"date": "2009-06-22", "close": 8.66852612, "volume": 186.0}, {"date": "2009-06-23", "close": 8.29163368, "volume": 2835.0}, {"date": "2009-06-24", "close": 8.29163368, "volume": 30.0}, {"date": "2009-06-25", "close": 7.5378488, "volume": 2060.0}, {"date": "2009-06-26", "close": 7.5378488, "volume": 3269.0}, {"date": "2009-06-29", "close": 6.78406392, "volume": 992.0}, {"date": "2009-06-30", "close": 7.91474124, "volume": 1877.0}, {"date": "2009-07-02", "close": 8.29163368, "volume": 212.0}, {"date": "2009-07-06", "close": 8.29163368, "volume": 96.0}, {"date": "2009-07-07", "close": 8.29163368, "volume": 187.0}, {"date": "2009-07-09", "close": 7.5378488, "volume": 265.0}, {"date": "2009-07-13", "close": 8.29163368, "volume": 133.0}, {"date": "2009-07-15", "close": 7.5378488, "volume": 769.0}, {"date": "2009-07-16", "close": 8.29163368, "volume": 467.0}, {"date": "2009-07-20", "close": 9.04541856, "volume": 254.0}, {"date": "2009-07-23", "close": 7.91474124, "volume": 345.0}, {"date": "2009-07-24", "close": 9.04541856, "volume": 265.0}, {"date": "2009-07-28", "close": 8.29163368, "volume": 479.0}, {"date": "2009-07-29", "close": 7.5378488, "volume": 576.0}, {"date": "2009-07-30", "close": 7.16095636, "volume": 1512.0}, {"date": "2009-07-31", "close": 7.16095636, "volume": 1937.0}, {"date": "2009-08-03", "close": 7.16095636, "volume": 398.0}, {"date": "2009-08-04", "close": 8.66852612, "volume": 133.0}, {"date": "2009-08-05", "close": 7.5378488, "volume": 1207.0}, {"date": "2009-08-06", "close": 6.78406392, "volume": 994.0}, {"date": "2009-08-07", "close": 7.16095636, "volume": 219.0}, {"date": "2009-08-10", "close": 6.78406392, "volume": 771.0}, {"date": "2009-08-11", "close": 6.78406392, "volume": 531.0}, {"date": "2009-08-13", "close": 6.40717148, "volume": 1528.0}, {"date": "2009-08-14", "close": 6.78406392, "volume": 3019.0}, {"date": "2009-08-17", "close": 6.78406392, "volume": 531.0}, {"date": "2009-08-18", "close": 6.78406392, "volume": 247.0}, {"date": "2009-08-20", "close": 7.91474124, "volume": 1057.0}, {"date": "2009-08-24", "close": 7.91474124, "volume": 1093.0}, {"date": "2009-08-26", "close": 7.91474124, "volume": 3366.0}, {"date": "2009-08-27", "close": 7.5378488, "volume": 3811.0}, {"date": "2009-08-28", "close": 7.91474124, "volume": 66.0}, {"date": "2009-08-31", "close": 9.04541856, "volume": 6731.0}, {"date": "2009-09-01", "close": 8.66852612, "volume": 1711.0}, {"date": "2009-09-02", "close": 8.66852612, "volume": 1013.0}, {"date": "2009-09-03", "close": 10.17609588, "volume": 4122.0}, {"date": "2009-09-04", "close": 19.59840688, "volume": 7771.0}, {"date": "2009-09-07", "close": 16.58326736, "volume": 6639.0}, {"date": "2009-09-08", "close": 15.45259004, "volume": 1738.0}, {"date": "2009-09-09", "close": 17.33705224, "volume": 1302.0}, {"date": "2009-09-10", "close": 16.20637492, "volume": 1078.0}, {"date": "2009-09-11", "close": 16.20637492, "volume": 1214.0}, {"date": "2009-09-14", "close": 16.20637492, "volume": 676.0}, {"date": "2009-09-15", "close": 15.0756976, "volume": 1105.0}, {"date": "2009-09-16", "close": 15.0756976, "volume": 1104.0}, {"date": "2009-09-17", "close": 15.45259004, "volume": 400.0}, {"date": "2009-09-18", "close": 15.45259004, "volume": 179.0}, {"date": "2009-09-21", "close": 14.69880516, "volume": 350.0}, {"date": "2009-09-22", "close": 16.58326736, "volume": 1351.0}, {"date": "2009-09-23", "close": 16.20637492, "volume": 451.0}, {"date": "2009-09-24", "close": 16.9601598, "volume": 265.0}, {"date": "2009-09-25", "close": 15.82948248, "volume": 715.0}, {"date": "2009-09-29", "close": 15.0756976, "volume": 184.0}, {"date": "2009-09-30", "close": 15.0756976, "volume": 50.0}, {"date": "2009-10-01", "close": 15.45259004, "volume": 539.0}, {"date": "2009-10-02", "close": 16.58326736, "volume": 903.0}, {"date": "2009-10-05", "close": 16.20637492, "volume": 371.0}, {"date": "2009-10-06", "close": 15.45259004, "volume": 186.0}, {"date": "2009-10-07", "close": 17.33705224, "volume": 3918.0}, {"date": "2009-10-08", "close": 18.844622, "volume": 2655.0}, {"date": "2009-10-09", "close": 16.58326736, "volume": 10793.0}, {"date": "2009-10-12", "close": 16.58326736, "volume": 193.0}, {"date": "2009-10-13", "close": 17.71394468, "volume": 264.0}, {"date": "2009-10-14", "close": 16.9601598, "volume": 1121.0}, {"date": "2009-10-15", "close": 16.58326736, "volume": 1976.0}, {"date": "2009-10-16", "close": 16.9601598, "volume": 451.0}, {"date": "2009-10-19", "close": 16.9601598, "volume": 2223.0}, {"date": "2009-10-21", "close": 15.0756976, "volume": 1366.0}, {"date": "2009-10-22", "close": 15.0756976, "volume": 604.0}, {"date": "2009-10-23", "close": 15.45259004, "volume": 584.0}, {"date": "2009-10-26", "close": 15.0756976, "volume": 309.0}, {"date": "2009-10-27", "close": 15.0756976, "volume": 1105.0}, {"date": "2009-10-28", "close": 14.32191272, "volume": 417.0}, {"date": "2009-10-29", "close": 12.81434296, "volume": 620.0}, {"date": "2009-10-30", "close": 13.94502028, "volume": 406.0}, {"date": "2009-11-02", "close": 13.56812784, "volume": 1218.0}, {"date": "2009-11-04", "close": 12.06055808, "volume": 539.0}, {"date": "2009-11-05", "close": 12.06055808, "volume": 531.0}, {"date": "2009-11-06", "close": 13.56812784, "volume": 18.0}, {"date": "2009-11-09", "close": 14.69880516, "volume": 807.0}, {"date": "2009-11-10", "close": 15.0756976, "volume": 150.0}, {"date": "2009-11-11", "close": 14.32191272, "volume": 202.0}, {"date": "2009-11-12", "close": 12.81434296, "volume": 785.0}, {"date": "2009-11-13", "close": 13.1912354, "volume": 618.0}, {"date": "2009-11-16", "close": 13.56812784, "volume": 1316.0}, {"date": "2009-11-17", "close": 14.69880516, "volume": 1512.0}, {"date": "2009-11-18", "close": 14.69880516, "volume": 1177.0}, {"date": "2009-11-19", "close": 13.1912354, "volume": 1729.0}, {"date": "2009-11-20", "close": 13.56812784, "volume": 341.0}, {"date": "2009-11-23", "close": 13.56812784, "volume": 55.0}, {"date": "2009-11-24", "close": 13.56812784, "volume": 106.0}, {"date": "2009-11-25", "close": 13.94502028, "volume": 1406.0}, {"date": "2009-11-26", "close": 13.56812784, "volume": 101.0}, {"date": "2009-11-27", "close": 14.32191272, "volume": 925.0}, {"date": "2009-11-30", "close": 12.81434296, "volume": 1366.0}, {"date": "2009-12-01", "close": 12.81434296, "volume": 1154.0}, {"date": "2009-12-02", "close": 13.56812784, "volume": 329.0}, {"date": "2009-12-03", "close": 15.0756976, "volume": 3635.0}, {"date": "2009-12-04", "close": 15.45259004, "volume": 1118.0}, {"date": "2009-12-07", "close": 14.69880516, "volume": 1050.0}, {"date": "2009-12-08", "close": 15.45259004, "volume": 1450.0}, {"date": "2009-12-09", "close": 13.94502028, "volume": 796.0}, {"date": "2009-12-10", "close": 13.94502028, "volume": 228.0}, {"date": "2009-12-15", "close": 14.69880516, "volume": 1655.0}, {"date": "2009-12-17", "close": 13.56812784, "volume": 72.0}, {"date": "2009-12-18", "close": 14.32191272, "volume": 0.0}, {"date": "2009-12-21", "close": 13.1912354, "volume": 52.0}, {"date": "2009-12-22", "close": 13.1912354, "volume": 265.0}, {"date": "2009-12-23", "close": 13.1912354, "volume": 133.0}, {"date": "2009-12-30", "close": 13.56812784, "volume": 64.0}, {"date": "2010-01-04", "close": 14.32191272, "volume": 830.0}, {"date": "2010-01-05", "close": 13.56812784, "volume": 621.0}, {"date": "2010-01-06", "close": 11.68366564, "volume": 1228.0}, {"date": "2010-01-07", "close": 11.68366564, "volume": 259.0}, {"date": "2010-01-08", "close": 11.68366564, "volume": 929.0}, {"date": "2010-01-11", "close": 12.81434296, "volume": 910.0}, {"date": "2010-01-12", "close": 13.56812784, "volume": 796.0}, {"date": "2010-01-13", "close": 22.6135464, "volume": 85631.0}, {"date": "2010-01-14", "close": 18.844622, "volume": 17881.0}, {"date": "2010-01-15", "close": 15.82948248, "volume": 9646.0}, {"date": "2010-01-18", "close": 16.20637492, "volume": 4701.0}, {"date": "2010-01-19", "close": 16.58326736, "volume": 557.0}, {"date": "2010-01-20", "close": 16.58326736, "volume": 145.0}, {"date": "2010-01-21", "close": 16.58326736, "volume": 343.0}, {"date": "2010-01-22", "close": 15.0756976, "volume": 1904.0}, {"date": "2010-01-25", "close": 15.82948248, "volume": 2521.0}, {"date": "2010-01-27", "close": 14.32191272, "volume": 368.0}, {"date": "2010-01-28", "close": 16.20637492, "volume": 1271.0}, {"date": "2010-01-29", "close": 15.45259004, "volume": 507.0}, {"date": "2010-02-01", "close": 16.58326736, "volume": 1679.0}, {"date": "2010-02-02", "close": 16.20637492, "volume": 265.0}, {"date": "2010-02-03", "close": 15.0756976, "volume": 330.0}, {"date": "2010-02-04", "close": 16.20637492, "volume": 959.0}, {"date": "2010-02-05", "close": 14.69880516, "volume": 1474.0}, {"date": "2010-02-08", "close": 15.0756976, "volume": 1339.0}, {"date": "2010-02-09", "close": 16.58326736, "volume": 265.0}, {"date": "2010-02-10", "close": 14.32191272, "volume": 610.0}, {"date": "2010-02-11", "close": 14.69880516, "volume": 66.0}, {"date": "2010-02-12", "close": 14.69880516, "volume": 101.0}, {"date": "2010-02-15", "close": 14.32191272, "volume": 1505.0}, {"date": "2010-02-16", "close": 14.32191272, "volume": 27.0}, {"date": "2010-02-17", "close": 13.94502028, "volume": 663.0}, {"date": "2010-02-18", "close": 13.94502028, "volume": 902.0}, {"date": "2010-02-19", "close": 13.94502028, "volume": 241.0}, {"date": "2010-02-22", "close": 12.81434296, "volume": 531.0}, {"date": "2010-02-23", "close": 12.43745052, "volume": 1385.0}, {"date": "2010-02-24", "close": 12.43745052, "volume": 735.0}, {"date": "2010-02-25", "close": 11.68366564, "volume": 53.0}, {"date": "2010-03-01", "close": 11.68366564, "volume": 133.0}, {"date": "2010-03-02", "close": 12.43745052, "volume": 425.0}, {"date": "2010-03-03", "close": 14.32191272, "volume": 207.0}, {"date": "2010-03-05", "close": 13.94502028, "volume": 329.0}, {"date": "2010-03-08", "close": 13.94502028, "volume": 578.0}, {"date": "2010-03-09", "close": 13.1912354, "volume": 218.0}, {"date": "2010-03-10", "close": 13.94502028, "volume": 166.0}, {"date": "2010-03-12", "close": 13.94502028, "volume": 73.0}, {"date": "2010-03-15", "close": 13.56812784, "volume": 462.0}, {"date": "2010-03-17", "close": 14.69880516, "volume": 2453.0}, {"date": "2010-03-18", "close": 13.94502028, "volume": 252.0}, {"date": "2010-03-19", "close": 14.32191272, "volume": 53.0}, {"date": "2010-03-22", "close": 13.94502028, "volume": 531.0}, {"date": "2010-03-23", "close": 13.56812784, "volume": 1247.0}, {"date": "2010-03-24", "close": 13.56812784, "volume": 581.0}, {"date": "2010-03-25", "close": 13.56812784, "volume": 146.0}, {"date": "2010-03-26", "close": 12.43745052, "volume": 308.0}, {"date": "2010-03-30", "close": 14.69880516, "volume": 324.0}, {"date": "2010-03-31", "close": 13.1912354, "volume": 146.0}, {"date": "2010-04-01", "close": 12.81434296, "volume": 27.0}, {"date": "2010-04-07", "close": 12.81434296, "volume": 310.0}, {"date": "2010-04-08", "close": 12.81434296, "volume": 1159.0}, {"date": "2010-04-09", "close": 12.81434296, "volume": 93.0}, {"date": "2010-04-12", "close": 12.06055808, "volume": 796.0}, {"date": "2010-04-13", "close": 13.56812784, "volume": 955.0}, {"date": "2010-04-14", "close": 13.56812784, "volume": 528.0}, {"date": "2010-04-15", "close": 12.43745052, "volume": 27.0}, {"date": "2010-04-19", "close": 13.1912354, "volume": 1020.0}, {"date": "2010-04-20", "close": 13.1912354, "volume": 98.0}, {"date": "2010-04-21", "close": 13.1912354, "volume": 577.0}, {"date": "2010-04-22", "close": 14.32191272, "volume": 216.0}, {"date": "2010-04-27", "close": 12.81434296, "volume": 159.0}, {"date": "2010-04-28", "close": 13.1912354, "volume": 531.0}, {"date": "2010-04-29", "close": 13.1912354, "volume": 385.0}, {"date": "2010-04-30", "close": 13.1912354, "volume": 66.0}, {"date": "2010-05-03", "close": 13.56812784, "volume": 898.0}, {"date": "2010-05-04", "close": 12.43745052, "volume": 1327.0}, {"date": "2010-05-05", "close": 12.06055808, "volume": 1041.0}, {"date": "2010-05-06", "close": 11.68366564, "volume": 620.0}, {"date": "2010-05-07", "close": 11.3067732, "volume": 53.0}, {"date": "2010-05-10", "close": 10.92988076, "volume": 610.0}, {"date": "2010-05-11", "close": 11.3067732, "volume": 1390.0}, {"date": "2010-05-12", "close": 11.3067732, "volume": 180.0}, {"date": "2010-05-13", "close": 11.3067732, "volume": 21.0}, {"date": "2010-05-14", "close": 10.55298832, "volume": 663.0}, {"date": "2010-05-17", "close": 10.92988076, "volume": 1624.0}, {"date": "2010-05-18", "close": 10.92988076, "volume": 371.0}, {"date": "2010-05-19", "close": 10.17609588, "volume": 147.0}, {"date": "2010-05-20", "close": 10.17609588, "volume": 410.0}, {"date": "2010-05-21", "close": 7.91474124, "volume": 1460.0}, {"date": "2010-05-24", "close": 7.91474124, "volume": 117.0}, {"date": "2010-05-25", "close": 8.66852612, "volume": 101.0}, {"date": "2010-05-26", "close": 8.66852612, "volume": 144.0}, {"date": "2010-05-27", "close": 7.5378488, "volume": 451.0}, {"date": "2010-05-28", "close": 8.29163368, "volume": 106.0}, {"date": "2010-05-31", "close": 8.29163368, "volume": 236.0}, {"date": "2010-06-01", "close": 7.5378488, "volume": 5999.0}, {"date": "2010-06-02", "close": 8.66852612, "volume": 374.0}, {"date": "2010-06-04", "close": 7.5378488, "volume": 2123.0}, {"date": "2010-06-07", "close": 7.91474124, "volume": 226.0}, {"date": "2010-06-08", "close": 6.78406392, "volume": 1857.0}, {"date": "2010-06-11", "close": 7.91474124, "volume": 289.0}, {"date": "2010-06-15", "close": 7.5378488, "volume": 2699.0}, {"date": "2010-06-18", "close": 7.91474124, "volume": 267.0}, {"date": "2010-06-21", "close": 8.29163368, "volume": 653.0}, {"date": "2010-06-23", "close": 7.91474124, "volume": 146.0}, {"date": "2010-06-24", "close": 7.91474124, "volume": 169.0}, {"date": "2010-06-25", "close": 7.91474124, "volume": 498.0}, {"date": "2010-06-28", "close": 7.91474124, "volume": 425.0}, {"date": "2010-06-29", "close": 7.91474124, "volume": 265.0}, {"date": "2010-06-30", "close": 7.91474124, "volume": 3088.0}, {"date": "2010-07-01", "close": 7.5378488, "volume": 556.0}, {"date": "2010-07-05", "close": 7.5378488, "volume": 84.0}, {"date": "2010-07-06", "close": 7.5378488, "volume": 1061.0}, {"date": "2010-07-07", "close": 7.5378488, "volume": 345.0}, {"date": "2010-07-08", "close": 8.29163368, "volume": 121.0}, {"date": "2010-07-09", "close": 7.16095636, "volume": 876.0}, {"date": "2010-07-12", "close": 7.16095636, "volume": 398.0}, {"date": "2010-07-15", "close": 7.5378488, "volume": 5362.0}, {"date": "2010-07-16", "close": 7.91474124, "volume": 531.0}, {"date": "2010-07-20", "close": 8.29163368, "volume": 191.0}, {"date": "2010-07-21", "close": 8.29163368, "volume": 690.0}, {"date": "2010-07-26", "close": 7.91474124, "volume": 212.0}, {"date": "2010-07-27", "close": 7.91474124, "volume": 98.0}, {"date": "2010-07-29", "close": 8.29163368, "volume": 926.0}, {"date": "2010-07-30", "close": 8.29163368, "volume": 583.0}, {"date": "2010-08-02", "close": 7.5378488, "volume": 3126.0}, {"date": "2010-08-03", "close": 7.5378488, "volume": 999.0}, {"date": "2010-08-05", "close": 8.29163368, "volume": 321.0}, {"date": "2010-08-06", "close": 8.66852612, "volume": 3664.0}, {"date": "2010-08-09", "close": 7.91474124, "volume": 451.0}, {"date": "2010-08-10", "close": 8.66852612, "volume": 594.0}, {"date": "2010-08-11", "close": 7.5378488, "volume": 4451.0}, {"date": "2010-08-12", "close": 7.5378488, "volume": 2093.0}, {"date": "2010-08-13", "close": 7.91474124, "volume": 64.0}, {"date": "2010-08-16", "close": 8.66852612, "volume": 106.0}, {"date": "2010-08-17", "close": 8.66852612, "volume": 610.0}, {"date": "2010-08-19", "close": 7.5378488, "volume": 1730.0}, {"date": "2010-08-20", "close": 7.5378488, "volume": 568.0}, {"date": "2010-08-23", "close": 7.5378488, "volume": 2563.0}, {"date": "2010-08-24", "close": 6.78406392, "volume": 2521.0}, {"date": "2010-08-25", "close": 7.5378488, "volume": 1950.0}, {"date": "2010-08-26", "close": 8.29163368, "volume": 3980.0}, {"date": "2010-08-27", "close": 7.91474124, "volume": 2252.0}, {"date": "2010-08-30", "close": 7.5378488, "volume": 531.0}, {"date": "2010-09-01", "close": 8.29163368, "volume": 332.0}, {"date": "2010-09-02", "close": 7.91474124, "volume": 796.0}, {"date": "2010-09-03", "close": 7.91474124, "volume": 610.0}, {"date": "2010-09-07", "close": 7.91474124, "volume": 133.0}, {"date": "2010-09-08", "close": 7.5378488, "volume": 111.0}, {"date": "2010-09-09", "close": 7.91474124, "volume": 199.0}, {"date": "2010-09-10", "close": 7.91474124, "volume": 133.0}, {"date": "2010-09-14", "close": 8.66852612, "volume": 1327.0}, {"date": "2010-09-15", "close": 8.66852612, "volume": 531.0}, {"date": "2010-09-16", "close": 8.66852612, "volume": 1393.0}, {"date": "2010-09-17", "close": 7.91474124, "volume": 1193.0}, {"date": "2010-09-20", "close": 8.66852612, "volume": 852.0}, {"date": "2010-09-21", "close": 8.29163368, "volume": 1380.0}, {"date": "2010-09-22", "close": 8.29163368, "volume": 2832.0}, {"date": "2010-09-23", "close": 8.29163368, "volume": 1327.0}, {"date": "2010-09-24", "close": 10.55298832, "volume": 5745.0}, {"date": "2010-09-27", "close": 9.04541856, "volume": 6764.0}, {"date": "2010-09-28", "close": 9.04541856, "volume": 654.0}, {"date": "2010-09-29", "close": 10.17609588, "volume": 1156.0}, {"date": "2010-09-30", "close": 10.17609588, "volume": 955.0}, {"date": "2010-10-01", "close": 10.17609588, "volume": 1650.0}, {"date": "2010-10-04", "close": 10.17609588, "volume": 1528.0}, {"date": "2010-10-05", "close": 9.79920344, "volume": 378.0}, {"date": "2010-10-06", "close": 9.79920344, "volume": 375.0}, {"date": "2010-10-07", "close": 9.79920344, "volume": 1393.0}, {"date": "2010-10-08", "close": 9.79920344, "volume": 4690.0}, {"date": "2010-10-11", "close": 9.79920344, "volume": 385.0}, {"date": "2010-10-12", "close": 10.55298832, "volume": 955.0}, {"date": "2010-10-13", "close": 10.55298832, "volume": 2393.0}, {"date": "2010-10-14", "close": 10.92988076, "volume": 2210.0}, {"date": "2010-10-15", "close": 13.1912354, "volume": 2504.0}, {"date": "2010-10-18", "close": 12.81434296, "volume": 5920.0}, {"date": "2010-10-19", "close": 12.81434296, "volume": 899.0}, {"date": "2010-10-20", "close": 12.06055808, "volume": 1937.0}, {"date": "2010-10-21", "close": 10.92988076, "volume": 2483.0}, {"date": "2010-10-22", "close": 11.3067732, "volume": 884.0}, {"date": "2010-10-25", "close": 13.56812784, "volume": 4097.0}, {"date": "2010-10-26", "close": 13.56812784, "volume": 1315.0}, {"date": "2010-10-27", "close": 14.69880516, "volume": 922.0}, {"date": "2010-10-28", "close": 12.81434296, "volume": 174.0}, {"date": "2010-10-29", "close": 12.06055808, "volume": 66.0}, {"date": "2010-11-01", "close": 12.06055808, "volume": 199.0}, {"date": "2010-11-02", "close": 12.06055808, "volume": 163.0}, {"date": "2010-11-03", "close": 12.81434296, "volume": 1061.0}, {"date": "2010-11-04", "close": 12.43745052, "volume": 622.0}, {"date": "2010-11-05", "close": 11.68366564, "volume": 1371.0}, {"date": "2010-11-08", "close": 11.68366564, "volume": 326.0}, {"date": "2010-11-10", "close": 10.55298832, "volume": 4452.0}, {"date": "2010-11-11", "close": 10.55298832, "volume": 54.0}, {"date": "2010-11-16", "close": 10.17609588, "volume": 398.0}, {"date": "2010-11-17", "close": 10.92988076, "volume": 1762.0}, {"date": "2010-11-18", "close": 10.17609588, "volume": 27.0}, {"date": "2010-11-19", "close": 10.17609588, "volume": 478.0}, {"date": "2010-11-22", "close": 9.79920344, "volume": 80.0}, {"date": "2010-11-23", "close": 9.422311, "volume": 241.0}, {"date": "2010-11-24", "close": 10.17609588, "volume": 116.0}, {"date": "2010-11-25", "close": 10.17609588, "volume": 1829.0}, {"date": "2010-11-26", "close": 12.06055808, "volume": 4496.0}, {"date": "2010-11-29", "close": 11.68366564, "volume": 265.0}, {"date": "2010-11-30", "close": 12.43745052, "volume": 713.0}, {"date": "2010-12-01", "close": 12.06055808, "volume": 1160.0}, {"date": "2010-12-02", "close": 12.43745052, "volume": 929.0}, {"date": "2010-12-03", "close": 12.81434296, "volume": 1704.0}, {"date": "2010-12-06", "close": 11.68366564, "volume": 1592.0}, {"date": "2010-12-07", "close": 12.06055808, "volume": 755.0}, {"date": "2010-12-08", "close": 12.43745052, "volume": 243.0}, {"date": "2010-12-10", "close": 12.06055808, "volume": 243.0}, {"date": "2010-12-13", "close": 12.06055808, "volume": 1820.0}, {"date": "2010-12-14", "close": 11.3067732, "volume": 133.0}, {"date": "2010-12-15", "close": 13.1912354, "volume": 9051.0}, {"date": "2010-12-16", "close": 13.1912354, "volume": 3265.0}, {"date": "2010-12-17", "close": 12.43745052, "volume": 300.0}, {"date": "2010-12-21", "close": 13.1912354, "volume": 797.0}, {"date": "2010-12-22", "close": 12.81434296, "volume": 332.0}, {"date": "2010-12-23", "close": 11.68366564, "volume": 2540.0}, {"date": "2010-12-24", "close": 11.68366564, "volume": 536.0}, {"date": "2010-12-30", "close": 11.68366564, "volume": 1690.0}, {"date": "2010-12-31", "close": 11.68366564, "volume": 66.0}, {"date": "2011-01-04", "close": 12.43745052, "volume": 1388.0}, {"date": "2011-01-06", "close": 24.87490104, "volume": 87257.0}, {"date": "2011-01-07", "close": 25.25179348, "volume": 83429.0}, {"date": "2011-01-10", "close": 24.12111616, "volume": 13210.0}, {"date": "2011-01-11", "close": 22.99043884, "volume": 4575.0}, {"date": "2011-01-12", "close": 21.85976152, "volume": 1464.0}, {"date": "2011-01-13", "close": 20.7290842, "volume": 3575.0}, {"date": "2011-01-14", "close": 20.35219176, "volume": 2555.0}, {"date": "2011-01-17", "close": 22.99043884, "volume": 4984.0}, {"date": "2011-01-18", "close": 24.4980086, "volume": 3991.0}, {"date": "2011-01-19", "close": 24.4980086, "volume": 1844.0}, {"date": "2011-01-20", "close": 24.87490104, "volume": 6250.0}, {"date": "2011-01-21", "close": 26.00557836, "volume": 4837.0}, {"date": "2011-01-24", "close": 26.00557836, "volume": 2695.0}, {"date": "2011-01-25", "close": 24.4980086, "volume": 620.0}, {"date": "2011-01-27", "close": 22.99043884, "volume": 3237.0}, {"date": "2011-01-28", "close": 23.74422372, "volume": 785.0}, {"date": "2011-01-31", "close": 22.6135464, "volume": 1346.0}, {"date": "2011-02-01", "close": 22.99043884, "volume": 454.0}, {"date": "2011-02-02", "close": 22.6135464, "volume": 451.0}, {"date": "2011-02-03", "close": 23.74422372, "volume": 453.0}, {"date": "2011-02-04", "close": 25.25179348, "volume": 3502.0}, {"date": "2011-02-07", "close": 23.74422372, "volume": 1296.0}, {"date": "2011-02-08", "close": 22.6135464, "volume": 590.0}, {"date": "2011-02-09", "close": 23.36733128, "volume": 348.0}, {"date": "2011-02-10", "close": 22.99043884, "volume": 419.0}, {"date": "2011-02-11", "close": 22.6135464, "volume": 681.0}, {"date": "2011-02-14", "close": 23.74422372, "volume": 1435.0}, {"date": "2011-02-15", "close": 23.74422372, "volume": 1072.0}, {"date": "2011-02-16", "close": 24.12111616, "volume": 2357.0}, {"date": "2011-02-17", "close": 24.12111616, "volume": 367.0}, {"date": "2011-02-18", "close": 24.12111616, "volume": 1035.0}, {"date": "2011-02-21", "close": 22.23665396, "volume": 1831.0}, {"date": "2011-02-22", "close": 22.6135464, "volume": 252.0}, {"date": "2011-02-23", "close": 21.85976152, "volume": 874.0}, {"date": "2011-02-24", "close": 23.36733128, "volume": 3072.0}, {"date": "2011-02-25", "close": 21.10597664, "volume": 2584.0}, {"date": "2011-02-28", "close": 21.10597664, "volume": 719.0}, {"date": "2011-03-01", "close": 20.35219176, "volume": 1388.0}, {"date": "2011-03-02", "close": 19.97529932, "volume": 649.0}, {"date": "2011-03-03", "close": 19.59840688, "volume": 1409.0}, {"date": "2011-03-04", "close": 19.59840688, "volume": 1521.0}, {"date": "2011-03-07", "close": 19.22151444, "volume": 86.0}, {"date": "2011-03-08", "close": 19.22151444, "volume": 70.0}, {"date": "2011-03-09", "close": 19.22151444, "volume": 445.0}, {"date": "2011-03-10", "close": 19.22151444, "volume": 252.0}, {"date": "2011-03-11", "close": 19.22151444, "volume": 545.0}, {"date": "2011-03-14", "close": 18.09083712, "volume": 557.0}, {"date": "2011-03-15", "close": 13.94502028, "volume": 504.0}, {"date": "2011-03-16", "close": 16.58326736, "volume": 1489.0}, {"date": "2011-03-17", "close": 13.56812784, "volume": 1353.0}, {"date": "2011-03-18", "close": 15.45259004, "volume": 1144.0}, {"date": "2011-03-21", "close": 14.69880516, "volume": 237.0}, {"date": "2011-03-22", "close": 16.9601598, "volume": 7815.0}, {"date": "2011-03-23", "close": 16.20637492, "volume": 689.0}, {"date": "2011-03-24", "close": 15.82948248, "volume": 958.0}, {"date": "2011-03-25", "close": 17.71394468, "volume": 663.0}, {"date": "2011-03-28", "close": 17.33705224, "volume": 53.0}, {"date": "2011-03-30", "close": 15.45259004, "volume": 1972.0}, {"date": "2011-03-31", "close": 15.82948248, "volume": 252.0}, {"date": "2011-04-01", "close": 16.20637492, "volume": 470.0}, {"date": "2011-04-04", "close": 16.9601598, "volume": 986.0}, {"date": "2011-04-05", "close": 16.9601598, "volume": 248.0}, {"date": "2011-04-06", "close": 16.58326736, "volume": 575.0}, {"date": "2011-04-07", "close": 16.20637492, "volume": 226.0}, {"date": "2011-04-08", "close": 16.58326736, "volume": 106.0}, {"date": "2011-04-11", "close": 16.20637492, "volume": 815.0}, {"date": "2011-04-12", "close": 16.20637492, "volume": 2174.0}, {"date": "2011-04-13", "close": 16.9601598, "volume": 1964.0}, {"date": "2011-04-14", "close": 16.9601598, "volume": 21.0}, {"date": "2011-04-15", "close": 15.82948248, "volume": 370.0}, {"date": "2011-04-18", "close": 16.20637492, "volume": 224.0}, {"date": "2011-04-19", "close": 15.82948248, "volume": 269.0}, {"date": "2011-04-20", "close": 15.82948248, "volume": 1279.0}, {"date": "2011-04-21", "close": 15.45259004, "volume": 542.0}, {"date": "2011-04-27", "close": 16.20637492, "volume": 799.0}, {"date": "2011-04-28", "close": 15.45259004, "volume": 364.0}, {"date": "2011-04-29", "close": 15.0756976, "volume": 2722.0}, {"date": "2011-05-02", "close": 15.0756976, "volume": 81.0}, {"date": "2011-05-03", "close": 14.69880516, "volume": 677.0}, {"date": "2011-05-04", "close": 14.69880516, "volume": 696.0}, {"date": "2011-05-05", "close": 14.69880516, "volume": 478.0}, {"date": "2011-05-06", "close": 14.32191272, "volume": 260.0}, {"date": "2011-05-09", "close": 13.1912354, "volume": 663.0}, {"date": "2011-05-10", "close": 12.43745052, "volume": 929.0}, {"date": "2011-05-11", "close": 11.68366564, "volume": 398.0}, {"date": "2011-05-12", "close": 11.3067732, "volume": 305.0}, {"date": "2011-05-13", "close": 11.3067732, "volume": 62.0}, {"date": "2011-05-16", "close": 11.3067732, "volume": 1.0}, {"date": "2011-05-17", "close": 11.3067732, "volume": 392.0}, {"date": "2011-05-18", "close": 12.06055808, "volume": 890.0}, {"date": "2011-05-19", "close": 12.81434296, "volume": 547.0}, {"date": "2011-05-20", "close": 11.68366564, "volume": 265.0}, {"date": "2011-05-26", "close": 11.68366564, "volume": 796.0}, {"date": "2011-05-30", "close": 11.68366564, "volume": 143.0}, {"date": "2011-05-31", "close": 12.06055808, "volume": 544.0}, {"date": "2011-06-01", "close": 12.06055808, "volume": 110.0}, {"date": "2011-06-02", "close": 11.68366564, "volume": 332.0}, {"date": "2011-06-03", "close": 12.81434296, "volume": 1048.0}, {"date": "2011-06-06", "close": 12.43745052, "volume": 852.0}, {"date": "2011-06-07", "close": 12.43745052, "volume": 747.0}, {"date": "2011-06-08", "close": 12.43745052, "volume": 305.0}, {"date": "2011-06-09", "close": 13.1912354, "volume": 697.0}, {"date": "2011-06-10", "close": 11.68366564, "volume": 1897.0}, {"date": "2011-06-14", "close": 11.68366564, "volume": 93.0}, {"date": "2011-06-15", "close": 11.3067732, "volume": 1061.0}, {"date": "2011-06-16", "close": 11.68366564, "volume": 42.0}, {"date": "2011-06-17", "close": 11.3067732, "volume": 1114.0}, {"date": "2011-06-20", "close": 10.92988076, "volume": 731.0}, {"date": "2011-06-21", "close": 11.68366564, "volume": 531.0}, {"date": "2011-06-22", "close": 12.06055808, "volume": 86.0}, {"date": "2011-06-23", "close": 10.92988076, "volume": 401.0}, {"date": "2011-06-24", "close": 10.92988076, "volume": 645.0}, {"date": "2011-06-27", "close": 10.55298832, "volume": 1922.0}, {"date": "2011-06-28", "close": 10.92988076, "volume": 1393.0}, {"date": "2011-06-29", "close": 9.79920344, "volume": 801.0}, {"date": "2011-06-30", "close": 9.79920344, "volume": 2196.0}, {"date": "2011-07-01", "close": 10.55298832, "volume": 771.0}, {"date": "2011-07-04", "close": 12.06055808, "volume": 1229.0}, {"date": "2011-07-05", "close": 11.3067732, "volume": 371.0}, {"date": "2011-07-06", "close": 11.3067732, "volume": 383.0}, {"date": "2011-07-08", "close": 11.68366564, "volume": 695.0}, {"date": "2011-07-11", "close": 11.3067732, "volume": 342.0}, {"date": "2011-07-13", "close": 11.3067732, "volume": 1673.0}, {"date": "2011-07-14", "close": 13.1912354, "volume": 2835.0}, {"date": "2011-07-15", "close": 13.1912354, "volume": 1532.0}, {"date": "2011-07-18", "close": 13.1912354, "volume": 265.0}, {"date": "2011-07-20", "close": 13.56812784, "volume": 364.0}, {"date": "2011-07-22", "close": 13.56812784, "volume": 175.0}, {"date": "2011-07-26", "close": 13.1912354, "volume": 3869.0}, {"date": "2011-07-28", "close": 13.1912354, "volume": 1064.0}, {"date": "2011-07-29", "close": 13.1912354, "volume": 52.0}, {"date": "2011-08-01", "close": 14.32191272, "volume": 1645.0}, {"date": "2011-08-02", "close": 13.56812784, "volume": 398.0}, {"date": "2011-08-03", "close": 14.69880516, "volume": 907.0}, {"date": "2011-08-04", "close": 13.56812784, "volume": 552.0}, {"date": "2011-08-05", "close": 11.68366564, "volume": 1569.0}, {"date": "2011-08-08", "close": 11.68366564, "volume": 388.0}, {"date": "2011-08-09", "close": 10.55298832, "volume": 5645.0}, {"date": "2011-08-10", "close": 11.68366564, "volume": 332.0}, {"date": "2011-08-11", "close": 10.55298832, "volume": 1282.0}, {"date": "2011-08-12", "close": 10.92988076, "volume": 783.0}, {"date": "2011-08-15", "close": 11.3067732, "volume": 2135.0}, {"date": "2011-08-16", "close": 11.68366564, "volume": 1380.0}, {"date": "2011-08-17", "close": 11.68366564, "volume": 133.0}, {"date": "2011-08-18", "close": 10.55298832, "volume": 106.0}, {"date": "2011-08-22", "close": 11.3067732, "volume": 53.0}, {"date": "2011-08-23", "close": 11.68366564, "volume": 1378.0}, {"date": "2011-08-24", "close": 11.3067732, "volume": 114.0}, {"date": "2011-08-25", "close": 11.3067732, "volume": 80.0}, {"date": "2011-08-30", "close": 9.79920344, "volume": 1061.0}, {"date": "2011-08-31", "close": 9.79920344, "volume": 103.0}, {"date": "2011-09-01", "close": 9.79920344, "volume": 318.0}, {"date": "2011-09-02", "close": 10.92988076, "volume": 133.0}, {"date": "2011-09-05", "close": 10.92988076, "volume": 441.0}, {"date": "2011-09-06", "close": 10.17609588, "volume": 663.0}, {"date": "2011-09-09", "close": 9.79920344, "volume": 1162.0}, {"date": "2011-09-12", "close": 9.79920344, "volume": 849.0}, {"date": "2011-09-16", "close": 9.422311, "volume": 159.0}, {"date": "2011-09-20", "close": 9.04541856, "volume": 796.0}, {"date": "2011-09-21", "close": 9.04541856, "volume": 531.0}, {"date": "2011-09-22", "close": 8.29163368, "volume": 1846.0}, {"date": "2011-09-23", "close": 8.29163368, "volume": 3213.0}, {"date": "2011-09-26", "close": 7.16095636, "volume": 2457.0}, {"date": "2011-09-27", "close": 8.29163368, "volume": 1374.0}, {"date": "2011-09-28", "close": 7.91474124, "volume": 3502.0}, {"date": "2011-09-30", "close": 7.16095636, "volume": 265.0}, {"date": "2011-10-04", "close": 7.16095636, "volume": 237.0}, {"date": "2011-10-06", "close": 7.16095636, "volume": 24.0}, {"date": "2011-10-07", "close": 7.5378488, "volume": 1819.0}, {"date": "2011-10-10", "close": 9.422311, "volume": 1008.0}, {"date": "2011-10-11", "close": 9.79920344, "volume": 2223.0}, {"date": "2011-10-12", "close": 10.92988076, "volume": 531.0}, {"date": "2011-10-13", "close": 10.17609588, "volume": 690.0}, {"date": "2011-10-14", "close": 9.04541856, "volume": 398.0}, {"date": "2011-10-17", "close": 10.55298832, "volume": 3368.0}, {"date": "2011-10-18", "close": 10.55298832, "volume": 431.0}, {"date": "2011-10-19", "close": 10.55298832, "volume": 922.0}, {"date": "2011-10-20", "close": 13.56812784, "volume": 56047.0}, {"date": "2011-10-21", "close": 12.81434296, "volume": 8052.0}, {"date": "2011-10-24", "close": 11.68366564, "volume": 3757.0}, {"date": "2011-10-25", "close": 12.43745052, "volume": 697.0}, {"date": "2011-10-27", "close": 11.68366564, "volume": 1451.0}, {"date": "2011-10-28", "close": 12.43745052, "volume": 730.0}, {"date": "2011-10-31", "close": 12.81434296, "volume": 398.0}, {"date": "2011-11-01", "close": 12.06055808, "volume": 106.0}, {"date": "2011-11-02", "close": 12.06055808, "volume": 1741.0}, {"date": "2011-11-07", "close": 11.3067732, "volume": 1946.0}, {"date": "2011-11-09", "close": 11.68366564, "volume": 513.0}, {"date": "2011-11-10", "close": 10.55298832, "volume": 82.0}, {"date": "2011-11-11", "close": 10.92988076, "volume": 289.0}, {"date": "2011-11-14", "close": 11.3067732, "volume": 265.0}, {"date": "2011-11-15", "close": 11.3067732, "volume": 265.0}, {"date": "2011-11-16", "close": 11.3067732, "volume": 799.0}, {"date": "2011-11-17", "close": 10.55298832, "volume": 545.0}, {"date": "2011-11-18", "close": 10.55298832, "volume": 265.0}, {"date": "2011-11-21", "close": 10.55298832, "volume": 72.0}, {"date": "2011-11-22", "close": 9.79920344, "volume": 2200.0}, {"date": "2011-11-23", "close": 9.422311, "volume": 265.0}, {"date": "2011-11-24", "close": 9.422311, "volume": 2529.0}, {"date": "2011-11-25", "close": 9.422311, "volume": 300.0}, {"date": "2011-11-29", "close": 9.422311, "volume": 265.0}, {"date": "2011-11-30", "close": 8.29163368, "volume": 471.0}, {"date": "2011-12-01", "close": 9.422311, "volume": 1922.0}, {"date": "2011-12-05", "close": 10.17609588, "volume": 1603.0}, {"date": "2011-12-06", "close": 9.422311, "volume": 119.0}, {"date": "2011-12-07", "close": 9.422311, "volume": 454.0}, {"date": "2011-12-09", "close": 9.422311, "volume": 398.0}, {"date": "2011-12-12", "close": 10.55298832, "volume": 265.0}, {"date": "2011-12-13", "close": 9.79920344, "volume": 41.0}, {"date": "2011-12-14", "close": 9.422311, "volume": 504.0}, {"date": "2011-12-15", "close": 9.422311, "volume": 601.0}, {"date": "2011-12-16", "close": 9.04541856, "volume": 106.0}, {"date": "2011-12-19", "close": 8.66852612, "volume": 1658.0}, {"date": "2011-12-20", "close": 8.66852612, "volume": 692.0}, {"date": "2011-12-21", "close": 8.29163368, "volume": 845.0}, {"date": "2011-12-22", "close": 7.5378488, "volume": 4871.0}, {"date": "2011-12-23", "close": 7.5378488, "volume": 435.0}, {"date": "2011-12-28", "close": 7.5378488, "volume": 212.0}, {"date": "2011-12-30", "close": 7.5378488, "volume": 16.0}, {"date": "2012-01-03", "close": 7.5378488, "volume": 1061.0}, {"date": "2012-01-04", "close": 7.91474124, "volume": 199.0}, {"date": "2012-01-06", "close": 8.29163368, "volume": 80.0}, {"date": "2012-01-09", "close": 7.16095636, "volume": 398.0}, {"date": "2012-01-12", "close": 7.5378488, "volume": 32.0}, {"date": "2012-01-17", "close": 7.5378488, "volume": 257.0}, {"date": "2012-01-18", "close": 7.91474124, "volume": 141.0}, {"date": "2012-01-19", "close": 8.29163368, "volume": 3421.0}, {"date": "2012-01-20", "close": 8.29163368, "volume": 1456.0}, {"date": "2012-01-23", "close": 9.79920344, "volume": 2537.0}, {"date": "2012-01-24", "close": 9.422311, "volume": 663.0}, {"date": "2012-01-27", "close": 9.04541856, "volume": 345.0}, {"date": "2012-01-30", "close": 9.04541856, "volume": 557.0}, {"date": "2012-01-31", "close": 9.04541856, "volume": 1178.0}, {"date": "2012-02-01", "close": 8.66852612, "volume": 1300.0}, {"date": "2012-02-02", "close": 9.04541856, "volume": 695.0}, {"date": "2012-02-06", "close": 10.17609588, "volume": 874.0}, {"date": "2012-02-07", "close": 9.04541856, "volume": 286.0}, {"date": "2012-02-08", "close": 9.79920344, "volume": 101.0}, {"date": "2012-02-09", "close": 9.04541856, "volume": 186.0}, {"date": "2012-02-10", "close": 9.422311, "volume": 324.0}, {"date": "2012-02-13", "close": 9.79920344, "volume": 50.0}, {"date": "2012-02-14", "close": 9.04541856, "volume": 835.0}, {"date": "2012-02-15", "close": 9.422311, "volume": 2332.0}, {"date": "2012-02-16", "close": 9.04541856, "volume": 1450.0}, {"date": "2012-02-17", "close": 9.04541856, "volume": 3427.0}, {"date": "2012-02-20", "close": 9.04541856, "volume": 1459.0}, {"date": "2012-02-21", "close": 8.29163368, "volume": 4643.0}, {"date": "2012-02-23", "close": 8.29163368, "volume": 799.0}, {"date": "2012-02-24", "close": 8.29163368, "volume": 796.0}, {"date": "2012-02-27", "close": 7.91474124, "volume": 730.0}, {"date": "2012-02-29", "close": 8.29163368, "volume": 2759.0}, {"date": "2012-03-01", "close": 7.91474124, "volume": 1857.0}, {"date": "2012-03-05", "close": 8.29163368, "volume": 1239.0}, {"date": "2012-03-06", "close": 8.66852612, "volume": 265.0}, {"date": "2012-03-09", "close": 7.5378488, "volume": 3141.0}, {"date": "2012-03-12", "close": 8.29163368, "volume": 602.0}, {"date": "2012-03-13", "close": 9.04541856, "volume": 1057.0}, {"date": "2012-03-14", "close": 8.29163368, "volume": 7755.0}, {"date": "2012-03-19", "close": 8.29163368, "volume": 1335.0}, {"date": "2012-03-21", "close": 8.29163368, "volume": 796.0}, {"date": "2012-03-22", "close": 8.29163368, "volume": 1105.0}, {"date": "2012-03-23", "close": 8.29163368, "volume": 743.0}, {"date": "2012-03-26", "close": 8.29163368, "volume": 104.0}, {"date": "2012-03-28", "close": 9.04541856, "volume": 480.0}, {"date": "2012-03-29", "close": 8.66852612, "volume": 469.0}, {"date": "2012-03-30", "close": 8.29163368, "volume": 1672.0}, {"date": "2012-04-02", "close": 7.91474124, "volume": 1981.0}, {"date": "2012-04-03", "close": 7.5378488, "volume": 2314.0}, {"date": "2012-04-04", "close": 7.91474124, "volume": 942.0}, {"date": "2012-04-05", "close": 7.91474124, "volume": 53.0}, {"date": "2012-04-10", "close": 7.5378488, "volume": 292.0}, {"date": "2012-04-13", "close": 8.29163368, "volume": 361.0}, {"date": "2012-04-17", "close": 7.16095636, "volume": 2028.0}, {"date": "2012-04-18", "close": 7.16095636, "volume": 1119.0}, {"date": "2012-04-19", "close": 7.16095636, "volume": 796.0}, {"date": "2012-04-20", "close": 6.78406392, "volume": 189.0}, {"date": "2012-04-23", "close": 6.78406392, "volume": 584.0}, {"date": "2012-04-26", "close": 6.78406392, "volume": 663.0}, {"date": "2012-04-27", "close": 6.78406392, "volume": 995.0}, {"date": "2012-04-30", "close": 6.40717148, "volume": 287.0}, {"date": "2012-05-01", "close": 5.6533866, "volume": 2964.0}, {"date": "2012-05-02", "close": 6.03027904, "volume": 1592.0}, {"date": "2012-05-03", "close": 6.03027904, "volume": 982.0}, {"date": "2012-05-04", "close": 6.40717148, "volume": 597.0}, {"date": "2012-05-07", "close": 6.03027904, "volume": 837.0}, {"date": "2012-05-08", "close": 5.6533866, "volume": 3989.0}, {"date": "2012-05-09", "close": 5.6533866, "volume": 8.0}, {"date": "2012-05-10", "close": 5.27649416, "volume": 905.0}, {"date": "2012-05-11", "close": 5.6533866, "volume": 2228.0}, {"date": "2012-05-14", "close": 5.6533866, "volume": 22.0}, {"date": "2012-05-15", "close": 5.6533866, "volume": 1040.0}, {"date": "2012-05-16", "close": 4.89960172, "volume": 2917.0}, {"date": "2012-05-17", "close": 4.89960172, "volume": 6872.0}, {"date": "2012-05-18", "close": 4.52270928, "volume": 7527.0}, {"date": "2012-05-21", "close": 4.52270928, "volume": 2733.0}, {"date": "2012-05-22", "close": 4.52270928, "volume": 880.0}, {"date": "2012-05-23", "close": 4.14581684, "volume": 352.0}, {"date": "2012-05-25", "close": 4.14581684, "volume": 8560.0}, {"date": "2012-05-28", "close": 3.7689244, "volume": 769.0}, {"date": "2012-05-29", "close": 3.7689244, "volume": 4113.0}, {"date": "2012-05-30", "close": 4.14581684, "volume": 6397.0}, {"date": "2012-05-31", "close": 4.14581684, "volume": 106.0}, {"date": "2012-06-01", "close": 3.7689244, "volume": 1069.0}, {"date": "2012-06-04", "close": 4.14581684, "volume": 1449.0}, {"date": "2012-06-05", "close": 4.14581684, "volume": 6938.0}, {"date": "2012-06-06", "close": 4.14581684, "volume": 1327.0}, {"date": "2012-06-07", "close": 4.14581684, "volume": 2242.0}, {"date": "2012-06-08", "close": 5.27649416, "volume": 7559.0}, {"date": "2012-06-12", "close": 4.52270928, "volume": 2020.0}, {"date": "2012-06-13", "close": 4.89960172, "volume": 600.0}, {"date": "2012-06-14", "close": 4.52270928, "volume": 531.0}, {"date": "2012-06-15", "close": 4.52270928, "volume": 1266.0}, {"date": "2012-06-18", "close": 4.52270928, "volume": 1454.0}, {"date": "2012-06-20", "close": 4.89960172, "volume": 796.0}, {"date": "2012-06-21", "close": 4.89960172, "volume": 654.0}, {"date": "2012-06-22", "close": 4.52270928, "volume": 20.0}, {"date": "2012-06-25", "close": 4.52270928, "volume": 796.0}, {"date": "2012-06-26", "close": 4.52270928, "volume": 5967.0}, {"date": "2012-06-27", "close": 4.52270928, "volume": 3969.0}, {"date": "2012-06-28", "close": 4.52270928, "volume": 2133.0}, {"date": "2012-06-29", "close": 4.14581684, "volume": 3715.0}, {"date": "2012-07-02", "close": 4.52270928, "volume": 2919.0}, {"date": "2012-07-03", "close": 4.52270928, "volume": 425.0}, {"date": "2012-07-05", "close": 4.52270928, "volume": 2919.0}, {"date": "2012-07-10", "close": 4.14581684, "volume": 27.0}, {"date": "2012-07-11", "close": 4.14581684, "volume": 786.0}, {"date": "2012-07-12", "close": 4.14581684, "volume": 531.0}, {"date": "2012-07-13", "close": 4.14581684, "volume": 2160.0}, {"date": "2012-07-16", "close": 3.7689244, "volume": 3727.0}, {"date": "2012-07-17", "close": 3.7689244, "volume": 172.0}, {"date": "2012-07-19", "close": 3.7689244, "volume": 2932.0}, {"date": "2012-07-20", "close": 3.7689244, "volume": 973.0}, {"date": "2012-07-25", "close": 3.7689244, "volume": 27.0}, {"date": "2012-07-26", "close": 3.7689244, "volume": 484.0}, {"date": "2012-07-30", "close": 4.14581684, "volume": 122.0}, {"date": "2012-08-10", "close": 3.7689244, "volume": 796.0}, {"date": "2012-08-14", "close": 4.14581684, "volume": 1066.0}, {"date": "2012-08-16", "close": 3.7689244, "volume": 600.0}, {"date": "2012-08-24", "close": 4.14581684, "volume": 1061.0}, {"date": "2012-08-28", "close": 3.7689244, "volume": 212.0}, {"date": "2012-08-29", "close": 3.7689244, "volume": 11.0}, {"date": "2012-08-30", "close": 3.7689244, "volume": 6.0}, {"date": "2012-08-31", "close": 3.7689244, "volume": 438.0}, {"date": "2012-09-03", "close": 3.7689244, "volume": 265.0}, {"date": "2012-09-04", "close": 3.7689244, "volume": 183.0}, {"date": "2012-09-06", "close": 3.39203196, "volume": 4789.0}, {"date": "2012-09-10", "close": 3.39203196, "volume": 3.0}, {"date": "2012-09-12", "close": 3.39203196, "volume": 159.0}, {"date": "2012-09-14", "close": 3.39203196, "volume": 567.0}, {"date": "2012-09-17", "close": 3.7689244, "volume": 531.0}, {"date": "2012-09-18", "close": 3.7689244, "volume": 531.0}, {"date": "2012-09-19", "close": 3.01513952, "volume": 1252.0}, {"date": "2012-09-20", "close": 3.01513952, "volume": 531.0}, {"date": "2012-09-21", "close": 3.01513952, "volume": 13.0}, {"date": "2012-09-27", "close": 3.01513952, "volume": 133.0}, {"date": "2012-10-02", "close": 3.01513952, "volume": 2653.0}, {"date": "2012-10-04", "close": 3.39203196, "volume": 345.0}, {"date": "2012-10-05", "close": 4.89960172, "volume": 13059.0}, {"date": "2012-10-08", "close": 5.6533866, "volume": 14136.0}, {"date": "2012-10-09", "close": 5.27649416, "volume": 4888.0}, {"date": "2012-10-10", "close": 5.27649416, "volume": 1061.0}, {"date": "2012-10-11", "close": 4.52270928, "volume": 2278.0}, {"date": "2012-10-12", "close": 4.52270928, "volume": 4148.0}, {"date": "2012-10-15", "close": 3.7689244, "volume": 265.0}, {"date": "2012-10-17", "close": 4.52270928, "volume": 1693.0}, {"date": "2012-10-19", "close": 4.52270928, "volume": 265.0}, {"date": "2012-10-22", "close": 4.52270928, "volume": 478.0}, {"date": "2012-10-24", "close": 4.52270928, "volume": 114.0}, {"date": "2012-10-25", "close": 5.6533866, "volume": 11137.0}, {"date": "2012-10-26", "close": 5.27649416, "volume": 6381.0}, {"date": "2012-10-29", "close": 5.6533866, "volume": 5449.0}, {"date": "2012-10-30", "close": 5.27649416, "volume": 3846.0}, {"date": "2012-10-31", "close": 5.27649416, "volume": 1633.0}, {"date": "2012-11-01", "close": 5.27649416, "volume": 5455.0}, {"date": "2012-11-02", "close": 4.89960172, "volume": 2852.0}, {"date": "2012-11-05", "close": 4.89960172, "volume": 1873.0}, {"date": "2012-11-06", "close": 4.14581684, "volume": 5102.0}, {"date": "2012-11-07", "close": 4.52270928, "volume": 287.0}, {"date": "2012-11-08", "close": 4.52270928, "volume": 735.0}, {"date": "2012-11-09", "close": 4.52270928, "volume": 663.0}, {"date": "2012-11-12", "close": 4.14581684, "volume": 1857.0}, {"date": "2012-11-13", "close": 4.14581684, "volume": 2109.0}, {"date": "2012-11-15", "close": 3.7689244, "volume": 204.0}, {"date": "2012-11-16", "close": 3.7689244, "volume": 796.0}, {"date": "2012-11-19", "close": 3.7689244, "volume": 186.0}, {"date": "2012-11-20", "close": 3.7689244, "volume": 133.0}, {"date": "2012-11-21", "close": 3.7689244, "volume": 1328.0}, {"date": "2012-11-26", "close": 3.7689244, "volume": 0.0}, {"date": "2012-11-27", "close": 3.39203196, "volume": 1539.0}, {"date": "2012-11-28", "close": 3.7689244, "volume": 191.0}, {"date": "2012-11-29", "close": 3.7689244, "volume": 1141.0}, {"date": "2012-11-30", "close": 3.7689244, "volume": 1098.0}, {"date": "2012-12-03", "close": 3.7689244, "volume": 133.0}, {"date": "2012-12-04", "close": 3.39203196, "volume": 136.0}, {"date": "2012-12-06", "close": 3.39203196, "volume": 1167.0}, {"date": "2012-12-07", "close": 3.39203196, "volume": 133.0}, {"date": "2012-12-10", "close": 3.39203196, "volume": 796.0}, {"date": "2012-12-11", "close": 3.39203196, "volume": 265.0}, {"date": "2012-12-13", "close": 3.7689244, "volume": 133.0}, {"date": "2012-12-14", "close": 3.39203196, "volume": 133.0}, {"date": "2012-12-17", "close": 3.39203196, "volume": 463.0}, {"date": "2012-12-18", "close": 3.7689244, "volume": 935.0}, {"date": "2012-12-28", "close": 3.39203196, "volume": 247.0}, {"date": "2013-01-02", "close": 3.39203196, "volume": 251.0}, {"date": "2013-01-03", "close": 3.39203196, "volume": 867.0}, {"date": "2013-01-09", "close": 3.39203196, "volume": 1857.0}, {"date": "2013-01-10", "close": 3.39203196, "volume": 265.0}, {"date": "2013-01-14", "close": 3.39203196, "volume": 531.0}, {"date": "2013-01-15", "close": 3.7689244, "volume": 265.0}, {"date": "2013-01-18", "close": 3.7689244, "volume": 49.0}, {"date": "2013-01-24", "close": 3.7689244, "volume": 531.0}, {"date": "2013-01-29", "close": 4.14581684, "volume": 707.0}, {"date": "2013-01-30", "close": 4.14581684, "volume": 1327.0}, {"date": "2013-01-31", "close": 3.7689244, "volume": 85.0}, {"date": "2013-02-01", "close": 3.39203196, "volume": 332.0}, {"date": "2013-02-06", "close": 3.39203196, "volume": 180.0}, {"date": "2013-02-07", "close": 3.39203196, "volume": 1459.0}, {"date": "2013-02-08", "close": 3.7689244, "volume": 2096.0}, {"date": "2013-02-11", "close": 3.7689244, "volume": 2560.0}, {"date": "2013-02-12", "close": 4.14581684, "volume": 1298.0}, {"date": "2013-02-13", "close": 3.7689244, "volume": 886.0}, {"date": "2013-02-14", "close": 3.39203196, "volume": 4134.0}, {"date": "2013-02-18", "close": 3.39203196, "volume": 281.0}, {"date": "2013-02-19", "close": 3.39203196, "volume": 584.0}, {"date": "2013-02-20", "close": 3.39203196, "volume": 309.0}, {"date": "2013-02-21", "close": 3.01513952, "volume": 6814.0}, {"date": "2013-02-22", "close": 3.01513952, "volume": 995.0}, {"date": "2013-02-25", "close": 3.01513952, "volume": 1539.0}, {"date": "2013-02-26", "close": 3.01513952, "volume": 318.0}, {"date": "2013-02-27", "close": 3.01513952, "volume": 3619.0}, {"date": "2013-02-28", "close": 3.01513952, "volume": 346.0}, {"date": "2013-03-01", "close": 2.63824708, "volume": 8125.0}, {"date": "2013-03-04", "close": 2.63824708, "volume": 767.0}, {"date": "2013-03-05", "close": 2.63824708, "volume": 748.0}, {"date": "2013-03-07", "close": 2.63824708, "volume": 5843.0}, {"date": "2013-03-08", "close": 2.63824708, "volume": 2653.0}, {"date": "2013-03-12", "close": 2.26135464, "volume": 66.0}, {"date": "2013-03-13", "close": 2.63824708, "volume": 73.0}, {"date": "2013-03-14", "close": 2.63824708, "volume": 1061.0}, {"date": "2013-03-18", "close": 2.26135464, "volume": 15.0}, {"date": "2013-03-19", "close": 2.63824708, "volume": 1274.0}, {"date": "2013-03-20", "close": 2.26135464, "volume": 1343.0}, {"date": "2013-03-21", "close": 2.63824708, "volume": 191.0}, {"date": "2013-03-22", "close": 2.26135464, "volume": 588.0}, {"date": "2013-03-25", "close": 2.26135464, "volume": 1861.0}, {"date": "2013-03-26", "close": 2.26135464, "volume": 6545.0}, {"date": "2013-03-27", "close": 3.01513952, "volume": 6338.0}, {"date": "2013-03-28", "close": 3.01513952, "volume": 8987.0}, {"date": "2013-04-02", "close": 3.01513952, "volume": 507.0}, {"date": "2013-04-05", "close": 3.39203196, "volume": 2255.0}, {"date": "2013-04-08", "close": 2.63824708, "volume": 13.0}, {"date": "2013-04-10", "close": 2.63824708, "volume": 2574.0}, {"date": "2013-04-12", "close": 2.26135464, "volume": 4953.0}, {"date": "2013-04-16", "close": 2.63824708, "volume": 531.0}, {"date": "2013-04-18", "close": 2.63824708, "volume": 190.0}, {"date": "2013-04-19", "close": 2.26135464, "volume": 2105.0}, {"date": "2013-04-24", "close": 2.26135464, "volume": 308.0}, {"date": "2013-04-30", "close": 2.26135464, "volume": 1017.0}, {"date": "2013-05-03", "close": 2.26135464, "volume": 663.0}, {"date": "2013-05-06", "close": 2.26135464, "volume": 82.0}, {"date": "2013-05-07", "close": 2.26135464, "volume": 568.0}, {"date": "2013-05-10", "close": 1.8844622, "volume": 265.0}, {"date": "2013-05-13", "close": 1.8844622, "volume": 265.0}, {"date": "2013-05-14", "close": 2.26135464, "volume": 464.0}, {"date": "2013-05-15", "close": 2.26135464, "volume": 295.0}, {"date": "2013-05-16", "close": 2.26135464, "volume": 332.0}, {"date": "2013-05-17", "close": 2.26135464, "volume": 2653.0}, {"date": "2013-05-21", "close": 3.01513952, "volume": 2701.0}, {"date": "2013-05-22", "close": 3.39203196, "volume": 36473.0}, {"date": "2013-05-23", "close": 2.63824708, "volume": 7960.0}, {"date": "2013-05-24", "close": 3.39203196, "volume": 6727.0}, {"date": "2013-05-27", "close": 3.01513952, "volume": 5797.0}, {"date": "2013-05-29", "close": 3.01513952, "volume": 414.0}, {"date": "2013-05-30", "close": 2.63824708, "volume": 6932.0}, {"date": "2013-05-31", "close": 2.63824708, "volume": 2635.0}, {"date": "2013-06-03", "close": 2.63824708, "volume": 743.0}, {"date": "2013-06-04", "close": 2.63824708, "volume": 398.0}, {"date": "2013-06-05", "close": 2.63824708, "volume": 1495.0}, {"date": "2013-06-06", "close": 2.63824708, "volume": 4247.0}, {"date": "2013-06-07", "close": 2.26135464, "volume": 5472.0}, {"date": "2013-06-11", "close": 2.26135464, "volume": 1327.0}, {"date": "2013-06-12", "close": 2.26135464, "volume": 3648.0}, {"date": "2013-06-13", "close": 2.26135464, "volume": 1029.0}, {"date": "2013-06-14", "close": 2.26135464, "volume": 1778.0}, {"date": "2013-06-17", "close": 2.26135464, "volume": 5029.0}, {"date": "2013-06-18", "close": 2.26135464, "volume": 28.0}, {"date": "2013-06-19", "close": 1.8844622, "volume": 1372.0}, {"date": "2013-06-20", "close": 2.26135464, "volume": 27.0}, {"date": "2013-06-24", "close": 2.26135464, "volume": 687.0}, {"date": "2013-06-25", "close": 1.8844622, "volume": 6861.0}, {"date": "2013-06-26", "close": 1.8844622, "volume": 398.0}, {"date": "2013-06-27", "close": 2.26135464, "volume": 2521.0}, {"date": "2013-07-02", "close": 1.8844622, "volume": 2653.0}, {"date": "2013-07-05", "close": 2.26135464, "volume": 212.0}, {"date": "2013-07-10", "close": 2.63824708, "volume": 2653.0}, {"date": "2013-07-12", "close": 2.26135464, "volume": 133.0}, {"date": "2013-07-16", "close": 2.26135464, "volume": 226.0}, {"date": "2013-07-17", "close": 2.26135464, "volume": 681.0}, {"date": "2013-07-18", "close": 2.26135464, "volume": 2238.0}, {"date": "2013-07-19", "close": 2.63824708, "volume": 53.0}, {"date": "2013-07-22", "close": 2.63824708, "volume": 1327.0}, {"date": "2013-07-23", "close": 2.26135464, "volume": 21.0}, {"date": "2013-07-24", "close": 2.26135464, "volume": 93.0}, {"date": "2013-07-26", "close": 2.63824708, "volume": 3979.0}, {"date": "2013-07-29", "close": 3.01513952, "volume": 12172.0}, {"date": "2013-07-30", "close": 2.63824708, "volume": 46.0}, {"date": "2013-07-31", "close": 2.63824708, "volume": 159.0}, {"date": "2013-08-01", "close": 2.63824708, "volume": 80.0}, {"date": "2013-08-02", "close": 2.63824708, "volume": 3035.0}, {"date": "2013-08-05", "close": 2.63824708, "volume": 1496.0}, {"date": "2013-08-06", "close": 2.63824708, "volume": 812.0}, {"date": "2013-08-09", "close": 2.26135464, "volume": 740.0}, {"date": "2013-08-12", "close": 2.26135464, "volume": 2741.0}, {"date": "2013-08-14", "close": 2.63824708, "volume": 701.0}, {"date": "2013-08-16", "close": 2.26135464, "volume": 3184.0}, {"date": "2013-08-19", "close": 1.8844622, "volume": 265.0}, {"date": "2013-08-20", "close": 2.26135464, "volume": 1167.0}, {"date": "2013-08-21", "close": 1.8844622, "volume": 4102.0}, {"date": "2013-08-22", "close": 1.8844622, "volume": 2413.0}, {"date": "2013-08-29", "close": 2.26135464, "volume": 531.0}, {"date": "2013-09-02", "close": 2.26135464, "volume": 93.0}, {"date": "2013-09-03", "close": 1.8844622, "volume": 345.0}, {"date": "2013-09-04", "close": 1.8844622, "volume": 663.0}, {"date": "2013-09-09", "close": 1.8844622, "volume": 366.0}, {"date": "2013-09-10", "close": 1.8844622, "volume": 265.0}, {"date": "2013-09-12", "close": 1.8844622, "volume": 2021.0}, {"date": "2013-09-13", "close": 2.26135464, "volume": 483.0}, {"date": "2013-09-16", "close": 1.8844622, "volume": 978.0}, {"date": "2013-09-25", "close": 2.26135464, "volume": 663.0}, {"date": "2013-09-26", "close": 2.26135464, "volume": 425.0}, {"date": "2013-09-30", "close": 2.26135464, "volume": 175.0}, {"date": "2013-10-04", "close": 2.26135464, "volume": 796.0}, {"date": "2013-10-09", "close": 1.8844622, "volume": 53.0}, {"date": "2013-10-10", "close": 1.8844622, "volume": 80.0}, {"date": "2013-10-11", "close": 2.26135464, "volume": 4755.0}, {"date": "2013-10-14", "close": 1.50756976, "volume": 3980.0}, {"date": "2013-10-15", "close": 1.8844622, "volume": 1592.0}, {"date": "2013-10-16", "close": 2.26135464, "volume": 531.0}, {"date": "2013-10-21", "close": 1.8844622, "volume": 172.0}, {"date": "2013-10-22", "close": 2.26135464, "volume": 624.0}, {"date": "2013-10-24", "close": 1.8844622, "volume": 703.0}, {"date": "2013-10-25", "close": 1.8844622, "volume": 1364.0}, {"date": "2013-10-28", "close": 1.8844622, "volume": 334.0}, {"date": "2013-10-29", "close": 2.26135464, "volume": 1101.0}, {"date": "2013-10-30", "close": 1.8844622, "volume": 491.0}, {"date": "2013-10-31", "close": 2.26135464, "volume": 8915.0}, {"date": "2013-11-01", "close": 2.26135464, "volume": 345.0}, {"date": "2013-11-05", "close": 1.8844622, "volume": 951.0}, {"date": "2013-11-08", "close": 2.26135464, "volume": 2911.0}, {"date": "2013-11-11", "close": 1.8844622, "volume": 531.0}, {"date": "2013-11-13", "close": 1.8844622, "volume": 1247.0}, {"date": "2013-11-14", "close": 2.26135464, "volume": 2213.0}, {"date": "2013-11-15", "close": 1.8844622, "volume": 47.0}, {"date": "2013-11-18", "close": 1.8844622, "volume": 3608.0}, {"date": "2013-11-19", "close": 1.8844622, "volume": 361.0}, {"date": "2013-11-21", "close": 1.8844622, "volume": 1533.0}, {"date": "2013-11-22", "close": 1.8844622, "volume": 14.0}, {"date": "2013-11-26", "close": 1.8844622, "volume": 1094.0}, {"date": "2013-11-27", "close": 2.26135464, "volume": 531.0}, {"date": "2013-11-29", "close": 1.8844622, "volume": 531.0}, {"date": "2013-12-02", "close": 1.8844622, "volume": 2600.0}, {"date": "2013-12-03", "close": 1.8844622, "volume": 531.0}, {"date": "2013-12-04", "close": 2.26135464, "volume": 13775.0}, {"date": "2013-12-06", "close": 2.26135464, "volume": 3608.0}, {"date": "2013-12-09", "close": 1.8844622, "volume": 929.0}, {"date": "2013-12-10", "close": 2.26135464, "volume": 729.0}, {"date": "2013-12-11", "close": 2.26135464, "volume": 531.0}, {"date": "2013-12-12", "close": 1.8844622, "volume": 233.0}, {"date": "2013-12-18", "close": 1.50756976, "volume": 5572.0}, {"date": "2013-12-19", "close": 1.50756976, "volume": 1008.0}, {"date": "2013-12-20", "close": 1.50756976, "volume": 402.0}, {"date": "2013-12-30", "close": 1.8844622, "volume": 663.0}, {"date": "2014-01-06", "close": 1.8844622, "volume": 1327.0}, {"date": "2014-01-07", "close": 1.50756976, "volume": 4.0}, {"date": "2014-01-08", "close": 1.8844622, "volume": 1488.0}, {"date": "2014-01-13", "close": 1.8844622, "volume": 265.0}, {"date": "2014-01-14", "close": 1.50756976, "volume": 531.0}, {"date": "2014-01-15", "close": 1.8844622, "volume": 535.0}, {"date": "2014-01-16", "close": 1.8844622, "volume": 128.0}, {"date": "2014-01-24", "close": 1.50756976, "volume": 2107.0}, {"date": "2014-01-28", "close": 1.50756976, "volume": 846.0}, {"date": "2014-01-31", "close": 1.50756976, "volume": 27.0}, {"date": "2014-02-05", "close": 1.8844622, "volume": 265.0}, {"date": "2014-02-06", "close": 1.8844622, "volume": 138.0}, {"date": "2014-02-07", "close": 1.50756976, "volume": 57242.0}, {"date": "2014-02-10", "close": 1.50756976, "volume": 425.0}, {"date": "2014-02-11", "close": 1.50756976, "volume": null}, {"date": "2014-02-12", "close": 1.50756976, "volume": 1194.0}, {"date": "2014-02-13", "close": 1.50756976, "volume": 11833.0}, {"date": "2014-02-14", "close": 1.13067732, "volume": 5307.0}, {"date": "2014-02-19", "close": 1.13067732, "volume": 796.0}, {"date": "2014-02-20", "close": 1.13067732, "volume": 3614.0}, {"date": "2014-02-21", "close": 1.13067732, "volume": 3091.0}, {"date": "2014-02-25", "close": 1.13067732, "volume": 2388.0}, {"date": "2014-02-26", "close": 1.13067732, "volume": 1418.0}, {"date": "2014-02-27", "close": 1.13067732, "volume": 929.0}, {"date": "2014-03-03", "close": 1.13067732, "volume": 1618.0}, {"date": "2014-03-04", "close": 0.75378488, "volume": 6454.0}, {"date": "2014-03-05", "close": 0.75378488, "volume": 80.0}, {"date": "2014-03-06", "close": 1.13067732, "volume": 8953.0}, {"date": "2014-03-11", "close": 1.13067732, "volume": 1990.0}, {"date": "2014-03-12", "close": 1.13067732, "volume": 1327.0}, {"date": "2014-03-18", "close": 1.13067732, "volume": 53.0}, {"date": "2014-03-20", "close": 1.13067732, "volume": 449.0}, {"date": "2014-03-21", "close": 0.75378488, "volume": 214.0}, {"date": "2014-03-25", "close": 1.13067732, "volume": 300.0}, {"date": "2014-03-26", "close": 1.50756976, "volume": 796.0}, {"date": "2014-03-27", "close": 1.50756976, "volume": 332.0}, {"date": "2014-04-01", "close": 1.50756976, "volume": 3250.0}, {"date": "2014-04-02", "close": 1.13067732, "volume": 21.0}, {"date": "2014-04-07", "close": 1.13067732, "volume": 730.0}, {"date": "2014-04-08", "close": 1.13067732, "volume": 178.0}, {"date": "2014-04-14", "close": 0.75378488, "volume": 5.0}, {"date": "2014-04-15", "close": 1.13067732, "volume": 5519.0}, {"date": "2014-04-16", "close": 1.13067732, "volume": 4051.0}, {"date": "2014-04-22", "close": 0.75378488, "volume": 284.0}, {"date": "2014-04-29", "close": 0.75378488, "volume": 167.0}, {"date": "2014-05-01", "close": 1.13067732, "volume": 10590.0}, {"date": "2014-05-02", "close": 1.50756976, "volume": 332.0}, {"date": "2014-05-06", "close": 1.13067732, "volume": 663.0}, {"date": "2014-05-07", "close": 1.13067732, "volume": 1990.0}, {"date": "2014-05-13", "close": 1.13067732, "volume": 5970.0}, {"date": "2014-05-20", "close": 1.13067732, "volume": 451.0}, {"date": "2014-05-22", "close": 0.75378488, "volume": 106.0}, {"date": "2014-05-23", "close": 1.13067732, "volume": 1406.0}, {"date": "2014-05-26", "close": 1.13067732, "volume": 133.0}, {"date": "2014-05-27", "close": 1.13067732, "volume": 133.0}, {"date": "2014-05-30", "close": 1.13067732, "volume": 1995.0}, {"date": "2014-06-02", "close": 1.50756976, "volume": 21.0}, {"date": "2014-06-04", "close": 1.13067732, "volume": 663.0}, {"date": "2014-06-05", "close": 1.13067732, "volume": 716.0}, {"date": "2014-06-06", "close": 0.75378488, "volume": 3317.0}, {"date": "2014-06-10", "close": 0.75378488, "volume": 4245.0}, {"date": "2014-06-11", "close": 0.75378488, "volume": 27.0}, {"date": "2014-06-12", "close": 0.75378488, "volume": 166.0}, {"date": "2014-06-13", "close": 0.75378488, "volume": 5307.0}, {"date": "2014-06-16", "close": 0.75378488, "volume": 265.0}, {"date": "2014-06-17", "close": 0.75378488, "volume": 2826.0}, {"date": "2014-06-20", "close": 0.75378488, "volume": 286.0}, {"date": "2014-06-23", "close": 0.75378488, "volume": 133.0}, {"date": "2014-06-24", "close": 0.75378488, "volume": 265.0}, {"date": "2014-06-25", "close": 0.75378488, "volume": 520.0}, {"date": "2014-06-26", "close": 0.75378488, "volume": 4511.0}, {"date": "2014-06-27", "close": 0.75378488, "volume": 141.0}, {"date": "2014-06-30", "close": 0.75378488, "volume": 8836.0}, {"date": "2014-07-09", "close": 0.75378488, "volume": 1.0}, {"date": "2014-07-10", "close": 0.75378488, "volume": 5677.0}, {"date": "2014-07-11", "close": 0.75378488, "volume": 398.0}, {"date": "2014-07-14", "close": 0.75378488, "volume": 1565.0}, {"date": "2014-07-17", "close": 0.75378488, "volume": 1725.0}, {"date": "2014-07-18", "close": 0.75378488, "volume": 180.0}, {"date": "2014-07-25", "close": 0.75378488, "volume": 13.0}, {"date": "2014-07-31", "close": 1.13067732, "volume": 2640.0}, {"date": "2014-08-15", "close": 0.75378488, "volume": 265.0}, {"date": "2014-08-19", "close": 1.13067732, "volume": 9623.0}, {"date": "2014-08-28", "close": 1.13067732, "volume": 5837.0}, {"date": "2014-09-08", "close": 1.13067732, "volume": 1380.0}, {"date": "2014-09-11", "close": 1.13067732, "volume": 3405.0}, {"date": "2014-09-12", "close": 0.75378488, "volume": 265.0}, {"date": "2014-09-23", "close": 0.75378488, "volume": 133.0}, {"date": "2014-09-30", "close": 0.75378488, "volume": 4339.0}, {"date": "2014-10-07", "close": 0.75378488, "volume": 10894.0}, {"date": "2014-10-09", "close": 1.13067732, "volume": 531.0}, {"date": "2014-10-14", "close": 0.75378488, "volume": 2786.0}, {"date": "2014-10-15", "close": 0.75378488, "volume": 34.0}, {"date": "2014-10-16", "close": 0.75378488, "volume": 3688.0}, {"date": "2014-10-20", "close": 1.13067732, "volume": 2653.0}, {"date": "2014-10-28", "close": 0.75378488, "volume": 166.0}, {"date": "2014-10-30", "close": 1.13067732, "volume": 27.0}, {"date": "2014-10-31", "close": 0.75378488, "volume": 637.0}, {"date": "2014-11-04", "close": 0.75378488, "volume": 531.0}, {"date": "2014-11-05", "close": 1.13067732, "volume": 2123.0}, {"date": "2014-11-24", "close": 1.13067732, "volume": 1857.0}, {"date": "2014-12-12", "close": 0.75378488, "volume": 637.0}, {"date": "2014-12-16", "close": 0.75378488, "volume": 4605.0}, {"date": "2014-12-17", "close": 0.75378488, "volume": 10613.0}, {"date": "2014-12-18", "close": 1.13067732, "volume": 1435.0}, {"date": "2014-12-23", "close": 0.75378488, "volume": 1433.0}, {"date": "2014-12-24", "close": 0.75378488, "volume": 8597.0}, {"date": "2014-12-30", "close": 0.75378488, "volume": 12.0}, {"date": "2015-01-06", "close": 0.75378488, "volume": 57.0}, {"date": "2015-01-07", "close": 0.75378488, "volume": 2653.0}, {"date": "2015-01-08", "close": 0.75378488, "volume": 576.0}, {"date": "2015-01-09", "close": 0.75378488, "volume": 32.0}, {"date": "2015-01-13", "close": 0.75378488, "volume": 3127.0}, {"date": "2015-01-21", "close": 0.37689244, "volume": 80.0}, {"date": "2015-01-23", "close": 0.37689244, "volume": 348.0}, {"date": "2015-02-04", "close": 0.37689244, "volume": 27.0}, {"date": "2015-02-16", "close": 0.75378488, "volume": 7712.0}, {"date": "2015-02-18", "close": 0.75378488, "volume": 42.0}, {"date": "2015-02-23", "close": 1.13067732, "volume": 14.0}, {"date": "2015-03-05", "close": 0.75378488, "volume": 235.0}, {"date": "2015-03-10", "close": 0.75378488, "volume": 2704.0}, {"date": "2015-03-11", "close": 0.75378488, "volume": 1233.0}, {"date": "2015-03-24", "close": 1.13067732, "volume": 1420.0}, {"date": "2015-03-31", "close": 0.37689244, "volume": 202.0}, {"date": "2015-04-01", "close": 0.37689244, "volume": 3632.0}, {"date": "2015-04-08", "close": 0.37689244, "volume": 27.0}, {"date": "2015-04-10", "close": 0.37689244, "volume": 74.0}, {"date": "2015-04-15", "close": 0.75378488, "volume": 8146.0}, {"date": "2015-04-16", "close": 0.75378488, "volume": 12778.0}, {"date": "2015-04-17", "close": 0.75378488, "volume": 1715.0}, {"date": "2015-04-20", "close": 0.75378488, "volume": 275.0}, {"date": "2015-04-21", "close": 0.37689244, "volume": 11.0}, {"date": "2015-04-28", "close": 0.75378488, "volume": 8443.0}, {"date": "2015-04-29", "close": 0.75378488, "volume": 106.0}, {"date": "2015-05-01", "close": 0.75378488, "volume": 1327.0}, {"date": "2015-05-04", "close": 0.75378488, "volume": 357.0}, {"date": "2015-05-08", "close": 0.75378488, "volume": 1061.0}, {"date": "2015-05-20", "close": 0.37689244, "volume": 133.0}, {"date": "2015-05-25", "close": 0.75378488, "volume": 14726.0}, {"date": "2015-05-29", "close": 0.75378488, "volume": 1327.0}, {"date": "2015-06-01", "close": 0.75378488, "volume": 1327.0}, {"date": "2015-06-05", "close": 0.37689244, "volume": 19.0}, {"date": "2015-06-10", "close": 0.37689244, "volume": 53.0}, {"date": "2015-06-12", "close": 0.37689244, "volume": 76312.0}, {"date": "2015-06-15", "close": 0.37689244, "volume": 11940.0}, {"date": "2015-06-25", "close": 0.37689244, "volume": 11569.0}, {"date": "2015-07-09", "close": 0.37689244, "volume": 2653.0}, {"date": "2015-07-10", "close": 0.37689244, "volume": 3980.0}, {"date": "2015-07-15", "close": 0.37689244, "volume": 7960.0}, {"date": "2015-08-06", "close": 0.0904542, "volume": 9752.0}, {"date": "2015-08-07", "close": 0.14321915, "volume": 15177.0}, {"date": "2015-08-11", "close": 0.14321915, "volume": 9671.0}, {"date": "2015-08-21", "close": 0.14321915, "volume": 722.0}, {"date": "2015-08-28", "close": 0.11759046, "volume": 722.0}, {"date": "2015-08-31", "close": 0.11759046, "volume": 663.0}, {"date": "2015-09-02", "close": 0.11759046, "volume": 2199.0}, {"date": "2015-09-11", "close": 0.12211317, "volume": 265.0}, {"date": "2015-09-17", "close": 0.14171158, "volume": 3007.0}, {"date": "2015-09-25", "close": 0.1356813, "volume": 1371.0}, {"date": "2015-09-28", "close": 0.14171158, "volume": 2824.0}, {"date": "2015-09-29", "close": 0.14171158, "volume": 3317.0}, {"date": "2015-10-06", "close": 0.14321915, "volume": 212.0}, {"date": "2015-10-07", "close": 0.150757, "volume": 6523.0}, {"date": "2015-10-13", "close": 0.150757, "volume": 66.0}, {"date": "2015-10-26", "close": 0.150757, "volume": 796.0}, {"date": "2015-10-27", "close": 0.150757, "volume": 53.0}, {"date": "2015-10-28", "close": 0.150757, "volume": 1088.0}, {"date": "2015-11-05", "close": 0.14020401, "volume": 1380.0}, {"date": "2015-11-10", "close": 0.14020401, "volume": 902.0}, {"date": "2015-11-13", "close": 0.1206056, "volume": 1061.0}, {"date": "2015-11-18", "close": 0.1206056, "volume": 796.0}, {"date": "2015-11-19", "close": 0.1206056, "volume": 53.0}, {"date": "2015-11-26", "close": 0.12814345, "volume": 6633.0}, {"date": "2015-12-01", "close": 0.12965102, "volume": 1327.0}, {"date": "2015-12-04", "close": 0.13417373, "volume": 3317.0}, {"date": "2015-12-10", "close": 0.1206056, "volume": 24211.0}, {"date": "2015-12-14", "close": 0.1206056, "volume": 4146.0}, {"date": "2015-12-17", "close": 0.1206056, "volume": 24492.0}, {"date": "2015-12-30", "close": 0.10854504, "volume": 663.0}, {"date": "2015-12-31", "close": 0.11306775, "volume": 33166.0}, {"date": "2016-01-04", "close": 0.1055299, "volume": 20392.0}, {"date": "2016-01-15", "close": 0.1055299, "volume": 265.0}, {"date": "2016-01-18", "close": 0.1055299, "volume": 1380.0}, {"date": "2016-01-20", "close": 0.1055299, "volume": 2477.0}, {"date": "2016-01-25", "close": 0.1055299, "volume": 162.0}, {"date": "2016-01-27", "close": 0.1055299, "volume": 2653.0}, {"date": "2016-02-01", "close": 0.11306775, "volume": 29522.0}, {"date": "2016-02-12", "close": 0.1055299, "volume": 14392.0}, {"date": "2016-03-29", "close": 0.0753785, "volume": 929.0}, {"date": "2016-04-05", "close": 0.07387093, "volume": 33166.0}, {"date": "2016-04-06", "close": 0.1206056, "volume": 133.0}, {"date": "2016-04-12", "close": 0.10854504, "volume": 19.0}, {"date": "2016-04-28", "close": 0.0904542, "volume": 6156.0}, {"date": "2016-05-02", "close": 0.0904542, "volume": 531.0}, {"date": "2016-05-13", "close": 0.07688607, "volume": 229.0}, {"date": "2016-05-16", "close": 0.07688607, "volume": 133.0}, {"date": "2016-05-18", "close": 0.07688607, "volume": 133.0}, {"date": "2016-05-19", "close": 0.07688607, "volume": 1380.0}, {"date": "2016-05-23", "close": 0.07688607, "volume": 75.0}, {"date": "2016-05-25", "close": 0.07688607, "volume": 265.0}, {"date": "2016-05-27", "close": 0.07688607, "volume": 1327.0}, {"date": "2016-06-03", "close": 0.07688607, "volume": 743.0}, {"date": "2016-06-06", "close": 0.07688607, "volume": 80.0}, {"date": "2016-06-07", "close": 0.0753785, "volume": 4511.0}, {"date": "2016-06-14", "close": 0.0753785, "volume": 6663.0}, {"date": "2016-06-16", "close": 0.0753785, "volume": 4627.0}, {"date": "2016-06-17", "close": 0.0603028, "volume": 1897.0}, {"date": "2016-06-20", "close": 0.06331794, "volume": 5346.0}, {"date": "2017-05-09", "close": 0.1356813, "volume": 3355176.0}, {"date": "2017-05-10", "close": 0.14321915, "volume": 1029185.0}, {"date": "2017-05-11", "close": 0.146988075, "volume": 717142.0}, {"date": "2017-05-12", "close": 0.1356813, "volume": 616624.0}, {"date": "2017-05-15", "close": 0.146988075, "volume": 704003.0}, {"date": "2017-05-16", "close": 0.1356813, "volume": 227556.0}, {"date": "2017-05-17", "close": 0.131912375, "volume": 212766.0}, {"date": "2017-05-18", "close": 0.12814345, "volume": 328632.0}, {"date": "2017-05-19", "close": 0.1206056, "volume": 165883.0}, {"date": "2017-05-22", "close": 0.1206056, "volume": 267762.0}, {"date": "2017-05-23", "close": 0.1206056, "volume": 142833.0}, {"date": "2017-05-24", "close": 0.12814345, "volume": 538394.0}, {"date": "2017-05-25", "close": 0.139450225, "volume": 638482.0}, {"date": "2017-05-26", "close": 0.14321915, "volume": 452388.0}, {"date": "2017-05-29", "close": 0.1356813, "volume": 208307.0}, {"date": "2017-05-30", "close": 0.1356813, "volume": 280806.0}, {"date": "2017-05-31", "close": 0.1356813, "volume": 39799.0}, {"date": "2017-06-02", "close": 0.12814345, "volume": 464536.0}, {"date": "2017-06-05", "close": 0.1206056, "volume": 169146.0}, {"date": "2017-06-06", "close": 0.1206056, "volume": 650318.0}, {"date": "2017-06-07", "close": 0.1206056, "volume": 358325.0}, {"date": "2017-06-08", "close": 0.11306775, "volume": 261746.0}, {"date": "2017-06-09", "close": 0.11306775, "volume": 5.0}, {"date": "2017-06-13", "close": 0.11306775, "volume": 1613.0}, {"date": "2017-06-14", "close": 0.1206056, "volume": 47934.0}, {"date": "2017-06-15", "close": 0.1206056, "volume": 323143.0}, {"date": "2017-06-16", "close": 0.116836675, "volume": 1300.0}, {"date": "2017-06-19", "close": 0.1206056, "volume": 426176.0}, {"date": "2017-06-20", "close": 0.11306775, "volume": 10207.0}, {"date": "2017-06-21", "close": 0.11306775, "volume": 22972.0}, {"date": "2017-06-22", "close": 0.11306775, "volume": 11.0}, {"date": "2017-06-23", "close": 0.11306775, "volume": 669952.0}, {"date": "2017-06-26", "close": 0.1206056, "volume": 270634.0}, {"date": "2017-06-27", "close": 0.11306775, "volume": 13.0}, {"date": "2017-06-28", "close": 0.124374525, "volume": 129773.0}, {"date": "2017-06-29", "close": 0.1206056, "volume": 73655.0}, {"date": "2017-06-30", "close": 0.124374525, "volume": 57266.0}, {"date": "2017-07-04", "close": 0.124374525, "volume": 11303.0}, {"date": "2017-07-05", "close": 0.124374525, "volume": 35129.0}, {"date": "2017-07-06", "close": 0.125882095, "volume": 194379.0}, {"date": "2017-07-07", "close": 0.125882095, "volume": 74093.0}, {"date": "2017-07-10", "close": 0.12814345, "volume": 226855.0}, {"date": "2017-07-11", "close": 0.124374525, "volume": 179096.0}, {"date": "2017-07-13", "close": 0.12814345, "volume": 1402296.0}, {"date": "2017-07-14", "close": 0.12814345, "volume": 143940.0}, {"date": "2017-07-17", "close": 0.139450225, "volume": 235094.0}, {"date": "2017-07-18", "close": 0.1356813, "volume": 168921.0}, {"date": "2017-07-19", "close": 0.146988075, "volume": 186949.0}, {"date": "2017-07-20", "close": 0.14321915, "volume": 183076.0}, {"date": "2017-07-21", "close": 0.15829485, "volume": 586012.0}, {"date": "2017-07-24", "close": 0.150757, "volume": 69659.0}, {"date": "2017-07-25", "close": 0.15829485, "volume": 13266.0}, {"date": "2017-07-26", "close": 0.15829485, "volume": 244933.0}, {"date": "2017-07-27", "close": 0.150757, "volume": 112671.0}, {"date": "2017-07-28", "close": 0.150757, "volume": 150495.0}, {"date": "2017-07-31", "close": 0.15829485, "volume": 537288.0}, {"date": "2017-08-01", "close": 0.15829485, "volume": 89465.0}, {"date": "2017-08-03", "close": 0.150757, "volume": 305127.0}, {"date": "2017-08-04", "close": 0.17337055, "volume": 1152971.0}, {"date": "2017-08-07", "close": 0.17337055, "volume": 1257605.0}, {"date": "2017-08-08", "close": 0.20352195, "volume": 2862548.0}, {"date": "2017-08-09", "close": 0.199753025, "volume": 2600685.0}, {"date": "2017-08-10", "close": 0.18844625, "volume": 610025.0}, {"date": "2017-08-11", "close": 0.184677325, "volume": 894369.0}, {"date": "2017-08-14", "close": 0.177139475, "volume": 363938.0}, {"date": "2017-08-15", "close": 0.17337055, "volume": 820199.0}, {"date": "2017-08-16", "close": 0.20352195, "volume": 1209150.0}, {"date": "2017-08-17", "close": 0.1959841, "volume": 339882.0}, {"date": "2017-08-18", "close": 0.18844625, "volume": 207576.0}, {"date": "2017-08-21", "close": 0.184677325, "volume": 151237.0}, {"date": "2017-08-22", "close": 0.17337055, "volume": 468815.0}, {"date": "2017-08-23", "close": 0.17337055, "volume": 125038.0}, {"date": "2017-08-24", "close": 0.17337055, "volume": 89467.0}, {"date": "2017-08-25", "close": 0.17337055, "volume": 177760.0}, {"date": "2017-08-28", "close": 0.177139475, "volume": 175780.0}, {"date": "2017-08-29", "close": 0.1658327, "volume": 87359.0}, {"date": "2017-08-30", "close": 0.15829485, "volume": 447791.0}, {"date": "2017-08-31", "close": 0.1658327, "volume": 178292.0}, {"date": "2017-09-01", "close": 0.177139475, "volume": 92542.0}, {"date": "2017-09-04", "close": 0.1809084, "volume": 68216.0}, {"date": "2017-09-05", "close": 0.169601625, "volume": 122577.0}, {"date": "2017-09-06", "close": 0.169601625, "volume": 77701.0}, {"date": "2017-09-07", "close": 0.1658327, "volume": 145764.0}, {"date": "2017-09-08", "close": 0.17337055, "volume": 400393.0}, {"date": "2017-09-11", "close": 0.17337055, "volume": 222333.0}, {"date": "2017-09-12", "close": 0.169601625, "volume": 420266.0}, {"date": "2017-09-13", "close": 0.1809084, "volume": 145266.0}, {"date": "2017-09-14", "close": 0.18844625, "volume": 578414.0}, {"date": "2017-09-15", "close": 0.2261355, "volume": 8747191.0}, {"date": "2017-09-18", "close": 0.199753025, "volume": 4725008.0}, {"date": "2017-09-19", "close": 0.222366575, "volume": 4246699.0}, {"date": "2017-09-20", "close": 0.23367335, "volume": 1952789.0}, {"date": "2017-09-21", "close": 0.21859765, "volume": 1552609.0}, {"date": "2017-09-22", "close": 0.207290875, "volume": 461641.0}, {"date": "2017-09-25", "close": 0.2110598, "volume": 452109.0}, {"date": "2017-09-26", "close": 0.2412112, "volume": 5123732.0}, {"date": "2017-09-27", "close": 0.24874905, "volume": 949344.0}, {"date": "2017-09-28", "close": 0.252517975, "volume": 862904.0}, {"date": "2017-09-29", "close": 0.267593675, "volume": 1484640.0}, {"date": "2017-10-02", "close": 0.2864383, "volume": 1438938.0}, {"date": "2017-10-03", "close": 0.327896475, "volume": 4346014.0}, {"date": "2017-10-04", "close": 0.3316654, "volume": 2961957.0}, {"date": "2017-10-05", "close": 0.312820775, "volume": 1551632.0}, {"date": "2017-10-06", "close": 0.301514, "volume": 1886530.0}, {"date": "2017-10-09", "close": 0.29397615, "volume": 899746.0}, {"date": "2017-10-10", "close": 0.301514, "volume": 629335.0}, {"date": "2017-10-11", "close": 0.301514, "volume": 1264059.0}, {"date": "2017-10-12", "close": 0.297745075, "volume": 368313.0}, {"date": "2017-10-13", "close": 0.312820775, "volume": 941445.0}, {"date": "2017-10-16", "close": 0.373123575, "volume": 2359418.0}, {"date": "2017-10-17", "close": 0.342972175, "volume": 1516968.0}, {"date": "2017-10-18", "close": 0.335434325, "volume": 879564.0}, {"date": "2017-10-19", "close": 0.36935465, "volume": 2473853.0}, {"date": "2017-10-20", "close": 0.36935465, "volume": 782931.0}, {"date": "2017-10-23", "close": 0.3618168, "volume": 864365.0}, {"date": "2017-10-24", "close": 0.35427895, "volume": 792812.0}, {"date": "2017-10-25", "close": 0.358047875, "volume": 304945.0}, {"date": "2017-10-26", "close": 0.358047875, "volume": 153666.0}, {"date": "2017-10-27", "close": 0.38443035, "volume": 860406.0}, {"date": "2017-10-30", "close": 0.3768925, "volume": 374945.0}, {"date": "2017-10-31", "close": 0.33920325, "volume": 936909.0}, {"date": "2017-11-01", "close": 0.3165897, "volume": 2180599.0}, {"date": "2017-11-02", "close": 0.301514, "volume": 370774.0}, {"date": "2017-11-03", "close": 0.275131525, "volume": 1949413.0}, {"date": "2017-11-06", "close": 0.327896475, "volume": 1636252.0}, {"date": "2017-11-07", "close": 0.327896475, "volume": 897674.0}, {"date": "2017-11-08", "close": 0.3165897, "volume": 361956.0}, {"date": "2017-11-09", "close": 0.335434325, "volume": 1049645.0}, {"date": "2017-11-10", "close": 0.33920325, "volume": 1227675.0}, {"date": "2017-11-13", "close": 0.3618168, "volume": 1128388.0}, {"date": "2017-11-14", "close": 0.3768925, "volume": 1242738.0}, {"date": "2017-11-15", "close": 0.35427895, "volume": 680483.0}, {"date": "2017-11-16", "close": 0.3467411, "volume": 639998.0}, {"date": "2017-11-17", "close": 0.350510025, "volume": 222289.0}, {"date": "2017-11-20", "close": 0.335434325, "volume": 566123.0}, {"date": "2017-11-21", "close": 0.3165897, "volume": 601900.0}, {"date": "2017-11-22", "close": 0.297745075, "volume": 885516.0}, {"date": "2017-11-23", "close": 0.301514, "volume": 698784.0}, {"date": "2017-11-24", "close": 0.30905185, "volume": 285721.0}, {"date": "2017-11-27", "close": 0.29397615, "volume": 391898.0}, {"date": "2017-11-28", "close": 0.275131525, "volume": 1015423.0}, {"date": "2017-11-29", "close": 0.282669375, "volume": 154536.0}, {"date": "2017-11-30", "close": 0.297745075, "volume": 102926.0}, {"date": "2017-12-01", "close": 0.267593675, "volume": 1239607.0}, {"date": "2017-12-04", "close": 0.24874905, "volume": 1379499.0}, {"date": "2017-12-05", "close": 0.24874905, "volume": 824027.0}, {"date": "2017-12-06", "close": 0.2412112, "volume": 146854.0}, {"date": "2017-12-07", "close": 0.23367335, "volume": 271822.0}, {"date": "2017-12-08", "close": 0.244980125, "volume": 145380.0}, {"date": "2017-12-11", "close": 0.2412112, "volume": 258599.0}, {"date": "2017-12-12", "close": 0.24874905, "volume": 143975.0}, {"date": "2017-12-13", "close": 0.24874905, "volume": 137165.0}, {"date": "2017-12-14", "close": 0.244980125, "volume": 46509.0}, {"date": "2017-12-15", "close": 0.26382475, "volume": 348558.0}, {"date": "2017-12-18", "close": 0.2713626, "volume": 319497.0}, {"date": "2017-12-19", "close": 0.2713626, "volume": 227341.0}, {"date": "2017-12-20", "close": 0.275131525, "volume": 87224.0}, {"date": "2017-12-21", "close": 0.282669375, "volume": 186570.0}, {"date": "2017-12-22", "close": 0.282669375, "volume": 353674.0}, {"date": "2017-12-27", "close": 0.301514, "volume": 33145.0}, {"date": "2017-12-28", "close": 0.290207225, "volume": 56917.0}, {"date": "2017-12-29", "close": 0.297745075, "volume": 23860.0}, {"date": "2018-01-02", "close": 0.275131525, "volume": 63302.0}, {"date": "2018-01-03", "close": 0.275131525, "volume": 221997.0}, {"date": "2018-01-04", "close": 0.2562869, "volume": 230859.0}, {"date": "2018-01-05", "close": 0.267593675, "volume": 186037.0}, {"date": "2018-01-08", "close": 0.252517975, "volume": 295741.0}, {"date": "2018-01-09", "close": 0.252517975, "volume": 101757.0}, {"date": "2018-01-10", "close": 0.252517975, "volume": 241784.0}, {"date": "2018-01-11", "close": 0.252517975, "volume": 1048184.0}, {"date": "2018-01-12", "close": 0.2713626, "volume": 187113.0}, {"date": "2018-01-15", "close": 0.26382475, "volume": 142710.0}, {"date": "2018-01-16", "close": 0.244980125, "volume": 369680.0}, {"date": "2018-01-17", "close": 0.2412112, "volume": 142526.0}, {"date": "2018-01-18", "close": 0.2412112, "volume": 96301.0}, {"date": "2018-01-19", "close": 0.275131525, "volume": 862749.0}, {"date": "2018-01-22", "close": 0.2562869, "volume": 205926.0}, {"date": "2018-01-23", "close": 0.267593675, "volume": 453466.0}, {"date": "2018-01-24", "close": 0.2713626, "volume": 129096.0}, {"date": "2018-01-25", "close": 0.26382475, "volume": 131930.0}, {"date": "2018-01-29", "close": 0.275131525, "volume": 280576.0}, {"date": "2018-01-30", "close": 0.2713626, "volume": 61602.0}, {"date": "2018-01-31", "close": 0.267593675, "volume": 524222.0}, {"date": "2018-02-01", "close": 0.26382475, "volume": 206997.0}, {"date": "2018-02-02", "close": 0.27890045, "volume": 143663.0}, {"date": "2018-02-05", "close": 0.267593675, "volume": 717218.0}, {"date": "2018-02-06", "close": 0.214828725, "volume": 544352.0}, {"date": "2018-02-07", "close": 0.237442275, "volume": 208345.0}, {"date": "2018-02-08", "close": 0.2261355, "volume": 340397.0}, {"date": "2018-02-09", "close": 0.222366575, "volume": 191027.0}, {"date": "2018-02-12", "close": 0.21859765, "volume": 80227.0}, {"date": "2018-02-13", "close": 0.2412112, "volume": 335775.0}, {"date": "2018-02-14", "close": 0.21859765, "volume": 203370.0}, {"date": "2018-02-15", "close": 0.2261355, "volume": 153280.0}, {"date": "2018-02-16", "close": 0.21859765, "volume": 331268.0}, {"date": "2018-02-19", "close": 0.214828725, "volume": 156575.0}, {"date": "2018-02-20", "close": 0.21859765, "volume": 23235.0}, {"date": "2018-02-21", "close": 0.2110598, "volume": 161520.0}, {"date": "2018-02-22", "close": 0.21859765, "volume": 144138.0}, {"date": "2018-02-23", "close": 0.2110598, "volume": 347408.0}, {"date": "2018-02-26", "close": 0.222366575, "volume": 186795.0}, {"date": "2018-02-27", "close": 0.222366575, "volume": 124273.0}, {"date": "2018-02-28", "close": 0.21859765, "volume": 52961.0}, {"date": "2018-03-01", "close": 0.2110598, "volume": 71031.0}, {"date": "2018-03-02", "close": 0.214828725, "volume": 77397.0}, {"date": "2018-03-05", "close": 0.222366575, "volume": 12021.0}, {"date": "2018-03-06", "close": 0.21859765, "volume": 72172.0}, {"date": "2018-03-07", "close": 0.2110598, "volume": 216084.0}, {"date": "2018-03-08", "close": 0.20352195, "volume": 254019.0}, {"date": "2018-03-09", "close": 0.207290875, "volume": 275941.0}, {"date": "2018-03-12", "close": 0.199753025, "volume": 101488.0}, {"date": "2018-03-13", "close": 0.1809084, "volume": 198025.0}, {"date": "2018-03-14", "close": 0.20352195, "volume": 521214.0}, {"date": "2018-03-15", "close": 0.20352195, "volume": 230097.0}, {"date": "2018-03-16", "close": 0.1959841, "volume": 116249.0}, {"date": "2018-03-19", "close": 0.1809084, "volume": 410701.0}, {"date": "2018-03-20", "close": 0.184677325, "volume": 315033.0}, {"date": "2018-03-21", "close": 0.18844625, "volume": 346077.0}, {"date": "2018-03-22", "close": 0.17337055, "volume": 764073.0}, {"date": "2018-03-23", "close": 0.1658327, "volume": 207322.0}, {"date": "2018-03-26", "close": 0.184677325, "volume": 359882.0}, {"date": "2018-03-27", "close": 0.192215175, "volume": 387084.0}, {"date": "2018-03-28", "close": 0.17337055, "volume": 92201.0}, {"date": "2018-03-29", "close": 0.154525925, "volume": 459579.0}, {"date": "2018-04-03", "close": 0.15829485, "volume": 350027.0}, {"date": "2018-04-04", "close": 0.154525925, "volume": 140153.0}, {"date": "2018-04-05", "close": 0.15829485, "volume": 351428.0}, {"date": "2018-04-06", "close": 0.17337055, "volume": 56044.0}, {"date": "2018-04-09", "close": 0.1658327, "volume": 6871.0}, {"date": "2018-04-10", "close": 0.162063775, "volume": 31152.0}, {"date": "2018-04-11", "close": 0.1658327, "volume": 45559.0}, {"date": "2018-04-12", "close": 0.1658327, "volume": 27045.0}, {"date": "2018-04-13", "close": 0.154525925, "volume": 52583.0}, {"date": "2018-04-16", "close": 0.154525925, "volume": 1990.0}, {"date": "2018-04-17", "close": 0.17337055, "volume": 116763.0}, {"date": "2018-04-18", "close": 0.192215175, "volume": 207206.0}, {"date": "2018-04-19", "close": 0.1959841, "volume": 103970.0}, {"date": "2018-04-20", "close": 0.1809084, "volume": 99408.0}, {"date": "2018-04-23", "close": 0.184677325, "volume": 9868.0}, {"date": "2018-04-24", "close": 0.17337055, "volume": 153820.0}, {"date": "2018-04-26", "close": 0.139450225, "volume": 714515.0}, {"date": "2018-04-27", "close": 0.131912375, "volume": 714164.0}, {"date": "2018-04-30", "close": 0.131912375, "volume": 22481.0}, {"date": "2018-05-01", "close": 0.124374525, "volume": 303770.0}, {"date": "2018-05-02", "close": 0.116836675, "volume": 724230.0}, {"date": "2018-05-03", "close": 0.1206056, "volume": 89734.0}, {"date": "2018-05-04", "close": 0.131912375, "volume": 251730.0}, {"date": "2018-05-07", "close": 0.131912375, "volume": 96971.0}, {"date": "2018-05-08", "close": 0.1356813, "volume": 158655.0}, {"date": "2018-05-09", "close": 0.14321915, "volume": 58450.0}, {"date": "2018-05-10", "close": 0.146988075, "volume": 68278.0}, {"date": "2018-05-11", "close": 0.1658327, "volume": 289165.0}, {"date": "2018-05-14", "close": 0.162063775, "volume": 159982.0}, {"date": "2018-05-15", "close": 0.15829485, "volume": 478.0}, {"date": "2018-05-16", "close": 0.154525925, "volume": 324936.0}, {"date": "2018-05-17", "close": 0.146988075, "volume": 281726.0}, {"date": "2018-05-18", "close": 0.139450225, "volume": 112215.0}, {"date": "2018-05-21", "close": 0.139450225, "volume": 449631.0}, {"date": "2018-05-22", "close": 0.1356813, "volume": 69069.0}, {"date": "2018-05-23", "close": 0.131912375, "volume": 113603.0}, {"date": "2018-05-25", "close": 0.131912375, "volume": 48325.0}, {"date": "2018-05-28", "close": 0.1356813, "volume": 23139.0}, {"date": "2018-05-29", "close": 0.139450225, "volume": 13383.0}, {"date": "2018-05-30", "close": 0.139450225, "volume": 6741.0}, {"date": "2018-05-31", "close": 0.12814345, "volume": 54850.0}, {"date": "2018-06-01", "close": 0.12814345, "volume": 9564.0}, {"date": "2018-06-04", "close": 0.12814345, "volume": 67421.0}, {"date": "2018-06-05", "close": 0.124374525, "volume": 173811.0}, {"date": "2018-06-06", "close": 0.12814345, "volume": 89121.0}, {"date": "2018-06-07", "close": 0.131912375, "volume": 30588.0}, {"date": "2018-06-08", "close": 0.12814345, "volume": 74061.0}, {"date": "2018-06-12", "close": 0.116836675, "volume": 83582.0}, {"date": "2018-06-13", "close": 0.11306775, "volume": 109349.0}, {"date": "2018-06-14", "close": 0.101760975, "volume": 205689.0}, {"date": "2018-06-15", "close": 0.09799205, "volume": 180530.0}, {"date": "2018-06-18", "close": 0.094223125, "volume": 97308.0}, {"date": "2018-06-19", "close": 0.109298825, "volume": 246739.0}, {"date": "2018-06-20", "close": 0.11306775, "volume": 116669.0}, {"date": "2018-06-21", "close": 0.1206056, "volume": 46495.0}, {"date": "2018-06-22", "close": 0.1055299, "volume": 59695.0}, {"date": "2018-06-25", "close": 0.09799205, "volume": 257657.0}, {"date": "2018-06-26", "close": 0.09799205, "volume": 59061.0}, {"date": "2018-06-27", "close": 0.09799205, "volume": 303740.0}, {"date": "2018-06-28", "close": 0.094223125, "volume": 243136.0}, {"date": "2018-06-29", "close": 0.101760975, "volume": 168848.0}, {"date": "2018-07-02", "close": 0.101760975, "volume": 48802.0}, {"date": "2018-07-04", "close": 0.101760975, "volume": 44063.0}, {"date": "2018-07-05", "close": 0.101760975, "volume": 38963.0}, {"date": "2018-07-06", "close": 0.101760975, "volume": 687.0}, {"date": "2018-07-09", "close": 0.086685275, "volume": 403388.0}, {"date": "2018-07-10", "close": 0.08291635, "volume": 96542.0}, {"date": "2018-07-11", "close": 0.08291635, "volume": 61449.0}, {"date": "2018-07-12", "close": 0.08291635, "volume": 35218.0}, {"date": "2018-07-13", "close": 0.086685275, "volume": 62353.0}, {"date": "2018-07-16", "close": 0.086685275, "volume": 15093.0}, {"date": "2018-07-17", "close": 0.086685275, "volume": 24470.0}, {"date": "2018-07-18", "close": 0.0904542, "volume": 128608.0}, {"date": "2018-07-19", "close": 0.09799205, "volume": 34493.0}, {"date": "2018-07-20", "close": 0.094223125, "volume": 16523.0}, {"date": "2018-07-23", "close": 0.094223125, "volume": 49749.0}, {"date": "2018-07-24", "close": 0.101760975, "volume": 118071.0}, {"date": "2018-07-25", "close": 0.09799205, "volume": 250867.0}, {"date": "2018-07-26", "close": 0.0904542, "volume": 45854.0}, {"date": "2018-07-27", "close": 0.08291635, "volume": 190647.0}, {"date": "2018-07-30", "close": 0.0904542, "volume": 63436.0}, {"date": "2018-07-31", "close": 0.0904542, "volume": 66332.0}, {"date": "2018-08-01", "close": 0.0904542, "volume": 47816.0}, {"date": "2018-08-02", "close": 0.094223125, "volume": 90656.0}, {"date": "2018-08-03", "close": 0.0904542, "volume": 33686.0}, {"date": "2018-08-06", "close": 0.0904542, "volume": 88199.0}, {"date": "2018-08-08", "close": 0.086685275, "volume": 527360.0}, {"date": "2018-08-09", "close": 0.086685275, "volume": 74424.0}, {"date": "2018-08-13", "close": 0.086685275, "volume": 11872.0}, {"date": "2018-08-14", "close": 0.08291635, "volume": 6633.0}, {"date": "2018-08-16", "close": 0.08291635, "volume": 196967.0}, {"date": "2018-08-17", "close": 0.08291635, "volume": 112275.0}, {"date": "2018-08-20", "close": 0.08291635, "volume": 33506.0}, {"date": "2018-08-22", "close": 0.08291635, "volume": 3.0}, {"date": "2018-08-23", "close": 0.071609575, "volume": 502793.0}, {"date": "2018-08-24", "close": 0.06784065, "volume": 326590.0}, {"date": "2018-08-27", "close": 0.06633308, "volume": 97719.0}, {"date": "2018-08-28", "close": 0.068594435, "volume": 335332.0}, {"date": "2018-08-29", "close": 0.068594435, "volume": 283182.0}, {"date": "2018-08-30", "close": 0.06633308, "volume": 295621.0}, {"date": "2018-08-31", "close": 0.06482551, "volume": 157437.0}, {"date": "2018-09-03", "close": 0.06331794, "volume": 604672.0}, {"date": "2018-09-04", "close": 0.061056585, "volume": 375283.0}, {"date": "2018-09-05", "close": 0.05879523, "volume": 99999.0}, {"date": "2018-09-06", "close": 0.053518735, "volume": 232556.0}, {"date": "2018-09-07", "close": 0.05276495, "volume": 15810.0}, {"date": "2018-09-10", "close": 0.05276495, "volume": 79078.0}, {"date": "2018-09-11", "close": 0.059549015, "volume": 166224.0}, {"date": "2018-09-12", "close": 0.053518735, "volume": 13737.0}, {"date": "2018-09-13", "close": 0.05728766, "volume": 11542.0}, {"date": "2018-09-14", "close": 0.053518735, "volume": 50412.0}, {"date": "2018-09-19", "close": 0.058041445, "volume": 36877.0}, {"date": "2018-09-20", "close": 0.05879523, "volume": 72964.0}, {"date": "2018-09-21", "close": 0.061056585, "volume": 112835.0}, {"date": "2018-09-24", "close": 0.06331794, "volume": 86379.0}, {"date": "2018-09-25", "close": 0.06331794, "volume": 96542.0}, {"date": "2018-09-26", "close": 0.06482551, "volume": 97821.0}, {"date": "2018-09-27", "close": 0.070102005, "volume": 219061.0}, {"date": "2018-09-28", "close": 0.06784065, "volume": 63148.0}, {"date": "2018-10-01", "close": 0.06784065, "volume": 25117.0}, {"date": "2018-10-03", "close": 0.07085579, "volume": 75831.0}, {"date": "2018-10-04", "close": 0.0904542, "volume": 160710.0}, {"date": "2018-10-05", "close": 0.0904542, "volume": 16185.0}, {"date": "2018-10-08", "close": 0.086685275, "volume": 89315.0}, {"date": "2018-10-09", "close": 0.08291635, "volume": 300200.0}, {"date": "2018-10-10", "close": 0.08291635, "volume": 35632.0}, {"date": "2018-10-11", "close": 0.0753785, "volume": 112715.0}, {"date": "2018-10-12", "close": 0.0753785, "volume": 116406.0}, {"date": "2018-10-16", "close": 0.08291635, "volume": 65.0}, {"date": "2018-10-17", "close": 0.079147425, "volume": 10613.0}, {"date": "2018-10-19", "close": 0.0753785, "volume": 183540.0}, {"date": "2018-10-22", "close": 0.0753785, "volume": 145267.0}, {"date": "2018-10-23", "close": 0.0753785, "volume": 136644.0}, {"date": "2018-10-24", "close": 0.07236336, "volume": 19667.0}, {"date": "2018-10-25", "close": 0.070102005, "volume": 143533.0}, {"date": "2018-10-26", "close": 0.073117145, "volume": 27300.0}, {"date": "2018-10-29", "close": 0.07387093, "volume": 79759.0}, {"date": "2018-10-30", "close": 0.06784065, "volume": 26701.0}, {"date": "2018-10-31", "close": 0.05125738, "volume": 52799.0}, {"date": "2018-11-01", "close": 0.05276495, "volume": 118535.0}, {"date": "2018-11-02", "close": 0.05276495, "volume": 193066.0}, {"date": "2018-11-05", "close": 0.055026305, "volume": 87558.0}, {"date": "2018-11-06", "close": 0.055026305, "volume": 53066.0}, {"date": "2018-11-07", "close": 0.05728766, "volume": 75618.0}, {"date": "2018-11-08", "close": 0.062564155, "volume": 48597.0}, {"date": "2018-11-09", "close": 0.06482551, "volume": 214393.0}, {"date": "2018-11-12", "close": 0.06482551, "volume": 5804.0}, {"date": "2018-11-13", "close": 0.06784065, "volume": 183209.0}, {"date": "2018-11-14", "close": 0.06784065, "volume": 25571.0}, {"date": "2018-11-15", "close": 0.06482551, "volume": 120476.0}, {"date": "2018-11-16", "close": 0.064071725, "volume": 25571.0}, {"date": "2018-11-19", "close": 0.06482551, "volume": 14446.0}, {"date": "2018-11-20", "close": 0.06482551, "volume": 169497.0}, {"date": "2018-11-22", "close": 0.064071725, "volume": 43779.0}, {"date": "2018-11-27", "close": 0.064071725, "volume": 84410.0}, {"date": "2018-11-28", "close": 0.06181037, "volume": 27859.0}, {"date": "2018-11-29", "close": 0.062564155, "volume": 13266.0}, {"date": "2018-11-30", "close": 0.064071725, "volume": 26676.0}, {"date": "2018-12-03", "close": 0.062564155, "volume": 62140.0}, {"date": "2018-12-04", "close": 0.062564155, "volume": 19900.0}, {"date": "2018-12-05", "close": 0.062564155, "volume": 18452.0}, {"date": "2018-12-06", "close": 0.062564155, "volume": 12932.0}, {"date": "2018-12-10", "close": 0.062564155, "volume": 6633.0}, {"date": "2018-12-13", "close": 0.062564155, "volume": 10613.0}, {"date": "2018-12-14", "close": 0.062564155, "volume": 66332.0}, {"date": "2018-12-17", "close": 0.064071725, "volume": 79598.0}, {"date": "2018-12-18", "close": 0.062564155, "volume": 8623.0}, {"date": "2018-12-19", "close": 0.0603028, "volume": 71904.0}, {"date": "2018-12-21", "close": 0.05879523, "volume": 318454.0}, {"date": "2018-12-24", "close": 0.05879523, "volume": 81.0}, {"date": "2019-01-03", "close": 0.065579295, "volume": 15619.0}, {"date": "2019-01-04", "close": 0.061056585, "volume": 17773.0}, {"date": "2019-01-07", "close": 0.0603028, "volume": 3980.0}, {"date": "2019-01-08", "close": 0.0603028, "volume": 2790.0}, {"date": "2019-01-09", "close": 0.061056585, "volume": 8464.0}, {"date": "2019-01-11", "close": 0.056533875, "volume": 75084.0}, {"date": "2019-01-17", "close": 0.056533875, "volume": 128771.0}, {"date": "2019-01-18", "close": 0.05276495, "volume": 30851.0}, {"date": "2019-01-21", "close": 0.05879523, "volume": 45404.0}, {"date": "2019-01-22", "close": 0.059549015, "volume": 19943.0}, {"date": "2019-01-23", "close": 0.064071725, "volume": 49615.0}, {"date": "2019-01-24", "close": 0.07387093, "volume": 12833.0}, {"date": "2019-01-25", "close": 0.0904542, "volume": 54708.0}, {"date": "2019-01-29", "close": 0.0753785, "volume": 21438.0}, {"date": "2019-01-30", "close": 0.0753785, "volume": 9950.0}, {"date": "2019-01-31", "close": 0.0753785, "volume": 53952.0}, {"date": "2019-02-01", "close": 0.079147425, "volume": 97163.0}, {"date": "2019-02-04", "close": 0.0753785, "volume": 41188.0}, {"date": "2019-02-05", "close": 0.06784065, "volume": 55282.0}, {"date": "2019-02-06", "close": 0.06784065, "volume": 110492.0}, {"date": "2019-02-07", "close": 0.067086865, "volume": 65107.0}, {"date": "2019-02-11", "close": 0.06934822, "volume": 3107.0}, {"date": "2019-02-12", "close": 0.09799205, "volume": 66332.0}, {"date": "2019-02-15", "close": 0.0904542, "volume": 99498.0}, {"date": "2019-02-19", "close": 0.073117145, "volume": 510756.0}, {"date": "2019-02-20", "close": 0.071609575, "volume": 66332.0}, {"date": "2019-02-21", "close": 0.064071725, "volume": 186821.0}, {"date": "2019-02-22", "close": 0.06181037, "volume": 7047.0}, {"date": "2019-02-25", "close": 0.068594435, "volume": 68780.0}, {"date": "2019-02-28", "close": 0.065579295, "volume": 42478.0}, {"date": "2019-03-01", "close": 0.065579295, "volume": 147366.0}, {"date": "2019-03-04", "close": 0.064071725, "volume": 53066.0}, {"date": "2019-03-05", "close": 0.061056585, "volume": 237719.0}, {"date": "2019-03-06", "close": 0.059549015, "volume": 10617.0}, {"date": "2019-03-07", "close": 0.062564155, "volume": 38473.0}, {"date": "2019-03-08", "close": 0.062564155, "volume": 181682.0}, {"date": "2019-03-11", "close": 0.062564155, "volume": 235551.0}, {"date": "2019-03-12", "close": 0.062564155, "volume": 116869.0}, {"date": "2019-03-13", "close": 0.062564155, "volume": 28350.0}, {"date": "2019-03-14", "close": 0.064071725, "volume": 45370.0}, {"date": "2019-03-15", "close": 0.0904542, "volume": 349974.0}, {"date": "2019-03-18", "close": 0.086685275, "volume": 11080.0}, {"date": "2019-03-20", "close": 0.086685275, "volume": 53066.0}, {"date": "2019-03-21", "close": 0.06784065, "volume": 93917.0}, {"date": "2019-03-22", "close": 0.06934822, "volume": 44598.0}, {"date": "2019-03-25", "close": 0.06784065, "volume": 28413.0}, {"date": "2019-03-26", "close": 0.067086865, "volume": 5085.0}, {"date": "2019-03-27", "close": 0.06784065, "volume": 1717.0}, {"date": "2019-03-29", "close": 0.06784065, "volume": 21890.0}, {"date": "2019-04-01", "close": 0.07236336, "volume": 38502.0}, {"date": "2019-04-02", "close": 0.07236336, "volume": 228792.0}, {"date": "2019-04-08", "close": 0.07236336, "volume": 64558.0}, {"date": "2019-04-09", "close": 0.071609575, "volume": 14925.0}, {"date": "2019-04-10", "close": 0.0753785, "volume": 7527.0}, {"date": "2019-04-11", "close": 0.0753785, "volume": 13266.0}, {"date": "2019-04-12", "close": 0.0753785, "volume": 149754.0}, {"date": "2019-04-15", "close": 0.0753785, "volume": 245642.0}, {"date": "2019-04-16", "close": 0.074624715, "volume": 172126.0}, {"date": "2019-04-17", "close": 0.07387093, "volume": 18512.0}, {"date": "2019-04-18", "close": 0.07387093, "volume": 36881.0}, {"date": "2019-04-23", "close": 0.06784065, "volume": 50270.0}, {"date": "2019-04-24", "close": 0.06482551, "volume": 37562.0}, {"date": "2019-04-29", "close": 0.0603028, "volume": 17246.0}, {"date": "2019-04-30", "close": 0.061056585, "volume": 4776.0}, {"date": "2019-05-01", "close": 0.061056585, "volume": 40748.0}, {"date": "2019-05-02", "close": 0.06181037, "volume": 37954.0}, {"date": "2019-05-06", "close": 0.06784065, "volume": 5992.0}, {"date": "2019-05-08", "close": 0.06482551, "volume": 83010.0}, {"date": "2019-05-09", "close": 0.059549015, "volume": 125792.0}, {"date": "2019-05-10", "close": 0.05879523, "volume": 20696.0}, {"date": "2019-05-13", "close": 0.116836675, "volume": 4810155.0}, {"date": "2019-05-14", "close": 0.131912375, "volume": 8967549.0}, {"date": "2019-05-15", "close": 0.124374525, "volume": 2024516.0}, {"date": "2019-05-16", "close": 0.124374525, "volume": 367289.0}, {"date": "2019-05-17", "close": 0.1206056, "volume": 105067.0}, {"date": "2019-05-20", "close": 0.1055299, "volume": 1197369.0}, {"date": "2019-05-21", "close": 0.09799205, "volume": 292038.0}, {"date": "2019-05-22", "close": 0.1055299, "volume": 475457.0}, {"date": "2019-05-23", "close": 0.1206056, "volume": 362489.0}, {"date": "2019-05-24", "close": 0.116836675, "volume": 22155.0}, {"date": "2019-05-27", "close": 0.1206056, "volume": 175841.0}, {"date": "2019-05-28", "close": 0.1055299, "volume": 507742.0}, {"date": "2019-05-29", "close": 0.1055299, "volume": 204867.0}, {"date": "2019-05-30", "close": 0.101760975, "volume": 166517.0}, {"date": "2019-05-31", "close": 0.09799205, "volume": 956782.0}, {"date": "2019-06-03", "close": 0.101760975, "volume": 523584.0}, {"date": "2019-06-04", "close": 0.094223125, "volume": 492777.0}, {"date": "2019-06-05", "close": 0.09799205, "volume": 278138.0}, {"date": "2019-06-06", "close": 0.0904542, "volume": 303625.0}, {"date": "2019-06-07", "close": 0.08291635, "volume": 528416.0}, {"date": "2019-06-11", "close": 0.0753785, "volume": 561291.0}, {"date": "2019-06-12", "close": 0.08291635, "volume": 48093.0}, {"date": "2019-06-13", "close": 0.08291635, "volume": 67213.0}, {"date": "2019-06-14", "close": 0.086685275, "volume": 411257.0}, {"date": "2019-06-17", "close": 0.08291635, "volume": 493232.0}, {"date": "2019-06-18", "close": 0.08291635, "volume": 475507.0}, {"date": "2019-06-19", "close": 0.08291635, "volume": 251763.0}, {"date": "2019-06-20", "close": 0.08291635, "volume": 132823.0}, {"date": "2019-06-21", "close": 0.0904542, "volume": 208785.0}, {"date": "2019-06-24", "close": 0.086685275, "volume": 358086.0}, {"date": "2019-06-25", "close": 0.0753785, "volume": 726309.0}, {"date": "2019-06-26", "close": 0.0753785, "volume": 317776.0}, {"date": "2019-06-27", "close": 0.070102005, "volume": 412136.0}, {"date": "2019-06-28", "close": 0.071609575, "volume": 527922.0}, {"date": "2019-07-01", "close": 0.068594435, "volume": 225578.0}, {"date": "2019-07-02", "close": 0.068594435, "volume": 138342.0}, {"date": "2019-07-03", "close": 0.06784065, "volume": 466766.0}, {"date": "2019-07-05", "close": 0.06934822, "volume": 16852.0}, {"date": "2019-07-08", "close": 0.07085579, "volume": 90457.0}, {"date": "2019-07-09", "close": 0.071609575, "volume": 303044.0}, {"date": "2019-07-10", "close": 0.071609575, "volume": 466845.0}, {"date": "2019-07-11", "close": 0.071609575, "volume": 9405.0}, {"date": "2019-07-12", "close": 0.0753785, "volume": 406457.0}, {"date": "2019-07-15", "close": 0.0753785, "volume": 49086.0}, {"date": "2019-07-16", "close": 0.071609575, "volume": 84117.0}, {"date": "2019-07-17", "close": 0.071609575, "volume": 79617.0}, {"date": "2019-07-18", "close": 0.06331794, "volume": 739878.0}, {"date": "2019-07-19", "close": 0.065579295, "volume": 366567.0}, {"date": "2019-07-22", "close": 0.065579295, "volume": 187377.0}, {"date": "2019-07-23", "close": 0.062564155, "volume": 134654.0}, {"date": "2019-07-25", "close": 0.062564155, "volume": 38609.0}, {"date": "2019-07-26", "close": 0.067086865, "volume": 212293.0}, {"date": "2019-07-29", "close": 0.062564155, "volume": 132664.0}, {"date": "2019-07-30", "close": 0.06482551, "volume": 85320.0}, {"date": "2019-07-31", "close": 0.064071725, "volume": 316785.0}, {"date": "2019-08-01", "close": 0.064071725, "volume": 56170.0}, {"date": "2019-08-02", "close": 0.06331794, "volume": 77484.0}, {"date": "2019-08-05", "close": 0.06934822, "volume": 136312.0}, {"date": "2019-08-06", "close": 0.064071725, "volume": 18414.0}, {"date": "2019-08-08", "close": 0.064071725, "volume": 206307.0}, {"date": "2019-08-09", "close": 0.064071725, "volume": 352295.0}, {"date": "2019-08-12", "close": 0.059549015, "volume": 281393.0}, {"date": "2019-08-14", "close": 0.05879523, "volume": 132664.0}, {"date": "2019-08-15", "close": 0.056533875, "volume": 211590.0}, {"date": "2019-08-16", "close": 0.05276495, "volume": 632593.0}, {"date": "2019-08-19", "close": 0.052011165, "volume": 528570.0}, {"date": "2019-08-20", "close": 0.052011165, "volume": 742035.0}, {"date": "2019-08-21", "close": 0.05125738, "volume": 124704.0}, {"date": "2019-08-22", "close": 0.05125738, "volume": 35367.0}, {"date": "2019-08-23", "close": 0.047488455, "volume": 70795.0}, {"date": "2019-08-26", "close": 0.05125738, "volume": 95578.0}, {"date": "2019-08-27", "close": 0.05125738, "volume": 140910.0}, {"date": "2019-08-28", "close": 0.052011165, "volume": 26533.0}, {"date": "2019-08-29", "close": 0.04824224, "volume": 290381.0}, {"date": "2019-08-30", "close": 0.04824224, "volume": 28036.0}, {"date": "2019-09-03", "close": 0.04974981, "volume": 31372.0}, {"date": "2019-09-04", "close": 0.048996025, "volume": 66332.0}, {"date": "2019-09-05", "close": 0.050503595, "volume": 71156.0}, {"date": "2019-09-06", "close": 0.050503595, "volume": 4113.0}, {"date": "2019-09-09", "close": 0.050503595, "volume": 82119.0}, {"date": "2019-09-10", "close": 0.05427252, "volume": 1522026.0}, {"date": "2019-09-11", "close": 0.05427252, "volume": 392305.0}, {"date": "2019-09-12", "close": 0.055026305, "volume": 162733.0}, {"date": "2019-09-13", "close": 0.05427252, "volume": 438311.0}, {"date": "2019-09-16", "close": 0.05578009, "volume": 84909.0}, {"date": "2019-09-17", "close": 0.05427252, "volume": 29458.0}, {"date": "2019-09-19", "close": 0.05427252, "volume": 230392.0}, {"date": "2019-09-23", "close": 0.056533875, "volume": 211058.0}, {"date": "2019-09-24", "close": 0.053518735, "volume": 298161.0}, {"date": "2019-09-25", "close": 0.064071725, "volume": 1312836.0}, {"date": "2019-09-26", "close": 0.06181037, "volume": 652874.0}, {"date": "2019-09-27", "close": 0.061056585, "volume": 19958.0}, {"date": "2019-09-30", "close": 0.06784065, "volume": 559166.0}, {"date": "2019-10-01", "close": 0.06784065, "volume": 86231.0}, {"date": "2019-10-02", "close": 0.064071725, "volume": 5573.0}, {"date": "2019-10-03", "close": 0.067086865, "volume": 38760.0}, {"date": "2019-10-04", "close": 0.067086865, "volume": 251040.0}, {"date": "2019-10-07", "close": 0.067086865, "volume": 29849.0}, {"date": "2019-10-08", "close": 0.06633308, "volume": 730142.0}, {"date": "2019-10-10", "close": 0.06482551, "volume": 66332.0}, {"date": "2019-10-11", "close": 0.061056585, "volume": 443394.0}, {"date": "2019-10-14", "close": 0.08291635, "volume": 3848218.0}, {"date": "2019-10-15", "close": 0.11306775, "volume": 3061710.0}, {"date": "2019-10-16", "close": 0.101760975, "volume": 2227483.0}, {"date": "2019-10-17", "close": 0.11306775, "volume": 737237.0}, {"date": "2019-10-18", "close": 0.109298825, "volume": 959280.0}, {"date": "2019-10-21", "close": 0.131912375, "volume": 3130387.0}, {"date": "2019-10-22", "close": 0.1206056, "volume": 1373973.0}, {"date": "2019-10-23", "close": 0.11306775, "volume": 807112.0}, {"date": "2019-10-24", "close": 0.11306775, "volume": 201347.0}, {"date": "2019-10-25", "close": 0.101760975, "volume": 513881.0}, {"date": "2019-10-28", "close": 0.11306775, "volume": 299754.0}, {"date": "2019-10-29", "close": 0.1055299, "volume": 234532.0}, {"date": "2019-10-30", "close": 0.109298825, "volume": 212498.0}, {"date": "2019-10-31", "close": 0.1055299, "volume": 201560.0}, {"date": "2019-11-01", "close": 0.1055299, "volume": 132437.0}, {"date": "2019-11-04", "close": 0.11306775, "volume": 252579.0}, {"date": "2019-11-05", "close": 0.139450225, "volume": 3001332.0}, {"date": "2019-11-06", "close": 0.139450225, "volume": 1871210.0}, {"date": "2019-11-07", "close": 0.12814345, "volume": 2645486.0}, {"date": "2019-11-08", "close": 0.139450225, "volume": 2010946.0}, {"date": "2019-11-11", "close": 0.1658327, "volume": 3204168.0}, {"date": "2019-11-12", "close": 0.154525925, "volume": 2750100.0}, {"date": "2019-11-13", "close": 0.154525925, "volume": 1512429.0}, {"date": "2019-11-14", "close": 0.146988075, "volume": 2217013.0}, {"date": "2019-11-15", "close": 0.1658327, "volume": 2563078.0}, {"date": "2019-11-18", "close": 0.15829485, "volume": 1133214.0}, {"date": "2019-11-19", "close": 0.150757, "volume": 610300.0}, {"date": "2019-11-20", "close": 0.15829485, "volume": 409466.0}, {"date": "2019-11-21", "close": 0.18844625, "volume": 4207115.0}, {"date": "2019-11-22", "close": 0.229904425, "volume": 5365981.0}, {"date": "2019-11-25", "close": 0.260055825, "volume": 4467790.0}, {"date": "2019-11-26", "close": 0.222366575, "volume": 6009072.0}, {"date": "2019-11-27", "close": 0.20352195, "volume": 1677238.0}, {"date": "2019-11-28", "close": 0.2110598, "volume": 461593.0}, {"date": "2019-11-29", "close": 0.199753025, "volume": 459059.0}, {"date": "2019-12-02", "close": 0.1809084, "volume": 1578898.0}, {"date": "2019-12-03", "close": 0.199753025, "volume": 1273777.0}, {"date": "2019-12-04", "close": 0.184677325, "volume": 529265.0}, {"date": "2019-12-05", "close": 0.192215175, "volume": 345910.0}, {"date": "2019-12-06", "close": 0.1809084, "volume": 397307.0}, {"date": "2019-12-09", "close": 0.2412112, "volume": 4334481.0}, {"date": "2019-12-10", "close": 0.301514, "volume": 12304046.0}, {"date": "2019-12-11", "close": 0.2713626, "volume": 2675929.0}, {"date": "2019-12-12", "close": 0.24874905, "volume": 2392831.0}, {"date": "2019-12-13", "close": 0.2864383, "volume": 1208544.0}, {"date": "2019-12-16", "close": 0.30905185, "volume": 2394240.0}, {"date": "2019-12-17", "close": 0.373123575, "volume": 3673806.0}, {"date": "2019-12-18", "close": 0.350510025, "volume": 4546753.0}, {"date": "2019-12-19", "close": 0.32412755, "volume": 2457826.0}, {"date": "2019-12-20", "close": 0.3316654, "volume": 880252.0}, {"date": "2019-12-23", "close": 0.425888525, "volume": 2922292.0}, {"date": "2019-12-24", "close": 0.3919682, "volume": 1560913.0}, {"date": "2019-12-27", "close": 0.493729175, "volume": 4115083.0}, {"date": "2019-12-30", "close": 0.576645525, "volume": 6144848.0}, {"date": "2019-12-31", "close": 0.47488455, "volume": 10351493.0}, {"date": "2020-01-02", "close": 0.516342725, "volume": 2878927.0}, {"date": "2020-01-03", "close": 0.4974981, "volume": 2915907.0}, {"date": "2020-01-06", "close": 0.418350675, "volume": 4577357.0}, {"date": "2020-01-07", "close": 0.452271, "volume": 2890126.0}, {"date": "2020-01-08", "close": 0.403274975, "volume": 2183980.0}, {"date": "2020-01-09", "close": 0.41458175, "volume": 1437649.0}, {"date": "2020-01-10", "close": 0.4221196, "volume": 800501.0}, {"date": "2020-01-13", "close": 0.463577775, "volume": 3963192.0}, {"date": "2020-01-14", "close": 0.4221196, "volume": 3095594.0}, {"date": "2020-01-15", "close": 0.418350675, "volume": 1139676.0}, {"date": "2020-01-16", "close": 0.403274975, "volume": 2471408.0}, {"date": "2020-01-17", "close": 0.365585725, "volume": 2677957.0}, {"date": "2020-01-20", "close": 0.350510025, "volume": 2613302.0}, {"date": "2020-01-21", "close": 0.45980885, "volume": 5267436.0}, {"date": "2020-01-22", "close": 0.425888525, "volume": 4892846.0}, {"date": "2020-01-23", "close": 0.55026305, "volume": 10615114.0}, {"date": "2020-01-24", "close": 0.516342725, "volume": 3743345.0}, {"date": "2020-01-28", "close": 0.59549015, "volume": 10286339.0}, {"date": "2020-01-29", "close": 0.4974981, "volume": 7071579.0}, {"date": "2020-01-30", "close": 0.614334775, "volume": 4037272.0}, {"date": "2020-01-31", "close": 0.65579295, "volume": 10689108.0}, {"date": "2020-02-03", "close": 0.7085579, "volume": 11327402.0}, {"date": "2020-02-04", "close": 0.682175425, "volume": 3494214.0}, {"date": "2020-02-05", "close": 0.6331794, "volume": 3224474.0}, {"date": "2020-02-06", "close": 0.67086865, "volume": 2980544.0}, {"date": "2020-02-07", "close": 0.750016075, "volume": 7176769.0}, {"date": "2020-02-10", "close": 1.013840825, "volume": 13821027.0}, {"date": "2020-02-11", "close": 0.9196177, "volume": 6735532.0}, {"date": "2020-02-12", "close": 1.1156018, "volume": 9410080.0}, {"date": "2020-02-13", "close": 1.066605775, "volume": 10568657.0}, {"date": "2020-02-14", "close": 1.1608289, "volume": 7023509.0}, {"date": "2020-02-17", "close": 1.458573975, "volume": 12774194.0}, {"date": "2020-02-18", "close": 1.42465365, "volume": 22034972.0}, {"date": "2020-02-19", "close": 1.25882095, "volume": 7363086.0}, {"date": "2020-02-20", "close": 1.3718887, "volume": 9594670.0}, {"date": "2020-02-21", "close": 1.262589875, "volume": 4516879.0}, {"date": "2020-02-24", "close": 1.277665575, "volume": 6414098.0}, {"date": "2020-02-25", "close": 1.206056, "volume": 24049356.0}, {"date": "2020-02-26", "close": 1.0251476, "volume": 8858968.0}, {"date": "2020-02-27", "close": 1.2211317, "volume": 8439008.0}, {"date": "2020-02-28", "close": 1.428422575, "volume": 16563471.0}, {"date": "2020-03-02", "close": 1.7035541, "volume": 18667146.0}, {"date": "2020-03-03", "close": 1.6734027, "volume": 10229292.0}, {"date": "2020-03-04", "close": 1.69601625, "volume": 8387726.0}, {"date": "2020-03-05", "close": 1.72616765, "volume": 9611092.0}, {"date": "2020-03-06", "close": 1.4623429, "volume": 14051533.0}, {"date": "2020-03-09", "close": 1.2362074, "volume": 12192023.0}, {"date": "2020-03-10", "close": 1.2814345, "volume": 12341632.0}, {"date": "2020-03-11", "close": 1.247514175, "volume": 8262156.0}, {"date": "2020-03-12", "close": 1.141984275, "volume": 4587161.0}, {"date": "2020-03-13", "close": 1.081681475, "volume": 5020812.0}, {"date": "2020-03-16", "close": 1.0251476, "volume": 6326496.0}, {"date": "2020-03-17", "close": 1.1608289, "volume": 7415293.0}, {"date": "2020-03-18", "close": 1.055299, "volume": 5355509.0}, {"date": "2020-03-19", "close": 0.953538025, "volume": 4965921.0}, {"date": "2020-03-20", "close": 1.0703747, "volume": 5683270.0}, {"date": "2020-03-23", "close": 0.9648448, "volume": 7029007.0}, {"date": "2020-03-24", "close": 0.95730695, "volume": 2450809.0}, {"date": "2020-03-25", "close": 0.9949962, "volume": 4782795.0}, {"date": "2020-03-26", "close": 1.1156018, "volume": 6997668.0}, {"date": "2020-03-27", "close": 1.194749225, "volume": 7475893.0}, {"date": "2020-03-30", "close": 1.25882095, "volume": 3826159.0}, {"date": "2020-03-31", "close": 1.375657625, "volume": 5680999.0}, {"date": "2020-04-01", "close": 1.356813, "volume": 4892418.0}, {"date": "2020-04-02", "close": 1.50757, "volume": 3955766.0}, {"date": "2020-04-03", "close": 1.48495645, "volume": 2616871.0}, {"date": "2020-04-06", "close": 1.5377214, "volume": 4126706.0}, {"date": "2020-04-07", "close": 1.5678728, "volume": 4199943.0}, {"date": "2020-04-08", "close": 1.50757, "volume": 1412638.0}, {"date": "2020-04-09", "close": 1.4924943, "volume": 1750608.0}, {"date": "2020-04-14", "close": 1.43972935, "volume": 2483584.0}, {"date": "2020-04-15", "close": 1.3115859, "volume": 2411010.0}, {"date": "2020-04-16", "close": 1.2211317, "volume": 1896590.0}, {"date": "2020-04-17", "close": 1.360581925, "volume": 2686814.0}, {"date": "2020-04-20", "close": 1.337968375, "volume": 1381342.0}, {"date": "2020-04-21", "close": 1.2663588, "volume": 908130.0}, {"date": "2020-04-22", "close": 1.24374525, "volume": 1400716.0}, {"date": "2020-04-23", "close": 1.285203425, "volume": 2321231.0}, {"date": "2020-04-24", "close": 1.2362074, "volume": 1130995.0}, {"date": "2020-04-27", "close": 1.28897235, "volume": 940630.0}, {"date": "2020-04-28", "close": 1.25882095, "volume": 686667.0}, {"date": "2020-04-29", "close": 1.30404805, "volume": 3471092.0}, {"date": "2020-04-30", "close": 1.255052025, "volume": 630574.0}, {"date": "2020-05-01", "close": 1.1909803, "volume": 852898.0}, {"date": "2020-05-04", "close": 1.1306775, "volume": 1213715.0}, {"date": "2020-05-05", "close": 1.360581925, "volume": 5182193.0}, {"date": "2020-05-06", "close": 1.413346875, "volume": 3137816.0}, {"date": "2020-05-07", "close": 1.360581925, "volume": 2116948.0}, {"date": "2020-05-08", "close": 1.42465365, "volume": 2168206.0}, {"date": "2020-05-11", "close": 1.40957795, "volume": 2686302.0}, {"date": "2020-05-12", "close": 1.3417373, "volume": 1690750.0}, {"date": "2020-05-13", "close": 1.33419945, "volume": 1205556.0}, {"date": "2020-05-14", "close": 1.34927515, "volume": 1139531.0}, {"date": "2020-05-15", "close": 1.33419945, "volume": 724664.0}, {"date": "2020-05-18", "close": 1.3115859, "volume": 602075.0}, {"date": "2020-05-19", "close": 1.31912375, "volume": 873005.0}, {"date": "2020-05-20", "close": 1.39450225, "volume": 1258400.0}, {"date": "2020-05-21", "close": 1.435960425, "volume": 1551450.0}, {"date": "2020-05-22", "close": 1.413346875, "volume": 1468062.0}, {"date": "2020-05-25", "close": 1.4020401, "volume": 683243.0}, {"date": "2020-05-26", "close": 1.40957795, "volume": 396442.0}, {"date": "2020-05-27", "close": 1.4321915, "volume": 888217.0}, {"date": "2020-05-28", "close": 1.60556205, "volume": 4568870.0}, {"date": "2020-05-29", "close": 1.5377214, "volume": 1835545.0}, {"date": "2020-06-01", "close": 1.8693868, "volume": 6279600.0}, {"date": "2020-06-02", "close": 1.9296896, "volume": 4846332.0}, {"date": "2020-06-03", "close": 1.84677325, "volume": 2086177.0}, {"date": "2020-06-04", "close": 1.80154615, "volume": 1180464.0}, {"date": "2020-06-05", "close": 1.84677325, "volume": 1242707.0}, {"date": "2020-06-09", "close": 1.72616765, "volume": 2231200.0}, {"date": "2020-06-10", "close": 1.7337055, "volume": 1190467.0}, {"date": "2020-06-11", "close": 1.78647045, "volume": 1684791.0}, {"date": "2020-06-12", "close": 1.68094055, "volume": 1484882.0}, {"date": "2020-06-15", "close": 1.86184895, "volume": 4594898.0}, {"date": "2020-06-16", "close": 1.83169755, "volume": 1983790.0}, {"date": "2020-06-17", "close": 2.0201438, "volume": 3580480.0}, {"date": "2020-06-18", "close": 2.1256737, "volume": 2189279.0}, {"date": "2020-06-19", "close": 2.0502952, "volume": 890727.0}, {"date": "2020-06-22", "close": 2.1859765, "volume": 1684080.0}, {"date": "2020-06-23", "close": 2.23874145, "volume": 2762253.0}, {"date": "2020-06-24", "close": 2.1558251, "volume": 3650866.0}, {"date": "2020-06-25", "close": 2.02768165, "volume": 2314440.0}, {"date": "2020-06-26", "close": 2.08798445, "volume": 1108896.0}, {"date": "2020-06-29", "close": 1.93722745, "volume": 1681213.0}, {"date": "2020-06-30", "close": 1.959841, "volume": 1775022.0}, {"date": "2020-07-01", "close": 2.1256737, "volume": 2526451.0}, {"date": "2020-07-02", "close": 2.3367335, "volume": 2963353.0}, {"date": "2020-07-03", "close": 2.2915064, "volume": 1519156.0}, {"date": "2020-07-06", "close": 2.37442275, "volume": 1728068.0}, {"date": "2020-07-07", "close": 2.2764307, "volume": 1978851.0}, {"date": "2020-07-08", "close": 2.412112, "volume": 1471266.0}, {"date": "2020-07-09", "close": 2.3668849, "volume": 1404817.0}, {"date": "2020-07-10", "close": 2.3518092, "volume": 1031502.0}, {"date": "2020-07-13", "close": 2.26889285, "volume": 1854598.0}, {"date": "2020-07-14", "close": 2.19351435, "volume": 1344373.0}, {"date": "2020-07-15", "close": 2.22366575, "volume": 559991.0}, {"date": "2020-07-16", "close": 1.98245455, "volume": 6154472.0}, {"date": "2020-07-17", "close": 1.7940083, "volume": 3232450.0}, {"date": "2020-07-20", "close": 1.63571345, "volume": 4885494.0}, {"date": "2020-07-21", "close": 1.7487812, "volume": 2260309.0}, {"date": "2020-07-22", "close": 1.93722745, "volume": 3000223.0}, {"date": "2020-07-23", "close": 1.90707605, "volume": 2696437.0}, {"date": "2020-07-24", "close": 1.80154615, "volume": 2516963.0}, {"date": "2020-07-27", "close": 1.77139475, "volume": 841784.0}, {"date": "2020-07-28", "close": 1.69601625, "volume": 1625527.0}, {"date": "2020-07-29", "close": 1.658327, "volume": 1780062.0}, {"date": "2020-07-30", "close": 1.71109195, "volume": 1071739.0}, {"date": "2020-07-31", "close": 1.68094055, "volume": 403343.0}, {"date": "2020-08-03", "close": 1.6130999, "volume": 1259063.0}, {"date": "2020-08-04", "close": 1.65078915, "volume": 864532.0}, {"date": "2020-08-05", "close": 1.75631905, "volume": 971330.0}, {"date": "2020-08-06", "close": 1.8392354, "volume": 1562162.0}, {"date": "2020-08-07", "close": 1.80154615, "volume": 701899.0}, {"date": "2020-08-10", "close": 1.7487812, "volume": 1081011.0}, {"date": "2020-08-11", "close": 1.6884784, "volume": 1296716.0}, {"date": "2020-08-12", "close": 1.66586485, "volume": 1147261.0}, {"date": "2020-08-13", "close": 1.7186298, "volume": 626380.0}, {"date": "2020-08-14", "close": 1.7638569, "volume": 659859.0}, {"date": "2020-08-17", "close": 1.8241597, "volume": 872023.0}, {"date": "2020-08-18", "close": 1.809084, "volume": 871798.0}, {"date": "2020-08-19", "close": 1.8844625, "volume": 1067446.0}, {"date": "2020-08-20", "close": 1.93722745, "volume": 3394135.0}, {"date": "2020-08-21", "close": 1.9296896, "volume": 2393814.0}, {"date": "2020-08-24", "close": 1.81662185, "volume": 1717368.0}, {"date": "2020-08-25", "close": 1.6884784, "volume": 2402393.0}, {"date": "2020-08-26", "close": 1.7487812, "volume": 1216225.0}, {"date": "2020-08-27", "close": 1.69601625, "volume": 546058.0}, {"date": "2020-08-28", "close": 1.69601625, "volume": 647710.0}, {"date": "2020-08-31", "close": 1.6884784, "volume": 886490.0}, {"date": "2020-09-01", "close": 1.5980242, "volume": 1380437.0}, {"date": "2020-09-02", "close": 1.5377214, "volume": 2105689.0}, {"date": "2020-09-03", "close": 1.50003215, "volume": 1396076.0}, {"date": "2020-09-04", "close": 1.443498275, "volume": 1657900.0}, {"date": "2020-09-07", "close": 1.4020401, "volume": 3699209.0}, {"date": "2020-09-08", "close": 1.4321915, "volume": 1184496.0}, {"date": "2020-09-09", "close": 1.413346875, "volume": 1263117.0}, {"date": "2020-09-10", "close": 1.383195475, "volume": 796673.0}, {"date": "2020-09-11", "close": 1.6281756, "volume": 3230949.0}, {"date": "2020-09-14", "close": 1.53018355, "volume": 1047870.0}, {"date": "2020-09-15", "close": 1.481187525, "volume": 749202.0}, {"date": "2020-09-16", "close": 1.50757, "volume": 300330.0}, {"date": "2020-09-17", "close": 1.5527971, "volume": 1375286.0}, {"date": "2020-09-18", "close": 1.5980242, "volume": 639729.0}, {"date": "2020-09-21", "close": 1.54525925, "volume": 519961.0}, {"date": "2020-09-22", "close": 1.45480505, "volume": 1407282.0}, {"date": "2020-09-23", "close": 1.4321915, "volume": 1041749.0}, {"date": "2020-09-24", "close": 1.4321915, "volume": 750136.0}, {"date": "2020-09-25", "close": 1.435960425, "volume": 469383.0}, {"date": "2020-09-28", "close": 1.3869644, "volume": 859537.0}, {"date": "2020-09-29", "close": 1.34927515, "volume": 765469.0}, {"date": "2020-09-30", "close": 1.28897235, "volume": 967097.0}, {"date": "2020-10-01", "close": 1.34927515, "volume": 607936.0}, {"date": "2020-10-02", "close": 1.285203425, "volume": 586321.0}, {"date": "2020-10-05", "close": 1.277665575, "volume": 572049.0}, {"date": "2020-10-06", "close": 1.3266616, "volume": 858631.0}, {"date": "2020-10-07", "close": 1.330430525, "volume": 719741.0}, {"date": "2020-10-08", "close": 1.34927515, "volume": 609837.0}, {"date": "2020-10-09", "close": 1.37942655, "volume": 410429.0}, {"date": "2020-10-12", "close": 1.37942655, "volume": 505454.0}, {"date": "2020-10-13", "close": 1.3869644, "volume": 394157.0}, {"date": "2020-10-14", "close": 1.2663588, "volume": 2870537.0}, {"date": "2020-10-15", "close": 1.16836675, "volume": 2318759.0}, {"date": "2020-10-16", "close": 1.081681475, "volume": 5357655.0}, {"date": "2020-10-19", "close": 1.09298825, "volume": 2487662.0}, {"date": "2020-10-20", "close": 1.10806395, "volume": 1592100.0}, {"date": "2020-10-21", "close": 1.157059975, "volume": 636314.0}, {"date": "2020-10-22", "close": 1.119370725, "volume": 976077.0}, {"date": "2020-10-23", "close": 1.119370725, "volume": 307846.0}, {"date": "2020-10-26", "close": 1.081681475, "volume": 275675.0}, {"date": "2020-10-27", "close": 0.9949962, "volume": 1195147.0}, {"date": "2020-10-28", "close": 1.0703747, "volume": 698354.0}, {"date": "2020-10-29", "close": 1.21359385, "volume": 2916511.0}, {"date": "2020-10-30", "close": 1.206056, "volume": 2531498.0}, {"date": "2020-11-02", "close": 1.19851815, "volume": 882539.0}, {"date": "2020-11-03", "close": 1.1909803, "volume": 2535738.0}, {"date": "2020-11-04", "close": 1.15329105, "volume": 502676.0}, {"date": "2020-11-05", "close": 1.111832875, "volume": 1146068.0}, {"date": "2020-11-06", "close": 1.1457532, "volume": 629377.0}, {"date": "2020-11-09", "close": 1.1909803, "volume": 647527.0}, {"date": "2020-11-10", "close": 1.059067925, "volume": 2471487.0}, {"date": "2020-11-11", "close": 1.04776115, "volume": 624503.0}, {"date": "2020-11-12", "close": 1.0402233, "volume": 593815.0}, {"date": "2020-11-13", "close": 1.066605775, "volume": 283033.0}, {"date": "2020-11-16", "close": 1.055299, "volume": 19702.0}, {"date": "2020-11-17", "close": 1.036454375, "volume": 738025.0}, {"date": "2020-11-18", "close": 1.03268545, "volume": 400976.0}, {"date": "2020-11-19", "close": 1.09298825, "volume": 1342944.0}, {"date": "2020-11-20", "close": 1.0251476, "volume": 668744.0}, {"date": "2020-11-23", "close": 1.01760975, "volume": 337871.0}, {"date": "2020-11-24", "close": 1.0100719, "volume": 587455.0}, {"date": "2020-11-25", "close": 1.0251476, "volume": 762631.0}, {"date": "2020-11-26", "close": 1.021378675, "volume": 1175746.0}, {"date": "2020-11-27", "close": 1.043992225, "volume": 452426.0}, {"date": "2020-11-30", "close": 1.04776115, "volume": 461699.0}, {"date": "2020-12-01", "close": 1.051530075, "volume": 167065.0}, {"date": "2020-12-02", "close": 1.03268545, "volume": 150124.0}, {"date": "2020-12-03", "close": 1.021378675, "volume": 620918.0}, {"date": "2020-12-04", "close": 1.0100719, "volume": 268815.0}, {"date": "2020-12-07", "close": 1.0402233, "volume": 351440.0}, {"date": "2020-12-08", "close": 1.03268545, "volume": 185067.0}, {"date": "2020-12-09", "close": 1.104295025, "volume": 821732.0}, {"date": "2020-12-10", "close": 1.036454375, "volume": 414296.0}, {"date": "2020-12-11", "close": 0.98745835, "volume": 1615901.0}, {"date": "2020-12-14", "close": 0.98745835, "volume": 212397.0}, {"date": "2020-12-15", "close": 0.97238265, "volume": 385528.0}, {"date": "2020-12-16", "close": 1.013840825, "volume": 1207842.0}, {"date": "2020-12-17", "close": 0.95730695, "volume": 662341.0}, {"date": "2020-12-18", "close": 0.9799205, "volume": 530929.0}, {"date": "2020-12-21", "close": 0.98745835, "volume": 558255.0}, {"date": "2020-12-22", "close": 0.968613725, "volume": 436809.0}, {"date": "2020-12-23", "close": 1.0100719, "volume": 329473.0}, {"date": "2020-12-24", "close": 1.006302975, "volume": 121574.0}, {"date": "2020-12-29", "close": 1.055299, "volume": 253763.0}, {"date": "2020-12-30", "close": 1.0100719, "volume": 262197.0}, {"date": "2020-12-31", "close": 0.991227275, "volume": 172304.0}, {"date": "2021-01-04", "close": 0.983689425, "volume": 280389.0}, {"date": "2021-01-05", "close": 1.013840825, "volume": 302732.0}, {"date": "2021-01-06", "close": 0.9799205, "volume": 252959.0}, {"date": "2021-01-07", "close": 1.036454375, "volume": 280585.0}, {"date": "2021-01-08", "close": 0.98745835, "volume": 306648.0}, {"date": "2021-01-11", "close": 0.968613725, "volume": 366355.0}, {"date": "2021-01-12", "close": 0.983689425, "volume": 142213.0}, {"date": "2021-01-13", "close": 1.00253405, "volume": 323287.0}, {"date": "2021-01-14", "close": 0.998765125, "volume": 289736.0}, {"date": "2021-01-15", "close": 0.991227275, "volume": 521175.0}, {"date": "2021-01-18", "close": 0.953538025, "volume": 537807.0}, {"date": "2021-01-19", "close": 0.953538025, "volume": 215096.0}, {"date": "2021-01-20", "close": 0.9648448, "volume": 238124.0}, {"date": "2021-01-21", "close": 0.983689425, "volume": 225637.0}, {"date": "2021-01-22", "close": 0.97238265, "volume": 185309.0}, {"date": "2021-01-25", "close": 0.9648448, "volume": 412074.0}, {"date": "2021-01-27", "close": 0.92715555, "volume": 620479.0}, {"date": "2021-01-28", "close": 0.8894663, "volume": 563613.0}, {"date": "2021-01-29", "close": 0.734940375, "volume": 4004309.0}, {"date": "2021-02-01", "close": 0.7839364, "volume": 2338164.0}, {"date": "2021-02-02", "close": 0.742478225, "volume": 417329.0}, {"date": "2021-02-03", "close": 0.74624715, "volume": 669193.0}, {"date": "2021-02-04", "close": 0.7688607, "volume": 458802.0}, {"date": "2021-02-05", "close": 0.76132285, "volume": 270106.0}, {"date": "2021-02-08", "close": 0.742478225, "volume": 537535.0}, {"date": "2021-02-09", "close": 0.742478225, "volume": 155560.0}, {"date": "2021-02-10", "close": 0.7085579, "volume": 970948.0}, {"date": "2021-02-11", "close": 0.674637575, "volume": 763898.0}, {"date": "2021-02-12", "close": 0.667099725, "volume": 406815.0}, {"date": "2021-02-15", "close": 0.61056585, "volume": 1766391.0}, {"date": "2021-02-16", "close": 0.59549015, "volume": 1327742.0}, {"date": "2021-02-17", "close": 0.56533875, "volume": 1381797.0}, {"date": "2021-02-18", "close": 0.5427252, "volume": 951625.0}, {"date": "2021-02-19", "close": 0.56533875, "volume": 1012795.0}, {"date": "2021-02-22", "close": 0.603028, "volume": 902933.0}, {"date": "2021-02-23", "close": 0.603028, "volume": 547424.0}, {"date": "2021-02-24", "close": 0.59549015, "volume": 960124.0}, {"date": "2021-02-25", "close": 0.55026305, "volume": 2454595.0}, {"date": "2021-02-26", "close": 0.50503595, "volume": 1655174.0}, {"date": "2021-03-01", "close": 0.554031975, "volume": 717422.0}, {"date": "2021-03-02", "close": 0.516342725, "volume": 752512.0}, {"date": "2021-03-03", "close": 0.523880575, "volume": 668386.0}, {"date": "2021-03-04", "close": 0.52011165, "volume": 763285.0}, {"date": "2021-03-05", "close": 0.4974981, "volume": 634875.0}, {"date": "2021-03-08", "close": 0.501267025, "volume": 173916.0}, {"date": "2021-03-09", "close": 0.48996025, "volume": 356226.0}, {"date": "2021-03-10", "close": 0.493729175, "volume": 120059.0}, {"date": "2021-03-11", "close": 0.4974981, "volume": 53584.0}, {"date": "2021-03-12", "close": 0.5276495, "volume": 364607.0}, {"date": "2021-03-15", "close": 0.516342725, "volume": 628848.0}, {"date": "2021-03-16", "close": 0.531418425, "volume": 69966.0}, {"date": "2021-03-17", "close": 0.523880575, "volume": 203366.0}, {"date": "2021-03-18", "close": 0.5578009, "volume": 514071.0}, {"date": "2021-03-19", "close": 0.531418425, "volume": 472822.0}, {"date": "2021-03-22", "close": 0.501267025, "volume": 647567.0}, {"date": "2021-03-23", "close": 0.501267025, "volume": 292985.0}, {"date": "2021-03-24", "close": 0.478653475, "volume": 785380.0}, {"date": "2021-03-25", "close": 0.486191325, "volume": 829177.0}, {"date": "2021-03-26", "close": 0.4673467, "volume": 219281.0}, {"date": "2021-03-29", "close": 0.44473315, "volume": 365141.0}, {"date": "2021-03-30", "close": 0.452271, "volume": 318515.0}, {"date": "2021-03-31", "close": 0.452271, "volume": 348475.0}, {"date": "2021-04-01", "close": 0.6934822, "volume": 12346999.0}, {"date": "2021-04-06", "close": 0.674637575, "volume": 3680438.0}, {"date": "2021-04-07", "close": 0.62564155, "volume": 1122223.0}, {"date": "2021-04-08", "close": 0.606796925, "volume": 614764.0}, {"date": "2021-04-09", "close": 0.65579295, "volume": 1147306.0}, {"date": "2021-04-12", "close": 0.674637575, "volume": 553454.0}, {"date": "2021-04-13", "close": 0.65579295, "volume": 420462.0}, {"date": "2021-04-14", "close": 0.64071725, "volume": 471178.0}, {"date": "2021-04-15", "close": 0.6331794, "volume": 304855.0}, {"date": "2021-04-16", "close": 0.64071725, "volume": 414747.0}, {"date": "2021-04-19", "close": 0.59549015, "volume": 721169.0}, {"date": "2021-04-20", "close": 0.606796925, "volume": 551005.0}, {"date": "2021-04-21", "close": 0.65579295, "volume": 1079884.0}, {"date": "2021-04-22", "close": 0.644486175, "volume": 568727.0}, {"date": "2021-04-23", "close": 0.6633308, "volume": 655013.0}, {"date": "2021-04-26", "close": 0.667099725, "volume": 732162.0}, {"date": "2021-04-27", "close": 0.795243175, "volume": 3094085.0}, {"date": "2021-04-28", "close": 0.765091775, "volume": 1591268.0}, {"date": "2021-04-29", "close": 0.667099725, "volume": 3482110.0}, {"date": "2021-04-30", "close": 0.629410475, "volume": 1276149.0}, {"date": "2021-05-03", "close": 0.6181037, "volume": 522158.0}, {"date": "2021-05-04", "close": 0.614334775, "volume": 579323.0}, {"date": "2021-05-05", "close": 0.584183375, "volume": 427050.0}, {"date": "2021-05-06", "close": 0.58041445, "volume": 850501.0}, {"date": "2021-05-07", "close": 0.5125738, "volume": 2014598.0}, {"date": "2021-05-10", "close": 0.523880575, "volume": 549544.0}, {"date": "2021-05-11", "close": 0.5125738, "volume": 509831.0}, {"date": "2021-05-12", "close": 0.493729175, "volume": 457459.0}, {"date": "2021-05-13", "close": 0.4824224, "volume": 398821.0}, {"date": "2021-05-14", "close": 0.52011165, "volume": 1012522.0}, {"date": "2021-05-17", "close": 0.5276495, "volume": 340280.0}, {"date": "2021-05-18", "close": 0.554031975, "volume": 755489.0}, {"date": "2021-05-19", "close": 0.5125738, "volume": 307417.0}, {"date": "2021-05-20", "close": 0.523880575, "volume": 85871.0}, {"date": "2021-05-21", "close": 0.5276495, "volume": 249043.0}, {"date": "2021-05-24", "close": 0.523880575, "volume": 138953.0}, {"date": "2021-05-25", "close": 0.53518735, "volume": 314125.0}, {"date": "2021-05-26", "close": 0.53518735, "volume": 274878.0}, {"date": "2021-05-27", "close": 0.538956275, "volume": 332466.0}, {"date": "2021-05-28", "close": 0.52011165, "volume": 275445.0}, {"date": "2021-05-31", "close": 0.523880575, "volume": 154855.0}, {"date": "2021-06-01", "close": 0.516342725, "volume": 78025.0}, {"date": "2021-06-02", "close": 0.531418425, "volume": 2790978.0}, {"date": "2021-06-03", "close": 0.55026305, "volume": 6959922.0}, {"date": "2021-06-04", "close": 0.561569825, "volume": 422115.0}, {"date": "2021-06-07", "close": 0.5578009, "volume": 171311.0}, {"date": "2021-06-08", "close": 0.538956275, "volume": 295592.0}, {"date": "2021-06-09", "close": 0.52011165, "volume": 623516.0}, {"date": "2021-06-10", "close": 0.5125738, "volume": 487424.0}, {"date": "2021-06-11", "close": 0.52011165, "volume": 318413.0}, {"date": "2021-06-15", "close": 0.52011165, "volume": 244231.0}, {"date": "2021-06-16", "close": 0.5125738, "volume": 255951.0}, {"date": "2021-06-17", "close": 0.52011165, "volume": 130755.0}, {"date": "2021-06-18", "close": 0.52011165, "volume": 516187.0}, {"date": "2021-06-21", "close": 0.4974981, "volume": 190549.0}, {"date": "2021-06-22", "close": 0.4974981, "volume": 252932.0}, {"date": "2021-06-23", "close": 0.4974981, "volume": 8666532.0}, {"date": "2021-06-24", "close": 0.493729175, "volume": 151399.0}, {"date": "2021-06-25", "close": 0.478653475, "volume": 416066.0}, {"date": "2021-06-28", "close": 0.463577775, "volume": 873581.0}, {"date": "2021-06-29", "close": 0.44473315, "volume": 934974.0}, {"date": "2021-06-30", "close": 0.45980885, "volume": 749683.0}, {"date": "2021-07-01", "close": 0.4974981, "volume": 651505.0}, {"date": "2021-07-02", "close": 0.50503595, "volume": 258074.0}, {"date": "2021-07-05", "close": 0.493729175, "volume": 207977.0}, {"date": "2021-07-06", "close": 0.4673467, "volume": 444509.0}, {"date": "2021-07-07", "close": 0.4974981, "volume": 168089.0}, {"date": "2021-07-08", "close": 0.5276495, "volume": 595773.0}, {"date": "2021-07-09", "close": 0.52011165, "volume": 370936.0}, {"date": "2021-07-12", "close": 0.508804875, "volume": 164146.0}, {"date": "2021-07-13", "close": 0.52011165, "volume": 225303.0}, {"date": "2021-07-14", "close": 0.523880575, "volume": 295136.0}, {"date": "2021-07-15", "close": 0.52011165, "volume": 121411.0}, {"date": "2021-07-16", "close": 0.5276495, "volume": 138505.0}, {"date": "2021-07-19", "close": 0.538956275, "volume": 406527.0}, {"date": "2021-07-20", "close": 0.55026305, "volume": 2510595.0}, {"date": "2021-07-21", "close": 0.546494125, "volume": 191105.0}, {"date": "2021-07-22", "close": 0.546494125, "volume": 257095.0}, {"date": "2021-07-23", "close": 0.5578009, "volume": 197680.0}, {"date": "2021-07-26", "close": 0.59549015, "volume": 607710.0}, {"date": "2021-07-27", "close": 0.591721225, "volume": 829807.0}, {"date": "2021-07-28", "close": 0.4974981, "volume": 1845597.0}, {"date": "2021-07-29", "close": 0.516342725, "volume": 704880.0}, {"date": "2021-07-30", "close": 0.50503595, "volume": 319187.0}, {"date": "2021-08-02", "close": 0.4974981, "volume": 235935.0}, {"date": "2021-08-03", "close": 0.48996025, "volume": 342213.0}, {"date": "2021-08-04", "close": 0.4824224, "volume": 265792.0}, {"date": "2021-08-05", "close": 0.486191325, "volume": 201049.0}, {"date": "2021-08-06", "close": 0.4824224, "volume": 116428.0}, {"date": "2021-08-09", "close": 0.486191325, "volume": 132615.0}, {"date": "2021-08-10", "close": 0.493729175, "volume": 248628.0}, {"date": "2021-08-11", "close": 0.48996025, "volume": 132056.0}, {"date": "2021-08-12", "close": 0.471115625, "volume": 210109.0}, {"date": "2021-08-13", "close": 0.4673467, "volume": 133420.0}, {"date": "2021-08-16", "close": 0.45980885, "volume": 292716.0}, {"date": "2021-08-17", "close": 0.456039925, "volume": 246427.0}, {"date": "2021-08-18", "close": 0.47488455, "volume": 54685.0}, {"date": "2021-08-19", "close": 0.47488455, "volume": 115132.0}, {"date": "2021-08-20", "close": 0.4673467, "volume": 65702.0}, {"date": "2021-08-23", "close": 0.456039925, "volume": 64590.0}, {"date": "2021-08-24", "close": 0.471115625, "volume": 121451.0}, {"date": "2021-08-25", "close": 0.493729175, "volume": 412014.0}, {"date": "2021-08-26", "close": 0.4371953, "volume": 1354479.0}, {"date": "2021-08-27", "close": 0.4371953, "volume": 563931.0}, {"date": "2021-08-30", "close": 0.4070439, "volume": 812494.0}, {"date": "2021-08-31", "close": 0.38443035, "volume": 1008886.0}, {"date": "2021-09-01", "close": 0.36935465, "volume": 918402.0}, {"date": "2021-09-02", "close": 0.35427895, "volume": 941709.0}, {"date": "2021-09-03", "close": 0.358047875, "volume": 812764.0}, {"date": "2021-09-06", "close": 0.3467411, "volume": 333590.0}, {"date": "2021-09-07", "close": 0.350510025, "volume": 35200.0}, {"date": "2021-09-08", "close": 0.358047875, "volume": 54153.0}, {"date": "2021-09-09", "close": 0.3618168, "volume": 213832.0}, {"date": "2021-09-10", "close": 0.350510025, "volume": 68750.0}, {"date": "2021-09-13", "close": 0.350510025, "volume": 126012.0}, {"date": "2021-09-14", "close": 0.3467411, "volume": 161226.0}, {"date": "2021-09-15", "close": 0.342972175, "volume": 212120.0}, {"date": "2021-09-16", "close": 0.342972175, "volume": 216141.0}, {"date": "2021-09-17", "close": 0.35427895, "volume": 80882.0}, {"date": "2021-09-20", "close": 0.3316654, "volume": 665228.0}, {"date": "2021-09-21", "close": 0.301514, "volume": 714937.0}, {"date": "2021-09-22", "close": 0.29397615, "volume": 595694.0}, {"date": "2021-09-23", "close": 0.297745075, "volume": 161367.0}, {"date": "2021-09-24", "close": 0.301514, "volume": 99080.0}, {"date": "2021-09-27", "close": 0.305282925, "volume": 218845.0}, {"date": "2021-09-28", "close": 0.305282925, "volume": 185339.0}, {"date": "2021-09-29", "close": 0.301514, "volume": 287404.0}, {"date": "2021-09-30", "close": 0.312820775, "volume": 132544.0}, {"date": "2021-10-01", "close": 0.30905185, "volume": 153209.0}, {"date": "2021-10-04", "close": 0.305282925, "volume": 50215.0}, {"date": "2021-10-05", "close": 0.312820775, "volume": 123295.0}, {"date": "2021-10-06", "close": 0.30905185, "volume": 81503.0}, {"date": "2021-10-07", "close": 0.312820775, "volume": 23162.0}, {"date": "2021-10-08", "close": 0.312820775, "volume": 130580.0}, {"date": "2021-10-11", "close": 0.30905185, "volume": 84819.0}, {"date": "2021-10-12", "close": 0.312820775, "volume": 171371.0}, {"date": "2021-10-13", "close": 0.297745075, "volume": 321414.0}, {"date": "2021-10-14", "close": 0.3768925, "volume": 3425458.0}, {"date": "2021-10-15", "close": 0.3467411, "volume": 1185696.0}, {"date": "2021-10-18", "close": 0.358047875, "volume": 161603.0}, {"date": "2021-10-19", "close": 0.35427895, "volume": 161583.0}, {"date": "2021-10-20", "close": 0.35427895, "volume": 54411.0}, {"date": "2021-10-21", "close": 0.35427895, "volume": 135600.0}, {"date": "2021-10-22", "close": 0.35427895, "volume": 48636.0}, {"date": "2021-10-25", "close": 0.3467411, "volume": 105222.0}, {"date": "2021-10-26", "close": 0.342972175, "volume": 193822.0}, {"date": "2021-10-27", "close": 0.33920325, "volume": 161075.0}, {"date": "2021-10-28", "close": 0.3316654, "volume": 121525.0}, {"date": "2021-10-29", "close": 0.3316654, "volume": 155584.0}, {"date": "2021-11-01", "close": 0.3316654, "volume": 114915.0}, {"date": "2021-11-02", "close": 0.3316654, "volume": 98321.0}, {"date": "2021-11-03", "close": 0.327896475, "volume": 1829145.0}, {"date": "2021-11-04", "close": 0.327896475, "volume": 102080.0}, {"date": "2021-11-05", "close": 0.3316654, "volume": 44726.0}, {"date": "2021-11-08", "close": 0.320358625, "volume": 133456.0}, {"date": "2021-11-09", "close": 0.3316654, "volume": 611364.0}, {"date": "2021-11-10", "close": 0.312820775, "volume": 167716.0}, {"date": "2021-11-11", "close": 0.312820775, "volume": 231122.0}, {"date": "2021-11-12", "close": 0.3165897, "volume": 15560.0}, {"date": "2021-11-15", "close": 0.3165897, "volume": 1051308.0}, {"date": "2021-11-16", "close": 0.320358625, "volume": 77392.0}, {"date": "2021-11-17", "close": 0.320358625, "volume": 103373.0}, {"date": "2021-11-18", "close": 0.3165897, "volume": 107172.0}, {"date": "2021-11-19", "close": 0.30905185, "volume": 126254.0}, {"date": "2021-11-22", "close": 0.30905185, "volume": 97651.0}, {"date": "2021-11-23", "close": 0.305282925, "volume": 90173.0}, {"date": "2021-11-24", "close": 0.305282925, "volume": 104749.0}, {"date": "2021-11-25", "close": 0.30905185, "volume": 609163.0}, {"date": "2021-11-26", "close": 0.301514, "volume": 453172.0}, {"date": "2021-11-29", "close": 0.297745075, "volume": 450070.0}, {"date": "2021-11-30", "close": 0.297745075, "volume": 87004.0}, {"date": "2021-12-01", "close": 0.297745075, "volume": 81055.0}, {"date": "2021-12-02", "close": 0.2864383, "volume": 561322.0}, {"date": "2021-12-03", "close": 0.2864383, "volume": 44933.0}, {"date": "2021-12-06", "close": 0.260055825, "volume": 231122.0}, {"date": "2021-12-07", "close": 0.27890045, "volume": 108445.0}, {"date": "2021-12-08", "close": 0.2713626, "volume": 91416.0}, {"date": "2021-12-09", "close": 0.275131525, "volume": 61008.0}, {"date": "2021-12-10", "close": 0.27890045, "volume": 85528.0}, {"date": "2021-12-13", "close": 0.282669375, "volume": 145308.0}, {"date": "2021-12-14", "close": 0.27890045, "volume": 113018.0}, {"date": "2021-12-15", "close": 0.267593675, "volume": 441346.0}, {"date": "2021-12-16", "close": 0.282669375, "volume": 183308.0}, {"date": "2021-12-17", "close": 0.290207225, "volume": 55339.0}, {"date": "2021-12-20", "close": 0.282669375, "volume": 101605.0}, {"date": "2021-12-21", "close": 0.282669375, "volume": 200161.0}, {"date": "2021-12-22", "close": 0.297745075, "volume": 480300.0}, {"date": "2021-12-23", "close": 0.2864383, "volume": 252328.0}, {"date": "2021-12-24", "close": 0.2864383, "volume": 75020.0}, {"date": "2021-12-29", "close": 0.27890045, "volume": 297446.0}, {"date": "2021-12-30", "close": 0.275131525, "volume": 22013.0}, {"date": "2021-12-31", "close": 0.2864383, "volume": 160888.0}, {"date": "2022-01-04", "close": 0.27890045, "volume": 166988.0}, {"date": "2022-01-05", "close": 0.27890045, "volume": 119015.0}, {"date": "2022-01-06", "close": 0.2864383, "volume": 191110.0}, {"date": "2022-01-07", "close": 0.290207225, "volume": 158489.0}, {"date": "2022-01-10", "close": 0.297745075, "volume": 83447.0}, {"date": "2022-01-11", "close": 0.3467411, "volume": 1021136.0}, {"date": "2022-01-12", "close": 0.320358625, "volume": 567439.0}, {"date": "2022-01-13", "close": 0.33920325, "volume": 328558.0}, {"date": "2022-01-14", "close": 0.3467411, "volume": 321122.0}, {"date": "2022-01-17", "close": 0.3467411, "volume": 30277.0}, {"date": "2022-01-18", "close": 0.32412755, "volume": 183246.0}, {"date": "2022-01-19", "close": 0.327896475, "volume": 136941.0}, {"date": "2022-01-20", "close": 0.3165897, "volume": 127073.0}, {"date": "2022-01-21", "close": 0.312820775, "volume": 63734.0}, {"date": "2022-01-24", "close": 0.29397615, "volume": 301224.0}, {"date": "2022-01-25", "close": 0.275131525, "volume": 453205.0}, {"date": "2022-01-27", "close": 0.2713626, "volume": 312384.0}, {"date": "2022-01-28", "close": 0.26382475, "volume": 165051.0}, {"date": "2022-01-31", "close": 0.2261355, "volume": 1746621.0}, {"date": "2022-02-01", "close": 0.214828725, "volume": 1105810.0}, {"date": "2022-02-02", "close": 0.222366575, "volume": 402893.0}, {"date": "2022-02-03", "close": 0.2110598, "volume": 271252.0}, {"date": "2022-02-04", "close": 0.2261355, "volume": 87092.0}, {"date": "2022-02-07", "close": 0.222366575, "volume": 171842.0}, {"date": "2022-02-08", "close": 0.229904425, "volume": 200604.0}, {"date": "2022-02-09", "close": 0.23367335, "volume": 85129.0}, {"date": "2022-02-10", "close": 0.229904425, "volume": 27378.0}, {"date": "2022-02-11", "close": 0.222366575, "volume": 87498.0}, {"date": "2022-02-14", "close": 0.2261355, "volume": 19797.0}, {"date": "2022-02-15", "close": 0.21859765, "volume": 93265.0}, {"date": "2022-02-16", "close": 0.222366575, "volume": 130771.0}, {"date": "2022-02-17", "close": 0.21859765, "volume": 24827.0}, {"date": "2022-02-18", "close": 0.222366575, "volume": 89520.0}, {"date": "2022-02-21", "close": 0.21859765, "volume": 50526.0}, {"date": "2022-02-22", "close": 0.214828725, "volume": 47697.0}, {"date": "2022-02-23", "close": 0.1959841, "volume": 400334.0}, {"date": "2022-02-24", "close": 0.177139475, "volume": 617144.0}, {"date": "2022-02-25", "close": 0.1658327, "volume": 1315624.0}, {"date": "2022-02-28", "close": 0.150757, "volume": 378776.0}, {"date": "2022-03-01", "close": 0.15829485, "volume": 696177.0}, {"date": "2022-03-02", "close": 0.162063775, "volume": 544716.0}, {"date": "2022-03-03", "close": 0.1658327, "volume": 293362.0}, {"date": "2022-03-04", "close": 0.1658327, "volume": 245517.0}, {"date": "2022-03-07", "close": 0.15829485, "volume": 437336.0}, {"date": "2022-03-08", "close": 0.150757, "volume": 622573.0}, {"date": "2022-03-09", "close": 0.154525925, "volume": 312653.0}, {"date": "2022-03-10", "close": 0.154525925, "volume": 11181.0}, {"date": "2022-03-11", "close": 0.146988075, "volume": 367968.0}, {"date": "2022-03-14", "close": 0.139450225, "volume": 382815.0}, {"date": "2022-03-15", "close": 0.124374525, "volume": 1173584.0}, {"date": "2022-03-16", "close": 0.12814345, "volume": 4121784.0}, {"date": "2022-03-17", "close": 0.131912375, "volume": 686737.0}, {"date": "2022-03-18", "close": 0.15829485, "volume": 1219378.0}, {"date": "2022-03-21", "close": 0.15829485, "volume": 230466.0}, {"date": "2022-03-22", "close": 0.162063775, "volume": 11473.0}, {"date": "2022-03-23", "close": 0.150757, "volume": 184404.0}, {"date": "2022-03-24", "close": 0.214828725, "volume": 1624434.0}, {"date": "2022-03-25", "close": 0.2110598, "volume": 2179761.0}, {"date": "2022-03-28", "close": 0.2110598, "volume": 286551.0}, {"date": "2022-03-29", "close": 0.2110598, "volume": 417045.0}, {"date": "2022-03-30", "close": 0.1959841, "volume": 72781.0}, {"date": "2022-03-31", "close": 0.207290875, "volume": 156794.0}, {"date": "2022-04-01", "close": 0.2412112, "volume": 800844.0}, {"date": "2022-04-04", "close": 0.222366575, "volume": 832798.0}, {"date": "2022-04-05", "close": 0.222366575, "volume": 187280.0}, {"date": "2022-04-06", "close": 0.2110598, "volume": 257000.0}, {"date": "2022-04-07", "close": 0.184677325, "volume": 586125.0}, {"date": "2022-04-08", "close": 0.1809084, "volume": 230858.0}, {"date": "2022-04-11", "close": 0.1809084, "volume": 397003.0}, {"date": "2022-04-12", "close": 0.1865617875, "volume": 117841.0}, {"date": "2022-04-13", "close": 0.18844625, "volume": 73033.0}, {"date": "2022-04-14", "close": 0.184677325, "volume": 58551.0}, {"date": "2022-04-19", "close": 0.18844625, "volume": 157590.0}, {"date": "2022-04-20", "close": 0.18844625, "volume": 16635.0}, {"date": "2022-04-21", "close": 0.1959841, "volume": 1857.0}, {"date": "2022-04-22", "close": 0.1809084, "volume": 268745.0}, {"date": "2022-04-26", "close": 0.17337055, "volume": 178970.0}, {"date": "2022-04-27", "close": 0.162063775, "volume": 320223.0}, {"date": "2022-04-28", "close": 0.15829485, "volume": 34839.0}, {"date": "2022-04-29", "close": 0.154525925, "volume": 298732.0}, {"date": "2022-05-02", "close": 0.154525925, "volume": 87879.0}, {"date": "2022-05-03", "close": 0.154525925, "volume": 76213.0}, {"date": "2022-05-04", "close": 0.154525925, "volume": 61346.0}, {"date": "2022-05-05", "close": 0.154525925, "volume": 107316.0}, {"date": "2022-05-06", "close": 0.154525925, "volume": 57118.0}, {"date": "2022-05-09", "close": 0.146988075, "volume": 153911.0}, {"date": "2022-05-10", "close": 0.1356813, "volume": 292650.0}, {"date": "2022-05-11", "close": 0.154525925, "volume": 447511.0}, {"date": "2022-05-12", "close": 0.146988075, "volume": 37328.0}, {"date": "2022-05-13", "close": 0.154525925, "volume": 29550.0}, {"date": "2022-05-16", "close": 0.15829485, "volume": 98009.0}, {"date": "2022-05-18", "close": 0.150757, "volume": 64602.0}, {"date": "2022-05-19", "close": 0.14321915, "volume": 60370.0}, {"date": "2022-05-20", "close": 0.14321915, "volume": 36947.0}, {"date": "2022-05-23", "close": 0.15829485, "volume": 26533.0}, {"date": "2022-05-24", "close": 0.150757, "volume": 19900.0}, {"date": "2022-05-25", "close": 0.150757, "volume": 72965.0}, {"date": "2022-05-26", "close": 0.146988075, "volume": 51761.0}, {"date": "2022-05-27", "close": 0.14321915, "volume": 134341.0}, {"date": "2022-05-30", "close": 0.14321915, "volume": 153838.0}, {"date": "2022-05-31", "close": 0.150757, "volume": 166384.0}, {"date": "2022-06-01", "close": 0.14321915, "volume": 74385.0}, {"date": "2022-06-02", "close": 0.14321915, "volume": 279099.0}, {"date": "2022-06-03", "close": 0.14321915, "volume": 59643.0}, {"date": "2022-06-06", "close": 0.1356813, "volume": 617875.0}, {"date": "2022-06-07", "close": 0.131912375, "volume": 76498.0}, {"date": "2022-06-08", "close": 0.131912375, "volume": 90735.0}, {"date": "2022-06-09", "close": 0.1356813, "volume": 192665.0}, {"date": "2022-06-10", "close": 0.124374525, "volume": 525882.0}, {"date": "2022-06-14", "close": 0.11306775, "volume": 484816.0}, {"date": "2022-06-15", "close": 0.116836675, "volume": 276511.0}, {"date": "2022-06-16", "close": 0.116836675, "volume": 134369.0}, {"date": "2022-06-17", "close": 0.109298825, "volume": 133900.0}, {"date": "2022-06-20", "close": 0.109298825, "volume": 167410.0}, {"date": "2022-06-21", "close": 0.11306775, "volume": 1725017.0}, {"date": "2022-06-22", "close": 0.109298825, "volume": 157172.0}, {"date": "2022-06-23", "close": 0.1055299, "volume": 65402.0}, {"date": "2022-06-24", "close": 0.1055299, "volume": 226834.0}, {"date": "2022-06-27", "close": 0.1055299, "volume": 1952792.0}, {"date": "2022-06-28", "close": 0.101760975, "volume": 364889.0}, {"date": "2022-06-29", "close": 0.101760975, "volume": 487287.0}, {"date": "2022-06-30", "close": 0.094223125, "volume": 2469826.0}, {"date": "2022-07-01", "close": 0.109298825, "volume": 102257.0}, {"date": "2022-07-04", "close": 0.101760975, "volume": 1382731.0}, {"date": "2022-07-05", "close": 0.11306775, "volume": 212244.0}, {"date": "2022-07-06", "close": 0.11306775, "volume": 74410.0}, {"date": "2022-07-07", "close": 0.11306775, "volume": 137610.0}, {"date": "2022-07-08", "close": 0.1206056, "volume": 448909.0}, {"date": "2022-07-11", "close": 0.1206056, "volume": 58458.0}, {"date": "2022-07-12", "close": 0.116836675, "volume": 117971.0}, {"date": "2022-07-13", "close": 0.116836675, "volume": 1.0}, {"date": "2022-07-14", "close": 0.116836675, "volume": 80418.0}, {"date": "2022-07-15", "close": 0.116836675, "volume": 2198.0}, {"date": "2022-07-18", "close": 0.1206056, "volume": 9330.0}, {"date": "2022-07-19", "close": 0.1206056, "volume": 1763.0}, {"date": "2022-07-20", "close": 0.1206056, "volume": 89702.0}, {"date": "2022-07-21", "close": 0.1206056, "volume": 183473.0}, {"date": "2022-07-22", "close": 0.12814345, "volume": 120250.0}, {"date": "2022-07-25", "close": 0.1206056, "volume": 29742.0}, {"date": "2022-07-26", "close": 0.1206056, "volume": 15620.0}, {"date": "2022-07-27", "close": 0.116836675, "volume": 1021766.0}, {"date": "2022-07-28", "close": 0.101760975, "volume": 1008094.0}, {"date": "2022-07-29", "close": 0.101760975, "volume": 313847.0}, {"date": "2022-08-01", "close": 0.109298825, "volume": 324140.0}, {"date": "2022-08-02", "close": 0.101760975, "volume": 9424.0}, {"date": "2022-08-03", "close": 0.109298825, "volume": 49222.0}, {"date": "2022-08-04", "close": 0.1055299, "volume": 740.0}, {"date": "2022-08-05", "close": 0.1055299, "volume": 893735.0}, {"date": "2022-08-08", "close": 0.109298825, "volume": 666389.0}, {"date": "2022-08-10", "close": 0.109298825, "volume": 1850055.0}, {"date": "2022-08-11", "close": 0.1055299, "volume": 78801.0}, {"date": "2022-08-12", "close": 0.1055299, "volume": 94323.0}, {"date": "2022-08-15", "close": 0.109298825, "volume": 154744.0}, {"date": "2022-08-16", "close": 0.1055299, "volume": 62311.0}, {"date": "2022-08-17", "close": 0.101760975, "volume": 23994.0}, {"date": "2022-08-18", "close": 0.1055299, "volume": 2965.0}, {"date": "2022-08-19", "close": 0.101760975, "volume": 24701.0}, {"date": "2022-08-22", "close": 0.1055299, "volume": 29810.0}, {"date": "2022-08-23", "close": 0.101760975, "volume": 105222.0}, {"date": "2022-08-24", "close": 0.101760975, "volume": 13366.0}, {"date": "2022-08-25", "close": 0.094223125, "volume": 1264264.0}, {"date": "2022-08-26", "close": 0.094223125, "volume": 81738.0}, {"date": "2022-08-29", "close": 0.101760975, "volume": 10376.0}, {"date": "2022-08-30", "close": 0.09799205, "volume": 20162.0}, {"date": "2022-08-31", "close": 0.09799205, "volume": 224228.0}, {"date": "2022-09-05", "close": 0.094223125, "volume": 25583.0}, {"date": "2022-09-06", "close": 0.0904542, "volume": 152257.0}, {"date": "2022-09-07", "close": 0.0904542, "volume": 80561.0}, {"date": "2022-09-08", "close": 0.094223125, "volume": 14540.0}, {"date": "2022-09-09", "close": 0.0904542, "volume": 62.0}, {"date": "2022-09-12", "close": 0.094223125, "volume": 11194.0}, {"date": "2022-09-14", "close": 0.0923386625, "volume": 38780.0}, {"date": "2022-09-15", "close": 0.094223125, "volume": 26834.0}, {"date": "2022-09-16", "close": 0.094223125, "volume": 5524.0}, {"date": "2022-09-19", "close": 0.094223125, "volume": 66332.0}, {"date": "2022-09-20", "close": 0.09799205, "volume": 39885.0}, {"date": "2022-09-23", "close": 0.094223125, "volume": 63396.0}, {"date": "2022-09-26", "close": 0.094223125, "volume": 193332.0}, {"date": "2022-09-27", "close": 0.094223125, "volume": 13562.0}, {"date": "2022-09-28", "close": 0.09799205, "volume": 9420.0}, {"date": "2022-09-29", "close": 0.094223125, "volume": 77986.0}, {"date": "2022-09-30", "close": 0.0961075875, "volume": 46300.0}, {"date": "2022-10-03", "close": 0.09799205, "volume": 90562.0}, {"date": "2022-10-04", "close": 0.094223125, "volume": 245935.0}, {"date": "2022-10-05", "close": 0.09799205, "volume": 517376.0}, {"date": "2022-10-06", "close": 0.094223125, "volume": 3235904.0}, {"date": "2022-10-07", "close": 0.101760975, "volume": 270919.0}, {"date": "2022-10-10", "close": 0.101760975, "volume": 16460.0}, {"date": "2022-10-11", "close": 0.101760975, "volume": 79781.0}, {"date": "2022-10-12", "close": 0.09799205, "volume": 42137.0}, {"date": "2022-10-13", "close": 0.09799205, "volume": 10645.0}, {"date": "2022-10-14", "close": 0.09799205, "volume": 334140.0}, {"date": "2022-10-17", "close": 0.09799205, "volume": 574278.0}, {"date": "2022-10-18", "close": 0.09799205, "volume": 322353.0}, {"date": "2022-10-19", "close": 0.109298825, "volume": 89053.0}, {"date": "2022-10-20", "close": 0.101760975, "volume": 629335.0}, {"date": "2022-10-21", "close": 0.116836675, "volume": 24961.0}, {"date": "2022-10-24", "close": 0.116836675, "volume": 238526.0}, {"date": "2022-10-25", "close": 0.109298825, "volume": 1112088.0}, {"date": "2022-10-26", "close": 0.11306775, "volume": 182332.0}, {"date": "2022-10-27", "close": 0.11306775, "volume": 55182.0}, {"date": "2022-10-28", "close": 0.11306775, "volume": 85562.0}, {"date": "2022-10-31", "close": 0.116836675, "volume": 9294.0}, {"date": "2022-11-01", "close": 0.086685275, "volume": 2669313.0}, {"date": "2022-11-02", "close": 0.086685275, "volume": 359925.0}, {"date": "2022-11-03", "close": 0.079147425, "volume": 267152.0}, {"date": "2022-11-04", "close": 0.086685275, "volume": 119131.0}, {"date": "2022-11-07", "close": 0.086685275, "volume": 57735.0}, {"date": "2022-11-08", "close": 0.079147425, "volume": 163423.0}, {"date": "2022-11-09", "close": 0.086685275, "volume": 309604.0}, {"date": "2022-11-10", "close": 0.08291635, "volume": 6697.0}, {"date": "2022-11-11", "close": 0.079147425, "volume": 106902.0}, {"date": "2022-11-14", "close": 0.086685275, "volume": 20960.0}, {"date": "2022-11-15", "close": 0.0904542, "volume": 288337.0}, {"date": "2022-11-16", "close": 0.08291635, "volume": 60212.0}, {"date": "2022-11-17", "close": 0.0753785, "volume": 675788.0}, {"date": "2022-11-18", "close": 0.0753785, "volume": 315327.0}, {"date": "2022-11-21", "close": 0.0753785, "volume": 79154.0}, {"date": "2022-11-22", "close": 0.0753785, "volume": 51558.0}, {"date": "2022-11-23", "close": 0.08291635, "volume": 23284.0}, {"date": "2022-11-24", "close": 0.0753785, "volume": 404020.0}, {"date": "2022-11-25", "close": 0.079147425, "volume": 80889.0}, {"date": "2022-11-28", "close": 0.0753785, "volume": 720383.0}, {"date": "2022-11-29", "close": 0.0753785, "volume": 129607.0}, {"date": "2022-12-02", "close": 0.0753785, "volume": 118926.0}, {"date": "2022-12-05", "close": 0.079147425, "volume": 23285.0}, {"date": "2022-12-06", "close": 0.0753785, "volume": 67338.0}, {"date": "2022-12-07", "close": 0.07387093, "volume": 123371.0}, {"date": "2022-12-08", "close": 0.0753785, "volume": 12185.0}, {"date": "2022-12-09", "close": 0.07387093, "volume": 64229.0}, {"date": "2022-12-12", "close": 0.0753785, "volume": 89417.0}, {"date": "2022-12-13", "close": 0.074624715, "volume": 40762.0}, {"date": "2022-12-14", "close": 0.0753785, "volume": 19616.0}, {"date": "2022-12-15", "close": 0.0753785, "volume": 14334.0}, {"date": "2022-12-16", "close": 0.0753785, "volume": 144508.0}, {"date": "2022-12-19", "close": 0.073117145, "volume": 18573.0}, {"date": "2022-12-20", "close": 0.0753785, "volume": 14324.0}, {"date": "2022-12-21", "close": 0.07236336, "volume": 101272.0}, {"date": "2022-12-22", "close": 0.0753785, "volume": 183410.0}, {"date": "2022-12-23", "close": 0.07236336, "volume": 16152.0}, {"date": "2022-12-28", "close": 0.07236336, "volume": 29985.0}, {"date": "2022-12-29", "close": 0.071609575, "volume": 18298.0}, {"date": "2022-12-30", "close": 0.073117145, "volume": 16994.0}, {"date": "2023-01-03", "close": 0.07387093, "volume": 19571.0}, {"date": "2023-01-04", "close": 0.07387093, "volume": 8623.0}, {"date": "2023-01-05", "close": 0.071609575, "volume": 20230.0}, {"date": "2023-01-06", "close": 0.0753785, "volume": 185793.0}, {"date": "2023-01-09", "close": 0.073117145, "volume": 63649.0}, {"date": "2023-01-10", "close": 0.070102005, "volume": 63647.0}, {"date": "2023-01-11", "close": 0.070102005, "volume": 161876.0}, {"date": "2023-01-12", "close": 0.07085579, "volume": 7960.0}, {"date": "2023-01-13", "close": 0.07085579, "volume": 149894.0}, {"date": "2023-01-16", "close": 0.068594435, "volume": 115374.0}, {"date": "2023-01-17", "close": 0.071609575, "volume": 35978.0}, {"date": "2023-01-18", "close": 0.074624715, "volume": 6729.0}, {"date": "2023-01-19", "close": 0.07236336, "volume": 37976.0}, {"date": "2023-01-20", "close": 0.074624715, "volume": 49400.0}, {"date": "2023-01-23", "close": 0.0753785, "volume": 6633.0}, {"date": "2023-01-24", "close": 0.07085579, "volume": 458677.0}, {"date": "2023-01-25", "close": 0.071609575, "volume": 11674.0}, {"date": "2023-01-27", "close": 0.071609575, "volume": 159137.0}, {"date": "2023-01-30", "close": 0.071609575, "volume": 2663628.0}, {"date": "2023-01-31", "close": 0.071609575, "volume": 39705.0}, {"date": "2023-02-01", "close": 0.070102005, "volume": 51417.0}, {"date": "2023-02-02", "close": 0.06784065, "volume": 109082.0}, {"date": "2023-02-03", "close": 0.06784065, "volume": 98529.0}, {"date": "2023-02-06", "close": 0.0697251125, "volume": 374486.0}, {"date": "2023-02-07", "close": 0.06934822, "volume": 83618.0}, {"date": "2023-02-08", "close": 0.07085579, "volume": 30376.0}, {"date": "2023-02-09", "close": 0.070102005, "volume": 21332.0}, {"date": "2023-02-10", "close": 0.07085579, "volume": 57482.0}, {"date": "2023-02-13", "close": 0.070102005, "volume": 33832.0}, {"date": "2023-02-14", "close": 0.070102005, "volume": 569835.0}, {"date": "2023-02-15", "close": 0.070102005, "volume": 24516.0}, {"date": "2023-02-16", "close": 0.067086865, "volume": 108227.0}, {"date": "2023-02-17", "close": 0.067086865, "volume": 1032.0}, {"date": "2023-02-20", "close": 0.065579295, "volume": 50544.0}, {"date": "2023-02-21", "close": 0.061056585, "volume": 112880.0}, {"date": "2023-02-22", "close": 0.0603028, "volume": 389037.0}, {"date": "2023-02-23", "close": 0.056533875, "volume": 66522.0}, {"date": "2023-02-24", "close": 0.056533875, "volume": 306947.0}, {"date": "2023-02-27", "close": 0.055026305, "volume": 45411.0}, {"date": "2023-02-28", "close": 0.055026305, "volume": 106112.0}, {"date": "2023-03-01", "close": 0.04974981, "volume": 291891.0}, {"date": "2023-03-02", "close": 0.048996025, "volume": 162081.0}, {"date": "2023-03-03", "close": 0.048996025, "volume": 57811.0}, {"date": "2023-03-06", "close": 0.048996025, "volume": 200817.0}, {"date": "2023-03-07", "close": 0.047488455, "volume": 102146.0}, {"date": "2023-03-08", "close": 0.04673467, "volume": 57388.0}, {"date": "2023-03-09", "close": 0.0452271, "volume": 78577.0}, {"date": "2023-03-10", "close": 0.04673467, "volume": 66068.0}, {"date": "2023-03-13", "close": 0.04673467, "volume": 432.0}, {"date": "2023-03-15", "close": 0.04673467, "volume": 96819.0}, {"date": "2023-03-16", "close": 0.05276495, "volume": 270727.0}, {"date": "2023-03-17", "close": 0.05578009, "volume": 411957.0}, {"date": "2023-03-20", "close": 0.05578009, "volume": 228781.0}, {"date": "2023-03-21", "close": 0.055026305, "volume": 118247.0}, {"date": "2023-03-22", "close": 0.055026305, "volume": 269160.0}, {"date": "2023-03-23", "close": 0.05427252, "volume": 49417.0}, {"date": "2023-03-24", "close": 0.055026305, "volume": 97464.0}, {"date": "2023-03-27", "close": 0.053518735, "volume": 15434.0}, {"date": "2023-03-28", "close": 0.045980885, "volume": 853129.0}, {"date": "2023-03-29", "close": 0.045980885, "volume": 38027.0}, {"date": "2023-03-30", "close": 0.045980885, "volume": 40720.0}, {"date": "2023-03-31", "close": 0.045980885, "volume": 28383.0}, {"date": "2023-04-03", "close": 0.0452271, "volume": 116517.0}, {"date": "2023-04-04", "close": 0.045980885, "volume": 14731.0}, {"date": "2023-04-05", "close": 0.047488455, "volume": 33837.0}, {"date": "2023-04-06", "close": 0.0452271, "volume": 35091.0}, {"date": "2023-04-11", "close": 0.0452271, "volume": 68822.0}, {"date": "2023-04-12", "close": 0.0452271, "volume": 30803.0}, {"date": "2023-04-13", "close": 0.044473315, "volume": 38181.0}, {"date": "2023-04-14", "close": 0.041458175, "volume": 120674.0}, {"date": "2023-04-17", "close": 0.04221196, "volume": 272793.0}, {"date": "2023-04-18", "close": 0.04070439, "volume": 52600.0}, {"date": "2023-04-19", "close": 0.04371953, "volume": 53066.0}, {"date": "2023-04-20", "close": 0.041458175, "volume": 4924.0}, {"date": "2023-04-24", "close": 0.03919682, "volume": 224733.0}, {"date": "2023-04-26", "close": 0.039950605, "volume": 82411.0}, {"date": "2023-04-27", "close": 0.03919682, "volume": 362044.0}, {"date": "2023-04-28", "close": 0.039950605, "volume": 107377.0}, {"date": "2023-05-01", "close": 0.0404072, "volume": 122.0}, {"date": "2023-05-02", "close": 0.03812, "volume": 159035.0}, {"date": "2023-05-03", "close": 0.0373576, "volume": 17996.0}, {"date": "2023-05-04", "close": 0.0388824, "volume": 54496.0}, {"date": "2023-05-05", "close": 0.0388824, "volume": 67428.0}, {"date": "2023-05-09", "close": 0.0365952, "volume": 128889.0}, {"date": "2023-05-10", "close": 0.0358328, "volume": 157453.0}, {"date": "2023-05-11", "close": 0.0396448, "volume": 100977.0}, {"date": "2023-05-12", "close": 0.0396448, "volume": 52680.0}, {"date": "2023-05-15", "close": 0.03812, "volume": 12711.0}, {"date": "2023-05-17", "close": 0.0373576, "volume": 123568.0}, {"date": "2023-05-18", "close": 0.0365952, "volume": 7192.0}, {"date": "2023-05-19", "close": 0.0373576, "volume": 61327.0}, {"date": "2023-05-22", "close": 0.0373576, "volume": 230997.0}, {"date": "2023-05-23", "close": 0.0358328, "volume": 26442.0}, {"date": "2023-05-24", "close": 0.0350704, "volume": 467862.0}, {"date": "2023-05-25", "close": 0.0373576, "volume": 5653.0}, {"date": "2023-05-26", "close": 0.03812, "volume": 240033.0}, {"date": "2023-05-29", "close": 0.034308, "volume": 9832.0}, {"date": "2023-05-30", "close": 0.03812, "volume": 49672.0}, {"date": "2023-05-31", "close": 0.0350704, "volume": 7647.0}, {"date": "2023-06-01", "close": 0.03812, "volume": 131453.0}, {"date": "2023-06-02", "close": 0.0350704, "volume": 42032.0}, {"date": "2023-06-05", "close": 0.034308, "volume": 337878.0}, {"date": "2023-06-06", "close": 0.034308, "volume": 2770.0}, {"date": "2023-06-07", "close": 0.034308, "volume": 490955.0}, {"date": "2023-06-08", "close": 0.0365952, "volume": 1083.0}, {"date": "2023-06-09", "close": 0.034308, "volume": 40788.0}, {"date": "2023-06-13", "close": 0.0358328, "volume": 53227.0}, {"date": "2023-06-14", "close": 0.034308, "volume": 34142.0}, {"date": "2023-06-15", "close": 0.034308, "volume": 26405.0}, {"date": "2023-06-16", "close": 0.0335456, "volume": 43833.0}, {"date": "2023-06-19", "close": 0.0335456, "volume": 10510.0}, {"date": "2023-06-20", "close": 0.0320208, "volume": 502448.0}, {"date": "2023-06-21", "close": 0.0312584, "volume": 79469.0}, {"date": "2023-06-22", "close": 0.0312584, "volume": 11865.0}, {"date": "2023-06-23", "close": 0.0312584, "volume": 40762.0}, {"date": "2023-06-26", "close": 0.0320208, "volume": 408291.0}, {"date": "2023-06-27", "close": 0.0289712, "volume": 369992.0}, {"date": "2023-06-28", "close": 0.0274464, "volume": 214078.0}, {"date": "2023-06-29", "close": 0.0259216, "volume": 140252.0}, {"date": "2023-06-30", "close": 0.0289712, "volume": 2703439.0}, {"date": "2023-07-03", "close": 0.0312584, "volume": 274751.0}, {"date": "2023-07-04", "close": 0.0320208, "volume": 22954.0}, {"date": "2023-07-06", "close": 0.0320208, "volume": 14744.0}, {"date": "2023-07-07", "close": 0.0312584, "volume": 14662.0}, {"date": "2023-07-10", "close": 0.0312584, "volume": 7.0}, {"date": "2023-07-11", "close": 0.0312584, "volume": 204231.0}, {"date": "2023-07-13", "close": 0.0312584, "volume": 77785.0}, {"date": "2023-07-17", "close": 0.0312584, "volume": 64356.0}, {"date": "2023-07-18", "close": 0.0297336, "volume": 17970.0}, {"date": "2023-07-19", "close": 0.0358328, "volume": 621381.0}, {"date": "2023-07-20", "close": 0.034308, "volume": 34629.0}, {"date": "2023-07-21", "close": 0.0388824, "volume": 89372.0}, {"date": "2023-07-24", "close": 0.03812, "volume": 234660.0}, {"date": "2023-07-25", "close": 0.0373576, "volume": 108796.0}, {"date": "2023-07-26", "close": 0.0358328, "volume": 79558.0}, {"date": "2023-07-27", "close": 0.0350704, "volume": 183944.0}, {"date": "2023-07-28", "close": 0.0350704, "volume": 84929.0}, {"date": "2023-07-31", "close": 0.0388824, "volume": 160900.0}, {"date": "2023-08-01", "close": 0.0388824, "volume": 44708.0}, {"date": "2023-08-02", "close": 0.0388824, "volume": 15496.0}, {"date": "2023-08-03", "close": 0.0365952, "volume": 157398.0}, {"date": "2023-08-08", "close": 0.03812, "volume": 2925.0}, {"date": "2023-08-09", "close": 0.03812, "volume": 188148.0}, {"date": "2023-08-10", "close": 0.0365952, "volume": 44743.0}, {"date": "2023-08-11", "close": 0.0365952, "volume": 906.0}, {"date": "2023-08-14", "close": 0.03812, "volume": 2977.0}, {"date": "2023-08-15", "close": 0.0350704, "volume": 102549.0}, {"date": "2023-08-21", "close": 0.034308, "volume": 416359.0}, {"date": "2023-08-23", "close": 0.034308, "volume": 17.0}, {"date": "2023-08-24", "close": 0.034308, "volume": 3046.0}, {"date": "2023-08-25", "close": 0.0327832, "volume": 36184.0}, {"date": "2023-08-28", "close": 0.0327832, "volume": 17051.0}, {"date": "2023-08-29", "close": 0.0327832, "volume": 7175.0}, {"date": "2023-08-30", "close": 0.0327832, "volume": 15740.0}, {"date": "2023-09-01", "close": 0.0327832, "volume": 790035.0}, {"date": "2023-09-04", "close": 0.0320208, "volume": 45434.0}, {"date": "2023-09-06", "close": 0.0327832, "volume": 8888.0}, {"date": "2023-09-07", "close": 0.0282088, "volume": 489176.0}, {"date": "2023-09-08", "close": 0.0282088, "volume": 34774.0}, {"date": "2023-09-11", "close": 0.0274464, "volume": 1870.0}, {"date": "2023-09-12", "close": 0.0327832, "volume": 151793.0}, {"date": "2023-09-13", "close": 0.0350704, "volume": 30181.0}, {"date": "2023-09-14", "close": 0.0327832, "volume": 40344.0}, {"date": "2023-09-15", "close": 0.0335456, "volume": 34310.0}, {"date": "2023-09-18", "close": 0.0335456, "volume": 6558.0}, {"date": "2023-09-20", "close": 0.0327832, "volume": 25700.0}, {"date": "2023-09-22", "close": 0.0320208, "volume": 147054.0}, {"date": "2023-09-26", "close": 0.030496, "volume": 82011.0}, {"date": "2023-09-27", "close": 0.0289712, "volume": 26233.0}, {"date": "2023-09-28", "close": 0.0289712, "volume": 23755.0}, {"date": "2023-09-29", "close": 0.0289712, "volume": 177640.0}, {"date": "2023-10-02", "close": 0.0274464, "volume": 29845.0}, {"date": "2023-10-03", "close": 0.0282088, "volume": 9570.0}, {"date": "2023-10-04", "close": 0.0289712, "volume": 6442.0}, {"date": "2023-10-05", "close": 0.0282088, "volume": 6688.0}, {"date": "2023-10-06", "close": 0.0282088, "volume": 918.0}, {"date": "2023-10-09", "close": 0.026684, "volume": 322528.0}, {"date": "2023-10-10", "close": 0.026684, "volume": 63861.0}, {"date": "2023-10-11", "close": 0.0274464, "volume": 3935.0}, {"date": "2023-10-12", "close": 0.030496, "volume": 45825.0}, {"date": "2023-10-13", "close": 0.0320208, "volume": 28830.0}, {"date": "2023-10-16", "close": 0.0320208, "volume": 56986.0}, {"date": "2023-10-17", "close": 0.0327832, "volume": 196747.0}, {"date": "2023-10-18", "close": 0.034308, "volume": 131703.0}, {"date": "2023-10-19", "close": 0.034308, "volume": 14441.0}, {"date": "2023-10-20", "close": 0.0327832, "volume": 6296.0}, {"date": "2023-10-24", "close": 0.034308, "volume": 232394.0}, {"date": "2023-10-25", "close": 0.0350704, "volume": 155797.0}, {"date": "2023-10-26", "close": 0.0350704, "volume": 2412.0}, {"date": "2023-10-27", "close": 0.0327832, "volume": 144281.0}, {"date": "2023-10-30", "close": 0.0365952, "volume": 152058.0}, {"date": "2023-10-31", "close": 0.0388824, "volume": 133906.0}, {"date": "2023-11-01", "close": 0.0404072, "volume": 404717.0}, {"date": "2023-11-02", "close": 0.041932, "volume": 76918.0}, {"date": "2023-11-03", "close": 0.0335456, "volume": 99784.0}, {"date": "2023-11-06", "close": 0.03812, "volume": 25649.0}, {"date": "2023-11-07", "close": 0.03812, "volume": 35425.0}, {"date": "2023-11-08", "close": 0.0396448, "volume": 29995.0}, {"date": "2023-11-09", "close": 0.03812, "volume": 209916.0}, {"date": "2023-11-10", "close": 0.034308, "volume": 5766.0}, {"date": "2023-11-13", "close": 0.0350704, "volume": 43543.0}, {"date": "2023-11-15", "close": 0.0350704, "volume": 640.0}, {"date": "2023-11-16", "close": 0.0350704, "volume": 746.0}, {"date": "2023-11-17", "close": 0.0358328, "volume": 2185.0}, {"date": "2023-11-20", "close": 0.03812, "volume": 1791344.0}, {"date": "2023-11-21", "close": 0.03812, "volume": 1135606.0}, {"date": "2023-11-22", "close": 0.0365952, "volume": 4504.0}, {"date": "2023-11-24", "close": 0.0365952, "volume": 2107.0}, {"date": "2023-11-27", "close": 0.0350704, "volume": 45544.0}, {"date": "2023-11-28", "close": 0.03812, "volume": 226914.0}, {"date": "2023-11-29", "close": 0.0434568, "volume": 681427.0}, {"date": "2023-11-30", "close": 0.0465064, "volume": 55990.0}, {"date": "2023-12-01", "close": 0.045744, "volume": 109229.0}, {"date": "2023-12-04", "close": 0.045744, "volume": 699218.0}, {"date": "2023-12-06", "close": 0.0442192, "volume": 634189.0}, {"date": "2023-12-07", "close": 0.0442192, "volume": 14735.0}, {"date": "2023-12-08", "close": 0.0388824, "volume": 51069.0}, {"date": "2023-12-11", "close": 0.0404072, "volume": 31540.0}, {"date": "2023-12-12", "close": 0.0327832, "volume": 553998.0}, {"date": "2023-12-13", "close": 0.0350704, "volume": 3082.0}, {"date": "2023-12-18", "close": 0.034308, "volume": 13116.0}, {"date": "2023-12-19", "close": 0.0388824, "volume": 109631.0}, {"date": "2023-12-20", "close": 0.0350704, "volume": 114100.0}, {"date": "2023-12-21", "close": 0.03812, "volume": 320042.0}, {"date": "2023-12-22", "close": 0.0373576, "volume": 13772.0}, {"date": "2023-12-27", "close": 0.0335456, "volume": 54656.0}, {"date": "2023-12-29", "close": 0.0335456, "volume": 3935.0}, {"date": "2024-01-03", "close": 0.034308, "volume": 22509.0}, {"date": "2024-01-04", "close": 0.034308, "volume": 8854.0}, {"date": "2024-01-08", "close": 0.0350704, "volume": 91815.0}, {"date": "2024-01-11", "close": 0.03812, "volume": 221965.0}, {"date": "2024-01-12", "close": 0.0388824, "volume": 115341.0}, {"date": "2024-01-15", "close": 0.0396448, "volume": 259401.0}, {"date": "2024-01-16", "close": 0.0434568, "volume": 224363.0}, {"date": "2024-01-17", "close": 0.0396448, "volume": 115536.0}, {"date": "2024-01-18", "close": 0.0388824, "volume": 163126.0}, {"date": "2024-01-19", "close": 0.041932, "volume": 131165.0}, {"date": "2024-01-22", "close": 0.0426944, "volume": 10978.0}, {"date": "2024-01-23", "close": 0.0426944, "volume": 45908.0}, {"date": "2024-01-24", "close": 0.0350704, "volume": 2623.0}, {"date": "2024-01-25", "close": 0.03812, "volume": 11422.0}, {"date": "2024-01-29", "close": 0.03812, "volume": 78699.0}, {"date": "2024-01-30", "close": 0.03812, "volume": 17051.0}, {"date": "2024-01-31", "close": 0.03812, "volume": 118541.0}, {"date": "2024-02-01", "close": 0.0320208, "volume": 120866.0}, {"date": "2024-02-02", "close": 0.034308, "volume": 7459.0}, {"date": "2024-02-05", "close": 0.034308, "volume": 540121.0}, {"date": "2024-02-06", "close": 0.034308, "volume": 39349.0}, {"date": "2024-02-07", "close": 0.0327832, "volume": 80778.0}, {"date": "2024-02-08", "close": 0.0373576, "volume": 56743.0}, {"date": "2024-02-12", "close": 0.034308, "volume": 15454.0}, {"date": "2024-02-13", "close": 0.0335456, "volume": 238156.0}, {"date": "2024-02-14", "close": 0.0335456, "volume": 38501.0}, {"date": "2024-02-15", "close": 0.034308, "volume": 4292.0}, {"date": "2024-02-16", "close": 0.0320208, "volume": 9680.0}, {"date": "2024-02-19", "close": 0.0320208, "volume": 122033.0}, {"date": "2024-02-20", "close": 0.0320208, "volume": 18648.0}, {"date": "2024-02-21", "close": 0.0327832, "volume": 7408.0}, {"date": "2024-02-22", "close": 0.0312584, "volume": 141587.0}, {"date": "2024-02-23", "close": 0.0312584, "volume": 7870.0}, {"date": "2024-02-26", "close": 0.0282088, "volume": 353448.0}, {"date": "2024-02-27", "close": 0.026684, "volume": 1474151.0}, {"date": "2024-02-28", "close": 0.030496, "volume": 1518454.0}, {"date": "2024-02-29", "close": 0.0320208, "volume": 54870.0}, {"date": "2024-03-01", "close": 0.034308, "volume": 33510.0}, {"date": "2024-03-04", "close": 0.030496, "volume": 1611.0}, {"date": "2024-03-05", "close": 0.030496, "volume": 20164.0}, {"date": "2024-03-06", "close": 0.034308, "volume": 319492.0}, {"date": "2024-03-07", "close": 0.034308, "volume": 14574.0}, {"date": "2024-03-08", "close": 0.0327832, "volume": 922.0}, {"date": "2024-03-11", "close": 0.0327832, "volume": 311616.0}, {"date": "2024-03-12", "close": 0.0335456, "volume": 152151.0}, {"date": "2024-03-13", "close": 0.0365952, "volume": 146571.0}, {"date": "2024-03-14", "close": 0.0373576, "volume": 192360.0}, {"date": "2024-03-15", "close": 0.03812, "volume": 534709.0}, {"date": "2024-03-18", "close": 0.0396448, "volume": 16095.0}, {"date": "2024-03-19", "close": 0.053368, "volume": 1992573.0}, {"date": "2024-03-20", "close": 0.0564176, "volume": 412538.0}, {"date": "2024-03-21", "close": 0.060992, "volume": 399443.0}, {"date": "2024-03-22", "close": 0.087676, "volume": 1663113.0}, {"date": "2024-03-25", "close": 0.083864, "volume": 1176903.0}, {"date": "2024-03-26", "close": 0.087676, "volume": 1502483.0}, {"date": "2024-03-27", "close": 0.0953, "volume": 571845.0}, {"date": "2024-03-28", "close": 0.091488, "volume": 570303.0}, {"date": "2024-04-02", "close": 0.0625168, "volume": 1221301.0}, {"date": "2024-04-03", "close": 0.068616, "volume": 499773.0}, {"date": "2024-04-04", "close": 0.072428, "volume": 68086.0}, {"date": "2024-04-05", "close": 0.0754776, "volume": 263454.0}, {"date": "2024-04-08", "close": 0.0716656, "volume": 85761.0}, {"date": "2024-04-09", "close": 0.1, "volume": 117690.0}, {"date": "2024-04-10", "close": 0.084, "volume": 67139.0}, {"date": "2024-04-11", "close": 0.082, "volume": 28682.0}, {"date": "2024-04-15", "close": 0.081, "volume": 34149.0}, {"date": "2024-04-17", "close": 0.07, "volume": 63329.0}, {"date": "2024-04-18", "close": 0.061, "volume": 74245.0}, {"date": "2024-04-19", "close": 0.06, "volume": 83167.0}, {"date": "2024-04-22", "close": 0.051, "volume": 55450.0}, {"date": "2024-04-23", "close": 0.06, "volume": 72351.0}, {"date": "2024-04-24", "close": 0.061, "volume": 381425.0}, {"date": "2024-04-26", "close": 0.055, "volume": 69414.0}, {"date": "2024-04-29", "close": 0.042, "volume": 987116.0}, {"date": "2024-04-30", "close": 0.04, "volume": 86910.0}, {"date": "2024-05-01", "close": 0.027, "volume": 3398364.0}, {"date": "2024-05-02", "close": 0.028, "volume": 1093281.0}, {"date": "2024-05-03", "close": 0.031, "volume": 613183.0}, {"date": "2024-05-06", "close": 0.027, "volume": 292666.0}, {"date": "2024-05-07", "close": 0.03, "volume": 76623.0}, {"date": "2024-05-08", "close": 0.033, "volume": 752768.0}, {"date": "2024-05-09", "close": 0.032, "volume": 684480.0}, {"date": "2024-05-10", "close": 0.031, "volume": 1816567.0}, {"date": "2024-05-13", "close": 0.027, "volume": 2640294.0}, {"date": "2024-05-14", "close": 0.027, "volume": 1141502.0}, {"date": "2024-05-15", "close": 0.028, "volume": 446659.0}, {"date": "2024-05-16", "close": 0.027, "volume": 213071.0}, {"date": "2024-05-17", "close": 0.027, "volume": 450630.0}, {"date": "2024-05-20", "close": 0.029, "volume": 226459.0}, {"date": "2024-05-21", "close": 0.029, "volume": 191000.0}, {"date": "2024-05-22", "close": 0.029, "volume": 668458.0}, {"date": "2024-05-23", "close": 0.027, "volume": 31041.0}, {"date": "2024-05-24", "close": 0.029, "volume": 253221.0}, {"date": "2024-05-27", "close": 0.029, "volume": 409078.0}, {"date": "2024-05-28", "close": 0.028, "volume": 25230.0}, {"date": "2024-05-30", "close": 0.028, "volume": 938869.0}, {"date": "2024-05-31", "close": 0.027, "volume": 420190.0}, {"date": "2024-06-03", "close": 0.027, "volume": 2500.0}, {"date": "2024-06-04", "close": 0.027, "volume": 96538.0}, {"date": "2024-06-05", "close": 0.028, "volume": 817016.0}, {"date": "2024-06-06", "close": 0.027, "volume": 255420.0}, {"date": "2024-06-07", "close": 0.027, "volume": 935558.0}, {"date": "2024-06-11", "close": 0.028, "volume": 652375.0}, {"date": "2024-06-12", "close": 0.027, "volume": 30000.0}, {"date": "2024-06-13", "close": 0.028, "volume": 404036.0}, {"date": "2024-06-14", "close": 0.028, "volume": 54533.0}, {"date": "2024-06-17", "close": 0.026, "volume": 12648.0}, {"date": "2024-06-18", "close": 0.025, "volume": 694423.0}, {"date": "2024-06-19", "close": 0.025, "volume": 3130452.0}, {"date": "2024-06-20", "close": 0.026, "volume": 19642.0}, {"date": "2024-06-21", "close": 0.026, "volume": 705637.0}, {"date": "2024-06-24", "close": 0.025, "volume": 66086.0}, {"date": "2024-06-25", "close": 0.025, "volume": 62755.0}, {"date": "2024-06-26", "close": 0.025, "volume": 86451.0}, {"date": "2024-06-27", "close": 0.025, "volume": 39723.0}, {"date": "2024-06-28", "close": 0.026, "volume": 87913.0}, {"date": "2024-07-01", "close": 0.026, "volume": 56092.0}, {"date": "2024-07-02", "close": 0.027, "volume": 250157.0}, {"date": "2024-07-03", "close": 0.027, "volume": 4900.0}, {"date": "2024-07-04", "close": 0.027, "volume": 59207.0}, {"date": "2024-07-05", "close": 0.027, "volume": 12549.0}, {"date": "2024-07-08", "close": 0.026, "volume": 1860.0}, {"date": "2024-07-09", "close": 0.027, "volume": 15976.0}, {"date": "2024-07-10", "close": 0.026, "volume": 24995.0}, {"date": "2024-07-11", "close": 0.026, "volume": 22037.0}, {"date": "2024-07-12", "close": 0.027, "volume": 79274.0}, {"date": "2024-07-15", "close": 0.027, "volume": 406590.0}, {"date": "2024-07-16", "close": 0.028, "volume": 320.0}, {"date": "2024-07-17", "close": 0.03, "volume": 506965.0}, {"date": "2024-07-18", "close": 0.031, "volume": 103276.0}, {"date": "2024-07-19", "close": 0.029, "volume": 333413.0}, {"date": "2024-07-22", "close": 0.03, "volume": 52487.0}, {"date": "2024-07-23", "close": 0.03, "volume": 169864.0}, {"date": "2024-07-24", "close": 0.03, "volume": 64799.0}, {"date": "2024-07-25", "close": 0.029, "volume": 658515.0}, {"date": "2024-07-26", "close": 0.03, "volume": 281882.0}, {"date": "2024-07-29", "close": 0.03, "volume": 1000.0}, {"date": "2024-07-30", "close": 0.028, "volume": 125856.0}, {"date": "2024-07-31", "close": 0.028, "volume": 427.0}, {"date": "2024-08-01", "close": 0.028, "volume": 573771.0}, {"date": "2024-08-02", "close": 0.027, "volume": 50444.0}, {"date": "2024-08-05", "close": 0.027, "volume": 342236.0}, {"date": "2024-08-06", "close": 0.031, "volume": 77821.0}, {"date": "2024-08-07", "close": 0.027, "volume": 276228.0}, {"date": "2024-08-08", "close": 0.027, "volume": 16667.0}, {"date": "2024-08-09", "close": 0.028, "volume": 167324.0}, {"date": "2024-08-13", "close": 0.028, "volume": 122411.0}, {"date": "2024-08-14", "close": 0.027, "volume": 6464.0}, {"date": "2024-08-15", "close": 0.028, "volume": 461000.0}, {"date": "2024-08-19", "close": 0.028, "volume": 197871.0}, {"date": "2024-08-20", "close": 0.028, "volume": 106302.0}, {"date": "2024-08-21", "close": 0.027, "volume": 180479.0}, {"date": "2024-08-22", "close": 0.028, "volume": 69253.0}, {"date": "2024-08-23", "close": 0.028, "volume": 220966.0}, {"date": "2024-08-26", "close": 0.028, "volume": 297851.0}, {"date": "2024-08-27", "close": 0.027, "volume": 7000.0}, {"date": "2024-08-28", "close": 0.028, "volume": 39942.0}, {"date": "2024-08-29", "close": 0.028, "volume": 156238.0}, {"date": "2024-08-30", "close": 0.028, "volume": 65831.0}, {"date": "2024-09-02", "close": 0.028, "volume": 3653.0}, {"date": "2024-09-03", "close": 0.025, "volume": 2211805.0}, {"date": "2024-09-04", "close": 0.025, "volume": 338519.0}, {"date": "2024-09-05", "close": 0.025, "volume": 76517.0}, {"date": "2024-09-06", "close": 0.026, "volume": 146660.0}, {"date": "2024-09-09", "close": 0.026, "volume": 74948.0}, {"date": "2024-09-10", "close": 0.026, "volume": 395086.0}, {"date": "2024-09-13", "close": 0.027, "volume": 100489.0}, {"date": "2024-09-16", "close": 0.027, "volume": 35000.0}, {"date": "2024-09-17", "close": 0.025, "volume": 323016.0}, {"date": "2024-09-18", "close": 0.026, "volume": 136581.0}, {"date": "2024-09-20", "close": 0.024, "volume": 905904.0}, {"date": "2024-09-23", "close": 0.024, "volume": 288296.0}, {"date": "2024-09-24", "close": 0.023, "volume": 90940.0}, {"date": "2024-09-25", "close": 0.023, "volume": 294.0}, {"date": "2024-09-26", "close": 0.023, "volume": 1923.0}, {"date": "2024-09-30", "close": 0.024, "volume": 643769.0}, {"date": "2024-10-01", "close": 0.024, "volume": 53105.0}, {"date": "2024-10-02", "close": 0.024, "volume": 33095.0}, {"date": "2024-10-03", "close": 0.025, "volume": 247731.0}, {"date": "2024-10-07", "close": 0.028, "volume": 117063.0}, {"date": "2024-10-08", "close": 0.027, "volume": 30821.0}, {"date": "2024-10-09", "close": 0.029, "volume": 544911.0}, {"date": "2024-10-10", "close": 0.028, "volume": 90085.0}, {"date": "2024-10-11", "close": 0.028, "volume": 469192.0}, {"date": "2024-10-14", "close": 0.027, "volume": 52124.0}, {"date": "2024-10-15", "close": 0.027, "volume": 520.0}, {"date": "2024-10-16", "close": 0.027, "volume": 255102.0}, {"date": "2024-10-17", "close": 0.027, "volume": 42912.0}, {"date": "2024-10-18", "close": 0.027, "volume": 348852.0}, {"date": "2024-10-21", "close": 0.027, "volume": 856856.0}, {"date": "2024-10-22", "close": 0.026, "volume": 10000.0}, {"date": "2024-10-23", "close": 0.027, "volume": 105000.0}, {"date": "2024-10-24", "close": 0.027, "volume": 50017.0}, {"date": "2024-10-25", "close": 0.028, "volume": 57010.0}, {"date": "2024-10-28", "close": 0.027, "volume": 7245.0}, {"date": "2024-10-30", "close": 0.027, "volume": 188107.0}, {"date": "2024-10-31", "close": 0.026, "volume": 263322.0}, {"date": "2024-11-01", "close": 0.028, "volume": 237133.0}, {"date": "2024-11-04", "close": 0.025, "volume": 478763.0}, {"date": "2024-11-05", "close": 0.025, "volume": 238773.0}, {"date": "2024-11-06", "close": 0.025, "volume": 38922.0}, {"date": "2024-11-07", "close": 0.026, "volume": 37423.0}, {"date": "2024-11-08", "close": 0.026, "volume": 2653.0}, {"date": "2024-11-12", "close": 0.027, "volume": 428274.0}, {"date": "2024-11-13", "close": 0.025, "volume": 219590.0}, {"date": "2024-11-14", "close": 0.025, "volume": 6135.0}, {"date": "2024-11-15", "close": 0.026, "volume": 21324.0}, {"date": "2024-11-20", "close": 0.025, "volume": 37275.0}, {"date": "2024-11-21", "close": 0.026, "volume": 52531.0}, {"date": "2024-11-25", "close": 0.024, "volume": 798886.0}, {"date": "2024-11-26", "close": 0.024, "volume": 13354.0}, {"date": "2024-11-27", "close": 0.023, "volume": 209054.0}, {"date": "2024-11-28", "close": 0.025, "volume": 31549.0}, {"date": "2024-11-29", "close": 0.025, "volume": 9300.0}, {"date": "2024-12-02", "close": 0.024, "volume": 7353.0}, {"date": "2024-12-03", "close": 0.026, "volume": 46618.0}, {"date": "2024-12-04", "close": 0.025, "volume": 26168.0}, {"date": "2024-12-05", "close": 0.026, "volume": 7000.0}, {"date": "2024-12-10", "close": 0.026, "volume": 326576.0}, {"date": "2024-12-11", "close": 0.026, "volume": 6143.0}, {"date": "2024-12-13", "close": 0.025, "volume": 2000.0}, {"date": "2024-12-16", "close": 0.024, "volume": 432207.0}, {"date": "2024-12-17", "close": 0.024, "volume": 529.0}, {"date": "2024-12-18", "close": 0.025, "volume": 4620.0}, {"date": "2024-12-19", "close": 0.023, "volume": 249098.0}, {"date": "2024-12-20", "close": 0.025, "volume": 5007.0}, {"date": "2024-12-23", "close": 0.026, "volume": 32526.0}, {"date": "2024-12-24", "close": 0.025, "volume": 91556.0}, {"date": "2024-12-31", "close": 0.025, "volume": 2000.0}, {"date": "2025-01-03", "close": 0.027, "volume": 14112.0}, {"date": "2025-01-06", "close": 0.028, "volume": 171388.0}, {"date": "2025-01-07", "close": 0.025, "volume": 77.0}, {"date": "2025-01-09", "close": 0.027, "volume": 41302.0}, {"date": "2025-01-14", "close": 0.026, "volume": 40000.0}, {"date": "2025-01-15", "close": 0.027, "volume": 18149.0}, {"date": "2025-01-16", "close": 0.027, "volume": 13001.0}, {"date": "2025-01-17", "close": 0.027, "volume": 237253.0}, {"date": "2025-01-21", "close": 0.025, "volume": 178665.0}, {"date": "2025-01-22", "close": 0.025, "volume": 341341.0}, {"date": "2025-01-23", "close": 0.025, "volume": 1000.0}, {"date": "2025-01-24", "close": 0.025, "volume": 2733.0}, {"date": "2025-01-29", "close": 0.026, "volume": 15000.0}, {"date": "2025-01-31", "close": 0.027, "volume": 95972.0}, {"date": "2025-02-03", "close": 0.024, "volume": 248164.0}, {"date": "2025-02-05", "close": 0.026, "volume": 10000.0}, {"date": "2025-02-06", "close": 0.028, "volume": 265921.0}, {"date": "2025-02-07", "close": 0.025, "volume": 60967.0}, {"date": "2025-02-10", "close": 0.029, "volume": 128619.0}, {"date": "2025-02-11", "close": 0.027, "volume": 2098526.0}, {"date": "2025-02-12", "close": 0.029, "volume": 30403.0}, {"date": "2025-02-13", "close": 0.033, "volume": 526476.0}, {"date": "2025-02-14", "close": 0.032, "volume": 50779.0}, {"date": "2025-02-17", "close": 0.032, "volume": 107896.0}, {"date": "2025-02-18", "close": 0.033, "volume": 50358.0}, {"date": "2025-02-19", "close": 0.033, "volume": 210056.0}, {"date": "2025-02-20", "close": 0.033, "volume": 40557.0}, {"date": "2025-02-21", "close": 0.033, "volume": 21819.0}, {"date": "2025-02-24", "close": 0.033, "volume": 22909.0}, {"date": "2025-02-25", "close": 0.033, "volume": 84299.0}, {"date": "2025-02-26", "close": 0.033, "volume": 6060.0}, {"date": "2025-02-27", "close": 0.032, "volume": 382513.0}, {"date": "2025-02-28", "close": 0.032, "volume": 218909.0}, {"date": "2025-03-03", "close": 0.032, "volume": 6139.0}, {"date": "2025-03-04", "close": 0.03, "volume": 463423.0}, {"date": "2025-03-05", "close": 0.031, "volume": 79526.0}, {"date": "2025-03-06", "close": 0.034, "volume": 410411.0}, {"date": "2025-03-07", "close": 0.03, "volume": 660343.0}, {"date": "2025-03-10", "close": 0.033, "volume": 217776.0}, {"date": "2025-03-11", "close": 0.034, "volume": 220319.0}, {"date": "2025-03-12", "close": 0.034, "volume": 504677.0}, {"date": "2025-03-13", "close": 0.03, "volume": 83768.0}, {"date": "2025-03-14", "close": 0.029, "volume": 732671.0}, {"date": "2025-03-17", "close": 0.027, "volume": 764268.0}, {"date": "2025-03-18", "close": 0.028, "volume": 59346.0}, {"date": "2025-03-19", "close": 0.027, "volume": 34285.0}, {"date": "2025-03-20", "close": 0.026, "volume": 691835.0}, {"date": "2025-03-21", "close": 0.028, "volume": 502252.0}, {"date": "2025-03-24", "close": 0.029, "volume": 117857.0}, {"date": "2025-03-27", "close": 0.028, "volume": 125107.0}, {"date": "2025-03-28", "close": 0.026, "volume": 392937.0}, {"date": "2025-03-31", "close": 0.026, "volume": 21235.0}, {"date": "2025-04-02", "close": 0.028, "volume": 109434.0}, {"date": "2025-04-04", "close": 0.03, "volume": 1263737.0}, {"date": "2025-04-07", "close": 0.03, "volume": 56312.0}, {"date": "2025-04-08", "close": 0.026, "volume": 478103.0}, {"date": "2025-04-09", "close": 0.027, "volume": 675.0}, {"date": "2025-04-14", "close": 0.03, "volume": 164030.0}, {"date": "2025-04-15", "close": 0.027, "volume": 87743.0}, {"date": "2025-04-17", "close": 0.026, "volume": 196225.0}, {"date": "2025-04-22", "close": 0.027, "volume": 5301.0}, {"date": "2025-04-23", "close": 0.026, "volume": 31332.0}, {"date": "2025-04-28", "close": 0.027, "volume": 79525.0}, {"date": "2025-04-29", "close": 0.026, "volume": 150818.0}, {"date": "2025-04-30", "close": 0.027, "volume": 278293.0}, {"date": "2025-05-01", "close": 0.027, "volume": 321167.0}, {"date": "2025-05-02", "close": 0.034, "volume": 2079057.0}, {"date": "2025-05-05", "close": 0.032, "volume": 213061.0}, {"date": "2025-05-06", "close": 0.034, "volume": 292136.0}, {"date": "2025-05-07", "close": 0.034, "volume": 113785.0}, {"date": "2025-05-08", "close": 0.034, "volume": 400999.0}, {"date": "2025-05-09", "close": 0.035, "volume": 826289.0}, {"date": "2025-05-12", "close": 0.038, "volume": 597040.0}, {"date": "2025-05-13", "close": 0.038, "volume": 81800.0}, {"date": "2025-05-14", "close": 0.04, "volume": 165979.0}, {"date": "2025-05-15", "close": 0.038, "volume": 1046559.0}, {"date": "2025-05-16", "close": 0.039, "volume": 879082.0}, {"date": "2025-05-19", "close": 0.039, "volume": 183870.0}, {"date": "2025-05-20", "close": 0.065, "volume": 9096983.0}, {"date": "2025-05-21", "close": 0.05, "volume": 3016335.0}, {"date": "2025-05-22", "close": 0.046, "volume": 636934.0}, {"date": "2025-05-23", "close": 0.04, "volume": 1145231.0}, {"date": "2025-05-26", "close": 0.04, "volume": 461951.0}, {"date": "2025-05-27", "close": 0.043, "volume": 237398.0}, {"date": "2025-05-28", "close": 0.039, "volume": 5802541.0}, {"date": "2025-05-29", "close": 0.037, "volume": 494644.0}, {"date": "2025-05-30", "close": 0.036, "volume": 152283.0}, {"date": "2025-06-02", "close": 0.038, "volume": 63487.0}, {"date": "2025-06-03", "close": 0.038, "volume": 739863.0}, {"date": "2025-06-04", "close": 0.038, "volume": 173649.0}, {"date": "2025-06-05", "close": 0.037, "volume": 631301.0}, {"date": "2025-06-06", "close": 0.036, "volume": 6953.0}, {"date": "2025-06-10", "close": 0.036, "volume": 610969.0}, {"date": "2025-06-11", "close": 0.036, "volume": 466044.0}, {"date": "2025-06-12", "close": 0.03, "volume": 2047363.0}, {"date": "2025-06-13", "close": 0.032, "volume": 208827.0}, {"date": "2025-06-16", "close": 0.035, "volume": 245846.0}, {"date": "2025-06-17", "close": 0.032, "volume": 33041.0}, {"date": "2025-06-18", "close": 0.035, "volume": 2966.0}, {"date": "2025-06-19", "close": 0.034, "volume": 132811.0}, {"date": "2025-06-20", "close": 0.029, "volume": 2029324.0}, {"date": "2025-06-23", "close": 0.03, "volume": 676936.0}, {"date": "2025-06-24", "close": 0.032, "volume": 90321.0}, {"date": "2025-06-25", "close": 0.032, "volume": 492502.0}, {"date": "2025-06-26", "close": 0.03, "volume": 52974.0}, {"date": "2025-06-27", "close": 0.03, "volume": 566971.0}, {"date": "2025-06-30", "close": 0.03, "volume": 262426.0}, {"date": "2025-07-01", "close": 0.031, "volume": 46661.0}, {"date": "2025-07-02", "close": 0.031, "volume": 30019.0}, {"date": "2025-07-03", "close": 0.032, "volume": 2485.0}, {"date": "2025-07-04", "close": 0.032, "volume": 30455.0}, {"date": "2025-07-07", "close": 0.034, "volume": 60578.0}, {"date": "2025-07-08", "close": 0.033, "volume": 127969.0}, {"date": "2025-07-09", "close": 0.033, "volume": 28984.0}, {"date": "2025-07-11", "close": 0.033, "volume": 28660.0}, {"date": "2025-07-14", "close": 0.031, "volume": 197675.0}, {"date": "2025-07-15", "close": 0.032, "volume": 5354.0}, {"date": "2025-07-16", "close": 0.032, "volume": 5700.0}, {"date": "2025-07-17", "close": 0.032, "volume": 22306.0}, {"date": "2025-07-18", "close": 0.031, "volume": 506939.0}, {"date": "2025-07-21", "close": 0.03, "volume": 174198.0}, {"date": "2025-07-22", "close": 0.031, "volume": 133835.0}, {"date": "2025-07-23", "close": 0.031, "volume": 2500.0}, {"date": "2025-07-25", "close": 0.033, "volume": 5134.0}, {"date": "2025-07-28", "close": 0.033, "volume": 380298.0}, {"date": "2025-07-29", "close": 0.031, "volume": 73946.0}, {"date": "2025-07-30", "close": 0.033, "volume": 52241.0}, {"date": "2025-07-31", "close": 0.033, "volume": 80642.0}, {"date": "2025-08-01", "close": 0.032, "volume": 14423.0}, {"date": "2025-08-05", "close": 0.033, "volume": 72059.0}, {"date": "2025-08-06", "close": 0.033, "volume": 159580.0}, {"date": "2025-08-07", "close": 0.034, "volume": 220598.0}, {"date": "2025-08-08", "close": 0.035, "volume": 453350.0}, {"date": "2025-08-11", "close": 0.035, "volume": 760060.0}, {"date": "2025-08-12", "close": 0.034, "volume": 20451.0}, {"date": "2025-08-13", "close": 0.035, "volume": 12716.0}, {"date": "2025-08-14", "close": 0.032, "volume": 134052.0}, {"date": "2025-08-15", "close": 0.035, "volume": 253008.0}, {"date": "2025-08-18", "close": 0.034, "volume": 388269.0}, {"date": "2025-08-19", "close": 0.037, "volume": 33727.0}, {"date": "2025-08-20", "close": 0.037, "volume": 7241.0}, {"date": "2025-08-21", "close": 0.037, "volume": 66470.0}, {"date": "2025-08-22", "close": 0.035, "volume": 138028.0}, {"date": "2025-08-25", "close": 0.035, "volume": 50000.0}, {"date": "2025-08-26", "close": 0.033, "volume": 186037.0}, {"date": "2025-08-27", "close": 0.035, "volume": 29760.0}, {"date": "2025-08-28", "close": 0.033, "volume": 55000.0}, {"date": "2025-08-29", "close": 0.034, "volume": 23733.0}, {"date": "2025-09-01", "close": 0.034, "volume": 26385.0}, {"date": "2025-09-02", "close": 0.034, "volume": 127770.0}, {"date": "2025-09-03", "close": 0.032, "volume": 505100.0}, {"date": "2025-09-04", "close": 0.032, "volume": 547775.0}, {"date": "2025-09-05", "close": 0.032, "volume": 34527.0}, {"date": "2025-09-09", "close": 0.033, "volume": 42858.0}, {"date": "2025-09-10", "close": 0.032, "volume": 95007.0}, {"date": "2025-09-11", "close": 0.032, "volume": 299782.0}, {"date": "2025-09-12", "close": 0.035, "volume": 4547.0}, {"date": "2025-09-15", "close": 0.034, "volume": 94407.0}, {"date": "2025-09-16", "close": 0.034, "volume": 413313.0}, {"date": "2025-09-17", "close": 0.034, "volume": 88353.0}, {"date": "2025-09-18", "close": 0.032, "volume": 352340.0}, {"date": "2025-09-19", "close": 0.032, "volume": 80434.0}, {"date": "2025-09-22", "close": 0.032, "volume": 50000.0}, {"date": "2025-09-23", "close": 0.032, "volume": 16643.0}, {"date": "2025-09-24", "close": 0.035, "volume": 147172.0}, {"date": "2025-09-25", "close": 0.032, "volume": 164125.0}, {"date": "2025-09-29", "close": 0.033, "volume": 62540.0}, {"date": "2025-09-30", "close": 0.035, "volume": 88000.0}, {"date": "2025-10-02", "close": 0.034, "volume": 25565.0}, {"date": "2025-10-03", "close": 0.033, "volume": 1000.0}, {"date": "2025-10-06", "close": 0.0345, "volume": 186051.0}, {"date": "2025-10-07", "close": 0.036, "volume": 98412.0}, {"date": "2025-10-08", "close": 0.034, "volume": 258949.0}, {"date": "2025-10-13", "close": 0.035, "volume": 66297.0}, {"date": "2025-10-14", "close": 0.036, "volume": 44811.0}, {"date": "2025-10-15", "close": 0.035, "volume": 32537.0}, {"date": "2025-10-16", "close": 0.034, "volume": 50959.0}, {"date": "2025-10-17", "close": 0.05, "volume": 1833721.0}, {"date": "2025-10-20", "close": 0.041, "volume": 1154906.0}, {"date": "2025-10-21", "close": 0.045, "volume": 441980.0}, {"date": "2025-10-22", "close": 0.046, "volume": 9263.0}, {"date": "2025-10-23", "close": 0.045, "volume": 22224.0}, {"date": "2025-10-24", "close": 0.045, "volume": 136467.0}, {"date": "2025-10-27", "close": 0.048, "volume": 129088.0}, {"date": "2025-10-28", "close": 0.048, "volume": 151872.0}, {"date": "2025-10-29", "close": 0.047, "volume": 53045.0}, {"date": "2025-10-30", "close": 0.046, "volume": 164231.0}, {"date": "2025-10-31", "close": 0.047, "volume": 56663.0}, {"date": "2025-11-03", "close": 0.05, "volume": 4593.0}, {"date": "2025-11-04", "close": 0.046, "volume": 16644.0}, {"date": "2025-11-05", "close": 0.046, "volume": 20396.0}, {"date": "2025-11-06", "close": 0.063, "volume": 4098908.0}, {"date": "2025-11-07", "close": 0.063, "volume": 237946.0}, {"date": "2025-11-10", "close": 0.076, "volume": 1997555.0}, {"date": "2025-11-11", "close": 0.095, "volume": 2363642.0}, {"date": "2025-11-12", "close": 0.155, "volume": 2173767.0}, {"date": "2025-11-14", "close": 0.093, "volume": 4270330.0}, {"date": "2025-11-17", "close": 0.082, "volume": 1505441.0}, {"date": "2025-11-18", "close": 0.068, "volume": 2616362.0}, {"date": "2025-11-19", "close": 0.067, "volume": 621605.0}, {"date": "2025-11-20", "close": 0.073, "volume": 464012.0}, {"date": "2025-11-21", "close": 0.073, "volume": 390153.0}, {"date": "2025-11-24", "close": 0.075, "volume": 33585.0}, {"date": "2025-11-25", "close": 0.075, "volume": 339502.0}, {"date": "2025-11-26", "close": 0.073, "volume": 436738.0}, {"date": "2025-11-27", "close": 0.073, "volume": 243230.0}, {"date": "2025-11-28", "close": 0.075, "volume": 329643.0}, {"date": "2025-12-01", "close": 0.068, "volume": 142112.0}, {"date": "2025-12-02", "close": 0.073, "volume": 121723.0}, {"date": "2025-12-03", "close": 0.083, "volume": 497494.0}, {"date": "2025-12-04", "close": 0.081, "volume": 74992.0}, {"date": "2025-12-05", "close": 0.079, "volume": 30459.0}, {"date": "2025-12-08", "close": 0.08, "volume": 48359.0}, {"date": "2025-12-09", "close": 0.085, "volume": 267380.0}, {"date": "2025-12-10", "close": 0.083, "volume": 215568.0}, {"date": "2025-12-11", "close": 0.083, "volume": 163195.0}, {"date": "2025-12-12", "close": 0.081, "volume": 59793.0}, {"date": "2025-12-15", "close": 0.079, "volume": 115914.0}, {"date": "2025-12-16", "close": 0.083, "volume": 167429.0}, {"date": "2025-12-17", "close": 0.081, "volume": 26957.0}, {"date": "2025-12-18", "close": 0.081, "volume": 240712.0}, {"date": "2025-12-19", "close": 0.081, "volume": 40452.0}, {"date": "2025-12-22", "close": 0.08, "volume": 60095.0}, {"date": "2025-12-23", "close": 0.079, "volume": 61854.0}, {"date": "2025-12-24", "close": 0.075, "volume": 112364.0}, {"date": "2025-12-29", "close": 0.072, "volume": 74086.0}, {"date": "2025-12-30", "close": 0.075, "volume": 756.0}, {"date": "2025-12-31", "close": 0.079, "volume": 61619.0}, {"date": "2026-01-02", "close": 0.074, "volume": 154598.0}, {"date": "2026-01-05", "close": 0.07, "volume": 335647.0}, {"date": "2026-01-06", "close": 0.072, "volume": 211683.0}, {"date": "2026-01-07", "close": 0.069, "volume": 615214.0}, {"date": "2026-01-08", "close": 0.072, "volume": 4096.0}, {"date": "2026-01-09", "close": 0.069, "volume": 102079.0}, {"date": "2026-01-12", "close": 0.069, "volume": 85541.0}, {"date": "2026-01-13", "close": 0.07, "volume": 18918.0}, {"date": "2026-01-14", "close": 0.075, "volume": 451267.0}, {"date": "2026-01-15", "close": 0.075, "volume": 77819.0}, {"date": "2026-01-16", "close": 0.072, "volume": 163375.0}, {"date": "2026-01-19", "close": 0.072, "volume": 1221.0}, {"date": "2026-01-20", "close": 0.072, "volume": 71029.0}, {"date": "2026-01-21", "close": 0.072, "volume": 1816.0}, {"date": "2026-01-22", "close": 0.073, "volume": 59965.0}, {"date": "2026-01-23", "close": 0.072, "volume": 65962.0}, {"date": "2026-01-27", "close": 0.075, "volume": 29851.0}, {"date": "2026-01-28", "close": 0.078, "volume": 141418.0}, {"date": "2026-01-29", "close": 0.076, "volume": 35677.0}, {"date": "2026-01-30", "close": 0.073, "volume": 122255.0}, {"date": "2026-02-02", "close": 0.073, "volume": 84352.0}, {"date": "2026-02-03", "close": 0.073, "volume": 205361.0}, {"date": "2026-02-04", "close": 0.072, "volume": 755.0}, {"date": "2026-02-05", "close": 0.073, "volume": 673.0}, {"date": "2026-02-06", "close": 0.07, "volume": 7139.0}, {"date": "2026-02-09", "close": 0.07, "volume": 21830.0}, {"date": "2026-02-10", "close": 0.068, "volume": 7730.0}, {"date": "2026-02-12", "close": 0.065, "volume": 264761.0}, {"date": "2026-02-13", "close": 0.07, "volume": 165803.0}, {"date": "2026-02-16", "close": 0.066, "volume": 153178.0}, {"date": "2026-02-17", "close": 0.066, "volume": 39020.0}, {"date": "2026-02-18", "close": 0.066, "volume": 15000.0}, {"date": "2026-02-19", "close": 0.067, "volume": 40798.0}, {"date": "2026-02-20", "close": 0.067, "volume": 39046.0}, {"date": "2026-02-23", "close": 0.067, "volume": 71045.0}, {"date": "2026-02-24", "close": 0.053, "volume": 279341.0}, {"date": "2026-02-25", "close": 0.058, "volume": 27489.0}, {"date": "2026-02-26", "close": 0.063, "volume": 55830.0}, {"date": "2026-02-27", "close": 0.059, "volume": 103189.0}, {"date": "2026-03-02", "close": 0.059, "volume": 69300.0}, {"date": "2026-03-04", "close": 0.051, "volume": 42081.0}, {"date": "2026-03-05", "close": 0.055, "volume": 135738.0}, {"date": "2026-03-06", "close": 0.058, "volume": 51036.0}, {"date": "2026-03-09", "close": 0.057, "volume": 53500.0}, {"date": "2026-03-11", "close": 0.055, "volume": 56072.0}, {"date": "2026-03-12", "close": 0.054, "volume": 224471.0}, {"date": "2026-03-13", "close": 0.051, "volume": 75232.0}, {"date": "2026-03-16", "close": 0.054, "volume": 15596.0}, {"date": "2026-03-17", "close": 0.054, "volume": 33696.0}, {"date": "2026-03-18", "close": 0.054, "volume": 100548.0}, {"date": "2026-03-19", "close": 0.052, "volume": 43523.0}, {"date": "2026-03-20", "close": 0.053, "volume": 106481.0}, {"date": "2026-03-23", "close": 0.05, "volume": 90374.0}, {"date": "2026-03-24", "close": 0.054, "volume": 10067.0}, {"date": "2026-03-25", "close": 0.05, "volume": 28608.0}, {"date": "2026-03-26", "close": 0.052, "volume": 10000.0}, {"date": "2026-03-27", "close": 0.049, "volume": 192315.0}, {"date": "2026-03-30", "close": 0.067, "volume": 474315.0}, {"date": "2026-03-31", "close": 0.06, "volume": 104127.0}, {"date": "2026-04-01", "close": 0.06, "volume": 206858.0}, {"date": "2026-04-02", "close": 0.062, "volume": 158805.0}, {"date": "2026-04-07", "close": 0.055, "volume": 30759.0}, {"date": "2026-04-08", "close": 0.06, "volume": 152308.0}, {"date": "2026-04-09", "close": 0.063, "volume": 123977.0}, {"date": "2026-04-10", "close": 0.066, "volume": 210885.0}, {"date": "2026-04-13", "close": 0.08, "volume": 347412.0}, {"date": "2026-04-14", "close": 0.073, "volume": 48654.0}, {"date": "2026-04-15", "close": 0.076, "volume": 89814.0}, {"date": "2026-04-16", "close": 0.079, "volume": 165269.0}, {"date": "2026-04-17", "close": 0.077, "volume": 69085.0}, {"date": "2026-04-20", "close": 0.077, "volume": 119283.0}, {"date": "2026-04-21", "close": 0.076, "volume": 4217.0}, {"date": "2026-04-22", "close": 0.077, "volume": 46.0}, {"date": "2026-04-23", "close": 0.07, "volume": 247212.0}, {"date": "2026-04-24", "close": 0.069, "volume": 26880.0}, {"date": "2026-04-27", "close": 0.066, "volume": 17969.0}, {"date": "2026-04-28", "close": 0.067, "volume": 21164.0}, {"date": "2026-04-29", "close": 0.063, "volume": 16789.0}, {"date": "2026-04-30", "close": 0.066, "volume": 406.0}, {"date": "2026-05-01", "close": 0.068, "volume": 20599.0}, {"date": "2026-05-04", "close": 0.068, "volume": 46114.0}, {"date": "2026-05-05", "close": 0.064, "volume": 137852.0}, {"date": "2026-05-06", "close": 0.064, "volume": 107505.0}, {"date": "2026-05-07", "close": 0.065, "volume": 20768.0}, {"date": "2026-05-08", "close": 0.064, "volume": 53650.0}, {"date": "2026-05-11", "close": 0.064, "volume": 311021.0}, {"date": "2026-05-12", "close": 0.066, "volume": 300484.0}, {"date": "2026-05-13", "close": 0.062, "volume": 10321.0}, {"date": "2026-05-14", "close": 0.066, "volume": 81214.0}, {"date": "2026-05-15", "close": 0.068, "volume": 161978.0}, {"date": "2026-05-18", "close": 0.063, "volume": 41145.0}, {"date": "2026-05-19", "close": 0.072, "volume": 110674.0}, {"date": "2026-05-20", "close": 0.077, "volume": 139914.0}, {"date": "2026-05-21", "close": 0.071, "volume": 164553.0}, {"date": "2026-05-22", "close": 0.071, "volume": 36918.0}, {"date": "2026-05-25", "close": 0.066, "volume": 102557.0}, {"date": "2026-05-27", "close": 0.062, "volume": 56354.0}, {"date": "2026-05-28", "close": 0.067, "volume": 477252.0}, {"date": "2026-05-29", "close": 0.074, "volume": 34059.0}, {"date": "2026-06-01", "close": 0.071, "volume": 56345.0}, {"date": "2026-06-02", "close": 0.07, "volume": 51274.0}, {"date": "2026-06-03", "close": 0.069, "volume": 10219.0}, {"date": "2026-06-04", "close": 0.069, "volume": 110500.0}, {"date": "2026-06-05", "close": 0.07, "volume": 185969.0}, {"date": "2026-06-09", "close": 0.068, "volume": 354608.0}, {"date": "2026-06-10", "close": 0.07, "volume": 8571.0}, {"date": "2026-06-11", "close": 0.065, "volume": 184385.0}, {"date": "2026-06-12", "close": 0.065, "volume": 79744.0}, {"date": "2026-06-15", "close": 0.066, "volume": 42516.0}, {"date": "2026-06-16", "close": 0.067, "volume": 1441.0}, {"date": "2026-06-17", "close": 0.064, "volume": 10820.0}, {"date": "2026-06-18", "close": 0.064, "volume": 17493.0}, {"date": "2026-06-19", "close": 0.06, "volume": 112507.0}, {"date": "2026-06-22", "close": 0.059, "volume": 85854.0}, {"date": "2026-06-23", "close": 0.05, "volume": 126828.0}, {"date": "2026-06-24", "close": 0.055, "volume": 553995.0}, {"date": "2026-06-25", "close": 0.053, "volume": 87859.0}, {"date": "2026-06-26", "close": 0.052, "volume": 33053.0}, {"date": "2026-06-29", "close": 0.053, "volume": 59361.0}, {"date": "2026-06-30", "close": 0.054, "volume": 117091.0}, {"date": "2026-07-02", "close": 0.054, "volume": 6232.0}, {"date": "2026-07-03", "close": 0.054, "volume": 2500.0}, {"date": "2026-07-06", "close": 0.055, "volume": 96979.0}, {"date": "2026-07-07", "close": 0.056, "volume": 41776.0}, {"date": "2026-07-08", "close": 0.055, "volume": 39033.0}, {"date": "2026-07-09", "close": 0.06, "volume": 50000.0}, {"date": "2026-07-10", "close": 0.055, "volume": 14880.0}, {"date": "2026-07-13", "close": 0.057, "volume": 3180.0}, {"date": "2026-07-14", "close": 0.06, "volume": 15704.0}, {"date": "2026-07-15", "close": 0.059, "volume": 1833.0}, {"date": "2026-07-16", "close": 0.06, "volume": 158066.0}, {"date": "2026-07-17", "close": 0.054, "volume": 10000.0}, {"date": "2026-07-20", "close": 0.055, "volume": 2000.0}, {"date": "2026-07-21", "close": 0.055, "volume": 31503.0}, {"date": "2026-07-22", "close": 0.055, "volume": 8885.0}, {"date": "2026-07-23", "close": 0.054, "volume": 20367.0}, {"date": "2026-07-27", "close": 0.054, "volume": 32535.0}, {"date": "2026-07-28", "close": 0.055, "volume": 3042.0}, {"date": "2026-07-29", "close": 0.054, "volume": 15060.0}, {"date": "2026-07-30", "close": 0.053, "volume": 1000.0}, {"date": "2026-07-31", "close": 0.049, "volume": 105539.0}, {"date": "2026-08-03", "close": 0.049, "volume": 115347.0}, {"date": "2026-08-04", "close": 0.049, "volume": 30000.0}, {"date": "2026-08-05", "close": 0.054, "volume": 427974.0}, {"date": "2026-08-06", "close": 0.052, "volume": 202911.0}, {"date": "2026-08-10", "close": 0.052, "volume": 72365.0}, {"date": "2026-08-11", "close": 0.051, "volume": 7493.0}, {"date": "2026-08-12", "close": 0.049, "volume": 111397.0}, {"date": "2026-08-13", "close": 0.052, "volume": 102469.0}, {"date": "2026-08-17", "close": 0.049, "volume": 5429.0}, {"date": "2026-08-18", "close": 0.051, "volume": 29893.0}, {"date": "2026-08-19", "close": 0.053, "volume": 144577.0}, {"date": "2026-08-20", "close": 0.05, "volume": 3500.0}, {"date": "2026-08-21", "close": 0.048, "volume": 48125.0}, {"date": "2026-08-24", "close": 0.048, "volume": 264.0}, {"date": "2026-08-25", "close": 0.05, "volume": 213843.0}, {"date": "2026-08-27", "close": 0.05, "volume": 400.0}, {"date": "2026-09-01", "close": 0.047, "volume": 47692.0}, {"date": "2026-09-03", "close": 0.047, "volume": 7616.0}, {"date": "2026-09-04", "close": 0.047, "volume": 15372.0}, {"date": "2026-09-09", "close": 0.048, "volume": 2551.0}, {"date": "2026-09-11", "close": 0.049, "volume": 30162.0}, {"date": "2026-09-14", "close": 0.053, "volume": 30780.0}, {"date": "2026-09-15", "close": 0.053, "volume": 16080.0}, {"date": "2026-09-16", "close": 0.055, "volume": 3000.0}, {"date": "2026-09-17", "close": 0.056, "volume": 2089.0}], "refreshing": true}