{"ticker": "BOT", "overview": {"name": "Botanix Pharmaceuticals Ltd", "country": "Australia", "industry": "Pharmaceuticals, Biotechnology & Life Sciences"}, "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": "BOT", "has_prices": true, "as_of": "2026-09-18", "last": 0.02, "prev_close": 0.018, "change": 0.0020000000000000018, "change_pct": 0.11111111111111122, "session_volume": 4072454.0, "vwap_5": 0.019032831904726297, "vwap_20": 0.019904434371546226, "vwap_60": 0.0218289266159056, "vwap_250": 0.052481124736384374, "high_52w": 0.14, "low_52w": 0.018, "avg_volume_20": 6262403.75, "sessions": 400, "market_cap": {"value": 49259030.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03153826", "src": "ASX", "ticker": "BOT", "cik": "", "company": "Botanix Pharmaceuticals Ltd", "company_raw": "Botanix Pharmaceuticals Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on BOT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153826", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21105}, {"id": "ASX-03153820", "src": "ASX", "ticker": "BOT", "cik": "", "company": "Botanix Pharmaceuticals Ltd", "company_raw": "Botanix Pharmaceuticals Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on BOT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153820", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21105}, {"id": "ASX-03142793", "src": "ASX", "ticker": "BOT", "cik": "", "company": "Botanix Pharmaceuticals Ltd", "company_raw": "Botanix Pharmaceuticals Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their BOT stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03142793", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58545}, {"id": "ASX-03133450", "src": "ASX", "ticker": "BOT", "cik": "", "company": "Botanix Pharmaceuticals Ltd", "company_raw": "Botanix Pharmaceuticals LTD", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in BOT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133450", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91665}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Mr Andrew Bickley", "notice_type": "3X", "direct_shares": null, "indirect_shares": 1000000.0, "indirect_account": "Name of entity Botanix Pharmaceuticals Limited", "pct": null, "notice_date": "2026-10-18", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149767-6A1349838", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Vincent Ippolito", "notice_type": "3Y", "direct_shares": 16668311.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138734-6A1345176", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "V. Ippolito", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-08", "source_url": "https://www.marketindex.com.au/asx/bot", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr Patricia Walker", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-25", "source_url": "https://www.marketindex.com.au/asx/bot", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M. Callahan", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-22", "source_url": "https://www.marketindex.com.au/asx/bot", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D. Sharp", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-21", "source_url": "https://www.marketindex.com.au/asx/bot", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S. Washer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-27", "source_url": "https://www.marketindex.com.au/asx/bot", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "V. Ippolito", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-17", "source_url": "https://www.marketindex.com.au/asx/bot", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "V. Ippolito", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-09", "source_url": "https://www.marketindex.com.au/asx/bot", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-31", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03129391-6A1341324", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-24", "source_url": "https://www.marketindex.com.au/asx/bot", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-16", "source_url": "https://www.marketindex.com.au/asx/bot", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-15", "source_url": "https://www.marketindex.com.au/asx/bot", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-31", "source_url": "https://www.marketindex.com.au/asx/bot", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-17", "source_url": "https://www.marketindex.com.au/asx/bot", "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": "2025-11-19", "source_url": "https://www.marketindex.com.au/asx/bot", "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": "2025-11-14", "source_url": "https://www.marketindex.com.au/asx/bot", "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": "2025-11-07", "source_url": "https://www.marketindex.com.au/asx/bot", "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": "2025-09-29", "source_url": "https://www.marketindex.com.au/asx/bot", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-27", "source_url": "https://www.marketindex.com.au/asx/bot", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-14", "source_url": "https://www.marketindex.com.au/asx/bot", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-06", "source_url": "https://www.marketindex.com.au/asx/bot", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-01", "source_url": "https://www.marketindex.com.au/asx/bot", "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": "2025-01-14", "source_url": "https://www.marketindex.com.au/asx/bot", "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": "2025-01-09", "source_url": "https://www.marketindex.com.au/asx/bot", "needs_ocr": 0}], "directors": [{"name": "S. Washer", "first_seen": "2025-02-27", "last_seen": "2025-02-27", "status": "current", "notices": 1}, {"name": "D. Sharp", "first_seen": "2025-03-21", "last_seen": "2025-03-21", "status": "current", "notices": 1}, {"name": "Dr Patricia Walker", "first_seen": "2025-08-25", "last_seen": "2025-08-25", "status": "current", "notices": 1}, {"name": "V. Ippolito", "first_seen": "2025-01-09", "last_seen": "2025-10-08", "status": "current", "notices": 3}, {"name": "Vincent Ippolito", "first_seen": "2026-09-23", "last_seen": "2026-09-23", "status": "current", "notices": 1}, {"name": "Mr Andrew Bickley", "first_seen": "2026-10-18", "last_seen": "2026-10-18", "status": "current", "notices": 1}, {"name": "M. Callahan", "first_seen": "2025-05-22", "last_seen": "2025-05-22", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155291-6A1352414"}, {"date": "2026-10-28", "form": "Issued Capital", "title": "Application for quotation of securities - BOT", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154639-6A1352099"}, {"date": "2026-10-26", "form": "Periodic Reports", "title": "Botanix Q1 FY27 Investor Update Webinar Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153538-6A1351589"}, {"date": "2026-10-26", "form": "Commitments Test Entity Quarterly Reports", "title": "Botanix Quarterly Activities Report and Appendix 4C Q1 FY27", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153536-6A1351580"}, {"date": "2026-10-20", "form": "Other", "title": "Botanix Webinar on 27 October - Registration Information", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150972-6A1350363"}], "performance": {"ticker": "BOT", "has_prices": true, "summary": {"n": 4, "avg": 862.7692307692307, "win_rate": 1.0, "best": 1181.0, "worst": 756.6923076923076, "as_of": "2026-09-18"}, "buys": [{"who": "Kang Andrew Kai", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director, 10% Owner", "amount": 9999987.55, "date": "2026-07-14", "score": 70.3, "ref_price": 0.025, "return": 1181.0}, {"who": "Weinstein Marc Adam", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "COO and Secretary, Director", "amount": 435000.0, "date": "2026-04-07", "score": 61.7, "ref_price": 0.039, "return": 756.6923076923076}, {"who": "Kang Andrew Kai", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director, 10% Owner", "amount": 2465000.0, "date": "2026-04-07", "score": 75.7, "ref_price": 0.039, "return": 756.6923076923076}, {"who": "FP Strategies LLC", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 2900000.0, "date": "2026-04-07", "score": 66.6, "ref_price": 0.039, "return": 756.6923076923076}]}, "price_series": [{"date": "1990-08-03", "close": 397.88172, "volume": 1.0}, {"date": "1990-08-06", "close": 397.88172, "volume": null}, {"date": "1990-08-07", "close": 397.88172, "volume": null}, {"date": "1990-08-08", "close": 397.88172, "volume": null}, {"date": "1990-08-09", "close": 397.88172, "volume": null}, {"date": "1990-08-10", "close": 397.88172, "volume": null}, {"date": "1990-08-13", "close": 397.88172, "volume": null}, {"date": "1990-08-14", "close": 397.88172, "volume": null}, {"date": "1990-08-15", "close": 397.88172, "volume": null}, {"date": "1990-08-16", "close": 397.88172, "volume": null}, {"date": "1990-08-17", "close": 397.88172, "volume": null}, {"date": "1990-08-20", "close": 397.88172, "volume": null}, {"date": "1990-08-21", "close": 397.88172, "volume": null}, {"date": "1990-08-22", "close": 397.88172, "volume": null}, {"date": "1990-08-23", "close": 397.88172, "volume": null}, {"date": "1990-08-24", "close": 397.88172, "volume": null}, {"date": "1990-08-27", "close": 397.88172, "volume": null}, {"date": "1990-08-28", "close": 397.88172, "volume": null}, {"date": "1990-08-29", "close": 397.88172, "volume": null}, {"date": "1990-08-30", "close": 377.987634, "volume": 2.0}, {"date": "1990-08-31", "close": 397.88172, "volume": 1.0}, {"date": "1990-09-03", "close": 397.88172, "volume": null}, {"date": "1990-09-04", "close": 397.88172, "volume": null}, {"date": "1990-09-05", "close": 397.88172, "volume": null}, {"date": "1990-09-06", "close": 397.88172, "volume": null}, {"date": "1990-09-07", "close": 397.88172, "volume": null}, {"date": "1990-09-10", "close": 397.88172, "volume": null}, {"date": "1990-09-11", "close": 397.88172, "volume": null}, {"date": "1990-09-12", "close": 377.987634, "volume": 1.0}, {"date": "1990-09-13", "close": 377.987634, "volume": null}, {"date": "1990-09-14", "close": 377.987634, "volume": null}, {"date": "1990-09-17", "close": 377.987634, "volume": null}, {"date": "1990-09-18", "close": 377.987634, "volume": null}, {"date": "1990-09-19", "close": 377.987634, "volume": null}, {"date": "1990-09-20", "close": 377.987634, "volume": null}, {"date": "1990-09-21", "close": 377.987634, "volume": null}, {"date": "1990-09-24", "close": 377.987634, "volume": null}, {"date": "1990-09-25", "close": 377.987634, "volume": null}, {"date": "1990-09-26", "close": 377.987634, "volume": null}, {"date": "1990-09-27", "close": 377.987634, "volume": null}, {"date": "1990-09-28", "close": 377.987634, "volume": null}, {"date": "1990-10-01", "close": 377.987634, "volume": null}, {"date": "1990-10-02", "close": 377.987634, "volume": null}, {"date": "1990-10-03", "close": 377.987634, "volume": null}, {"date": "1990-10-04", "close": 377.987634, "volume": null}, {"date": "1990-10-05", "close": 377.987634, "volume": null}, {"date": "1990-10-08", "close": 377.987634, "volume": null}, {"date": "1990-10-09", "close": 377.987634, "volume": null}, {"date": "1990-10-10", "close": 377.987634, "volume": null}, {"date": "1990-10-11", "close": 377.987634, "volume": null}, {"date": "1990-10-12", "close": 377.987634, "volume": null}, {"date": "1990-10-15", "close": 377.987634, "volume": null}, {"date": "1990-10-16", "close": 377.987634, "volume": null}, {"date": "1990-10-17", "close": 377.987634, "volume": null}, {"date": "1990-10-18", "close": 377.987634, "volume": null}, {"date": "1990-10-19", "close": 377.987634, "volume": null}, {"date": "1990-10-22", "close": 377.987634, "volume": null}, {"date": "1990-10-23", "close": 377.987634, "volume": null}, {"date": "1990-10-24", "close": 377.987634, "volume": null}, {"date": "1990-10-25", "close": 377.987634, "volume": null}, {"date": "1990-10-26", "close": 377.987634, "volume": null}, {"date": "1990-10-29", "close": 377.987634, "volume": null}, {"date": "1990-10-30", "close": 377.987634, "volume": null}, {"date": "1990-10-31", "close": 377.987634, "volume": null}, {"date": "1990-11-01", "close": 377.987634, "volume": null}, {"date": "1990-11-02", "close": 377.987634, "volume": null}, {"date": "1990-11-05", "close": 377.987634, "volume": null}, {"date": "1990-11-06", "close": 377.987634, "volume": null}, {"date": "1990-11-07", "close": 377.987634, "volume": null}, {"date": "1990-11-08", "close": 377.987634, "volume": null}, {"date": "1990-11-09", "close": 377.987634, "volume": null}, {"date": "1990-11-12", "close": 377.987634, "volume": null}, {"date": "1990-11-13", "close": 377.987634, "volume": null}, {"date": "1990-11-14", "close": 377.987634, "volume": null}, {"date": "1990-11-15", "close": 377.987634, "volume": null}, {"date": "1990-11-16", "close": 377.987634, "volume": null}, {"date": "1990-11-19", "close": 377.987634, "volume": null}, {"date": "1990-11-20", "close": 377.987634, "volume": null}, {"date": "1990-11-21", "close": 377.987634, "volume": null}, {"date": "1990-11-22", "close": 377.987634, "volume": null}, {"date": "1990-11-23", "close": 377.987634, "volume": null}, {"date": "1990-11-26", "close": 377.987634, "volume": null}, {"date": "1990-11-27", "close": 377.987634, "volume": null}, {"date": "1990-11-28", "close": 258.623118, "volume": 2.0}, {"date": "1990-11-29", "close": 258.623118, "volume": 1.0}, {"date": "1990-11-30", "close": 258.623118, "volume": null}, {"date": "1990-12-03", "close": 258.623118, "volume": null}, {"date": "1990-12-04", "close": 258.623118, "volume": null}, {"date": "1990-12-05", "close": 258.623118, "volume": 1.0}, {"date": "1990-12-06", "close": 258.623118, "volume": null}, {"date": "1990-12-07", "close": 258.623118, "volume": null}, {"date": "1990-12-10", "close": 258.623118, "volume": null}, {"date": "1990-12-11", "close": 258.623118, "volume": null}, {"date": "1990-12-12", "close": 258.623118, "volume": null}, {"date": "1990-12-13", "close": 258.623118, "volume": null}, {"date": "1990-12-14", "close": 258.623118, "volume": null}, {"date": "1990-12-17", "close": 258.623118, "volume": null}, {"date": "1990-12-18", "close": 258.623118, "volume": null}, {"date": "1990-12-19", "close": 258.623118, "volume": null}, {"date": "1990-12-20", "close": 258.623118, "volume": null}, {"date": "1990-12-21", "close": 258.623118, "volume": null}, {"date": "1990-12-24", "close": 258.623118, "volume": null}, {"date": "1990-12-25", "close": 258.623118, "volume": null}, {"date": "1990-12-26", "close": 258.623118, "volume": null}, {"date": "1990-12-27", "close": 258.623118, "volume": null}, {"date": "1990-12-28", "close": 258.623118, "volume": null}, {"date": "1990-12-31", "close": 258.623118, "volume": null}, {"date": "1991-01-01", "close": 258.623118, "volume": null}, {"date": "1991-01-02", "close": 298.41129, "volume": 15.0}, {"date": "1991-01-03", "close": 298.41129, "volume": null}, {"date": "1991-01-04", "close": 298.41129, "volume": null}, {"date": "1991-01-07", "close": 298.41129, "volume": null}, {"date": "1991-01-08", "close": 298.41129, "volume": null}, {"date": "1991-01-09", "close": 298.41129, "volume": null}, {"date": "1991-01-10", "close": 298.41129, "volume": null}, {"date": "1991-01-11", "close": 298.41129, "volume": null}, {"date": "1991-01-14", "close": 298.41129, "volume": null}, {"date": "1991-01-15", "close": 298.41129, "volume": null}, {"date": "1991-01-16", "close": 298.41129, "volume": null}, {"date": "1991-01-17", "close": 298.41129, "volume": null}, {"date": "1991-01-18", "close": 298.41129, "volume": null}, {"date": "1991-01-21", "close": 298.41129, "volume": null}, {"date": "1991-01-22", "close": 298.41129, "volume": null}, {"date": "1991-01-23", "close": 298.41129, "volume": null}, {"date": "1991-01-24", "close": 298.41129, "volume": null}, {"date": "1991-01-25", "close": 298.41129, "volume": null}, {"date": "1991-01-28", "close": 298.41129, "volume": null}, {"date": "1991-01-29", "close": 298.41129, "volume": null}, {"date": "1991-01-30", "close": 298.41129, "volume": null}, {"date": "1991-01-31", "close": 298.41129, "volume": null}, {"date": "1991-02-01", "close": 298.41129, "volume": null}, {"date": "1991-02-04", "close": 298.41129, "volume": null}, {"date": "1991-02-05", "close": 298.41129, "volume": null}, {"date": "1991-02-06", "close": 298.41129, "volume": null}, {"date": "1991-02-07", "close": 298.41129, "volume": null}, {"date": "1991-02-08", "close": 298.41129, "volume": null}, {"date": "1991-02-11", "close": 298.41129, "volume": null}, {"date": "1991-02-12", "close": 298.41129, "volume": null}, {"date": "1991-02-13", "close": 298.41129, "volume": null}, {"date": "1991-02-14", "close": 298.41129, "volume": null}, {"date": "1991-02-15", "close": 298.41129, "volume": null}, {"date": "1991-02-18", "close": 298.41129, "volume": null}, {"date": "1991-02-19", "close": 298.41129, "volume": null}, {"date": "1991-02-20", "close": 298.41129, "volume": null}, {"date": "1991-02-21", "close": 298.41129, "volume": null}, {"date": "1991-02-22", "close": 298.41129, "volume": null}, {"date": "1991-02-25", "close": 298.41129, "volume": null}, {"date": "1991-02-26", "close": 298.41129, "volume": null}, {"date": "1991-02-27", "close": 298.41129, "volume": null}, {"date": "1991-02-28", "close": 298.41129, "volume": null}, {"date": "1991-03-01", "close": 596.82258, "volume": 15.0}, {"date": "1991-03-04", "close": 596.82258, "volume": 10.0}, {"date": "1991-03-05", "close": 596.82258, "volume": null}, {"date": "1991-03-06", "close": 596.82258, "volume": null}, {"date": "1991-03-07", "close": 596.82258, "volume": null}, {"date": "1991-03-08", "close": 596.82258, "volume": null}, {"date": "1991-03-11", "close": 596.82258, "volume": null}, {"date": "1991-03-12", "close": 596.82258, "volume": null}, {"date": "1991-03-13", "close": 596.82258, "volume": null}, {"date": "1991-03-14", "close": 596.82258, "volume": null}, {"date": "1991-03-15", "close": 596.82258, "volume": null}, {"date": "1991-03-18", "close": 596.82258, "volume": null}, {"date": "1991-03-19", "close": 596.82258, "volume": null}, {"date": "1991-03-20", "close": 596.82258, "volume": null}, {"date": "1991-03-21", "close": 596.82258, "volume": null}, {"date": "1991-03-22", "close": 397.88172, "volume": 1.0}, {"date": "1991-03-25", "close": 397.88172, "volume": null}, {"date": "1991-03-26", "close": 397.88172, "volume": null}, {"date": "1991-03-27", "close": 397.88172, "volume": null}, {"date": "1991-03-28", "close": 397.88172, "volume": null}, {"date": "1991-03-29", "close": 397.88172, "volume": null}, {"date": "1991-04-01", "close": 397.88172, "volume": null}, {"date": "1991-04-02", "close": 397.88172, "volume": null}, {"date": "1991-04-03", "close": 397.88172, "volume": null}, {"date": "1991-04-04", "close": 397.88172, "volume": null}, {"date": "1991-04-05", "close": 397.88172, "volume": null}, {"date": "1991-04-08", "close": 397.88172, "volume": null}, {"date": "1991-04-09", "close": 397.88172, "volume": null}, {"date": "1991-04-10", "close": 397.88172, "volume": null}, {"date": "1991-04-11", "close": 397.88172, "volume": null}, {"date": "1991-04-12", "close": 397.88172, "volume": null}, {"date": "1991-04-15", "close": 397.88172, "volume": null}, {"date": "1991-04-16", "close": 397.88172, "volume": null}, {"date": "1991-04-17", "close": 397.88172, "volume": null}, {"date": "1991-04-18", "close": 397.88172, "volume": null}, {"date": "1991-04-19", "close": 397.88172, "volume": null}, {"date": "1991-04-22", "close": 397.88172, "volume": null}, {"date": "1991-04-23", "close": 397.88172, "volume": null}, {"date": "1991-04-24", "close": 397.88172, "volume": null}, {"date": "1991-04-25", "close": 397.88172, "volume": null}, {"date": "1991-04-26", "close": 397.88172, "volume": null}, {"date": "1991-04-29", "close": 397.88172, "volume": null}, {"date": "1991-04-30", "close": 397.88172, "volume": null}, {"date": "1991-05-01", "close": 397.88172, "volume": null}, {"date": "1991-05-02", "close": 397.88172, "volume": null}, {"date": "1991-05-03", "close": 397.88172, "volume": null}, {"date": "1991-05-06", "close": 397.88172, "volume": null}, {"date": "1991-05-07", "close": 397.88172, "volume": null}, {"date": "1991-05-08", "close": 497.35215, "volume": 4.0}, {"date": "1991-05-09", "close": 497.35215, "volume": null}, {"date": "1991-05-10", "close": 497.35215, "volume": null}, {"date": "1991-05-13", "close": 497.35215, "volume": null}, {"date": "1991-05-14", "close": 497.35215, "volume": null}, {"date": "1991-05-15", "close": 497.35215, "volume": null}, {"date": "1991-05-16", "close": 497.35215, "volume": null}, {"date": "1991-05-17", "close": 497.35215, "volume": null}, {"date": "1991-05-20", "close": 497.35215, "volume": null}, {"date": "1991-05-21", "close": 497.35215, "volume": null}, {"date": "1991-05-22", "close": 537.140322, "volume": 2.0}, {"date": "1991-05-23", "close": 537.140322, "volume": null}, {"date": "1991-05-24", "close": 537.140322, "volume": null}, {"date": "1991-05-27", "close": 497.35215, "volume": 2.0}, {"date": "1991-05-28", "close": 497.35215, "volume": null}, {"date": "1991-05-29", "close": 497.35215, "volume": null}, {"date": "1991-05-30", "close": 497.35215, "volume": 1.0}, {"date": "1991-05-31", "close": 497.35215, "volume": null}, {"date": "1991-06-03", "close": 497.35215, "volume": null}, {"date": "1991-06-04", "close": 497.35215, "volume": null}, {"date": "1991-06-05", "close": 497.35215, "volume": null}, {"date": "1991-06-06", "close": 497.35215, "volume": null}, {"date": "1991-06-07", "close": 497.35215, "volume": null}, {"date": "1991-06-10", "close": 497.35215, "volume": null}, {"date": "1991-06-11", "close": 497.35215, "volume": null}, {"date": "1991-06-12", "close": 497.35215, "volume": null}, {"date": "1991-06-13", "close": 497.35215, "volume": null}, {"date": "1991-06-14", "close": 397.88172, "volume": 1.0}, {"date": "1991-06-17", "close": 397.88172, "volume": null}, {"date": "1991-06-18", "close": 397.88172, "volume": null}, {"date": "1991-06-19", "close": 397.88172, "volume": null}, {"date": "1991-06-20", "close": 397.88172, "volume": null}, {"date": "1991-06-21", "close": 397.88172, "volume": null}, {"date": "1991-06-24", "close": 397.88172, "volume": null}, {"date": "1991-06-25", "close": 397.88172, "volume": null}, {"date": "1991-06-26", "close": 397.88172, "volume": null}, {"date": "1991-06-27", "close": 377.987634, "volume": 1.0}, {"date": "1991-06-28", "close": 298.41129, "volume": 15.0}, {"date": "1991-07-01", "close": 298.41129, "volume": null}, {"date": "1991-07-02", "close": 298.41129, "volume": null}, {"date": "1991-07-03", "close": 298.41129, "volume": 2.0}, {"date": "1991-07-04", "close": 298.41129, "volume": null}, {"date": "1991-07-05", "close": 298.41129, "volume": null}, {"date": "1991-07-08", "close": 298.41129, "volume": null}, {"date": "1991-07-09", "close": 298.41129, "volume": null}, {"date": "1991-07-10", "close": 298.41129, "volume": null}, {"date": "1991-07-11", "close": 298.41129, "volume": null}, {"date": "1991-07-12", "close": 298.41129, "volume": null}, {"date": "1991-07-15", "close": 298.41129, "volume": null}, {"date": "1991-07-16", "close": 318.305376, "volume": 2.0}, {"date": "1991-07-17", "close": 318.305376, "volume": 1.0}, {"date": "1991-07-18", "close": 318.305376, "volume": null}, {"date": "1991-07-19", "close": 318.305376, "volume": null}, {"date": "1991-07-22", "close": 318.305376, "volume": null}, {"date": "1991-07-23", "close": 318.305376, "volume": null}, {"date": "1991-07-24", "close": 318.305376, "volume": null}, {"date": "1991-07-25", "close": 318.305376, "volume": null}, {"date": "1991-07-26", "close": 318.305376, "volume": null}, {"date": "1991-07-29", "close": 318.305376, "volume": null}, {"date": "1991-07-30", "close": 318.305376, "volume": null}, {"date": "1991-07-31", "close": 318.305376, "volume": null}, {"date": "1991-08-01", "close": 318.305376, "volume": null}, {"date": "1991-08-02", "close": 318.305376, "volume": null}, {"date": "1991-08-05", "close": 318.305376, "volume": null}, {"date": "1991-08-06", "close": 318.305376, "volume": null}, {"date": "1991-08-07", "close": 318.305376, "volume": null}, {"date": "1991-08-08", "close": 318.305376, "volume": null}, {"date": "1991-08-09", "close": 318.305376, "volume": null}, {"date": "1991-08-12", "close": 397.88172, "volume": 1.0}, {"date": "1991-08-13", "close": 397.88172, "volume": null}, {"date": "1991-08-14", "close": 397.88172, "volume": null}, {"date": "1991-08-15", "close": 397.88172, "volume": null}, {"date": "1991-08-16", "close": 497.35215, "volume": 504.0}, {"date": "1991-08-19", "close": 497.35215, "volume": null}, {"date": "1991-08-20", "close": 497.35215, "volume": null}, {"date": "1991-08-21", "close": 497.35215, "volume": null}, {"date": "1991-08-22", "close": 497.35215, "volume": null}, {"date": "1991-08-23", "close": 497.35215, "volume": 138.0}, {"date": "1991-08-26", "close": 497.35215, "volume": null}, {"date": "1991-08-27", "close": 497.35215, "volume": null}, {"date": "1991-08-28", "close": 497.35215, "volume": 30.0}, {"date": "1991-08-29", "close": 497.35215, "volume": null}, {"date": "1991-08-30", "close": 497.35215, "volume": null}, {"date": "1991-09-02", "close": 497.35215, "volume": null}, {"date": "1991-09-03", "close": 497.35215, "volume": null}, {"date": "1991-09-04", "close": 497.35215, "volume": null}, {"date": "1991-09-05", "close": 497.35215, "volume": null}, {"date": "1991-09-06", "close": 497.35215, "volume": null}, {"date": "1991-09-09", "close": 497.35215, "volume": null}, {"date": "1991-09-10", "close": 497.35215, "volume": null}, {"date": "1991-09-11", "close": 497.35215, "volume": 72.0}, {"date": "1991-09-12", "close": 497.35215, "volume": null}, {"date": "1991-09-13", "close": 497.35215, "volume": null}, {"date": "1991-09-16", "close": 497.35215, "volume": 106.0}, {"date": "1991-09-17", "close": 497.35215, "volume": null}, {"date": "1991-09-18", "close": 497.35215, "volume": null}, {"date": "1991-09-19", "close": 497.35215, "volume": null}, {"date": "1991-09-20", "close": 497.35215, "volume": null}, {"date": "1991-09-23", "close": 497.35215, "volume": null}, {"date": "1991-09-24", "close": 497.35215, "volume": null}, {"date": "1991-09-25", "close": 497.35215, "volume": null}, {"date": "1991-09-26", "close": 497.35215, "volume": null}, {"date": "1991-09-27", "close": 497.35215, "volume": 5.0}, {"date": "1991-09-30", "close": 497.35215, "volume": 22.0}, {"date": "1991-10-01", "close": 497.35215, "volume": null}, {"date": "1991-10-02", "close": 497.35215, "volume": null}, {"date": "1991-10-03", "close": 497.35215, "volume": null}, {"date": "1991-10-04", "close": 497.35215, "volume": null}, {"date": "1991-10-07", "close": 497.35215, "volume": null}, {"date": "1991-10-08", "close": 497.35215, "volume": 47.0}, {"date": "1991-10-09", "close": 497.35215, "volume": null}, {"date": "1991-10-10", "close": 537.140322, "volume": 1.0}, {"date": "1991-10-11", "close": 537.140322, "volume": null}, {"date": "1991-10-14", "close": 537.140322, "volume": null}, {"date": "1991-10-15", "close": 537.140322, "volume": null}, {"date": "1991-10-16", "close": 596.82258, "volume": 4.0}, {"date": "1991-10-17", "close": 596.82258, "volume": 11.0}, {"date": "1991-10-18", "close": 596.82258, "volume": null}, {"date": "1991-10-21", "close": 596.82258, "volume": null}, {"date": "1991-10-22", "close": 596.82258, "volume": null}, {"date": "1991-10-23", "close": 596.82258, "volume": null}, {"date": "1991-10-24", "close": 596.82258, "volume": null}, {"date": "1991-10-25", "close": 596.82258, "volume": null}, {"date": "1991-10-28", "close": 596.82258, "volume": null}, {"date": "1991-10-29", "close": 596.82258, "volume": 3.0}, {"date": "1991-10-30", "close": 636.610752, "volume": 3.0}, {"date": "1991-10-31", "close": 636.610752, "volume": null}, {"date": "1991-11-01", "close": 696.29301, "volume": 13.0}, {"date": "1991-11-04", "close": 696.29301, "volume": null}, {"date": "1991-11-05", "close": 716.187096, "volume": 2.0}, {"date": "1991-11-06", "close": 775.869354, "volume": 10.0}, {"date": "1991-11-07", "close": 716.187096, "volume": 3.0}, {"date": "1991-11-08", "close": 775.869354, "volume": 8.0}, {"date": "1991-11-11", "close": 775.869354, "volume": 3.0}, {"date": "1991-11-12", "close": 895.23387, "volume": 15.0}, {"date": "1991-11-13", "close": 895.23387, "volume": 12.0}, {"date": "1991-11-14", "close": 895.23387, "volume": 30.0}, {"date": "1991-11-15", "close": 895.23387, "volume": 10.0}, {"date": "1991-11-18", "close": 895.23387, "volume": null}, {"date": "1991-11-19", "close": 835.551612, "volume": 2.0}, {"date": "1991-11-20", "close": 835.551612, "volume": null}, {"date": "1991-11-21", "close": 835.551612, "volume": null}, {"date": "1991-11-22", "close": 835.551612, "volume": null}, {"date": "1991-11-25", "close": 835.551612, "volume": 2.0}, {"date": "1991-11-26", "close": 835.551612, "volume": null}, {"date": "1991-11-27", "close": 775.869354, "volume": 7.0}, {"date": "1991-11-28", "close": 775.869354, "volume": 7.0}, {"date": "1991-11-29", "close": 775.869354, "volume": null}, {"date": "1991-12-02", "close": 775.869354, "volume": null}, {"date": "1991-12-03", "close": 775.869354, "volume": null}, {"date": "1991-12-04", "close": 716.187096, "volume": 5.0}, {"date": "1991-12-05", "close": 716.187096, "volume": null}, {"date": "1991-12-06", "close": 696.29301, "volume": 4.0}, {"date": "1991-12-09", "close": 696.29301, "volume": 1.0}, {"date": "1991-12-10", "close": 716.187096, "volume": 13.0}, {"date": "1991-12-11", "close": 716.187096, "volume": null}, {"date": "1991-12-12", "close": 716.187096, "volume": 10.0}, {"date": "1991-12-13", "close": 696.29301, "volume": 4.0}, {"date": "1991-12-16", "close": 696.29301, "volume": null}, {"date": "1991-12-17", "close": 716.187096, "volume": 1.0}, {"date": "1991-12-18", "close": 716.187096, "volume": null}, {"date": "1991-12-19", "close": 716.187096, "volume": null}, {"date": "1991-12-20", "close": 716.187096, "volume": null}, {"date": "1991-12-23", "close": 716.187096, "volume": null}, {"date": "1991-12-24", "close": 716.187096, "volume": null}, {"date": "1991-12-25", "close": 716.187096, "volume": null}, {"date": "1991-12-26", "close": 716.187096, "volume": null}, {"date": "1991-12-27", "close": 716.187096, "volume": 5.0}, {"date": "1991-12-30", "close": 716.187096, "volume": null}, {"date": "1991-12-31", "close": 716.187096, "volume": null}, {"date": "1992-01-01", "close": 716.187096, "volume": null}, {"date": "1992-01-02", "close": 716.187096, "volume": null}, {"date": "1992-01-03", "close": 716.187096, "volume": null}, {"date": "1992-01-06", "close": 716.187096, "volume": null}, {"date": "1992-01-07", "close": 716.187096, "volume": 3.0}, {"date": "1992-01-08", "close": 716.187096, "volume": null}, {"date": "1992-01-09", "close": 716.187096, "volume": null}, {"date": "1992-01-10", "close": 716.187096, "volume": null}, {"date": "1992-01-13", "close": 716.187096, "volume": null}, {"date": "1992-01-14", "close": 716.187096, "volume": null}, {"date": "1992-01-15", "close": 716.187096, "volume": null}, {"date": "1992-01-16", "close": 716.187096, "volume": null}, {"date": "1992-01-17", "close": 716.187096, "volume": null}, {"date": "1992-01-20", "close": 716.187096, "volume": null}, {"date": "1992-01-21", "close": 716.187096, "volume": null}, {"date": "1992-01-22", "close": 716.187096, "volume": null}, {"date": "1992-01-23", "close": 795.76344, "volume": 10.0}, {"date": "1992-01-24", "close": 795.76344, "volume": null}, {"date": "1992-01-27", "close": 795.76344, "volume": null}, {"date": "1992-01-28", "close": 795.76344, "volume": 4.0}, {"date": "1992-01-29", "close": 795.76344, "volume": null}, {"date": "1992-01-30", "close": 795.76344, "volume": 6.0}, {"date": "1992-01-31", "close": 795.76344, "volume": null}, {"date": "1992-02-03", "close": 795.76344, "volume": null}, {"date": "1992-02-04", "close": 855.445698, "volume": 12.0}, {"date": "1992-02-05", "close": 855.445698, "volume": 2.0}, {"date": "1992-02-06", "close": 855.445698, "volume": null}, {"date": "1992-02-07", "close": 855.445698, "volume": null}, {"date": "1992-02-10", "close": 835.551612, "volume": 6.0}, {"date": "1992-02-11", "close": 835.551612, "volume": 8.0}, {"date": "1992-02-12", "close": 835.551612, "volume": null}, {"date": "1992-02-13", "close": 835.551612, "volume": null}, {"date": "1992-02-14", "close": 835.551612, "volume": null}, {"date": "1992-02-17", "close": 795.76344, "volume": 6.0}, {"date": "1992-02-18", "close": 795.76344, "volume": null}, {"date": "1992-02-19", "close": 795.76344, "volume": null}, {"date": "1992-02-20", "close": 795.76344, "volume": null}, {"date": "1992-02-21", "close": 795.76344, "volume": null}, {"date": "1992-02-24", "close": 795.76344, "volume": null}, {"date": "1992-02-25", "close": 795.76344, "volume": null}, {"date": "1992-02-26", "close": 835.551612, "volume": 8.0}, {"date": "1992-02-27", "close": 815.657526, "volume": 2.0}, {"date": "1992-02-28", "close": 795.76344, "volume": 1.0}, {"date": "1992-03-02", "close": 795.76344, "volume": 4.0}, {"date": "1992-03-03", "close": 795.76344, "volume": null}, {"date": "1992-03-04", "close": 795.76344, "volume": null}, {"date": "1992-03-05", "close": 795.76344, "volume": null}, {"date": "1992-03-06", "close": 795.76344, "volume": null}, {"date": "1992-03-09", "close": 795.76344, "volume": null}, {"date": "1992-03-10", "close": 795.76344, "volume": null}, {"date": "1992-03-11", "close": 795.76344, "volume": null}, {"date": "1992-03-12", "close": 795.76344, "volume": null}, {"date": "1992-03-13", "close": 795.76344, "volume": null}, {"date": "1992-03-16", "close": 795.76344, "volume": null}, {"date": "1992-03-17", "close": 795.76344, "volume": null}, {"date": "1992-03-18", "close": 795.76344, "volume": null}, {"date": "1992-03-19", "close": 795.76344, "volume": null}, {"date": "1992-03-20", "close": 795.76344, "volume": null}, {"date": "1992-03-23", "close": 795.76344, "volume": null}, {"date": "1992-03-24", "close": 795.76344, "volume": null}, {"date": "1992-03-25", "close": 795.76344, "volume": null}, {"date": "1992-03-26", "close": 795.76344, "volume": null}, {"date": "1992-03-27", "close": 835.551612, "volume": 9.0}, {"date": "1992-03-30", "close": 875.339784, "volume": 2.0}, {"date": "1992-03-31", "close": 895.23387, "volume": 5.0}, {"date": "1992-04-01", "close": 954.916128, "volume": 4.0}, {"date": "1992-04-02", "close": 895.23387, "volume": 5.0}, {"date": "1992-04-03", "close": 895.23387, "volume": null}, {"date": "1992-04-06", "close": 994.7043, "volume": 7.0}, {"date": "1992-04-07", "close": 994.7043, "volume": 4.0}, {"date": "1992-04-08", "close": 994.7043, "volume": 1.0}, {"date": "1992-04-09", "close": 795.76344, "volume": 681.0}, {"date": "1992-04-10", "close": 795.76344, "volume": null}, {"date": "1992-04-13", "close": 795.76344, "volume": null}, {"date": "1992-04-14", "close": 795.76344, "volume": null}, {"date": "1992-04-15", "close": 795.76344, "volume": null}, {"date": "1992-04-16", "close": 795.76344, "volume": null}, {"date": "1992-04-17", "close": 795.76344, "volume": null}, {"date": "1992-04-20", "close": 795.76344, "volume": null}, {"date": "1992-04-21", "close": 795.76344, "volume": 1.0}, {"date": "1992-04-22", "close": 795.76344, "volume": null}, {"date": "1992-04-23", "close": 795.76344, "volume": null}, {"date": "1992-04-24", "close": 795.76344, "volume": 1.0}, {"date": "1992-04-27", "close": 795.76344, "volume": null}, {"date": "1992-04-28", "close": 795.76344, "volume": null}, {"date": "1992-04-29", "close": 795.76344, "volume": 10.0}, {"date": "1992-04-30", "close": 795.76344, "volume": null}, {"date": "1992-05-01", "close": 795.76344, "volume": null}, {"date": "1992-05-04", "close": 795.76344, "volume": null}, {"date": "1992-05-05", "close": 835.551612, "volume": 1.0}, {"date": "1992-05-06", "close": 835.551612, "volume": null}, {"date": "1992-05-07", "close": 835.551612, "volume": null}, {"date": "1992-05-08", "close": 835.551612, "volume": 20.0}, {"date": "1992-05-11", "close": 835.551612, "volume": null}, {"date": "1992-05-12", "close": 835.551612, "volume": null}, {"date": "1992-05-13", "close": 815.657526, "volume": 3.0}, {"date": "1992-05-14", "close": 815.657526, "volume": null}, {"date": "1992-05-15", "close": 815.657526, "volume": null}, {"date": "1992-05-18", "close": 835.551612, "volume": 2.0}, {"date": "1992-05-19", "close": 835.551612, "volume": null}, {"date": "1992-05-20", "close": 795.76344, "volume": 25.0}, {"date": "1992-05-21", "close": 795.76344, "volume": 2.0}, {"date": "1992-05-22", "close": 795.76344, "volume": null}, {"date": "1992-05-25", "close": 795.76344, "volume": null}, {"date": "1992-05-26", "close": 795.76344, "volume": null}, {"date": "1992-05-27", "close": 795.76344, "volume": null}, {"date": "1992-05-28", "close": 994.7043, "volume": 50.0}, {"date": "1992-05-29", "close": 994.7043, "volume": null}, {"date": "1992-06-01", "close": 994.7043, "volume": null}, {"date": "1992-06-02", "close": 994.7043, "volume": 3.0}, {"date": "1992-06-03", "close": 994.7043, "volume": 4.0}, {"date": "1992-06-04", "close": 994.7043, "volume": 45.0}, {"date": "1992-06-05", "close": 994.7043, "volume": 28.0}, {"date": "1992-06-08", "close": 994.7043, "volume": null}, {"date": "1992-06-09", "close": 994.7043, "volume": null}, {"date": "1992-06-10", "close": 994.7043, "volume": null}, {"date": "1992-06-11", "close": 1014.598386, "volume": 1.0}, {"date": "1992-06-12", "close": 1014.598386, "volume": null}, {"date": "1992-06-15", "close": 1014.598386, "volume": null}, {"date": "1992-06-16", "close": 1014.598386, "volume": null}, {"date": "1992-06-17", "close": 1014.598386, "volume": null}, {"date": "1992-06-18", "close": 1014.598386, "volume": null}, {"date": "1992-06-19", "close": 994.7043, "volume": 3.0}, {"date": "1992-06-22", "close": 994.7043, "volume": null}, {"date": "1992-06-23", "close": 994.7043, "volume": 15.0}, {"date": "1992-06-24", "close": 954.916128, "volume": 1.0}, {"date": "1992-06-25", "close": 954.916128, "volume": null}, {"date": "1992-06-26", "close": 954.916128, "volume": null}, {"date": "1992-06-29", "close": 875.339784, "volume": 3.0}, {"date": "1992-06-30", "close": 875.339784, "volume": null}, {"date": "1992-07-01", "close": 875.339784, "volume": null}, {"date": "1992-07-02", "close": 875.339784, "volume": null}, {"date": "1992-07-03", "close": 875.339784, "volume": 7.0}, {"date": "1992-07-06", "close": 875.339784, "volume": null}, {"date": "1992-07-07", "close": 875.339784, "volume": null}, {"date": "1992-07-08", "close": 875.339784, "volume": null}, {"date": "1992-07-09", "close": 875.339784, "volume": null}, {"date": "1992-07-10", "close": 875.339784, "volume": null}, {"date": "1992-07-13", "close": 875.339784, "volume": null}, {"date": "1992-07-14", "close": 875.339784, "volume": 6.0}, {"date": "1992-07-15", "close": 875.339784, "volume": null}, {"date": "1992-07-16", "close": 875.339784, "volume": null}, {"date": "1992-07-17", "close": 875.339784, "volume": null}, {"date": "1992-07-20", "close": 875.339784, "volume": null}, {"date": "1992-07-21", "close": 875.339784, "volume": null}, {"date": "1992-07-22", "close": 875.339784, "volume": null}, {"date": "1992-07-23", "close": 875.339784, "volume": null}, {"date": "1992-07-24", "close": 875.339784, "volume": null}, {"date": "1992-07-27", "close": 875.339784, "volume": null}, {"date": "1992-07-28", "close": 875.339784, "volume": null}, {"date": "1992-07-29", "close": 875.339784, "volume": null}, {"date": "1992-07-30", "close": 795.76344, "volume": 15.0}, {"date": "1992-07-31", "close": 795.76344, "volume": null}, {"date": "1992-08-03", "close": 795.76344, "volume": null}, {"date": "1992-08-04", "close": 795.76344, "volume": null}, {"date": "1992-08-05", "close": 835.551612, "volume": 5.0}, {"date": "1992-08-06", "close": 835.551612, "volume": null}, {"date": "1992-08-07", "close": 835.551612, "volume": null}, {"date": "1992-08-10", "close": 875.339784, "volume": 3.0}, {"date": "1992-08-11", "close": 875.339784, "volume": null}, {"date": "1992-08-12", "close": 875.339784, "volume": null}, {"date": "1992-08-13", "close": 875.339784, "volume": null}, {"date": "1992-08-14", "close": 875.339784, "volume": null}, {"date": "1992-08-17", "close": 875.339784, "volume": null}, {"date": "1992-08-18", "close": 875.339784, "volume": null}, {"date": "1992-08-19", "close": 875.339784, "volume": null}, {"date": "1992-08-20", "close": 875.339784, "volume": null}, {"date": "1992-08-21", "close": 875.339784, "volume": null}, {"date": "1992-08-24", "close": 875.339784, "volume": null}, {"date": "1992-08-25", "close": 875.339784, "volume": null}, {"date": "1992-08-26", "close": 895.23387, "volume": 7.0}, {"date": "1992-08-27", "close": 895.23387, "volume": null}, {"date": "1992-08-28", "close": 895.23387, "volume": null}, {"date": "1992-08-31", "close": 895.23387, "volume": null}, {"date": "1992-09-01", "close": 895.23387, "volume": null}, {"date": "1992-09-02", "close": 895.23387, "volume": 1.0}, {"date": "1992-09-03", "close": 895.23387, "volume": null}, {"date": "1992-09-04", "close": 895.23387, "volume": null}, {"date": "1992-09-07", "close": 895.23387, "volume": null}, {"date": "1992-09-08", "close": 895.23387, "volume": 188.0}, {"date": "1992-09-09", "close": 895.23387, "volume": null}, {"date": "1992-09-10", "close": 835.551612, "volume": 3.0}, {"date": "1992-09-11", "close": 835.551612, "volume": null}, {"date": "1992-09-14", "close": 895.23387, "volume": 4.0}, {"date": "1992-09-15", "close": 895.23387, "volume": null}, {"date": "1992-09-16", "close": 895.23387, "volume": null}, {"date": "1992-09-17", "close": 895.23387, "volume": null}, {"date": "1992-09-18", "close": 895.23387, "volume": null}, {"date": "1992-09-21", "close": 895.23387, "volume": null}, {"date": "1992-09-22", "close": 935.022042, "volume": 2.0}, {"date": "1992-09-23", "close": 935.022042, "volume": null}, {"date": "1992-09-24", "close": 935.022042, "volume": null}, {"date": "1992-09-25", "close": 935.022042, "volume": 1.0}, {"date": "1992-09-28", "close": 935.022042, "volume": null}, {"date": "1992-09-29", "close": 935.022042, "volume": null}, {"date": "1992-09-30", "close": 935.022042, "volume": 1.0}, {"date": "1992-10-01", "close": 935.022042, "volume": null}, {"date": "1992-10-02", "close": 935.022042, "volume": 3.0}, {"date": "1992-10-05", "close": 935.022042, "volume": null}, {"date": "1992-10-06", "close": 935.022042, "volume": null}, {"date": "1992-10-07", "close": 935.022042, "volume": null}, {"date": "1992-10-08", "close": 935.022042, "volume": 6.0}, {"date": "1992-10-09", "close": 935.022042, "volume": null}, {"date": "1992-10-12", "close": 935.022042, "volume": null}, {"date": "1992-10-13", "close": 935.022042, "volume": 5.0}, {"date": "1992-10-14", "close": 935.022042, "volume": null}, {"date": "1992-10-15", "close": 935.022042, "volume": 1.0}, {"date": "1992-10-16", "close": 935.022042, "volume": null}, {"date": "1992-10-19", "close": 935.022042, "volume": 1.0}, {"date": "1992-10-20", "close": 935.022042, "volume": null}, {"date": "1992-10-21", "close": 935.022042, "volume": null}, {"date": "1992-10-22", "close": 935.022042, "volume": null}, {"date": "1992-10-23", "close": 935.022042, "volume": null}, {"date": "1992-10-26", "close": 935.022042, "volume": null}, {"date": "1992-10-27", "close": 935.022042, "volume": null}, {"date": "1992-10-28", "close": 935.022042, "volume": 10.0}, {"date": "1992-10-29", "close": 935.022042, "volume": null}, {"date": "1992-10-30", "close": 935.022042, "volume": null}, {"date": "1992-11-02", "close": 935.022042, "volume": null}, {"date": "1992-11-03", "close": 935.022042, "volume": null}, {"date": "1992-11-04", "close": 935.022042, "volume": null}, {"date": "1992-11-05", "close": 935.022042, "volume": null}, {"date": "1992-11-06", "close": 935.022042, "volume": null}, {"date": "1992-11-09", "close": 935.022042, "volume": null}, {"date": "1992-11-10", "close": 935.022042, "volume": null}, {"date": "1992-11-11", "close": 935.022042, "volume": null}, {"date": "1992-11-12", "close": 935.022042, "volume": null}, {"date": "1992-11-13", "close": 935.022042, "volume": null}, {"date": "1992-11-16", "close": 935.022042, "volume": null}, {"date": "1992-11-17", "close": 935.022042, "volume": null}, {"date": "1992-11-18", "close": 935.022042, "volume": null}, {"date": "1992-11-19", "close": 875.339784, "volume": 4.0}, {"date": "1992-11-20", "close": 994.7043, "volume": 24.0}, {"date": "1992-11-23", "close": 994.7043, "volume": null}, {"date": "1992-11-24", "close": 994.7043, "volume": null}, {"date": "1992-11-25", "close": 994.7043, "volume": null}, {"date": "1992-11-26", "close": 994.7043, "volume": null}, {"date": "1992-11-27", "close": 954.916128, "volume": 17.0}, {"date": "1992-11-30", "close": 954.916128, "volume": null}, {"date": "1992-12-01", "close": 954.916128, "volume": null}, {"date": "1992-12-02", "close": 954.916128, "volume": 23.0}, {"date": "1992-12-03", "close": 954.916128, "volume": null}, {"date": "1992-12-04", "close": 954.916128, "volume": 6.0}, {"date": "1992-12-07", "close": 954.916128, "volume": null}, {"date": "1992-12-08", "close": 954.916128, "volume": null}, {"date": "1992-12-09", "close": 994.7043, "volume": 22.0}, {"date": "1992-12-10", "close": 994.7043, "volume": null}, {"date": "1992-12-11", "close": 994.7043, "volume": null}, {"date": "1992-12-14", "close": 1094.17473, "volume": 4.0}, {"date": "1992-12-15", "close": 994.7043, "volume": 11.0}, {"date": "1992-12-16", "close": 994.7043, "volume": null}, {"date": "1992-12-17", "close": 994.7043, "volume": 2.0}, {"date": "1992-12-18", "close": 994.7043, "volume": 3.0}, {"date": "1992-12-21", "close": 994.7043, "volume": null}, {"date": "1992-12-22", "close": 994.7043, "volume": 1.0}, {"date": "1992-12-23", "close": 1054.386558, "volume": 0.0}, {"date": "1992-12-24", "close": 1054.386558, "volume": null}, {"date": "1992-12-25", "close": 1054.386558, "volume": null}, {"date": "1992-12-28", "close": 1054.386558, "volume": null}, {"date": "1992-12-29", "close": 1054.386558, "volume": null}, {"date": "1992-12-30", "close": 1094.17473, "volume": 2.0}, {"date": "1992-12-31", "close": 1094.17473, "volume": null}, {"date": "1993-01-01", "close": 1094.17473, "volume": null}, {"date": "1993-01-04", "close": 1094.17473, "volume": null}, {"date": "1993-01-05", "close": 1094.17473, "volume": 3.0}, {"date": "1993-01-06", "close": 1094.17473, "volume": null}, {"date": "1993-01-07", "close": 1133.962902, "volume": 151.0}, {"date": "1993-01-08", "close": 1492.05645, "volume": 8.0}, {"date": "1993-01-11", "close": 1492.05645, "volume": null}, {"date": "1993-01-12", "close": 1392.58602, "volume": 8.0}, {"date": "1993-01-13", "close": 1392.58602, "volume": 10.0}, {"date": "1993-01-14", "close": 1392.58602, "volume": null}, {"date": "1993-01-15", "close": 1392.58602, "volume": null}, {"date": "1993-01-18", "close": 1392.58602, "volume": null}, {"date": "1993-01-19", "close": 1293.11559, "volume": 4.0}, {"date": "1993-01-20", "close": 1293.11559, "volume": null}, {"date": "1993-01-21", "close": 1432.374192, "volume": 59.0}, {"date": "1993-01-22", "close": 1412.480106, "volume": 5.0}, {"date": "1993-01-25", "close": 1432.374192, "volume": 31.0}, {"date": "1993-01-26", "close": 1432.374192, "volume": null}, {"date": "1993-01-27", "close": 1392.58602, "volume": 55.0}, {"date": "1993-01-28", "close": 1492.05645, "volume": 40.0}, {"date": "1993-01-29", "close": 1492.05645, "volume": null}, {"date": "1993-02-01", "close": 1492.05645, "volume": null}, {"date": "1993-02-02", "close": 1591.52688, "volume": 34.0}, {"date": "1993-02-03", "close": 1591.52688, "volume": 18.0}, {"date": "1993-02-04", "close": 1591.52688, "volume": 2.0}, {"date": "1993-02-05", "close": 1591.52688, "volume": null}, {"date": "1993-02-08", "close": 1631.315052, "volume": 14.0}, {"date": "1993-02-09", "close": 1591.52688, "volume": 18.0}, {"date": "1993-02-10", "close": 1551.738708, "volume": 4.0}, {"date": "1993-02-11", "close": 1511.950536, "volume": 83.0}, {"date": "1993-02-12", "close": 1551.738708, "volume": 2.0}, {"date": "1993-02-15", "close": 1511.950536, "volume": 82.0}, {"date": "1993-02-16", "close": 1511.950536, "volume": 17.0}, {"date": "1993-02-17", "close": 1511.950536, "volume": 4.0}, {"date": "1993-02-18", "close": 1511.950536, "volume": 2.0}, {"date": "1993-02-19", "close": 1511.950536, "volume": null}, {"date": "1993-02-22", "close": 1511.950536, "volume": 13.0}, {"date": "1993-02-23", "close": 1511.950536, "volume": null}, {"date": "1993-02-24", "close": 1432.374192, "volume": 8.0}, {"date": "1993-02-25", "close": 1293.11559, "volume": 54.0}, {"date": "1993-02-26", "close": 1293.11559, "volume": null}, {"date": "1993-03-01", "close": 1392.58602, "volume": 1.0}, {"date": "1993-03-02", "close": 1472.162364, "volume": 8.0}, {"date": "1993-03-03", "close": 1472.162364, "volume": 0.0}, {"date": "1993-03-04", "close": 1472.162364, "volume": 9.0}, {"date": "1993-03-05", "close": 1472.162364, "volume": null}, {"date": "1993-03-08", "close": 1472.162364, "volume": null}, {"date": "1993-03-09", "close": 1511.950536, "volume": 8.0}, {"date": "1993-03-10", "close": 1511.950536, "volume": null}, {"date": "1993-03-11", "close": 1511.950536, "volume": null}, {"date": "1993-03-12", "close": 1432.374192, "volume": 4.0}, {"date": "1993-03-15", "close": 1392.58602, "volume": 3.0}, {"date": "1993-03-16", "close": 1432.374192, "volume": 3.0}, {"date": "1993-03-17", "close": 1432.374192, "volume": null}, {"date": "1993-03-18", "close": 1432.374192, "volume": null}, {"date": "1993-03-19", "close": 1392.58602, "volume": 24.0}, {"date": "1993-03-22", "close": 1313.009676, "volume": 39.0}, {"date": "1993-03-23", "close": 1392.58602, "volume": 48.0}, {"date": "1993-03-24", "close": 1392.58602, "volume": 1.0}, {"date": "1993-03-25", "close": 1392.58602, "volume": null}, {"date": "1993-03-26", "close": 1392.58602, "volume": null}, {"date": "1993-03-29", "close": 1392.58602, "volume": null}, {"date": "1993-03-30", "close": 1392.58602, "volume": 5.0}, {"date": "1993-03-31", "close": 1392.58602, "volume": 1.0}, {"date": "1993-04-01", "close": 1392.58602, "volume": 1.0}, {"date": "1993-04-02", "close": 1392.58602, "volume": null}, {"date": "1993-04-05", "close": 1352.797848, "volume": 4.0}, {"date": "1993-04-06", "close": 1352.797848, "volume": 5.0}, {"date": "1993-04-07", "close": 1392.58602, "volume": 1.0}, {"date": "1993-04-08", "close": 1392.58602, "volume": null}, {"date": "1993-04-09", "close": 1392.58602, "volume": null}, {"date": "1993-04-12", "close": 1392.58602, "volume": null}, {"date": "1993-04-13", "close": 1392.58602, "volume": null}, {"date": "1993-04-14", "close": 1352.797848, "volume": 8.0}, {"date": "1993-04-15", "close": 1352.797848, "volume": 1.0}, {"date": "1993-04-16", "close": 1352.797848, "volume": 1.0}, {"date": "1993-04-19", "close": 1193.64516, "volume": 2.0}, {"date": "1993-04-20", "close": 1193.64516, "volume": 14.0}, {"date": "1993-04-21", "close": 1193.64516, "volume": null}, {"date": "1993-04-22", "close": 1293.11559, "volume": 5.0}, {"date": "1993-04-23", "close": 1293.11559, "volume": null}, {"date": "1993-04-26", "close": 1293.11559, "volume": null}, {"date": "1993-04-27", "close": 1293.11559, "volume": null}, {"date": "1993-04-28", "close": 1293.11559, "volume": null}, {"date": "1993-04-29", "close": 1313.009676, "volume": 11.0}, {"date": "1993-04-30", "close": 1293.11559, "volume": 10.0}, {"date": "1993-05-03", "close": 1253.327418, "volume": 13.0}, {"date": "1993-05-04", "close": 1253.327418, "volume": null}, {"date": "1993-05-05", "close": 1253.327418, "volume": null}, {"date": "1993-05-06", "close": 1253.327418, "volume": null}, {"date": "1993-05-07", "close": 1233.433332, "volume": 2.0}, {"date": "1993-05-10", "close": 1233.433332, "volume": 9.0}, {"date": "1993-05-11", "close": 1233.433332, "volume": null}, {"date": "1993-05-12", "close": 1233.433332, "volume": 1.0}, {"date": "1993-05-13", "close": 1233.433332, "volume": 5.0}, {"date": "1993-05-14", "close": 1193.64516, "volume": 10.0}, {"date": "1993-05-17", "close": 1193.64516, "volume": 1.0}, {"date": "1993-05-18", "close": 1153.856988, "volume": 1.0}, {"date": "1993-05-19", "close": 1153.856988, "volume": null}, {"date": "1993-05-20", "close": 1153.856988, "volume": null}, {"date": "1993-05-21", "close": 1094.17473, "volume": 1.0}, {"date": "1993-05-24", "close": 1094.17473, "volume": 2.0}, {"date": "1993-05-25", "close": 1094.17473, "volume": null}, {"date": "1993-05-26", "close": 1094.17473, "volume": null}, {"date": "1993-05-27", "close": 1153.856988, "volume": 27.0}, {"date": "1993-05-28", "close": 1094.17473, "volume": 7.0}, {"date": "1993-05-31", "close": 1094.17473, "volume": 0.0}, {"date": "1993-06-01", "close": 1094.17473, "volume": null}, {"date": "1993-06-02", "close": 1094.17473, "volume": 5.0}, {"date": "1993-06-03", "close": 1094.17473, "volume": 6.0}, {"date": "1993-06-04", "close": 1094.17473, "volume": 2.0}, {"date": "1993-06-07", "close": 1094.17473, "volume": null}, {"date": "1993-06-08", "close": 1153.856988, "volume": 6.0}, {"date": "1993-06-09", "close": 1153.856988, "volume": 5.0}, {"date": "1993-06-10", "close": 1153.856988, "volume": null}, {"date": "1993-06-11", "close": 1153.856988, "volume": null}, {"date": "1993-06-14", "close": 1153.856988, "volume": null}, {"date": "1993-06-15", "close": 1153.856988, "volume": 7.0}, {"date": "1993-06-16", "close": 1153.856988, "volume": 5.0}, {"date": "1993-06-17", "close": 1094.17473, "volume": 3.0}, {"date": "1993-06-18", "close": 1094.17473, "volume": 9.0}, {"date": "1993-06-21", "close": 1094.17473, "volume": null}, {"date": "1993-06-22", "close": 1094.17473, "volume": null}, {"date": "1993-06-23", "close": 1094.17473, "volume": null}, {"date": "1993-06-24", "close": 1094.17473, "volume": null}, {"date": "1993-06-25", "close": 1094.17473, "volume": null}, {"date": "1993-06-28", "close": 1094.17473, "volume": null}, {"date": "1993-06-29", "close": 1094.17473, "volume": null}, {"date": "1993-06-30", "close": 1094.17473, "volume": null}, {"date": "1993-07-01", "close": 1094.17473, "volume": null}, {"date": "1993-07-02", "close": 1094.17473, "volume": null}, {"date": "1993-07-05", "close": 994.7043, "volume": 13.0}, {"date": "1993-07-06", "close": 1054.386558, "volume": 18.0}, {"date": "1993-07-07", "close": 1094.17473, "volume": 2.0}, {"date": "1993-07-08", "close": 1094.17473, "volume": 3.0}, {"date": "1993-07-09", "close": 994.7043, "volume": 1.0}, {"date": "1993-07-12", "close": 994.7043, "volume": null}, {"date": "1993-07-13", "close": 994.7043, "volume": 11.0}, {"date": "1993-07-14", "close": 994.7043, "volume": null}, {"date": "1993-07-15", "close": 994.7043, "volume": 3.0}, {"date": "1993-07-16", "close": 994.7043, "volume": null}, {"date": "1993-07-19", "close": 994.7043, "volume": 9.0}, {"date": "1993-07-20", "close": 974.810214, "volume": 2.0}, {"date": "1993-07-21", "close": 974.810214, "volume": null}, {"date": "1993-07-22", "close": 974.810214, "volume": null}, {"date": "1993-07-23", "close": 994.7043, "volume": 20.0}, {"date": "1993-07-26", "close": 994.7043, "volume": null}, {"date": "1993-07-27", "close": 994.7043, "volume": null}, {"date": "1993-07-28", "close": 1094.17473, "volume": 29.0}, {"date": "1993-07-29", "close": 1094.17473, "volume": null}, {"date": "1993-07-30", "close": 1094.17473, "volume": null}, {"date": "1993-08-02", "close": 1094.17473, "volume": null}, {"date": "1993-08-03", "close": 1114.068816, "volume": 4.0}, {"date": "1993-08-04", "close": 1114.068816, "volume": 2.0}, {"date": "1993-08-05", "close": 1114.068816, "volume": 0.0}, {"date": "1993-08-06", "close": 1153.856988, "volume": 2.0}, {"date": "1993-08-09", "close": 1253.327418, "volume": 10.0}, {"date": "1993-08-10", "close": 1531.844622, "volume": 83.0}, {"date": "1993-08-11", "close": 1531.844622, "volume": 46.0}, {"date": "1993-08-12", "close": 1452.268278, "volume": 6.0}, {"date": "1993-08-13", "close": 1392.58602, "volume": 30.0}, {"date": "1993-08-16", "close": 1392.58602, "volume": 13.0}, {"date": "1993-08-17", "close": 1412.480106, "volume": 10.0}, {"date": "1993-08-18", "close": 1392.58602, "volume": 5.0}, {"date": "1993-08-19", "close": 1372.691934, "volume": 2.0}, {"date": "1993-08-20", "close": 1372.691934, "volume": 5.0}, {"date": "1993-08-23", "close": 1392.58602, "volume": 8.0}, {"date": "1993-08-24", "close": 1392.58602, "volume": 9.0}, {"date": "1993-08-25", "close": 1392.58602, "volume": 5.0}, {"date": "1993-08-26", "close": 1392.58602, "volume": 5.0}, {"date": "1993-08-27", "close": 1392.58602, "volume": 11.0}, {"date": "1993-08-30", "close": 1432.374192, "volume": 1.0}, {"date": "1993-08-31", "close": 1432.374192, "volume": 4.0}, {"date": "1993-09-01", "close": 1392.58602, "volume": 10.0}, {"date": "1993-09-02", "close": 1392.58602, "volume": 152.0}, {"date": "1993-09-03", "close": 1392.58602, "volume": null}, {"date": "1993-09-06", "close": 1332.903762, "volume": 6.0}, {"date": "1993-09-07", "close": 1293.11559, "volume": 7.0}, {"date": "1993-09-08", "close": 1253.327418, "volume": 2.0}, {"date": "1993-09-09", "close": 1253.327418, "volume": null}, {"date": "1993-09-10", "close": 1253.327418, "volume": 1.0}, {"date": "1993-09-13", "close": 1253.327418, "volume": null}, {"date": "1993-09-14", "close": 1133.962902, "volume": 1.0}, {"date": "1993-09-15", "close": 1193.64516, "volume": 20.0}, {"date": "1993-09-16", "close": 1193.64516, "volume": 6.0}, {"date": "1993-09-17", "close": 1193.64516, "volume": null}, {"date": "1993-09-20", "close": 1193.64516, "volume": 7.0}, {"date": "1993-09-21", "close": 1193.64516, "volume": null}, {"date": "1993-09-22", "close": 1193.64516, "volume": null}, {"date": "1993-09-23", "close": 1193.64516, "volume": 1.0}, {"date": "1993-09-24", "close": 1253.327418, "volume": 9.0}, {"date": "1993-09-27", "close": 1253.327418, "volume": null}, {"date": "1993-09-28", "close": 1253.327418, "volume": 4.0}, {"date": "1993-09-29", "close": 1253.327418, "volume": 6.0}, {"date": "1993-09-30", "close": 1293.11559, "volume": 25.0}, {"date": "1993-10-01", "close": 1392.58602, "volume": 3.0}, {"date": "1993-10-04", "close": 1392.58602, "volume": null}, {"date": "1993-10-05", "close": 1372.691934, "volume": 8.0}, {"date": "1993-10-06", "close": 1372.691934, "volume": null}, {"date": "1993-10-07", "close": 1293.11559, "volume": 0.0}, {"date": "1993-10-08", "close": 1293.11559, "volume": null}, {"date": "1993-10-11", "close": 1293.11559, "volume": 0.0}, {"date": "1993-10-12", "close": 1293.11559, "volume": null}, {"date": "1993-10-13", "close": 1313.009676, "volume": 1.0}, {"date": "1993-10-14", "close": 1352.797848, "volume": 8.0}, {"date": "1993-10-15", "close": 1352.797848, "volume": null}, {"date": "1993-10-18", "close": 1352.797848, "volume": 2.0}, {"date": "1993-10-19", "close": 1273.221504, "volume": 1.0}, {"date": "1993-10-20", "close": 1392.58602, "volume": 11.0}, {"date": "1993-10-21", "close": 1432.374192, "volume": 3.0}, {"date": "1993-10-22", "close": 1432.374192, "volume": null}, {"date": "1993-10-25", "close": 1352.797848, "volume": 5.0}, {"date": "1993-10-26", "close": 1352.797848, "volume": null}, {"date": "1993-10-27", "close": 1352.797848, "volume": null}, {"date": "1993-10-28", "close": 1352.797848, "volume": null}, {"date": "1993-10-29", "close": 1352.797848, "volume": null}, {"date": "1993-11-01", "close": 1352.797848, "volume": null}, {"date": "1993-11-02", "close": 1352.797848, "volume": null}, {"date": "1993-11-03", "close": 1352.797848, "volume": 10.0}, {"date": "1993-11-04", "close": 1332.903762, "volume": 4.0}, {"date": "1993-11-05", "close": 1332.903762, "volume": null}, {"date": "1993-11-08", "close": 1392.58602, "volume": 30.0}, {"date": "1993-11-09", "close": 1392.58602, "volume": 4.0}, {"date": "1993-11-10", "close": 1392.58602, "volume": null}, {"date": "1993-11-11", "close": 1392.58602, "volume": null}, {"date": "1993-11-12", "close": 1392.58602, "volume": null}, {"date": "1993-11-15", "close": 1392.58602, "volume": 15.0}, {"date": "1993-11-16", "close": 1452.268278, "volume": 85.0}, {"date": "1993-11-17", "close": 1492.05645, "volume": 2256.0}, {"date": "1993-11-18", "close": 1551.738708, "volume": 140.0}, {"date": "1993-11-19", "close": 1551.738708, "volume": 32.0}, {"date": "1993-11-22", "close": 1551.738708, "volume": 25.0}, {"date": "1993-11-23", "close": 1531.844622, "volume": 19.0}, {"date": "1993-11-24", "close": 1531.844622, "volume": 11.0}, {"date": "1993-11-25", "close": 1472.162364, "volume": 5.0}, {"date": "1993-11-26", "close": 1472.162364, "volume": 9.0}, {"date": "1993-11-29", "close": 1432.374192, "volume": 15.0}, {"date": "1993-11-30", "close": 1412.480106, "volume": 3.0}, {"date": "1993-12-01", "close": 1452.268278, "volume": 21.0}, {"date": "1993-12-02", "close": 1492.05645, "volume": 50.0}, {"date": "1993-12-03", "close": 1452.268278, "volume": 9.0}, {"date": "1993-12-06", "close": 1452.268278, "volume": 6.0}, {"date": "1993-12-07", "close": 1452.268278, "volume": 29.0}, {"date": "1993-12-08", "close": 1511.950536, "volume": 10.0}, {"date": "1993-12-09", "close": 1671.103224, "volume": 141.0}, {"date": "1993-12-10", "close": 1690.99731, "volume": 28.0}, {"date": "1993-12-13", "close": 1690.99731, "volume": 35.0}, {"date": "1993-12-14", "close": 1651.209138, "volume": 15.0}, {"date": "1993-12-15", "close": 1591.52688, "volume": 120.0}, {"date": "1993-12-16", "close": 1551.738708, "volume": 32.0}, {"date": "1993-12-17", "close": 1591.52688, "volume": 9.0}, {"date": "1993-12-20", "close": 1591.52688, "volume": 48.0}, {"date": "1993-12-21", "close": 1591.52688, "volume": 56.0}, {"date": "1993-12-22", "close": 1571.632794, "volume": 26.0}, {"date": "1993-12-23", "close": 1591.52688, "volume": 42.0}, {"date": "1993-12-24", "close": 1591.52688, "volume": 62.0}, {"date": "1993-12-27", "close": 1591.52688, "volume": null}, {"date": "1993-12-28", "close": 1591.52688, "volume": null}, {"date": "1993-12-29", "close": 1631.315052, "volume": 109.0}, {"date": "1993-12-30", "close": 1690.99731, "volume": 33.0}, {"date": "1993-12-31", "close": 1830.255912, "volume": 40.0}, {"date": "1994-01-03", "close": 1830.255912, "volume": null}, {"date": "1994-01-04", "close": 1750.679568, "volume": 20.0}, {"date": "1994-01-05", "close": 1790.46774, "volume": 61.0}, {"date": "1994-01-06", "close": 1790.46774, "volume": 73.0}, {"date": "1994-01-07", "close": 1830.255912, "volume": 17.0}, {"date": "1994-01-10", "close": 1830.255912, "volume": 25.0}, {"date": "1994-01-11", "close": 1949.620428, "volume": 72.0}, {"date": "1994-01-12", "close": 1889.93817, "volume": 210.0}, {"date": "1994-01-13", "close": 1889.93817, "volume": 264.0}, {"date": "1994-01-14", "close": 1989.4086, "volume": 335.0}, {"date": "1994-01-17", "close": 2188.34946, "volume": 161.0}, {"date": "1994-01-18", "close": 2248.031718, "volume": 153.0}, {"date": "1994-01-19", "close": 2287.81989, "volume": 151.0}, {"date": "1994-01-20", "close": 2327.608062, "volume": 161.0}, {"date": "1994-01-21", "close": 2267.925804, "volume": 60.0}, {"date": "1994-01-24", "close": 2307.713976, "volume": 78.0}, {"date": "1994-01-25", "close": 2367.396234, "volume": 347.0}, {"date": "1994-01-26", "close": 2367.396234, "volume": null}, {"date": "1994-01-27", "close": 2427.078492, "volume": 94.0}, {"date": "1994-01-28", "close": 2427.078492, "volume": 48.0}, {"date": "1994-01-31", "close": 2387.29032, "volume": 77.0}, {"date": "1994-02-01", "close": 2267.925804, "volume": 56.0}, {"date": "1994-02-02", "close": 2267.925804, "volume": 32.0}, {"date": "1994-02-03", "close": 2228.137632, "volume": 57.0}, {"date": "1994-02-04", "close": 2367.396234, "volume": 141.0}, {"date": "1994-02-07", "close": 2228.137632, "volume": 32.0}, {"date": "1994-02-08", "close": 2387.29032, "volume": 57.0}, {"date": "1994-02-09", "close": 2427.078492, "volume": 54.0}, {"date": "1994-02-10", "close": 2645.913438, "volume": 178.0}, {"date": "1994-02-11", "close": 2665.807524, "volume": 99.0}, {"date": "1994-02-14", "close": 2705.595696, "volume": 16.0}, {"date": "1994-02-15", "close": 2626.019352, "volume": 39.0}, {"date": "1994-02-16", "close": 2705.595696, "volume": 67.0}, {"date": "1994-02-17", "close": 2745.383868, "volume": 58.0}, {"date": "1994-02-18", "close": 2745.383868, "volume": null}, {"date": "1994-02-21", "close": 2645.913438, "volume": 9.0}, {"date": "1994-02-22", "close": 2626.019352, "volume": 28.0}, {"date": "1994-02-23", "close": 2645.913438, "volume": 64.0}, {"date": "1994-02-24", "close": 2626.019352, "volume": 15.0}, {"date": "1994-02-25", "close": 2546.443008, "volume": 73.0}, {"date": "1994-02-28", "close": 2586.23118, "volume": 12.0}, {"date": "1994-03-01", "close": 2586.23118, "volume": 30.0}, {"date": "1994-03-02", "close": 2586.23118, "volume": 13.0}, {"date": "1994-03-03", "close": 2566.337094, "volume": 13.0}, {"date": "1994-03-04", "close": 2546.443008, "volume": 23.0}, {"date": "1994-03-07", "close": 2506.654836, "volume": 23.0}, {"date": "1994-03-08", "close": 2526.548922, "volume": 72.0}, {"date": "1994-03-09", "close": 2506.654836, "volume": 50.0}, {"date": "1994-03-10", "close": 2526.548922, "volume": 25.0}, {"date": "1994-03-11", "close": 2486.76075, "volume": 20.0}, {"date": "1994-03-14", "close": 2387.29032, "volume": 11.0}, {"date": "1994-03-15", "close": 2486.76075, "volume": 26.0}, {"date": "1994-03-16", "close": 2526.548922, "volume": 13.0}, {"date": "1994-03-17", "close": 2566.337094, "volume": 23.0}, {"date": "1994-03-18", "close": 2586.23118, "volume": 62.0}, {"date": "1994-03-21", "close": 2586.23118, "volume": 30.0}, {"date": "1994-03-22", "close": 2586.23118, "volume": 50.0}, {"date": "1994-03-23", "close": 2586.23118, "volume": 27.0}, {"date": "1994-03-24", "close": 2586.23118, "volume": 5.0}, {"date": "1994-03-25", "close": 2685.70161, "volume": 7.0}, {"date": "1994-03-28", "close": 2685.70161, "volume": 7.0}, {"date": "1994-03-29", "close": 2685.70161, "volume": 11.0}, {"date": "1994-03-30", "close": 2685.70161, "volume": 0.0}, {"date": "1994-03-31", "close": 2606.125266, "volume": 5.0}, {"date": "1994-04-01", "close": 2606.125266, "volume": null}, {"date": "1994-04-04", "close": 2606.125266, "volume": null}, {"date": "1994-04-05", "close": 2506.654836, "volume": 23.0}, {"date": "1994-04-06", "close": 2546.443008, "volume": 10.0}, {"date": "1994-04-07", "close": 2586.23118, "volume": 17.0}, {"date": "1994-04-08", "close": 2685.70161, "volume": 5.0}, {"date": "1994-04-11", "close": 2685.70161, "volume": 3.0}, {"date": "1994-04-12", "close": 2685.70161, "volume": 12.0}, {"date": "1994-04-13", "close": 2586.23118, "volume": 4.0}, {"date": "1994-04-14", "close": 2586.23118, "volume": 13.0}, {"date": "1994-04-15", "close": 2586.23118, "volume": 4.0}, {"date": "1994-04-18", "close": 2586.23118, "volume": 6.0}, {"date": "1994-04-19", "close": 2685.70161, "volume": 4.0}, {"date": "1994-04-20", "close": 2586.23118, "volume": 18.0}, {"date": "1994-04-21", "close": 2546.443008, "volume": 11.0}, {"date": "1994-04-22", "close": 2586.23118, "volume": 50.0}, {"date": "1994-04-25", "close": 2586.23118, "volume": null}, {"date": "1994-04-26", "close": 2586.23118, "volume": 2.0}, {"date": "1994-04-27", "close": 2586.23118, "volume": 10.0}, {"date": "1994-04-28", "close": 2586.23118, "volume": 15.0}, {"date": "1994-04-29", "close": 2546.443008, "volume": 17.0}, {"date": "1994-05-02", "close": 2506.654836, "volume": 22.0}, {"date": "1994-05-03", "close": 2506.654836, "volume": 20.0}, {"date": "1994-05-04", "close": 2486.76075, "volume": 8.0}, {"date": "1994-05-05", "close": 2387.29032, "volume": 12.0}, {"date": "1994-05-06", "close": 2287.81989, "volume": 16.0}, {"date": "1994-05-09", "close": 2287.81989, "volume": 9.0}, {"date": "1994-05-10", "close": 2188.34946, "volume": 13.0}, {"date": "1994-05-11", "close": 2287.81989, "volume": 26.0}, {"date": "1994-05-12", "close": 2287.81989, "volume": null}, {"date": "1994-05-13", "close": 2307.713976, "volume": 3.0}, {"date": "1994-05-16", "close": 2307.713976, "volume": null}, {"date": "1994-05-17", "close": 2546.443008, "volume": 4.0}, {"date": "1994-05-18", "close": 2546.443008, "volume": 15.0}, {"date": "1994-05-19", "close": 2546.443008, "volume": 64.0}, {"date": "1994-05-20", "close": 2506.654836, "volume": 5.0}, {"date": "1994-05-23", "close": 2546.443008, "volume": 280.0}, {"date": "1994-05-24", "close": 2546.443008, "volume": 1.0}, {"date": "1994-05-25", "close": 2546.443008, "volume": 240.0}, {"date": "1994-05-26", "close": 2566.337094, "volume": 9.0}, {"date": "1994-05-27", "close": 2546.443008, "volume": 11.0}, {"date": "1994-05-30", "close": 2506.654836, "volume": 6.0}, {"date": "1994-05-31", "close": 2506.654836, "volume": 1.0}, {"date": "1994-06-01", "close": 2486.76075, "volume": 9.0}, {"date": "1994-06-02", "close": 2387.29032, "volume": 4.0}, {"date": "1994-06-03", "close": 2427.078492, "volume": 9.0}, {"date": "1994-06-06", "close": 2387.29032, "volume": 175.0}, {"date": "1994-06-07", "close": 2407.184406, "volume": 10.0}, {"date": "1994-06-08", "close": 2407.184406, "volume": 8.0}, {"date": "1994-06-09", "close": 2466.866664, "volume": 18.0}, {"date": "1994-06-10", "close": 2466.866664, "volume": 14.0}, {"date": "1994-06-13", "close": 2466.866664, "volume": null}, {"date": "1994-06-14", "close": 2466.866664, "volume": 8.0}, {"date": "1994-06-15", "close": 2427.078492, "volume": 4.0}, {"date": "1994-06-16", "close": 2427.078492, "volume": 0.0}, {"date": "1994-06-17", "close": 2407.184406, "volume": 33.0}, {"date": "1994-06-20", "close": 2427.078492, "volume": 7.0}, {"date": "1994-06-21", "close": 2427.078492, "volume": 21.0}, {"date": "1994-06-22", "close": 2287.81989, "volume": 12.0}, {"date": "1994-06-23", "close": 2327.608062, "volume": 11.0}, {"date": "1994-06-24", "close": 2446.972578, "volume": 19.0}, {"date": "1994-06-27", "close": 2287.81989, "volume": 13.0}, {"date": "1994-06-28", "close": 2287.81989, "volume": 30.0}, {"date": "1994-06-29", "close": 2287.81989, "volume": 7.0}, {"date": "1994-06-30", "close": 2287.81989, "volume": null}, {"date": "1994-07-01", "close": 2407.184406, "volume": 8.0}, {"date": "1994-07-04", "close": 2407.184406, "volume": null}, {"date": "1994-07-05", "close": 2407.184406, "volume": 2.0}, {"date": "1994-07-06", "close": 2486.76075, "volume": 5.0}, {"date": "1994-07-07", "close": 2466.866664, "volume": 4.0}, {"date": "1994-07-08", "close": 2427.078492, "volume": 1.0}, {"date": "1994-07-11", "close": 2446.972578, "volume": 7.0}, {"date": "1994-07-12", "close": 2446.972578, "volume": null}, {"date": "1994-07-13", "close": 2407.184406, "volume": 1.0}, {"date": "1994-07-14", "close": 2446.972578, "volume": 5.0}, {"date": "1994-07-15", "close": 2486.76075, "volume": 9.0}, {"date": "1994-07-18", "close": 2586.23118, "volume": 56.0}, {"date": "1994-07-19", "close": 2626.019352, "volume": 20.0}, {"date": "1994-07-20", "close": 2626.019352, "volume": null}, {"date": "1994-07-21", "close": 2685.70161, "volume": 23.0}, {"date": "1994-07-22", "close": 2685.70161, "volume": 19.0}, {"date": "1994-07-25", "close": 2785.17204, "volume": 8.0}, {"date": "1994-07-26", "close": 2685.70161, "volume": 37.0}, {"date": "1994-07-27", "close": 2745.383868, "volume": 5.0}, {"date": "1994-07-28", "close": 2685.70161, "volume": 16.0}, {"date": "1994-07-29", "close": 2725.489782, "volume": 2.0}, {"date": "1994-08-01", "close": 2685.70161, "volume": 12.0}, {"date": "1994-08-02", "close": 2745.383868, "volume": 15.0}, {"date": "1994-08-03", "close": 2884.64247, "volume": 98.0}, {"date": "1994-08-04", "close": 2884.64247, "volume": 37.0}, {"date": "1994-08-05", "close": 2884.64247, "volume": 5.0}, {"date": "1994-08-08", "close": 2884.64247, "volume": 6.0}, {"date": "1994-08-09", "close": 2984.1129, "volume": 8.0}, {"date": "1994-08-10", "close": 2984.1129, "volume": 3.0}, {"date": "1994-08-11", "close": 2884.64247, "volume": 5.0}, {"date": "1994-08-12", "close": 2904.536556, "volume": 7.0}, {"date": "1994-08-15", "close": 2904.536556, "volume": 10.0}, {"date": "1994-08-16", "close": 3023.901072, "volume": 16.0}, {"date": "1994-08-17", "close": 3143.265588, "volume": 103.0}, {"date": "1994-08-18", "close": 3143.265588, "volume": 16.0}, {"date": "1994-08-19", "close": 3123.371502, "volume": 17.0}, {"date": "1994-08-22", "close": 2984.1129, "volume": 9.0}, {"date": "1994-08-23", "close": 2984.1129, "volume": 25.0}, {"date": "1994-08-24", "close": 3023.901072, "volume": 4.0}, {"date": "1994-08-25", "close": 3083.58333, "volume": 48.0}, {"date": "1994-08-26", "close": 3282.52419, "volume": 226.0}, {"date": "1994-08-29", "close": 3262.630104, "volume": 27.0}, {"date": "1994-08-30", "close": 3282.52419, "volume": 111.0}, {"date": "1994-08-31", "close": 3342.206448, "volume": 29.0}, {"date": "1994-09-01", "close": 3282.52419, "volume": 88.0}, {"date": "1994-09-02", "close": 3282.52419, "volume": 70.0}, {"date": "1994-09-05", "close": 3183.05376, "volume": 20.0}, {"date": "1994-09-06", "close": 3183.05376, "volume": 40.0}, {"date": "1994-09-07", "close": 3183.05376, "volume": 137.0}, {"date": "1994-09-08", "close": 3183.05376, "volume": 13.0}, {"date": "1994-09-09", "close": 3183.05376, "volume": 11.0}, {"date": "1994-09-12", "close": 3183.05376, "volume": 200.0}, {"date": "1994-09-13", "close": 3183.05376, "volume": 5.0}, {"date": "1994-09-14", "close": 3183.05376, "volume": 1.0}, {"date": "1994-09-15", "close": 3222.841932, "volume": 1.0}, {"date": "1994-09-16", "close": 3222.841932, "volume": 2.0}, {"date": "1994-09-19", "close": 3222.841932, "volume": 50.0}, {"date": "1994-09-20", "close": 3222.841932, "volume": null}, {"date": "1994-09-21", "close": 3222.841932, "volume": 16.0}, {"date": "1994-09-22", "close": 3222.841932, "volume": null}, {"date": "1994-09-23", "close": 3183.05376, "volume": 149.0}, {"date": "1994-09-26", "close": 3222.841932, "volume": 465.0}, {"date": "1994-09-27", "close": 3103.477416, "volume": 102.0}, {"date": "1994-09-28", "close": 3083.58333, "volume": 1.0}, {"date": "1994-09-29", "close": 3083.58333, "volume": 3.0}, {"date": "1994-09-30", "close": 3083.58333, "volume": 10.0}, {"date": "1994-10-03", "close": 3063.689244, "volume": 3.0}, {"date": "1994-10-04", "close": 2984.1129, "volume": 3.0}, {"date": "1994-10-05", "close": 2884.64247, "volume": 6.0}, {"date": "1994-10-06", "close": 2884.64247, "volume": null}, {"date": "1994-10-07", "close": 2884.64247, "volume": 12.0}, {"date": "1994-10-10", "close": 2685.70161, "volume": 12.0}, {"date": "1994-10-11", "close": 2904.536556, "volume": 43.0}, {"date": "1994-10-12", "close": 2984.1129, "volume": 110.0}, {"date": "1994-10-13", "close": 2924.430642, "volume": 8.0}, {"date": "1994-10-14", "close": 2944.324728, "volume": 6.0}, {"date": "1994-10-17", "close": 2944.324728, "volume": 11.0}, {"date": "1994-10-18", "close": 2924.430642, "volume": 3.0}, {"date": "1994-10-19", "close": 2924.430642, "volume": null}, {"date": "1994-10-20", "close": 2864.748384, "volume": 3.0}, {"date": "1994-10-21", "close": 2864.748384, "volume": 2.0}, {"date": "1994-10-24", "close": 2785.17204, "volume": 8.0}, {"date": "1994-10-25", "close": 2685.70161, "volume": 5.0}, {"date": "1994-10-26", "close": 2705.595696, "volume": 2.0}, {"date": "1994-10-27", "close": 2685.70161, "volume": 2.0}, {"date": "1994-10-28", "close": 2884.64247, "volume": 91.0}, {"date": "1994-10-31", "close": 2785.17204, "volume": 24.0}, {"date": "1994-11-01", "close": 2785.17204, "volume": null}, {"date": "1994-11-02", "close": 2705.595696, "volume": 1.0}, {"date": "1994-11-03", "close": 2705.595696, "volume": null}, {"date": "1994-11-04", "close": 2685.70161, "volume": 7.0}, {"date": "1994-11-07", "close": 2586.23118, "volume": 4.0}, {"date": "1994-11-08", "close": 2486.76075, "volume": 15.0}, {"date": "1994-11-09", "close": 2486.76075, "volume": 9.0}, {"date": "1994-11-10", "close": 2486.76075, "volume": 5.0}, {"date": "1994-11-11", "close": 2387.29032, "volume": 3.0}, {"date": "1994-11-14", "close": 2387.29032, "volume": 23.0}, {"date": "1994-11-15", "close": 2387.29032, "volume": 79.0}, {"date": "1994-11-16", "close": 2297.7, "volume": 9.0}, {"date": "1994-11-17", "close": 2397.6, "volume": 1.0}, {"date": "1994-11-18", "close": 2397.6, "volume": null}, {"date": "1994-11-21", "close": 2517.48, "volume": 5.0}, {"date": "1994-11-22", "close": 2477.52, "volume": 10.0}, {"date": "1994-11-23", "close": 2297.7, "volume": 64.0}, {"date": "1994-11-24", "close": 2297.7, "volume": null}, {"date": "1994-11-25", "close": 2397.6, "volume": 13.0}, {"date": "1994-11-28", "close": 2397.6, "volume": 15.0}, {"date": "1994-11-29", "close": 2397.6, "volume": 6.0}, {"date": "1994-11-30", "close": 2337.66, "volume": 47.0}, {"date": "1994-12-01", "close": 2377.62, "volume": 9.0}, {"date": "1994-12-02", "close": 2377.62, "volume": null}, {"date": "1994-12-05", "close": 2377.62, "volume": null}, {"date": "1994-12-06", "close": 2377.62, "volume": null}, {"date": "1994-12-07", "close": 2397.6, "volume": 5.0}, {"date": "1994-12-08", "close": 2377.62, "volume": 7.0}, {"date": "1994-12-09", "close": 2357.64, "volume": 3.0}, {"date": "1994-12-12", "close": 2357.64, "volume": 3.0}, {"date": "1994-12-13", "close": 2357.64, "volume": null}, {"date": "1994-12-14", "close": 2377.62, "volume": 1.0}, {"date": "1994-12-15", "close": 2377.62, "volume": 33.0}, {"date": "1994-12-16", "close": 2377.62, "volume": 6.0}, {"date": "1994-12-19", "close": 2397.6, "volume": 0.0}, {"date": "1994-12-20", "close": 2397.6, "volume": null}, {"date": "1994-12-21", "close": 2497.5, "volume": 3.0}, {"date": "1994-12-22", "close": 2517.48, "volume": 3.0}, {"date": "1994-12-23", "close": 2527.47, "volume": 3.0}, {"date": "1994-12-26", "close": 2527.47, "volume": null}, {"date": "1994-12-27", "close": 2527.47, "volume": null}, {"date": "1994-12-28", "close": 2527.47, "volume": null}, {"date": "1994-12-29", "close": 2597.4, "volume": 3.0}, {"date": "1994-12-30", "close": 2597.4, "volume": null}, {"date": "1995-01-02", "close": 2597.4, "volume": null}, {"date": "1995-01-03", "close": 2597.4, "volume": 3.0}, {"date": "1995-01-04", "close": 2597.4, "volume": 5.0}, {"date": "1995-01-05", "close": 2577.42, "volume": 2.0}, {"date": "1995-01-06", "close": 2577.42, "volume": null}, {"date": "1995-01-09", "close": 2397.6, "volume": 29.0}, {"date": "1995-01-10", "close": 2397.6, "volume": null}, {"date": "1995-01-11", "close": 2397.6, "volume": null}, {"date": "1995-01-12", "close": 2457.54, "volume": 5.0}, {"date": "1995-01-13", "close": 2457.54, "volume": 0.0}, {"date": "1995-01-16", "close": 2397.6, "volume": 10.0}, {"date": "1995-01-17", "close": 2397.6, "volume": null}, {"date": "1995-01-18", "close": 2437.56, "volume": 1.0}, {"date": "1995-01-19", "close": 2437.56, "volume": 2.0}, {"date": "1995-01-20", "close": 2397.6, "volume": 26.0}, {"date": "1995-01-23", "close": 2397.6, "volume": 5.0}, {"date": "1995-01-24", "close": 2337.66, "volume": 3.0}, {"date": "1995-01-25", "close": 2377.62, "volume": 3.0}, {"date": "1995-01-26", "close": 2377.62, "volume": null}, {"date": "1995-01-27", "close": 2377.62, "volume": 25.0}, {"date": "1995-01-30", "close": 2377.62, "volume": null}, {"date": "1995-01-31", "close": 2377.62, "volume": null}, {"date": "1995-02-01", "close": 2377.62, "volume": 1.0}, {"date": "1995-02-02", "close": 2337.66, "volume": 3.0}, {"date": "1995-02-03", "close": 2377.62, "volume": 0.0}, {"date": "1995-02-06", "close": 2377.62, "volume": null}, {"date": "1995-02-07", "close": 2377.62, "volume": 8.0}, {"date": "1995-02-08", "close": 2297.7, "volume": 14.0}, {"date": "1995-02-09", "close": 2297.7, "volume": 2.0}, {"date": "1995-02-10", "close": 2297.7, "volume": 1.0}, {"date": "1995-02-13", "close": 2297.7, "volume": 3.0}, {"date": "1995-02-14", "close": 2337.66, "volume": 9.0}, {"date": "1995-02-15", "close": 2377.62, "volume": 251.0}, {"date": "1995-02-16", "close": 2377.62, "volume": 1.0}, {"date": "1995-02-17", "close": 2357.64, "volume": 3.0}, {"date": "1995-02-20", "close": 2357.64, "volume": null}, {"date": "1995-02-21", "close": 2357.64, "volume": null}, {"date": "1995-02-22", "close": 2497.5, "volume": 103.0}, {"date": "1995-02-23", "close": 2497.5, "volume": 138.0}, {"date": "1995-02-24", "close": 2477.52, "volume": 66.0}, {"date": "1995-02-27", "close": 2437.56, "volume": 4.0}, {"date": "1995-02-28", "close": 2417.58, "volume": 5.0}, {"date": "1995-03-01", "close": 2417.58, "volume": 1.0}, {"date": "1995-03-02", "close": 2417.58, "volume": 25.0}, {"date": "1995-03-03", "close": 2437.56, "volume": 4.0}, {"date": "1995-03-06", "close": 2437.56, "volume": null}, {"date": "1995-03-07", "close": 2357.64, "volume": 14.0}, {"date": "1995-03-08", "close": 2357.64, "volume": 14.0}, {"date": "1995-03-09", "close": 2397.6, "volume": 0.0}, {"date": "1995-03-10", "close": 2397.6, "volume": 23.0}, {"date": "1995-03-13", "close": 2397.6, "volume": 4.0}, {"date": "1995-03-14", "close": 2397.6, "volume": 4.0}, {"date": "1995-03-15", "close": 2397.6, "volume": 59.0}, {"date": "1995-03-16", "close": 2377.62, "volume": 11.0}, {"date": "1995-03-17", "close": 2357.64, "volume": 165.0}, {"date": "1995-03-20", "close": 2317.68, "volume": 52.0}, {"date": "1995-03-21", "close": 2317.68, "volume": 4.0}, {"date": "1995-03-22", "close": 2357.64, "volume": 10.0}, {"date": "1995-03-23", "close": 2357.64, "volume": 20.0}, {"date": "1995-03-24", "close": 2237.76, "volume": 18.0}, {"date": "1995-03-27", "close": 2237.76, "volume": 41.0}, {"date": "1995-03-28", "close": 2297.7, "volume": 9.0}, {"date": "1995-03-29", "close": 2277.72, "volume": 5.0}, {"date": "1995-03-30", "close": 2297.7, "volume": 1.0}, {"date": "1995-03-31", "close": 2297.7, "volume": 13.0}, {"date": "1995-04-03", "close": 2297.7, "volume": 2.0}, {"date": "1995-04-04", "close": 2297.7, "volume": null}, {"date": "1995-04-05", "close": 2277.72, "volume": 3.0}, {"date": "1995-04-06", "close": 2197.8, "volume": 192.0}, {"date": "1995-04-07", "close": 2277.72, "volume": 6.0}, {"date": "1995-04-10", "close": 2237.76, "volume": 5.0}, {"date": "1995-04-11", "close": 2237.76, "volume": 5.0}, {"date": "1995-04-12", "close": 2257.74, "volume": 13.0}, {"date": "1995-04-13", "close": 2257.74, "volume": null}, {"date": "1995-04-14", "close": 2257.74, "volume": null}, {"date": "1995-04-17", "close": 2257.74, "volume": null}, {"date": "1995-04-18", "close": 2277.72, "volume": 3.0}, {"date": "1995-04-19", "close": 2237.76, "volume": 7.0}, {"date": "1995-04-20", "close": 2237.76, "volume": 3.0}, {"date": "1995-04-21", "close": 2237.76, "volume": 9.0}, {"date": "1995-04-24", "close": 2277.72, "volume": 2.0}, {"date": "1995-04-25", "close": 2277.72, "volume": null}, {"date": "1995-04-26", "close": 2277.72, "volume": 2.0}, {"date": "1995-04-27", "close": 2317.68, "volume": 8.0}, {"date": "1995-04-28", "close": 2297.7, "volume": 4.0}, {"date": "1995-05-01", "close": 2277.72, "volume": 8.0}, {"date": "1995-05-02", "close": 2277.72, "volume": 4.0}, {"date": "1995-05-03", "close": 2277.72, "volume": 6.0}, {"date": "1995-05-04", "close": 2297.7, "volume": 5.0}, {"date": "1995-05-05", "close": 2337.66, "volume": 1.0}, {"date": "1995-05-08", "close": 2277.72, "volume": 1.0}, {"date": "1995-05-09", "close": 2337.66, "volume": 1.0}, {"date": "1995-05-10", "close": 2337.66, "volume": 0.0}, {"date": "1995-05-11", "close": 2337.66, "volume": 84.0}, {"date": "1995-05-12", "close": 2337.66, "volume": null}, {"date": "1995-05-15", "close": 2357.64, "volume": 8.0}, {"date": "1995-05-16", "close": 2297.7, "volume": 9.0}, {"date": "1995-05-17", "close": 2357.64, "volume": 2.0}, {"date": "1995-05-18", "close": 2277.72, "volume": 2.0}, {"date": "1995-05-19", "close": 2257.74, "volume": 9.0}, {"date": "1995-05-22", "close": 2197.8, "volume": 5.0}, {"date": "1995-05-23", "close": 2257.74, "volume": 8.0}, {"date": "1995-05-24", "close": 2257.74, "volume": null}, {"date": "1995-05-25", "close": 2257.74, "volume": 50.0}, {"date": "1995-05-26", "close": 2257.74, "volume": 1.0}, {"date": "1995-05-29", "close": 2217.78, "volume": 4.0}, {"date": "1995-05-30", "close": 2217.78, "volume": 3.0}, {"date": "1995-05-31", "close": 2197.8, "volume": 3.0}, {"date": "1995-06-01", "close": 2197.8, "volume": 1.0}, {"date": "1995-06-02", "close": 2197.8, "volume": 434.0}, {"date": "1995-06-05", "close": 2197.8, "volume": 4.0}, {"date": "1995-06-06", "close": 2197.8, "volume": null}, {"date": "1995-06-07", "close": 2197.8, "volume": 2.0}, {"date": "1995-06-08", "close": 2197.8, "volume": 63.0}, {"date": "1995-06-09", "close": 2197.8, "volume": 3.0}, {"date": "1995-06-12", "close": 2197.8, "volume": null}, {"date": "1995-06-13", "close": 2197.8, "volume": 18.0}, {"date": "1995-06-14", "close": 2197.8, "volume": null}, {"date": "1995-06-15", "close": 2197.8, "volume": 0.0}, {"date": "1995-06-16", "close": 2157.84, "volume": 2.0}, {"date": "1995-06-19", "close": 2157.84, "volume": null}, {"date": "1995-06-20", "close": 2037.96, "volume": 5.0}, {"date": "1995-06-21", "close": 2097.9, "volume": 5.0}, {"date": "1995-06-22", "close": 2077.92, "volume": 3.0}, {"date": "1995-06-23", "close": 2037.96, "volume": 10.0}, {"date": "1995-06-26", "close": 2057.94, "volume": 4.0}, {"date": "1995-06-27", "close": 2037.96, "volume": 2.0}, {"date": "1995-06-28", "close": 1998.0, "volume": 14.0}, {"date": "1995-06-29", "close": 2017.98, "volume": 10.0}, {"date": "1995-06-30", "close": 2057.94, "volume": 33.0}, {"date": "1995-07-03", "close": 2057.94, "volume": 33.0}, {"date": "1995-07-04", "close": 1998.0, "volume": 3.0}, {"date": "1995-07-05", "close": 1998.0, "volume": null}, {"date": "1995-07-06", "close": 1998.0, "volume": 0.0}, {"date": "1995-07-07", "close": 1998.0, "volume": 90.0}, {"date": "1995-07-10", "close": 2037.96, "volume": 1.0}, {"date": "1995-07-11", "close": 2057.94, "volume": 4.0}, {"date": "1995-07-12", "close": 2057.94, "volume": 1.0}, {"date": "1995-07-13", "close": 2097.9, "volume": 14.0}, {"date": "1995-07-14", "close": 2097.9, "volume": 22.0}, {"date": "1995-07-17", "close": 2077.92, "volume": 14.0}, {"date": "1995-07-18", "close": 2097.9, "volume": 11.0}, {"date": "1995-07-19", "close": 2057.94, "volume": 324.0}, {"date": "1995-07-20", "close": 2057.94, "volume": null}, {"date": "1995-07-21", "close": 2057.94, "volume": 3.0}, {"date": "1995-07-24", "close": 2057.94, "volume": 1.0}, {"date": "1995-07-25", "close": 2057.94, "volume": 3.0}, {"date": "1995-07-26", "close": 2057.94, "volume": 2.0}, {"date": "1995-07-27", "close": 2137.86, "volume": 144.0}, {"date": "1995-07-28", "close": 2197.8, "volume": 115.0}, {"date": "1995-07-31", "close": 2237.76, "volume": 1.0}, {"date": "1995-08-01", "close": 2237.76, "volume": null}, {"date": "1995-08-02", "close": 2257.74, "volume": 33.0}, {"date": "1995-08-03", "close": 2357.64, "volume": 57.0}, {"date": "1995-08-04", "close": 2357.64, "volume": 1.0}, {"date": "1995-08-07", "close": 2357.64, "volume": 10.0}, {"date": "1995-08-08", "close": 2397.6, "volume": 25.0}, {"date": "1995-08-09", "close": 2497.5, "volume": 11.0}, {"date": "1995-08-10", "close": 2437.56, "volume": 5.0}, {"date": "1995-08-11", "close": 2477.52, "volume": 1005.0}, {"date": "1995-08-14", "close": 2477.52, "volume": 507.0}, {"date": "1995-08-15", "close": 2477.52, "volume": null}, {"date": "1995-08-16", "close": 2477.52, "volume": 60.0}, {"date": "1995-08-17", "close": 2477.52, "volume": 8.0}, {"date": "1995-08-18", "close": 2497.5, "volume": 100.0}, {"date": "1995-08-21", "close": 2477.52, "volume": 30.0}, {"date": "1995-08-22", "close": 2517.48, "volume": 18.0}, {"date": "1995-08-23", "close": 2577.42, "volume": 3.0}, {"date": "1995-08-24", "close": 2577.42, "volume": 7.0}, {"date": "1995-08-25", "close": 2577.42, "volume": null}, {"date": "1995-08-28", "close": 2517.48, "volume": 2.0}, {"date": "1995-08-29", "close": 2517.48, "volume": null}, {"date": "1995-08-30", "close": 2557.44, "volume": 1.0}, {"date": "1995-08-31", "close": 2637.36, "volume": 14.0}, {"date": "1995-09-01", "close": 2697.3, "volume": 9.0}, {"date": "1995-09-04", "close": 2757.24, "volume": 14.0}, {"date": "1995-09-05", "close": 2677.32, "volume": 8.0}, {"date": "1995-09-06", "close": 2637.36, "volume": 5.0}, {"date": "1995-09-07", "close": 2597.4, "volume": 2.0}, {"date": "1995-09-08", "close": 2557.44, "volume": 47.0}, {"date": "1995-09-11", "close": 2597.4, "volume": 8.0}, {"date": "1995-09-12", "close": 2597.4, "volume": 9.0}, {"date": "1995-09-13", "close": 2597.4, "volume": 23.0}, {"date": "1995-09-14", "close": 2597.4, "volume": 4.0}, {"date": "1995-09-15", "close": 2557.44, "volume": 61.0}, {"date": "1995-09-18", "close": 2597.4, "volume": 53.0}, {"date": "1995-09-19", "close": 2597.4, "volume": 501.0}, {"date": "1995-09-20", "close": 2497.5, "volume": 147.0}, {"date": "1995-09-21", "close": 2497.5, "volume": 25.0}, {"date": "1995-09-22", "close": 2537.46, "volume": 139.0}, {"date": "1995-09-25", "close": 2537.46, "volume": 1.0}, {"date": "1995-09-26", "close": 2497.5, "volume": 2.0}, {"date": "1995-09-27", "close": 2497.5, "volume": 3.0}, {"date": "1995-09-28", "close": 2477.52, "volume": 13.0}, {"date": "1995-09-29", "close": 2477.52, "volume": 0.0}, {"date": "1995-10-02", "close": 2397.6, "volume": 1.0}, {"date": "1995-10-03", "close": 2397.6, "volume": null}, {"date": "1995-10-04", "close": 2397.6, "volume": null}, {"date": "1995-10-05", "close": 2457.54, "volume": 14.0}, {"date": "1995-10-06", "close": 2477.52, "volume": 60.0}, {"date": "1995-10-09", "close": 2477.52, "volume": 15.0}, {"date": "1995-10-10", "close": 2477.52, "volume": 0.0}, {"date": "1995-10-11", "close": 2437.56, "volume": 7.0}, {"date": "1995-10-12", "close": 2437.56, "volume": null}, {"date": "1995-10-13", "close": 2437.56, "volume": 24.0}, {"date": "1995-10-16", "close": 2497.5, "volume": 1.0}, {"date": "1995-10-17", "close": 2577.42, "volume": 1.0}, {"date": "1995-10-18", "close": 2577.42, "volume": null}, {"date": "1995-10-19", "close": 2537.46, "volume": 19.0}, {"date": "1995-10-20", "close": 2557.44, "volume": 63.0}, {"date": "1995-10-23", "close": 2577.42, "volume": 7.0}, {"date": "1995-10-24", "close": 2577.42, "volume": null}, {"date": "1995-10-25", "close": 2577.42, "volume": 26.0}, {"date": "1995-10-26", "close": 2577.42, "volume": 126.0}, {"date": "1995-10-27", "close": 2597.4, "volume": 3.0}, {"date": "1995-10-30", "close": 2577.42, "volume": 8.0}, {"date": "1995-10-31", "close": 2577.42, "volume": null}, {"date": "1995-11-01", "close": 2577.42, "volume": null}, {"date": "1995-11-02", "close": 2577.42, "volume": 2.0}, {"date": "1995-11-03", "close": 2497.5, "volume": 16.0}, {"date": "1995-11-06", "close": 2497.5, "volume": 68.0}, {"date": "1995-11-07", "close": 2497.5, "volume": null}, {"date": "1995-11-08", "close": 2517.48, "volume": 1.0}, {"date": "1995-11-09", "close": 2517.48, "volume": null}, {"date": "1995-11-10", "close": 2577.42, "volume": 5.0}, {"date": "1995-11-13", "close": 2577.42, "volume": 1.0}, {"date": "1995-11-14", "close": 2537.46, "volume": 1.0}, {"date": "1995-11-15", "close": 2517.48, "volume": 3.0}, {"date": "1995-11-16", "close": 2497.5, "volume": 65.0}, {"date": "1995-11-17", "close": 2537.46, "volume": 3.0}, {"date": "1995-11-20", "close": 2517.48, "volume": 9.0}, {"date": "1995-11-21", "close": 2557.44, "volume": 9.0}, {"date": "1995-11-22", "close": 2477.52, "volume": 72.0}, {"date": "1995-11-23", "close": 2457.54, "volume": 19.0}, {"date": "1995-11-24", "close": 2497.5, "volume": 1.0}, {"date": "1995-11-27", "close": 2517.48, "volume": 14.0}, {"date": "1995-11-28", "close": 2517.48, "volume": 7.0}, {"date": "1995-11-29", "close": 2517.48, "volume": 73.0}, {"date": "1995-11-30", "close": 2497.5, "volume": 5.0}, {"date": "1995-12-01", "close": 2517.48, "volume": 2.0}, {"date": "1995-12-04", "close": 2497.5, "volume": 150.0}, {"date": "1995-12-05", "close": 2517.48, "volume": 47.0}, {"date": "1995-12-06", "close": 2497.5, "volume": 18.0}, {"date": "1995-12-07", "close": 2497.5, "volume": 1.0}, {"date": "1995-12-08", "close": 2457.54, "volume": 11.0}, {"date": "1995-12-11", "close": 2477.52, "volume": 4.0}, {"date": "1995-12-12", "close": 2477.52, "volume": null}, {"date": "1995-12-13", "close": 2517.48, "volume": 110.0}, {"date": "1995-12-14", "close": 2557.44, "volume": 59.0}, {"date": "1995-12-15", "close": 2697.3, "volume": 67.0}, {"date": "1995-12-18", "close": 2697.3, "volume": 41.0}, {"date": "1995-12-19", "close": 2557.44, "volume": 20.0}, {"date": "1995-12-20", "close": 2577.42, "volume": 12.0}, {"date": "1995-12-21", "close": 2577.42, "volume": 70.0}, {"date": "1995-12-22", "close": 2577.42, "volume": 8.0}, {"date": "1995-12-25", "close": 2577.42, "volume": null}, {"date": "1995-12-26", "close": 2577.42, "volume": null}, {"date": "1995-12-27", "close": 2577.42, "volume": 15.0}, {"date": "1995-12-28", "close": 2597.4, "volume": 5.0}, {"date": "1995-12-29", "close": 2617.38, "volume": 2.0}, {"date": "1996-01-01", "close": 2617.38, "volume": null}, {"date": "1996-01-02", "close": 2697.3, "volume": 10.0}, {"date": "1996-01-03", "close": 2717.28, "volume": 6.0}, {"date": "1996-01-04", "close": 2717.28, "volume": 6.0}, {"date": "1996-01-05", "close": 2757.24, "volume": 4.0}, {"date": "1996-01-08", "close": 2717.28, "volume": 2.0}, {"date": "1996-01-09", "close": 2717.28, "volume": 17.0}, {"date": "1996-01-10", "close": 2717.28, "volume": 13.0}, {"date": "1996-01-11", "close": 2757.24, "volume": 26.0}, {"date": "1996-01-12", "close": 2717.28, "volume": 706.0}, {"date": "1996-01-15", "close": 2697.3, "volume": 26.0}, {"date": "1996-01-16", "close": 2697.3, "volume": 2.0}, {"date": "1996-01-17", "close": 2697.3, "volume": 5.0}, {"date": "1996-01-18", "close": 2677.32, "volume": 7.0}, {"date": "1996-01-19", "close": 2697.3, "volume": 9.0}, {"date": "1996-01-22", "close": 2697.3, "volume": null}, {"date": "1996-01-23", "close": 2697.3, "volume": 24.0}, {"date": "1996-01-24", "close": 2657.34, "volume": 8.0}, {"date": "1996-01-25", "close": 2617.38, "volume": 19.0}, {"date": "1996-01-26", "close": 2617.38, "volume": null}, {"date": "1996-01-29", "close": 2637.36, "volume": 13.0}, {"date": "1996-01-30", "close": 2657.34, "volume": 1.0}, {"date": "1996-01-31", "close": 2717.28, "volume": 4.0}, {"date": "1996-02-01", "close": 2697.3, "volume": 12.0}, {"date": "1996-02-02", "close": 2717.28, "volume": 10.0}, {"date": "1996-02-05", "close": 2657.34, "volume": 31.0}, {"date": "1996-02-06", "close": 2677.32, "volume": 4.0}, {"date": "1996-02-07", "close": 2677.32, "volume": 16.0}, {"date": "1996-02-08", "close": 2677.32, "volume": 5.0}, {"date": "1996-02-09", "close": 2617.38, "volume": 17.0}, {"date": "1996-02-12", "close": 2597.4, "volume": 8.0}, {"date": "1996-02-13", "close": 2597.4, "volume": 9.0}, {"date": "1996-02-14", "close": 2597.4, "volume": null}, {"date": "1996-02-15", "close": 2557.44, "volume": 15.0}, {"date": "1996-02-16", "close": 2597.4, "volume": 10.0}, {"date": "1996-02-19", "close": 2557.44, "volume": 0.0}, {"date": "1996-02-20", "close": 2597.4, "volume": 9.0}, {"date": "1996-02-21", "close": 2457.54, "volume": 134.0}, {"date": "1996-02-22", "close": 2477.52, "volume": 10.0}, {"date": "1996-02-23", "close": 2497.5, "volume": 11.0}, {"date": "1996-02-26", "close": 2497.5, "volume": 0.0}, {"date": "1996-02-27", "close": 2477.52, "volume": 9.0}, {"date": "1996-02-28", "close": 2397.6, "volume": 12.0}, {"date": "1996-02-29", "close": 2377.62, "volume": 5.0}, {"date": "1996-03-01", "close": 2437.56, "volume": 15.0}, {"date": "1996-03-04", "close": 2397.6, "volume": 26.0}, {"date": "1996-03-05", "close": 2397.6, "volume": 17.0}, {"date": "1996-03-06", "close": 2397.6, "volume": 17.0}, {"date": "1996-03-07", "close": 2377.62, "volume": 8.0}, {"date": "1996-03-08", "close": 2377.62, "volume": null}, {"date": "1996-03-11", "close": 2297.7, "volume": 9.0}, {"date": "1996-03-12", "close": 2397.6, "volume": 19.0}, {"date": "1996-03-13", "close": 2297.7, "volume": 22.0}, {"date": "1996-03-14", "close": 2297.7, "volume": 8.0}, {"date": "1996-03-15", "close": 2337.66, "volume": 2.0}, {"date": "1996-03-18", "close": 2297.7, "volume": 11.0}, {"date": "1996-03-19", "close": 2317.68, "volume": 3.0}, {"date": "1996-03-20", "close": 2317.68, "volume": 28.0}, {"date": "1996-03-21", "close": 2317.68, "volume": null}, {"date": "1996-03-22", "close": 2317.68, "volume": 5.0}, {"date": "1996-03-25", "close": 2297.7, "volume": 3.0}, {"date": "1996-03-26", "close": 2317.68, "volume": 33.0}, {"date": "1996-03-27", "close": 2317.68, "volume": 8.0}, {"date": "1996-03-28", "close": 2317.68, "volume": 3.0}, {"date": "1996-03-29", "close": 2317.68, "volume": null}, {"date": "1996-04-01", "close": 2397.6, "volume": 2.0}, {"date": "1996-04-02", "close": 2317.68, "volume": 13.0}, {"date": "1996-04-03", "close": 2377.62, "volume": 1.0}, {"date": "1996-04-04", "close": 2377.62, "volume": null}, {"date": "1996-04-05", "close": 2377.62, "volume": null}, {"date": "1996-04-08", "close": 2377.62, "volume": null}, {"date": "1996-04-09", "close": 2397.6, "volume": 22.0}, {"date": "1996-04-10", "close": 2477.52, "volume": 52.0}, {"date": "1996-04-11", "close": 2497.5, "volume": 0.0}, {"date": "1996-04-12", "close": 2497.5, "volume": 2.0}, {"date": "1996-04-15", "close": 2497.5, "volume": 21.0}, {"date": "1996-04-16", "close": 2557.44, "volume": 11.0}, {"date": "1996-04-17", "close": 2497.5, "volume": 104.0}, {"date": "1996-04-18", "close": 2477.52, "volume": 1.0}, {"date": "1996-04-19", "close": 2477.52, "volume": 10.0}, {"date": "1996-04-22", "close": 2537.46, "volume": 14.0}, {"date": "1996-04-23", "close": 2497.5, "volume": 39.0}, {"date": "1996-04-24", "close": 2497.5, "volume": 8.0}, {"date": "1996-04-25", "close": 2497.5, "volume": null}, {"date": "1996-04-26", "close": 2517.48, "volume": 40.0}, {"date": "1996-04-29", "close": 2517.48, "volume": 151.0}, {"date": "1996-04-30", "close": 2537.46, "volume": 9.0}, {"date": "1996-05-01", "close": 2597.4, "volume": 33.0}, {"date": "1996-05-02", "close": 2637.36, "volume": 155.0}, {"date": "1996-05-03", "close": 2637.36, "volume": 8.0}, {"date": "1996-05-06", "close": 2657.34, "volume": 17.0}, {"date": "1996-05-07", "close": 2657.34, "volume": 378.0}, {"date": "1996-05-08", "close": 2637.36, "volume": 63.0}, {"date": "1996-05-09", "close": 2657.34, "volume": 50.0}, {"date": "1996-05-10", "close": 2637.36, "volume": 34.0}, {"date": "1996-05-13", "close": 2637.36, "volume": null}, {"date": "1996-05-14", "close": 2557.44, "volume": 30.0}, {"date": "1996-05-15", "close": 2517.48, "volume": 56.0}, {"date": "1996-05-16", "close": 2457.54, "volume": 35.0}, {"date": "1996-05-17", "close": 2497.5, "volume": 13.0}, {"date": "1996-05-20", "close": 2497.5, "volume": 8.0}, {"date": "1996-05-21", "close": 2477.52, "volume": 14.0}, {"date": "1996-05-22", "close": 2477.52, "volume": 4.0}, {"date": "1996-05-23", "close": 2457.54, "volume": 761.0}, {"date": "1996-05-24", "close": 2457.54, "volume": 293.0}, {"date": "1996-05-27", "close": 2457.54, "volume": 2.0}, {"date": "1996-05-28", "close": 2397.6, "volume": 3.0}, {"date": "1996-05-29", "close": 2397.6, "volume": 51.0}, {"date": "1996-05-30", "close": 2397.6, "volume": null}, {"date": "1996-05-31", "close": 2357.64, "volume": 43.0}, {"date": "1996-06-03", "close": 2297.7, "volume": 12.0}, {"date": "1996-06-04", "close": 2297.7, "volume": null}, {"date": "1996-06-05", "close": 2297.7, "volume": null}, {"date": "1996-06-06", "close": 2237.76, "volume": 11.0}, {"date": "1996-06-07", "close": 2297.7, "volume": 10.0}, {"date": "1996-06-10", "close": 2297.7, "volume": null}, {"date": "1996-06-11", "close": 2197.8, "volume": 27.0}, {"date": "1996-06-12", "close": 2197.8, "volume": 875.0}, {"date": "1996-06-13", "close": 2197.8, "volume": 18.0}, {"date": "1996-06-14", "close": 2157.84, "volume": 29.0}, {"date": "1996-06-17", "close": 2097.9, "volume": 31.0}, {"date": "1996-06-18", "close": 2117.88, "volume": 14.0}, {"date": "1996-06-19", "close": 2097.9, "volume": 8.0}, {"date": "1996-06-20", "close": 2137.86, "volume": 31.0}, {"date": "1996-06-21", "close": 2237.76, "volume": 64.0}, {"date": "1996-06-24", "close": 2237.76, "volume": 73.0}, {"date": "1996-06-25", "close": 2237.76, "volume": 37.0}, {"date": "1996-06-26", "close": 2237.76, "volume": 15.0}, {"date": "1996-06-27", "close": 2237.76, "volume": 23.0}, {"date": "1996-06-28", "close": 2297.7, "volume": 38.0}, {"date": "1996-07-01", "close": 2297.7, "volume": 7.0}, {"date": "1996-07-02", "close": 2197.8, "volume": 42.0}, {"date": "1996-07-03", "close": 2237.76, "volume": 15.0}, {"date": "1996-07-04", "close": 2237.76, "volume": 32.0}, {"date": "1996-07-05", "close": 2197.8, "volume": 3.0}, {"date": "1996-07-08", "close": 2197.8, "volume": 118.0}, {"date": "1996-07-09", "close": 2197.8, "volume": 26.0}, {"date": "1996-07-10", "close": 2157.84, "volume": 5.0}, {"date": "1996-07-11", "close": 2197.8, "volume": 2.0}, {"date": "1996-07-12", "close": 2177.82, "volume": 1.0}, {"date": "1996-07-15", "close": 2097.9, "volume": 7.0}, {"date": "1996-07-16", "close": 1978.02, "volume": 17.0}, {"date": "1996-07-17", "close": 1998.0, "volume": 27.0}, {"date": "1996-07-18", "close": 1998.0, "volume": 127.0}, {"date": "1996-07-19", "close": 2017.98, "volume": 104.0}, {"date": "1996-07-22", "close": 2017.98, "volume": 20.0}, {"date": "1996-07-23", "close": 2037.96, "volume": 52.0}, {"date": "1996-07-24", "close": 1998.0, "volume": 19.0}, {"date": "1996-07-25", "close": 1978.02, "volume": 5.0}, {"date": "1996-07-26", "close": 1978.02, "volume": 9.0}, {"date": "1996-07-29", "close": 1978.02, "volume": 6.0}, {"date": "1996-07-30", "close": 1998.0, "volume": 6.0}, {"date": "1996-07-31", "close": 1998.0, "volume": 17.0}, {"date": "1996-08-01", "close": 1998.0, "volume": 36.0}, {"date": "1996-08-02", "close": 2097.9, "volume": 3.0}, {"date": "1996-08-05", "close": 2037.96, "volume": 15.0}, {"date": "1996-08-06", "close": 2037.96, "volume": 11.0}, {"date": "1996-08-07", "close": 2017.98, "volume": 33.0}, {"date": "1996-08-08", "close": 2017.98, "volume": 20.0}, {"date": "1996-08-09", "close": 1998.0, "volume": 111.0}, {"date": "1996-08-12", "close": 2097.9, "volume": 12.0}, {"date": "1996-08-13", "close": 2077.92, "volume": 6.0}, {"date": "1996-08-14", "close": 2057.94, "volume": 1.0}, {"date": "1996-08-15", "close": 2017.98, "volume": 4.0}, {"date": "1996-08-16", "close": 1998.0, "volume": 8.0}, {"date": "1996-08-19", "close": 2037.96, "volume": 6.0}, {"date": "1996-08-20", "close": 2097.9, "volume": 893.0}, {"date": "1996-08-21", "close": 2037.96, "volume": 45.0}, {"date": "1996-08-22", "close": 1998.0, "volume": 66.0}, {"date": "1996-08-23", "close": 2077.92, "volume": 6.0}, {"date": "1996-08-26", "close": 2097.9, "volume": 34.0}, {"date": "1996-08-27", "close": 2097.9, "volume": 58.0}, {"date": "1996-08-28", "close": 2097.9, "volume": 4.0}, {"date": "1996-08-29", "close": 2197.8, "volume": 12.0}, {"date": "1996-08-30", "close": 2237.76, "volume": 22.0}, {"date": "1996-09-02", "close": 2197.8, "volume": 29.0}, {"date": "1996-09-03", "close": 2177.82, "volume": 22.0}, {"date": "1996-09-04", "close": 2197.8, "volume": 12.0}, {"date": "1996-09-05", "close": 2157.84, "volume": 28.0}, {"date": "1996-09-06", "close": 2197.8, "volume": 3.0}, {"date": "1996-09-09", "close": 2237.76, "volume": 8.0}, {"date": "1996-09-10", "close": 2217.78, "volume": 5.0}, {"date": "1996-09-11", "close": 2177.82, "volume": 81.0}, {"date": "1996-09-12", "close": 2177.82, "volume": 16.0}, {"date": "1996-09-13", "close": 2177.82, "volume": 10.0}, {"date": "1996-09-16", "close": 2237.76, "volume": 24.0}, {"date": "1996-09-17", "close": 2237.76, "volume": 11.0}, {"date": "1996-09-18", "close": 2237.76, "volume": 19.0}, {"date": "1996-09-19", "close": 2217.78, "volume": 254.0}, {"date": "1996-09-20", "close": 2217.78, "volume": 17.0}, {"date": "1996-09-23", "close": 2197.8, "volume": 117.0}, {"date": "1996-09-24", "close": 2277.72, "volume": 18.0}, {"date": "1996-09-25", "close": 2237.76, "volume": 65.0}, {"date": "1996-09-26", "close": 2277.72, "volume": 19.0}, {"date": "1996-09-27", "close": 2237.76, "volume": 12.0}, {"date": "1996-09-30", "close": 2337.66, "volume": 445.0}, {"date": "1996-10-01", "close": 2257.74, "volume": 5.0}, {"date": "1996-10-02", "close": 2257.74, "volume": 3.0}, {"date": "1996-10-03", "close": 2297.7, "volume": 13.0}, {"date": "1996-10-04", "close": 2277.72, "volume": 0.0}, {"date": "1996-10-07", "close": 2297.7, "volume": 6.0}, {"date": "1996-10-08", "close": 2277.72, "volume": 4.0}, {"date": "1996-10-09", "close": 2277.72, "volume": 57.0}, {"date": "1996-10-10", "close": 2317.68, "volume": 29.0}, {"date": "1996-10-11", "close": 2357.64, "volume": 17.0}, {"date": "1996-10-14", "close": 2297.7, "volume": 7.0}, {"date": "1996-10-15", "close": 2297.7, "volume": 13.0}, {"date": "1996-10-16", "close": 2297.7, "volume": 54.0}, {"date": "1996-10-17", "close": 2297.7, "volume": 24.0}, {"date": "1996-10-18", "close": 2317.68, "volume": 39.0}, {"date": "1996-10-21", "close": 2377.62, "volume": 33.0}, {"date": "1996-10-22", "close": 2337.66, "volume": 27.0}, {"date": "1996-10-23", "close": 2377.62, "volume": 4.0}, {"date": "1996-10-24", "close": 2357.64, "volume": 32.0}, {"date": "1996-10-25", "close": 2337.66, "volume": 26.0}, {"date": "1996-10-28", "close": 2397.6, "volume": 121.0}, {"date": "1996-10-29", "close": 2357.64, "volume": 46.0}, {"date": "1996-10-30", "close": 2357.64, "volume": 25.0}, {"date": "1996-10-31", "close": 2317.68, "volume": 6.0}, {"date": "1996-11-01", "close": 2377.62, "volume": 11.0}, {"date": "1996-11-04", "close": 2317.68, "volume": 22.0}, {"date": "1996-11-05", "close": 2317.68, "volume": 15.0}, {"date": "1996-11-06", "close": 2337.66, "volume": 1.0}, {"date": "1996-11-07", "close": 2297.7, "volume": 51.0}, {"date": "1996-11-08", "close": 2197.8, "volume": 30.0}, {"date": "1996-11-11", "close": 2197.8, "volume": 7.0}, {"date": "1996-11-12", "close": 2297.7, "volume": 7.0}, {"date": "1996-11-13", "close": 2317.68, "volume": 43.0}, {"date": "1996-11-14", "close": 2257.74, "volume": 4.0}, {"date": "1996-11-15", "close": 2317.68, "volume": 15.0}, {"date": "1996-11-18", "close": 2317.68, "volume": 4.0}, {"date": "1996-11-19", "close": 2317.68, "volume": 9.0}, {"date": "1996-11-20", "close": 2317.68, "volume": null}, {"date": "1996-11-21", "close": 2297.7, "volume": 2.0}, {"date": "1996-11-22", "close": 2297.7, "volume": null}, {"date": "1996-11-25", "close": 2197.8, "volume": 18.0}, {"date": "1996-11-26", "close": 2217.78, "volume": 17.0}, {"date": "1996-11-27", "close": 2197.8, "volume": 14.0}, {"date": "1996-11-28", "close": 2237.76, "volume": 14.0}, {"date": "1996-11-29", "close": 2237.76, "volume": 10.0}, {"date": "1996-12-02", "close": 2217.78, "volume": 15.0}, {"date": "1996-12-03", "close": 2197.8, "volume": 12.0}, {"date": "1996-12-04", "close": 2237.76, "volume": 15.0}, {"date": "1996-12-05", "close": 2157.84, "volume": 32.0}, {"date": "1996-12-06", "close": 2197.8, "volume": 3.0}, {"date": "1996-12-09", "close": 2197.8, "volume": null}, {"date": "1996-12-10", "close": 2137.86, "volume": 23.0}, {"date": "1996-12-11", "close": 2197.8, "volume": 5.0}, {"date": "1996-12-12", "close": 2137.86, "volume": 4.0}, {"date": "1996-12-13", "close": 2157.84, "volume": 3.0}, {"date": "1996-12-16", "close": 2157.84, "volume": 15.0}, {"date": "1996-12-17", "close": 2137.86, "volume": 23.0}, {"date": "1996-12-18", "close": 2097.9, "volume": 27.0}, {"date": "1996-12-19", "close": 2097.9, "volume": 3.0}, {"date": "1996-12-20", "close": 2127.87, "volume": 5.0}, {"date": "1996-12-23", "close": 2157.84, "volume": 15.0}, {"date": "1996-12-24", "close": 2177.82, "volume": 2.0}, {"date": "1996-12-25", "close": 2177.82, "volume": null}, {"date": "1996-12-26", "close": 2177.82, "volume": null}, {"date": "1996-12-27", "close": 2197.8, "volume": 3.0}, {"date": "1996-12-30", "close": 2197.8, "volume": 4.0}, {"date": "1996-12-31", "close": 2137.86, "volume": 8.0}, {"date": "1997-01-01", "close": 2137.86, "volume": null}, {"date": "1997-01-02", "close": 2117.88, "volume": 4.0}, {"date": "1997-01-03", "close": 2117.88, "volume": 10.0}, {"date": "1997-01-06", "close": 2157.84, "volume": 13.0}, {"date": "1997-01-07", "close": 1998.0, "volume": 271.0}, {"date": "1997-01-08", "close": 1998.0, "volume": 278.0}, {"date": "1997-01-09", "close": 2037.96, "volume": 522.0}, {"date": "1997-01-10", "close": 2037.96, "volume": 126.0}, {"date": "1997-01-13", "close": 1998.0, "volume": 65.0}, {"date": "1997-01-14", "close": 1998.0, "volume": 26.0}, {"date": "1997-01-15", "close": 1958.04, "volume": 181.0}, {"date": "1997-01-16", "close": 1958.04, "volume": 47.0}, {"date": "1997-01-17", "close": 1918.08, "volume": 356.0}, {"date": "1997-01-20", "close": 1978.02, "volume": 141.0}, {"date": "1997-01-21", "close": 1938.06, "volume": 50.0}, {"date": "1997-01-22", "close": 1938.06, "volume": 184.0}, {"date": "1997-01-23", "close": 1938.06, "volume": 41.0}, {"date": "1997-01-24", "close": 1938.06, "volume": 712.0}, {"date": "1997-01-27", "close": 1938.06, "volume": null}, {"date": "1997-01-28", "close": 1938.06, "volume": 10.0}, {"date": "1997-01-29", "close": 1958.04, "volume": 42.0}, {"date": "1997-01-30", "close": 1938.06, "volume": 382.0}, {"date": "1997-01-31", "close": 1938.06, "volume": 35.0}, {"date": "1997-02-03", "close": 1938.06, "volume": 29.0}, {"date": "1997-02-04", "close": 1958.04, "volume": 23.0}, {"date": "1997-02-05", "close": 1958.04, "volume": 41.0}, {"date": "1997-02-06", "close": 1958.04, "volume": 15.0}, {"date": "1997-02-07", "close": 1958.04, "volume": 16.0}, {"date": "1997-02-10", "close": 1958.04, "volume": 24.0}, {"date": "1997-02-11", "close": 1938.06, "volume": 16.0}, {"date": "1997-02-12", "close": 1918.08, "volume": 6.0}, {"date": "1997-02-13", "close": 1938.06, "volume": 19.0}, {"date": "1997-02-14", "close": 1918.08, "volume": 25.0}, {"date": "1997-02-17", "close": 1898.1, "volume": 45.0}, {"date": "1997-02-18", "close": 1858.14, "volume": 36.0}, {"date": "1997-02-19", "close": 1918.08, "volume": 194.0}, {"date": "1997-02-20", "close": 1978.02, "volume": 53.0}, {"date": "1997-02-21", "close": 1798.2, "volume": 185.0}, {"date": "1997-02-24", "close": 1798.2, "volume": 75.0}, {"date": "1997-02-25", "close": 1838.16, "volume": 87.0}, {"date": "1997-02-26", "close": 1798.2, "volume": 23.0}, {"date": "1997-02-27", "close": 1838.16, "volume": 71.0}, {"date": "1997-02-28", "close": 1758.24, "volume": 20.0}, {"date": "1997-03-03", "close": 1758.24, "volume": 15.0}, {"date": "1997-03-04", "close": 1778.22, "volume": 18.0}, {"date": "1997-03-05", "close": 1758.24, "volume": 19.0}, {"date": "1997-03-06", "close": 1798.2, "volume": 15.0}, {"date": "1997-03-07", "close": 1798.2, "volume": 10.0}, {"date": "1997-03-10", "close": 1798.2, "volume": 48.0}, {"date": "1997-03-11", "close": 1778.22, "volume": 2.0}, {"date": "1997-03-12", "close": 1718.28, "volume": 98.0}, {"date": "1997-03-13", "close": 1618.38, "volume": 18.0}, {"date": "1997-03-14", "close": 1638.36, "volume": 9.0}, {"date": "1997-03-17", "close": 1678.32, "volume": 5.0}, {"date": "1997-03-18", "close": 1598.4, "volume": 105.0}, {"date": "1997-03-19", "close": 1638.36, "volume": 16.0}, {"date": "1997-03-20", "close": 1678.32, "volume": 15.0}, {"date": "1997-03-21", "close": 1598.4, "volume": 34.0}, {"date": "1997-03-24", "close": 1638.36, "volume": 37.0}, {"date": "1997-03-25", "close": 1698.3, "volume": 14.0}, {"date": "1997-03-26", "close": 1678.32, "volume": 28.0}, {"date": "1997-03-27", "close": 1698.3, "volume": 11.0}, {"date": "1997-03-28", "close": 1698.3, "volume": null}, {"date": "1997-03-31", "close": 1698.3, "volume": null}, {"date": "1997-04-01", "close": 1598.4, "volume": 58.0}, {"date": "1997-04-02", "close": 1698.3, "volume": 174.0}, {"date": "1997-04-03", "close": 1678.32, "volume": 9.0}, {"date": "1997-04-04", "close": 1678.32, "volume": 84.0}, {"date": "1997-04-07", "close": 1618.38, "volume": 10.0}, {"date": "1997-04-08", "close": 1638.36, "volume": 5.0}, {"date": "1997-04-09", "close": 1638.36, "volume": 10.0}, {"date": "1997-04-10", "close": 1638.36, "volume": 77.0}, {"date": "1997-04-11", "close": 1578.42, "volume": 168.0}, {"date": "1997-04-14", "close": 1558.44, "volume": 284.0}, {"date": "1997-04-15", "close": 1578.42, "volume": 21.0}, {"date": "1997-04-16", "close": 1558.44, "volume": 12.0}, {"date": "1997-04-17", "close": 1518.48, "volume": 26.0}, {"date": "1997-04-18", "close": 1558.44, "volume": 14.0}, {"date": "1997-04-21", "close": 1518.48, "volume": 34.0}, {"date": "1997-04-22", "close": 1498.5, "volume": 2.0}, {"date": "1997-04-23", "close": 1378.62, "volume": 21.0}, {"date": "1997-04-24", "close": 1418.58, "volume": 19.0}, {"date": "1997-04-25", "close": 1418.58, "volume": null}, {"date": "1997-04-28", "close": 1418.58, "volume": 22.0}, {"date": "1997-04-29", "close": 1438.56, "volume": 9.0}, {"date": "1997-04-30", "close": 1418.58, "volume": 7.0}, {"date": "1997-05-01", "close": 1478.52, "volume": 6.0}, {"date": "1997-05-02", "close": 1418.58, "volume": 4.0}, {"date": "1997-05-05", "close": 1418.58, "volume": 22.0}, {"date": "1997-05-06", "close": 1418.58, "volume": 81.0}, {"date": "1997-05-07", "close": 1438.56, "volume": 24.0}, {"date": "1997-05-08", "close": 1398.6, "volume": 11.0}, {"date": "1997-05-09", "close": 1378.62, "volume": 5.0}, {"date": "1997-05-12", "close": 1298.7, "volume": 13.0}, {"date": "1997-05-13", "close": 1338.66, "volume": 62.0}, {"date": "1997-05-14", "close": 1338.66, "volume": 22.0}, {"date": "1997-05-15", "close": 1318.68, "volume": 12.0}, {"date": "1997-05-16", "close": 1338.66, "volume": 10.0}, {"date": "1997-05-19", "close": 1338.66, "volume": 42.0}, {"date": "1997-05-20", "close": 1318.68, "volume": 4.0}, {"date": "1997-05-21", "close": 1318.68, "volume": 7.0}, {"date": "1997-05-22", "close": 1318.68, "volume": 25.0}, {"date": "1997-05-23", "close": 1318.68, "volume": 13.0}, {"date": "1997-05-26", "close": 1318.68, "volume": 26.0}, {"date": "1997-05-27", "close": 1298.7, "volume": 31.0}, {"date": "1997-05-28", "close": 1298.7, "volume": 89.0}, {"date": "1997-05-29", "close": 1298.7, "volume": 8.0}, {"date": "1997-05-30", "close": 1238.76, "volume": 9.0}, {"date": "1997-06-02", "close": 1298.7, "volume": 7.0}, {"date": "1997-06-03", "close": 1258.74, "volume": 15.0}, {"date": "1997-06-04", "close": 1218.78, "volume": 1047.0}, {"date": "1997-06-05", "close": 1238.76, "volume": 62.0}, {"date": "1997-06-06", "close": 1198.8, "volume": 27.0}, {"date": "1997-06-09", "close": 1198.8, "volume": null}, {"date": "1997-06-10", "close": 1198.8, "volume": 21.0}, {"date": "1997-06-11", "close": 1138.86, "volume": 125.0}, {"date": "1997-06-12", "close": 1178.82, "volume": 119.0}, {"date": "1997-06-13", "close": 1258.74, "volume": 52.0}, {"date": "1997-06-16", "close": 1298.7, "volume": 69.0}, {"date": "1997-06-17", "close": 1418.58, "volume": 115.0}, {"date": "1997-06-18", "close": 1318.68, "volume": 153.0}, {"date": "1997-06-19", "close": 1318.68, "volume": 41.0}, {"date": "1997-06-20", "close": 1298.7, "volume": 38.0}, {"date": "1997-06-23", "close": 1218.78, "volume": 30.0}, {"date": "1997-06-24", "close": 1198.8, "volume": 82.0}, {"date": "1997-06-25", "close": 1178.82, "volume": 79.0}, {"date": "1997-06-26", "close": 1178.82, "volume": 25.0}, {"date": "1997-06-27", "close": 1178.82, "volume": 64.0}, {"date": "1997-06-30", "close": 1158.84, "volume": 214.0}, {"date": "1997-07-01", "close": 1198.8, "volume": 46.0}, {"date": "1997-07-02", "close": 1158.84, "volume": 25.0}, {"date": "1997-07-03", "close": 1138.86, "volume": 80.0}, {"date": "1997-07-04", "close": 1178.82, "volume": 27.0}, {"date": "1997-07-07", "close": 1178.82, "volume": 5.0}, {"date": "1997-07-08", "close": 1118.88, "volume": 57.0}, {"date": "1997-07-09", "close": 1118.88, "volume": 6.0}, {"date": "1997-07-10", "close": 1158.84, "volume": 15.0}, {"date": "1997-07-11", "close": 1118.88, "volume": 3.0}, {"date": "1997-07-14", "close": 1118.88, "volume": null}, {"date": "1997-07-15", "close": 1118.88, "volume": 150.0}, {"date": "1997-07-16", "close": 1098.9, "volume": 119.0}, {"date": "1997-07-17", "close": 1058.94, "volume": 43.0}, {"date": "1997-07-18", "close": 1098.9, "volume": 9.0}, {"date": "1997-07-21", "close": 919.08, "volume": 23.0}, {"date": "1997-07-22", "close": 939.06, "volume": 13.0}, {"date": "1997-07-23", "close": 939.06, "volume": 10.0}, {"date": "1997-07-24", "close": 919.08, "volume": 53.0}, {"date": "1997-07-25", "close": 919.08, "volume": 39.0}, {"date": "1997-07-28", "close": 919.08, "volume": 3.0}, {"date": "1997-07-29", "close": 919.08, "volume": 21.0}, {"date": "1997-07-30", "close": 909.09, "volume": 60.0}, {"date": "1997-07-31", "close": 979.02, "volume": 1.0}, {"date": "1997-08-01", "close": 899.1, "volume": 35.0}, {"date": "1997-08-04", "close": 919.08, "volume": 21.0}, {"date": "1997-08-05", "close": 899.1, "volume": 33.0}, {"date": "1997-08-06", "close": 899.1, "volume": 23.0}, {"date": "1997-08-07", "close": 899.1, "volume": 35.0}, {"date": "1997-08-08", "close": 899.1, "volume": 56.0}, {"date": "1997-08-11", "close": 939.06, "volume": 12.0}, {"date": "1997-08-12", "close": 919.08, "volume": 34.0}, {"date": "1997-08-13", "close": 899.1, "volume": 12.0}, {"date": "1997-08-14", "close": 899.1, "volume": 3.0}, {"date": "1997-08-15", "close": 859.14, "volume": 32.0}, {"date": "1997-08-18", "close": 799.2, "volume": 105.0}, {"date": "1997-08-19", "close": 819.18, "volume": 8.0}, {"date": "1997-08-20", "close": 839.16, "volume": 20.0}, {"date": "1997-08-21", "close": 859.14, "volume": 13.0}, {"date": "1997-08-22", "close": 899.1, "volume": 15.0}, {"date": "1997-08-25", "close": 959.04, "volume": 6.0}, {"date": "1997-08-26", "close": 979.02, "volume": 26.0}, {"date": "1997-08-27", "close": 1118.88, "volume": 40.0}, {"date": "1997-08-28", "close": 1158.84, "volume": 26.0}, {"date": "1997-08-29", "close": 1138.86, "volume": 438.0}, {"date": "1997-09-01", "close": 1098.9, "volume": 14.0}, {"date": "1997-09-02", "close": 1098.9, "volume": 4.0}, {"date": "1997-09-03", "close": 1098.9, "volume": 13.0}, {"date": "1997-09-04", "close": 1098.9, "volume": null}, {"date": "1997-09-05", "close": 1078.92, "volume": 1.0}, {"date": "1997-09-08", "close": 999.0, "volume": 28.0}, {"date": "1997-09-09", "close": 859.14, "volume": 311.0}, {"date": "1997-09-10", "close": 879.12, "volume": 149.0}, {"date": "1997-09-11", "close": 899.1, "volume": 5.0}, {"date": "1997-09-12", "close": 869.13, "volume": 32.0}, {"date": "1997-09-15", "close": 899.1, "volume": 49.0}, {"date": "1997-09-16", "close": 879.12, "volume": 21.0}, {"date": "1997-09-17", "close": 849.15, "volume": 18.0}, {"date": "1997-09-18", "close": 859.14, "volume": 26.0}, {"date": "1997-09-19", "close": 859.14, "volume": 22.0}, {"date": "1997-09-22", "close": 809.19, "volume": 180.0}, {"date": "1997-09-23", "close": 819.18, "volume": 50.0}, {"date": "1997-09-24", "close": 819.18, "volume": 24.0}, {"date": "1997-09-25", "close": 809.19, "volume": 1.0}, {"date": "1997-09-26", "close": 899.1, "volume": 107.0}, {"date": "1997-09-29", "close": 1038.96, "volume": 39.0}, {"date": "1997-09-30", "close": 1018.98, "volume": 112.0}, {"date": "1997-10-01", "close": 1018.98, "volume": 39.0}, {"date": "1997-10-02", "close": 1058.94, "volume": 28.0}, {"date": "1997-10-03", "close": 1138.86, "volume": 11.0}, {"date": "1997-10-06", "close": 1138.86, "volume": 8.0}, {"date": "1997-10-07", "close": 1138.86, "volume": 30.0}, {"date": "1997-10-08", "close": 1098.9, "volume": 10.0}, {"date": "1997-10-09", "close": 1078.92, "volume": 20.0}, {"date": "1997-10-10", "close": 1038.96, "volume": 7.0}, {"date": "1997-10-13", "close": 1058.94, "volume": 20.0}, {"date": "1997-10-14", "close": 1058.94, "volume": 8.0}, {"date": "1997-10-15", "close": 1058.94, "volume": 9.0}, {"date": "1997-10-16", "close": 999.0, "volume": 5.0}, {"date": "1997-10-17", "close": 999.0, "volume": 7.0}, {"date": "1997-10-20", "close": 919.08, "volume": 6.0}, {"date": "1997-10-21", "close": 1018.98, "volume": 43.0}, {"date": "1997-10-22", "close": 1098.9, "volume": 48.0}, {"date": "1997-10-23", "close": 1078.92, "volume": 13.0}, {"date": "1997-10-24", "close": 999.0, "volume": 33.0}, {"date": "1997-10-27", "close": 979.02, "volume": 64.0}, {"date": "1997-10-28", "close": 799.2, "volume": 72.0}, {"date": "1997-10-29", "close": 899.1, "volume": 23.0}, {"date": "1997-10-30", "close": 879.12, "volume": 53.0}, {"date": "1997-10-31", "close": 919.08, "volume": 21.0}, {"date": "1997-11-03", "close": 879.12, "volume": 3.0}, {"date": "1997-11-04", "close": 879.12, "volume": 2.0}, {"date": "1997-11-05", "close": 819.18, "volume": 28.0}, {"date": "1997-11-06", "close": 829.17, "volume": 14.0}, {"date": "1997-11-07", "close": 839.16, "volume": 4.0}, {"date": "1997-11-10", "close": 819.18, "volume": 21.0}, {"date": "1997-11-11", "close": 799.2, "volume": 34.0}, {"date": "1997-11-12", "close": 839.16, "volume": 386.0}, {"date": "1997-11-13", "close": 859.14, "volume": 1.0}, {"date": "1997-11-14", "close": 859.14, "volume": 13.0}, {"date": "1997-11-17", "close": 879.12, "volume": 13.0}, {"date": "1997-11-18", "close": 919.08, "volume": 5.0}, {"date": "1997-11-19", "close": 939.06, "volume": 89.0}, {"date": "1997-11-20", "close": 939.06, "volume": 49.0}, {"date": "1997-11-21", "close": 939.06, "volume": 16.0}, {"date": "1997-11-24", "close": 899.1, "volume": 607.0}, {"date": "1997-11-25", "close": 899.1, "volume": 18.0}, {"date": "1997-11-26", "close": 899.1, "volume": 4.0}, {"date": "1997-11-27", "close": 899.1, "volume": 10.0}, {"date": "1997-11-28", "close": 899.1, "volume": 20.0}, {"date": "1997-12-01", "close": 939.06, "volume": 4.0}, {"date": "1997-12-02", "close": 939.06, "volume": null}, {"date": "1997-12-03", "close": 919.08, "volume": 8.0}, {"date": "1997-12-04", "close": 919.08, "volume": 54.0}, {"date": "1997-12-05", "close": 919.08, "volume": 1.0}, {"date": "1997-12-08", "close": 919.08, "volume": 6.0}, {"date": "1997-12-09", "close": 939.06, "volume": 13.0}, {"date": "1997-12-10", "close": 939.06, "volume": null}, {"date": "1997-12-11", "close": 919.08, "volume": 251.0}, {"date": "1997-12-12", "close": 859.14, "volume": 1.0}, {"date": "1997-12-15", "close": 899.1, "volume": 5.0}, {"date": "1997-12-16", "close": 899.1, "volume": 5.0}, {"date": "1997-12-17", "close": 899.1, "volume": 1.0}, {"date": "1997-12-18", "close": 899.1, "volume": 2.0}, {"date": "1997-12-19", "close": 879.12, "volume": 2.0}, {"date": "1997-12-22", "close": 859.14, "volume": 24.0}, {"date": "1997-12-23", "close": 879.12, "volume": 43.0}, {"date": "1997-12-24", "close": 839.16, "volume": 13.0}, {"date": "1997-12-25", "close": 839.16, "volume": null}, {"date": "1997-12-26", "close": 839.16, "volume": null}, {"date": "1997-12-29", "close": 839.16, "volume": null}, {"date": "1997-12-30", "close": 799.2, "volume": 41.0}, {"date": "1997-12-31", "close": 799.2, "volume": null}, {"date": "1998-01-01", "close": 799.2, "volume": null}, {"date": "1998-01-02", "close": 799.2, "volume": 22.0}, {"date": "1998-01-05", "close": 799.2, "volume": 236.0}, {"date": "1998-01-06", "close": 819.18, "volume": 21.0}, {"date": "1998-01-07", "close": 799.2, "volume": 50.0}, {"date": "1998-01-08", "close": 799.2, "volume": null}, {"date": "1998-01-09", "close": 779.22, "volume": 2.0}, {"date": "1998-01-12", "close": 779.22, "volume": 4.0}, {"date": "1998-01-13", "close": 799.2, "volume": 298.0}, {"date": "1998-01-14", "close": 739.26, "volume": 67.0}, {"date": "1998-01-15", "close": 759.24, "volume": 17.0}, {"date": "1998-01-16", "close": 739.26, "volume": 8.0}, {"date": "1998-01-19", "close": 749.25, "volume": 7.0}, {"date": "1998-01-20", "close": 739.26, "volume": 16.0}, {"date": "1998-01-21", "close": 739.26, "volume": 6.0}, {"date": "1998-01-22", "close": 739.26, "volume": 12.0}, {"date": "1998-01-23", "close": 719.28, "volume": 6.0}, {"date": "1998-01-26", "close": 719.28, "volume": null}, {"date": "1998-01-27", "close": 719.28, "volume": 18.0}, {"date": "1998-01-28", "close": 719.28, "volume": 11.0}, {"date": "1998-01-29", "close": 719.28, "volume": null}, {"date": "1998-01-30", "close": 699.3, "volume": 39.0}, {"date": "1998-02-02", "close": 739.26, "volume": 3.0}, {"date": "1998-02-03", "close": 699.3, "volume": 0.0}, {"date": "1998-02-04", "close": 699.3, "volume": null}, {"date": "1998-02-05", "close": 599.4, "volume": 23.0}, {"date": "1998-02-06", "close": 639.36, "volume": 5.0}, {"date": "1998-02-09", "close": 699.3, "volume": 14.0}, {"date": "1998-02-10", "close": 739.26, "volume": 16.0}, {"date": "1998-02-11", "close": 799.2, "volume": 16.0}, {"date": "1998-02-12", "close": 779.22, "volume": 3.0}, {"date": "1998-02-13", "close": 779.22, "volume": 0.0}, {"date": "1998-02-16", "close": 759.24, "volume": 10.0}, {"date": "1998-02-17", "close": 739.26, "volume": 12.0}, {"date": "1998-02-18", "close": 729.27, "volume": 4.0}, {"date": "1998-02-19", "close": 739.26, "volume": 1.0}, {"date": "1998-02-20", "close": 729.27, "volume": 2.0}, {"date": "1998-02-23", "close": 739.26, "volume": 53.0}, {"date": "1998-02-24", "close": 739.26, "volume": 2.0}, {"date": "1998-02-25", "close": 739.26, "volume": null}, {"date": "1998-02-26", "close": 719.28, "volume": 1.0}, {"date": "1998-02-27", "close": 719.28, "volume": 1.0}, {"date": "1998-03-02", "close": 719.28, "volume": null}, {"date": "1998-03-03", "close": 699.3, "volume": 8.0}, {"date": "1998-03-04", "close": 719.28, "volume": 20.0}, {"date": "1998-03-05", "close": 659.34, "volume": 36.0}, {"date": "1998-03-06", "close": 699.3, "volume": 9.0}, {"date": "1998-03-09", "close": 659.34, "volume": 4.0}, {"date": "1998-03-10", "close": 699.3, "volume": 4.0}, {"date": "1998-03-11", "close": 759.24, "volume": 25.0}, {"date": "1998-03-12", "close": 799.2, "volume": 111.0}, {"date": "1998-03-13", "close": 819.18, "volume": 79.0}, {"date": "1998-03-16", "close": 839.16, "volume": 25.0}, {"date": "1998-03-17", "close": 819.18, "volume": 53.0}, {"date": "1998-03-18", "close": 839.16, "volume": 26.0}, {"date": "1998-03-19", "close": 859.14, "volume": 50.0}, {"date": "1998-03-20", "close": 879.12, "volume": 2307.0}, {"date": "1998-03-23", "close": 899.1, "volume": 12.0}, {"date": "1998-03-24", "close": 959.04, "volume": 18.0}, {"date": "1998-03-25", "close": 899.1, "volume": 15.0}, {"date": "1998-03-26", "close": 899.1, "volume": 1092.0}, {"date": "1998-03-27", "close": 899.1, "volume": 106.0}, {"date": "1998-03-30", "close": 899.1, "volume": null}, {"date": "1998-03-31", "close": 999.0, "volume": 51.0}, {"date": "1998-04-01", "close": 1058.94, "volume": 46.0}, {"date": "1998-04-02", "close": 1038.96, "volume": 41.0}, {"date": "1998-04-03", "close": 939.06, "volume": 27.0}, {"date": "1998-04-06", "close": 939.06, "volume": 23.0}, {"date": "1998-04-07", "close": 939.06, "volume": 4.0}, {"date": "1998-04-08", "close": 939.06, "volume": 2.0}, {"date": "1998-04-09", "close": 939.06, "volume": 15.0}, {"date": "1998-04-10", "close": 939.06, "volume": null}, {"date": "1998-04-13", "close": 939.06, "volume": null}, {"date": "1998-04-14", "close": 959.04, "volume": 12.0}, {"date": "1998-04-15", "close": 979.02, "volume": 2.0}, {"date": "1998-04-16", "close": 999.0, "volume": 15.0}, {"date": "1998-04-17", "close": 999.0, "volume": 15.0}, {"date": "1998-04-20", "close": 959.04, "volume": 20.0}, {"date": "1998-04-21", "close": 959.04, "volume": null}, {"date": "1998-04-22", "close": 919.08, "volume": 4.0}, {"date": "1998-04-23", "close": 979.02, "volume": 954.0}, {"date": "1998-04-24", "close": 999.0, "volume": 10.0}, {"date": "1998-04-27", "close": 999.0, "volume": null}, {"date": "1998-04-28", "close": 999.0, "volume": 32.0}, {"date": "1998-04-29", "close": 959.04, "volume": 11.0}, {"date": "1998-04-30", "close": 899.1, "volume": 12.0}, {"date": "1998-05-01", "close": 939.06, "volume": 19.0}, {"date": "1998-05-04", "close": 939.06, "volume": 3.0}, {"date": "1998-05-05", "close": 939.06, "volume": null}, {"date": "1998-05-06", "close": 939.06, "volume": null}, {"date": "1998-05-07", "close": 939.06, "volume": null}, {"date": "1998-05-08", "close": 939.06, "volume": null}, {"date": "1998-05-11", "close": 939.06, "volume": null}, {"date": "1998-05-12", "close": 889.11, "volume": 9.0}, {"date": "1998-05-13", "close": 839.16, "volume": 92.0}, {"date": "1998-05-14", "close": 839.16, "volume": 6.0}, {"date": "1998-05-15", "close": 899.1, "volume": 2.0}, {"date": "1998-05-18", "close": 839.16, "volume": 9.0}, {"date": "1998-05-19", "close": 799.2, "volume": 5.0}, {"date": "1998-05-20", "close": 799.2, "volume": 8.0}, {"date": "1998-05-21", "close": 859.14, "volume": 6.0}, {"date": "1998-05-22", "close": 799.2, "volume": 18.0}, {"date": "1998-05-25", "close": 799.2, "volume": 14.0}, {"date": "1998-05-26", "close": 799.2, "volume": 15.0}, {"date": "1998-05-27", "close": 759.24, "volume": 12.0}, {"date": "1998-05-28", "close": 759.24, "volume": 14.0}, {"date": "1998-05-29", "close": 799.2, "volume": 11.0}, {"date": "1998-06-01", "close": 739.26, "volume": 8.0}, {"date": "1998-06-02", "close": 739.26, "volume": 5.0}, {"date": "1998-06-03", "close": 699.3, "volume": 10.0}, {"date": "1998-06-04", "close": 659.34, "volume": 16.0}, {"date": "1998-06-05", "close": 659.34, "volume": 17.0}, {"date": "1998-06-08", "close": 659.34, "volume": null}, {"date": "1998-06-09", "close": 659.34, "volume": 19.0}, {"date": "1998-06-10", "close": 659.34, "volume": 33.0}, {"date": "1998-06-11", "close": 679.32, "volume": 8.0}, {"date": "1998-06-12", "close": 679.32, "volume": 2.0}, {"date": "1998-06-15", "close": 659.34, "volume": 3.0}, {"date": "1998-06-16", "close": 659.34, "volume": 23.0}, {"date": "1998-06-17", "close": 659.34, "volume": 5.0}, {"date": "1998-06-18", "close": 659.34, "volume": 19.0}, {"date": "1998-06-19", "close": 619.38, "volume": 13.0}, {"date": "1998-06-22", "close": 639.36, "volume": 36.0}, {"date": "1998-06-23", "close": 659.34, "volume": 7.0}, {"date": "1998-06-24", "close": 619.38, "volume": 44.0}, {"date": "1998-06-25", "close": 579.42, "volume": 23.0}, {"date": "1998-06-26", "close": 579.42, "volume": 25.0}, {"date": "1998-06-29", "close": 579.42, "volume": 53.0}, {"date": "1998-06-30", "close": 559.44, "volume": 49.0}, {"date": "1998-07-01", "close": 559.44, "volume": 5.0}, {"date": "1998-07-02", "close": 639.36, "volume": 12.0}, {"date": "1998-07-03", "close": 659.34, "volume": 19.0}, {"date": "1998-07-06", "close": 639.36, "volume": 2.0}, {"date": "1998-07-07", "close": 599.4, "volume": 8.0}, {"date": "1998-07-08", "close": 599.4, "volume": 8.0}, {"date": "1998-07-09", "close": 599.4, "volume": null}, {"date": "1998-07-10", "close": 599.4, "volume": null}, {"date": "1998-07-13", "close": 599.4, "volume": 18.0}, {"date": "1998-07-14", "close": 599.4, "volume": 16.0}, {"date": "1998-07-15", "close": 599.4, "volume": null}, {"date": "1998-07-16", "close": 619.38, "volume": 9.0}, {"date": "1998-07-17", "close": 579.42, "volume": 7.0}, {"date": "1998-07-20", "close": 579.42, "volume": null}, {"date": "1998-07-21", "close": 579.42, "volume": null}, {"date": "1998-07-22", "close": 559.44, "volume": 2.0}, {"date": "1998-07-23", "close": 559.44, "volume": null}, {"date": "1998-07-24", "close": 559.44, "volume": null}, {"date": "1998-07-27", "close": 559.44, "volume": null}, {"date": "1998-07-28", "close": 579.42, "volume": 5.0}, {"date": "1998-07-29", "close": 579.42, "volume": null}, {"date": "1998-07-30", "close": 579.42, "volume": null}, {"date": "1998-07-31", "close": 559.44, "volume": 1.0}, {"date": "1998-08-03", "close": 559.44, "volume": null}, {"date": "1998-08-04", "close": 559.44, "volume": 3.0}, {"date": "1998-08-05", "close": 559.44, "volume": null}, {"date": "1998-08-06", "close": 559.44, "volume": null}, {"date": "1998-08-07", "close": 559.44, "volume": 10.0}, {"date": "1998-08-10", "close": 539.46, "volume": 6.0}, {"date": "1998-08-11", "close": 539.46, "volume": null}, {"date": "1998-08-12", "close": 539.46, "volume": null}, {"date": "1998-08-13", "close": 539.46, "volume": 2.0}, {"date": "1998-08-14", "close": 539.46, "volume": null}, {"date": "1998-08-17", "close": 539.46, "volume": null}, {"date": "1998-08-18", "close": 579.42, "volume": 211.0}, {"date": "1998-08-19", "close": 559.44, "volume": 2.0}, {"date": "1998-08-20", "close": 599.4, "volume": 3.0}, {"date": "1998-08-21", "close": 679.32, "volume": 6.0}, {"date": "1998-08-24", "close": 619.38, "volume": 3.0}, {"date": "1998-08-25", "close": 619.38, "volume": null}, {"date": "1998-08-26", "close": 619.38, "volume": null}, {"date": "1998-08-27", "close": 639.36, "volume": 128.0}, {"date": "1998-08-28", "close": 599.4, "volume": 2.0}, {"date": "1998-08-31", "close": 519.48, "volume": 2.0}, {"date": "1998-09-01", "close": 519.48, "volume": null}, {"date": "1998-09-02", "close": 519.48, "volume": 13.0}, {"date": "1998-09-03", "close": 519.48, "volume": null}, {"date": "1998-09-04", "close": 559.44, "volume": 14.0}, {"date": "1998-09-07", "close": 559.44, "volume": null}, {"date": "1998-09-08", "close": 559.44, "volume": null}, {"date": "1998-09-09", "close": 499.5, "volume": 2.0}, {"date": "1998-09-10", "close": 499.5, "volume": 2.0}, {"date": "1998-09-11", "close": 499.5, "volume": null}, {"date": "1998-09-14", "close": 499.5, "volume": null}, {"date": "1998-09-15", "close": 459.54, "volume": 3.0}, {"date": "1998-09-16", "close": 439.56, "volume": 6.0}, {"date": "1998-09-17", "close": 439.56, "volume": null}, {"date": "1998-09-18", "close": 399.6, "volume": 13.0}, {"date": "1998-09-21", "close": 399.6, "volume": null}, {"date": "1998-09-22", "close": 399.6, "volume": null}, {"date": "1998-09-23", "close": 399.6, "volume": null}, {"date": "1998-09-24", "close": 379.62, "volume": 35.0}, {"date": "1998-09-25", "close": 379.62, "volume": null}, {"date": "1998-09-28", "close": 379.62, "volume": 5.0}, {"date": "1998-09-29", "close": 379.62, "volume": 3.0}, {"date": "1998-09-30", "close": 379.62, "volume": null}, {"date": "1998-10-01", "close": 379.62, "volume": null}, {"date": "1998-10-02", "close": 359.64, "volume": 4.0}, {"date": "1998-10-05", "close": 359.64, "volume": null}, {"date": "1998-10-06", "close": 359.64, "volume": null}, {"date": "1998-10-07", "close": 359.64, "volume": 34.0}, {"date": "1998-10-08", "close": 359.64, "volume": null}, {"date": "1998-10-09", "close": 399.6, "volume": 9.0}, {"date": "1998-10-12", "close": 399.6, "volume": 3.0}, {"date": "1998-10-13", "close": 439.56, "volume": 6.0}, {"date": "1998-10-14", "close": 439.56, "volume": null}, {"date": "1998-10-15", "close": 439.56, "volume": null}, {"date": "1998-10-16", "close": 509.49, "volume": 8.0}, {"date": "1998-10-19", "close": 499.5, "volume": 12.0}, {"date": "1998-10-20", "close": 439.56, "volume": 5.0}, {"date": "1998-10-21", "close": 439.56, "volume": 1.0}, {"date": "1998-10-22", "close": 439.56, "volume": null}, {"date": "1998-10-23", "close": 439.56, "volume": null}, {"date": "1998-10-26", "close": 419.58, "volume": 8.0}, {"date": "1998-10-27", "close": 439.56, "volume": 2.0}, {"date": "1998-10-28", "close": 399.6, "volume": 45.0}, {"date": "1998-10-29", "close": 439.56, "volume": 5.0}, {"date": "1998-10-30", "close": 439.56, "volume": 495.0}, {"date": "1998-11-02", "close": 479.52, "volume": 1.0}, {"date": "1998-11-03", "close": 439.56, "volume": 13.0}, {"date": "1998-11-04", "close": 439.56, "volume": null}, {"date": "1998-11-05", "close": 439.56, "volume": null}, {"date": "1998-11-06", "close": 439.56, "volume": 11.0}, {"date": "1998-11-09", "close": 439.56, "volume": 6.0}, {"date": "1998-11-10", "close": 439.56, "volume": null}, {"date": "1998-11-11", "close": 459.54, "volume": 13.0}, {"date": "1998-11-12", "close": 459.54, "volume": 3.0}, {"date": "1998-11-13", "close": 459.54, "volume": 12.0}, {"date": "1998-11-16", "close": 459.54, "volume": null}, {"date": "1998-11-17", "close": 439.56, "volume": 28.0}, {"date": "1998-11-18", "close": 419.58, "volume": 0.0}, {"date": "1998-11-19", "close": 419.58, "volume": 10.0}, {"date": "1998-11-20", "close": 419.58, "volume": 8.0}, {"date": "1998-11-23", "close": 419.58, "volume": null}, {"date": "1998-11-24", "close": 419.58, "volume": 16.0}, {"date": "1998-11-25", "close": 419.58, "volume": 1.0}, {"date": "1998-11-26", "close": 399.6, "volume": 7.0}, {"date": "1998-11-27", "close": 439.56, "volume": 28.0}, {"date": "1998-11-30", "close": 399.6, "volume": 15.0}, {"date": "1998-12-01", "close": 399.6, "volume": null}, {"date": "1998-12-02", "close": 379.62, "volume": 5.0}, {"date": "1998-12-03", "close": 379.62, "volume": null}, {"date": "1998-12-04", "close": 379.62, "volume": 13.0}, {"date": "1998-12-07", "close": 379.62, "volume": 9.0}, {"date": "1998-12-08", "close": 359.64, "volume": 4.0}, {"date": "1998-12-09", "close": 359.64, "volume": 25.0}, {"date": "1998-12-10", "close": 319.68, "volume": 52.0}, {"date": "1998-12-11", "close": 319.68, "volume": null}, {"date": "1998-12-14", "close": 319.68, "volume": 45.0}, {"date": "1998-12-15", "close": 319.68, "volume": null}, {"date": "1998-12-16", "close": 339.66, "volume": 27.0}, {"date": "1998-12-17", "close": 359.64, "volume": 13.0}, {"date": "1998-12-18", "close": 359.64, "volume": 8.0}, {"date": "1998-12-21", "close": 359.64, "volume": null}, {"date": "1998-12-22", "close": 339.66, "volume": 21.0}, {"date": "1998-12-23", "close": 339.66, "volume": 31.0}, {"date": "1998-12-24", "close": 339.66, "volume": null}, {"date": "1998-12-25", "close": 339.66, "volume": null}, {"date": "1998-12-28", "close": 339.66, "volume": null}, {"date": "1998-12-29", "close": 339.66, "volume": null}, {"date": "1998-12-30", "close": 339.66, "volume": null}, {"date": "1998-12-31", "close": 399.6, "volume": 25.0}, {"date": "1999-01-01", "close": 399.6, "volume": null}, {"date": "1999-01-04", "close": 339.66, "volume": 16.0}, {"date": "1999-01-05", "close": 319.68, "volume": 3.0}, {"date": "1999-01-06", "close": 339.66, "volume": 8.0}, {"date": "1999-01-07", "close": 359.64, "volume": 50.0}, {"date": "1999-01-08", "close": 339.66, "volume": 0.0}, {"date": "1999-01-11", "close": 339.66, "volume": 8.0}, {"date": "1999-01-12", "close": 339.66, "volume": 3.0}, {"date": "1999-01-13", "close": 339.66, "volume": 38.0}, {"date": "1999-01-14", "close": 339.66, "volume": null}, {"date": "1999-01-15", "close": 359.64, "volume": 16.0}, {"date": "1999-01-18", "close": 379.62, "volume": 12.0}, {"date": "1999-01-19", "close": 399.6, "volume": 10.0}, {"date": "1999-01-20", "close": 359.64, "volume": 7.0}, {"date": "1999-01-21", "close": 339.66, "volume": 345.0}, {"date": "1999-01-22", "close": 339.66, "volume": null}, {"date": "1999-01-25", "close": 339.66, "volume": null}, {"date": "1999-01-26", "close": 339.66, "volume": null}, {"date": "1999-01-27", "close": 339.66, "volume": null}, {"date": "1999-01-28", "close": 369.63, "volume": 5.0}, {"date": "1999-01-29", "close": 379.62, "volume": 2.0}, {"date": "1999-02-01", "close": 399.6, "volume": 29.0}, {"date": "1999-02-02", "close": 379.62, "volume": 6.0}, {"date": "1999-02-03", "close": 379.62, "volume": 9.0}, {"date": "1999-02-04", "close": 379.62, "volume": 1.0}, {"date": "1999-02-05", "close": 419.58, "volume": 48.0}, {"date": "1999-02-08", "close": 419.58, "volume": 10.0}, {"date": "1999-02-09", "close": 399.6, "volume": 32.0}, {"date": "1999-02-10", "close": 399.6, "volume": 11.0}, {"date": "1999-02-11", "close": 399.6, "volume": 16.0}, {"date": "1999-02-12", "close": 399.6, "volume": 29.0}, {"date": "1999-02-15", "close": 399.6, "volume": 2.0}, {"date": "1999-02-16", "close": 399.6, "volume": 17.0}, {"date": "1999-02-17", "close": 419.58, "volume": 5.0}, {"date": "1999-02-18", "close": 399.6, "volume": 12.0}, {"date": "1999-02-19", "close": 399.6, "volume": 57.0}, {"date": "1999-02-22", "close": 389.61, "volume": 19.0}, {"date": "1999-02-23", "close": 389.61, "volume": null}, {"date": "1999-02-24", "close": 399.6, "volume": 5.0}, {"date": "1999-02-25", "close": 389.61, "volume": 36.0}, {"date": "1999-02-26", "close": 379.62, "volume": 84.0}, {"date": "1999-03-01", "close": 379.62, "volume": 19.0}, {"date": "1999-03-02", "close": 379.62, "volume": 9.0}, {"date": "1999-03-03", "close": 369.63, "volume": 13.0}, {"date": "1999-03-04", "close": 349.65, "volume": 69.0}, {"date": "1999-03-05", "close": 359.64, "volume": 36.0}, {"date": "1999-03-08", "close": 359.64, "volume": null}, {"date": "1999-03-09", "close": 319.68, "volume": 58.0}, {"date": "1999-03-10", "close": 319.68, "volume": null}, {"date": "1999-03-11", "close": 279.72, "volume": 73.0}, {"date": "1999-03-12", "close": 299.7, "volume": 37.0}, {"date": "1999-03-15", "close": 319.68, "volume": 21.0}, {"date": "1999-03-16", "close": 329.67, "volume": 44.0}, {"date": "1999-03-17", "close": 319.68, "volume": 14.0}, {"date": "1999-03-18", "close": 279.72, "volume": 108.0}, {"date": "1999-03-19", "close": 299.7, "volume": 85.0}, {"date": "1999-03-22", "close": 319.68, "volume": 30.0}, {"date": "1999-03-23", "close": 319.68, "volume": 88.0}, {"date": "1999-03-24", "close": 309.69, "volume": 64.0}, {"date": "1999-03-25", "close": 299.7, "volume": 31.0}, {"date": "1999-03-26", "close": 319.68, "volume": 10.0}, {"date": "1999-03-29", "close": 319.68, "volume": null}, {"date": "1999-03-30", "close": 319.68, "volume": 6.0}, {"date": "1999-03-31", "close": 299.7, "volume": 68.0}, {"date": "1999-04-01", "close": 259.74, "volume": 125.0}, {"date": "1999-04-02", "close": 259.74, "volume": null}, {"date": "1999-04-05", "close": 259.74, "volume": null}, {"date": "1999-04-06", "close": 259.74, "volume": 10.0}, {"date": "1999-04-07", "close": 279.72, "volume": 20.0}, {"date": "1999-04-08", "close": 279.72, "volume": 40.0}, {"date": "1999-04-09", "close": 279.72, "volume": null}, {"date": "1999-04-12", "close": 279.72, "volume": null}, {"date": "1999-04-13", "close": 259.74, "volume": 145.0}, {"date": "1999-04-14", "close": 249.75, "volume": 43.0}, {"date": "1999-04-15", "close": 259.74, "volume": 225.0}, {"date": "1999-04-16", "close": 249.75, "volume": 1.0}, {"date": "1999-04-19", "close": 259.74, "volume": 11.0}, {"date": "1999-04-20", "close": 259.74, "volume": 11.0}, {"date": "1999-04-21", "close": 279.72, "volume": 8.0}, {"date": "1999-04-22", "close": 259.74, "volume": 44.0}, {"date": "1999-04-23", "close": 259.74, "volume": 43.0}, {"date": "1999-04-26", "close": 249.75, "volume": 10.0}, {"date": "1999-04-27", "close": 249.75, "volume": null}, {"date": "1999-04-28", "close": 249.75, "volume": 16.0}, {"date": "1999-04-29", "close": 219.78, "volume": 73.0}, {"date": "1999-04-30", "close": 219.78, "volume": 131.0}, {"date": "1999-05-03", "close": 219.78, "volume": 24.0}, {"date": "1999-05-04", "close": 229.77, "volume": 4.0}, {"date": "1999-05-05", "close": 189.81, "volume": 54.0}, {"date": "1999-05-06", "close": 219.78, "volume": 67.0}, {"date": "1999-05-07", "close": 229.77, "volume": 7.0}, {"date": "1999-05-10", "close": 259.74, "volume": 55.0}, {"date": "1999-05-11", "close": 229.77, "volume": 282.0}, {"date": "1999-05-12", "close": 209.79, "volume": 75.0}, {"date": "1999-05-13", "close": 219.78, "volume": 5.0}, {"date": "1999-05-14", "close": 209.79, "volume": 34.0}, {"date": "1999-05-17", "close": 199.8, "volume": 21.0}, {"date": "1999-05-18", "close": 199.8, "volume": 37.0}, {"date": "1999-05-19", "close": 259.74, "volume": 134.0}, {"date": "1999-05-20", "close": 279.72, "volume": 129.0}, {"date": "1999-05-21", "close": 289.71, "volume": 70.0}, {"date": "1999-05-24", "close": 299.7, "volume": 35.0}, {"date": "1999-05-25", "close": 259.74, "volume": 30.0}, {"date": "1999-05-26", "close": 259.74, "volume": null}, {"date": "1999-05-27", "close": 239.76, "volume": 77.0}, {"date": "1999-05-28", "close": 239.76, "volume": 16.0}, {"date": "1999-05-31", "close": 239.76, "volume": null}, {"date": "1999-06-01", "close": 229.77, "volume": 8.0}, {"date": "1999-06-02", "close": 199.8, "volume": 57.0}, {"date": "1999-06-03", "close": 229.77, "volume": 3.0}, {"date": "1999-06-04", "close": 239.76, "volume": 17.0}, {"date": "1999-06-07", "close": 239.76, "volume": null}, {"date": "1999-06-08", "close": 209.79, "volume": 18.0}, {"date": "1999-06-09", "close": 209.79, "volume": 2.0}, {"date": "1999-06-10", "close": 209.79, "volume": 15.0}, {"date": "1999-06-11", "close": 199.8, "volume": 58.0}, {"date": "1999-06-14", "close": 199.8, "volume": null}, {"date": "1999-06-15", "close": 199.8, "volume": 24.0}, {"date": "1999-06-16", "close": 183.816, "volume": 51.0}, {"date": "1999-06-17", "close": 183.816, "volume": 16.0}, {"date": "1999-06-18", "close": 181.818, "volume": 13.0}, {"date": "1999-06-21", "close": 181.818, "volume": 6.0}, {"date": "1999-06-22", "close": 209.79, "volume": 156.0}, {"date": "1999-06-23", "close": 199.8, "volume": 75.0}, {"date": "1999-06-24", "close": 199.8, "volume": 15.0}, {"date": "1999-06-25", "close": 183.816, "volume": 13.0}, {"date": "1999-06-28", "close": 199.8, "volume": 36.0}, {"date": "1999-06-29", "close": 185.814, "volume": 81.0}, {"date": "1999-06-30", "close": 199.8, "volume": 34.0}, {"date": "1999-07-01", "close": 219.78, "volume": 1.0}, {"date": "1999-07-02", "close": 219.78, "volume": 17.0}, {"date": "1999-07-05", "close": 229.77, "volume": 20.0}, {"date": "1999-07-06", "close": 185.814, "volume": 51.0}, {"date": "1999-07-07", "close": 209.79, "volume": 12.0}, {"date": "1999-07-08", "close": 209.79, "volume": null}, {"date": "1999-07-09", "close": 209.79, "volume": null}, {"date": "1999-07-12", "close": 209.79, "volume": null}, {"date": "1999-07-13", "close": 209.79, "volume": null}, {"date": "1999-07-14", "close": 209.79, "volume": null}, {"date": "1999-07-15", "close": 199.8, "volume": 3.0}, {"date": "1999-07-16", "close": 199.8, "volume": 17.0}, {"date": "1999-07-19", "close": 189.81, "volume": 8.0}, {"date": "1999-07-20", "close": 189.81, "volume": 26.0}, {"date": "1999-07-21", "close": 189.81, "volume": null}, {"date": "1999-07-22", "close": 189.81, "volume": null}, {"date": "1999-07-23", "close": 199.8, "volume": 25.0}, {"date": "1999-07-26", "close": 199.8, "volume": 13.0}, {"date": "1999-07-27", "close": 193.806, "volume": 9.0}, {"date": "1999-07-28", "close": 191.808, "volume": 13.0}, {"date": "1999-07-29", "close": 191.808, "volume": null}, {"date": "1999-07-30", "close": 199.8, "volume": 11.0}, {"date": "1999-08-02", "close": 211.788, "volume": 5.0}, {"date": "1999-08-03", "close": 209.79, "volume": 28.0}, {"date": "1999-08-04", "close": 209.79, "volume": 25.0}, {"date": "1999-08-05", "close": 191.808, "volume": 2.0}, {"date": "1999-08-06", "close": 199.8, "volume": 65.0}, {"date": "1999-08-09", "close": 199.8, "volume": 50.0}, {"date": "1999-08-10", "close": 199.8, "volume": null}, {"date": "1999-08-11", "close": 199.8, "volume": null}, {"date": "1999-08-12", "close": 189.81, "volume": 25.0}, {"date": "1999-08-13", "close": 199.8, "volume": 3.0}, {"date": "1999-08-16", "close": 189.81, "volume": 33.0}, {"date": "1999-08-17", "close": 189.81, "volume": 14.0}, {"date": "1999-08-18", "close": 189.81, "volume": null}, {"date": "1999-08-19", "close": 189.81, "volume": 375.0}, {"date": "1999-08-20", "close": 189.81, "volume": 25.0}, {"date": "1999-08-23", "close": 189.81, "volume": 75.0}, {"date": "1999-08-24", "close": 181.818, "volume": 5.0}, {"date": "1999-08-25", "close": 187.812, "volume": 50.0}, {"date": "1999-08-26", "close": 189.81, "volume": 78.0}, {"date": "1999-08-27", "close": 189.81, "volume": 18.0}, {"date": "1999-08-30", "close": 185.814, "volume": 56.0}, {"date": "1999-08-31", "close": 185.814, "volume": 104.0}, {"date": "1999-09-01", "close": 185.814, "volume": null}, {"date": "1999-09-02", "close": 185.814, "volume": null}, {"date": "1999-09-03", "close": 199.8, "volume": 268.0}, {"date": "1999-09-06", "close": 239.76, "volume": 171.0}, {"date": "1999-09-07", "close": 289.71, "volume": 196.0}, {"date": "1999-09-08", "close": 279.72, "volume": 240.0}, {"date": "1999-09-09", "close": 279.72, "volume": 59.0}, {"date": "1999-09-10", "close": 269.73, "volume": 74.0}, {"date": "1999-09-13", "close": 239.76, "volume": 13.0}, {"date": "1999-09-14", "close": 239.76, "volume": 42.0}, {"date": "1999-09-15", "close": 239.76, "volume": 116.0}, {"date": "1999-09-16", "close": 239.76, "volume": 15.0}, {"date": "1999-09-17", "close": 229.77, "volume": 5.0}, {"date": "1999-09-20", "close": 249.75, "volume": 30.0}, {"date": "1999-09-21", "close": 259.74, "volume": 12.0}, {"date": "1999-09-22", "close": 259.74, "volume": null}, {"date": "1999-09-23", "close": 229.77, "volume": 18.0}, {"date": "1999-09-24", "close": 239.76, "volume": 117.0}, {"date": "1999-09-27", "close": 219.78, "volume": 44.0}, {"date": "1999-09-28", "close": 209.79, "volume": 30.0}, {"date": "1999-09-29", "close": 209.79, "volume": 30.0}, {"date": "1999-09-30", "close": 209.79, "volume": 66.0}, {"date": "1999-10-01", "close": 219.78, "volume": 21.0}, {"date": "1999-10-04", "close": 219.78, "volume": null}, {"date": "1999-10-05", "close": 199.8, "volume": 128.0}, {"date": "1999-10-06", "close": 199.8, "volume": 115.0}, {"date": "1999-10-07", "close": 199.8, "volume": 10.0}, {"date": "1999-10-08", "close": 199.8, "volume": 14.0}, {"date": "1999-10-11", "close": 191.808, "volume": 30.0}, {"date": "1999-10-12", "close": 199.8, "volume": 73.0}, {"date": "1999-10-13", "close": 199.8, "volume": 35.0}, {"date": "1999-10-14", "close": 179.82, "volume": 63.0}, {"date": "1999-10-15", "close": 199.8, "volume": 15.0}, {"date": "1999-10-18", "close": 199.8, "volume": 45.0}, {"date": "1999-10-19", "close": 189.81, "volume": 5.0}, {"date": "1999-10-20", "close": 197.802, "volume": 5.0}, {"date": "1999-10-21", "close": 199.8, "volume": 72.0}, {"date": "1999-10-22", "close": 199.8, "volume": 9.0}, {"date": "1999-10-25", "close": 189.81, "volume": 340.0}, {"date": "1999-10-26", "close": 187.812, "volume": 54.0}, {"date": "1999-10-27", "close": 189.81, "volume": 107.0}, {"date": "1999-10-28", "close": 189.81, "volume": 55.0}, {"date": "1999-10-29", "close": 189.81, "volume": null}, {"date": "1999-11-01", "close": 179.82, "volume": 65.0}, {"date": "1999-11-02", "close": 179.82, "volume": 19.0}, {"date": "1999-11-03", "close": 179.82, "volume": null}, {"date": "1999-11-04", "close": 179.82, "volume": null}, {"date": "1999-11-05", "close": 169.83, "volume": 23.0}, {"date": "1999-11-08", "close": 171.828, "volume": 123.0}, {"date": "1999-11-09", "close": 199.8, "volume": 81.0}, {"date": "1999-11-10", "close": 199.8, "volume": 235.0}, {"date": "1999-11-11", "close": 183.816, "volume": 104.0}, {"date": "1999-11-12", "close": 199.8, "volume": 81.0}, {"date": "1999-11-15", "close": 189.81, "volume": 36.0}, {"date": "1999-11-16", "close": 185.814, "volume": 20.0}, {"date": "1999-11-17", "close": 181.818, "volume": 33.0}, {"date": "1999-11-18", "close": 195.804, "volume": 44.0}, {"date": "1999-11-19", "close": 195.804, "volume": 46.0}, {"date": "1999-11-22", "close": 195.804, "volume": 62.0}, {"date": "1999-11-23", "close": 195.804, "volume": 18.0}, {"date": "1999-11-24", "close": 189.81, "volume": 37.0}, {"date": "1999-11-25", "close": 183.816, "volume": 4.0}, {"date": "1999-11-26", "close": 183.816, "volume": 13.0}, {"date": "1999-11-29", "close": 183.816, "volume": 3.0}, {"date": "1999-11-30", "close": 179.82, "volume": 28.0}, {"date": "1999-12-01", "close": 181.818, "volume": 40.0}, {"date": "1999-12-02", "close": 189.81, "volume": 6.0}, {"date": "1999-12-03", "close": 209.79, "volume": 246.0}, {"date": "1999-12-06", "close": 181.818, "volume": 354.0}, {"date": "1999-12-07", "close": 183.816, "volume": 67.0}, {"date": "1999-12-08", "close": 179.82, "volume": 514.0}, {"date": "1999-12-09", "close": 187.812, "volume": 45.0}, {"date": "1999-12-10", "close": 179.82, "volume": 133.0}, {"date": "1999-12-13", "close": 179.82, "volume": 23.0}, {"date": "1999-12-14", "close": 189.81, "volume": 43.0}, {"date": "1999-12-15", "close": 189.81, "volume": 32.0}, {"date": "1999-12-16", "close": 193.806, "volume": 129.0}, {"date": "1999-12-17", "close": 187.812, "volume": 1167.0}, {"date": "1999-12-20", "close": 185.814, "volume": 125.0}, {"date": "1999-12-21", "close": 189.81, "volume": 8.0}, {"date": "1999-12-22", "close": 199.8, "volume": 106.0}, {"date": "1999-12-23", "close": 193.806, "volume": 79.0}, {"date": "1999-12-24", "close": 189.81, "volume": 9.0}, {"date": "1999-12-27", "close": 189.81, "volume": null}, {"date": "1999-12-28", "close": 189.81, "volume": null}, {"date": "1999-12-29", "close": 199.8, "volume": 28.0}, {"date": "1999-12-30", "close": 199.8, "volume": null}, {"date": "1999-12-31", "close": 199.8, "volume": null}, {"date": "2000-01-03", "close": 199.8, "volume": null}, {"date": "2000-01-04", "close": 199.8, "volume": 4.0}, {"date": "2000-01-05", "close": 209.79, "volume": 25.0}, {"date": "2000-01-06", "close": 219.78, "volume": 83.0}, {"date": "2000-01-07", "close": 199.8, "volume": 147.0}, {"date": "2000-01-10", "close": 199.8, "volume": 54.0}, {"date": "2000-01-11", "close": 219.78, "volume": 90.0}, {"date": "2000-01-12", "close": 219.78, "volume": 16.0}, {"date": "2000-01-13", "close": 219.78, "volume": 25.0}, {"date": "2000-01-14", "close": 219.78, "volume": 70.0}, {"date": "2000-01-17", "close": 219.78, "volume": 34.0}, {"date": "2000-01-18", "close": 229.77, "volume": 246.0}, {"date": "2000-01-19", "close": 229.77, "volume": 68.0}, {"date": "2000-01-20", "close": 229.77, "volume": 160.0}, {"date": "2000-01-21", "close": 239.76, "volume": 185.0}, {"date": "2000-01-24", "close": 329.67, "volume": 6573.0}, {"date": "2000-01-25", "close": 319.68, "volume": 736.0}, {"date": "2000-01-26", "close": 319.68, "volume": null}, {"date": "2000-01-27", "close": 439.56, "volume": 1728.0}, {"date": "2000-01-28", "close": 389.61, "volume": 950.0}, {"date": "2000-01-31", "close": 369.63, "volume": 235.0}, {"date": "2000-02-01", "close": 349.65, "volume": 294.0}, {"date": "2000-02-02", "close": 339.66, "volume": 157.0}, {"date": "2000-02-03", "close": 319.68, "volume": 224.0}, {"date": "2000-02-07", "close": 379.62, "volume": 407.0}, {"date": "2000-02-08", "close": 359.64, "volume": 145.0}, {"date": "2000-02-09", "close": 329.67, "volume": 31.0}, {"date": "2000-02-10", "close": 339.66, "volume": 92.0}, {"date": "2000-02-11", "close": 319.68, "volume": 124.0}, {"date": "2000-02-14", "close": 319.68, "volume": 106.0}, {"date": "2000-02-16", "close": 459.54, "volume": 2417.0}, {"date": "2000-02-17", "close": 449.55, "volume": 1390.0}, {"date": "2000-02-21", "close": 439.56, "volume": 241.0}, {"date": "2000-02-23", "close": 469.53, "volume": 104.0}, {"date": "2000-02-24", "close": 469.53, "volume": 476.0}, {"date": "2000-02-25", "close": 569.43, "volume": 2367.0}, {"date": "2000-02-28", "close": 509.49, "volume": 602.0}, {"date": "2000-02-29", "close": 479.52, "volume": 344.0}, {"date": "2000-03-01", "close": 459.54, "volume": 368.0}, {"date": "2000-03-02", "close": 469.53, "volume": 142.0}, {"date": "2000-03-03", "close": 509.49, "volume": 351.0}, {"date": "2000-03-06", "close": 479.52, "volume": 426.0}, {"date": "2000-03-07", "close": 499.5, "volume": 261.0}, {"date": "2000-03-08", "close": 489.51, "volume": 359.0}, {"date": "2000-03-09", "close": 519.48, "volume": 496.0}, {"date": "2000-03-10", "close": 649.35, "volume": 1254.0}, {"date": "2000-03-13", "close": 739.26, "volume": 879.0}, {"date": "2000-03-14", "close": 719.28, "volume": 721.0}, {"date": "2000-03-15", "close": 719.28, "volume": 497.0}, {"date": "2000-03-16", "close": 899.1, "volume": 885.0}, {"date": "2000-03-17", "close": 959.04, "volume": 947.0}, {"date": "2000-03-20", "close": 859.14, "volume": 401.0}, {"date": "2000-03-21", "close": 679.32, "volume": 822.0}, {"date": "2000-03-22", "close": 689.31, "volume": 719.0}, {"date": "2000-03-23", "close": 639.36, "volume": 504.0}, {"date": "2000-03-24", "close": 619.38, "volume": 5482.0}, {"date": "2000-03-27", "close": 639.36, "volume": 2391.0}, {"date": "2000-03-28", "close": 609.39, "volume": 884.0}, {"date": "2000-03-29", "close": 629.37, "volume": 722.0}, {"date": "2000-03-30", "close": 659.34, "volume": 1102.0}, {"date": "2000-03-31", "close": 699.3, "volume": 1519.0}, {"date": "2000-04-03", "close": 759.24, "volume": 2092.0}, {"date": "2000-04-04", "close": 639.36, "volume": 717.0}, {"date": "2000-04-05", "close": 539.46, "volume": 662.0}, {"date": "2000-04-06", "close": 619.38, "volume": 480.0}, {"date": "2000-04-07", "close": 659.34, "volume": 408.0}, {"date": "2000-04-10", "close": 619.38, "volume": 327.0}, {"date": "2000-04-11", "close": 559.44, "volume": 418.0}, {"date": "2000-04-12", "close": 539.46, "volume": 331.0}, {"date": "2000-04-13", "close": 479.52, "volume": 276.0}, {"date": "2000-04-14", "close": 499.5, "volume": 224.0}, {"date": "2000-04-17", "close": 329.67, "volume": 346.0}, {"date": "2000-04-18", "close": 369.63, "volume": 391.0}, {"date": "2000-04-19", "close": 399.6, "volume": 181.0}, {"date": "2000-04-20", "close": 349.65, "volume": 96.0}, {"date": "2000-04-26", "close": 389.61, "volume": 300.0}, {"date": "2000-04-27", "close": 359.64, "volume": 135.0}, {"date": "2000-04-28", "close": 379.62, "volume": 85.0}, {"date": "2000-05-01", "close": 359.64, "volume": 74.0}, {"date": "2000-05-02", "close": 379.62, "volume": 276.0}, {"date": "2000-05-03", "close": 379.62, "volume": 260.0}, {"date": "2000-05-04", "close": 349.65, "volume": 69.0}, {"date": "2000-05-05", "close": 349.65, "volume": 41.0}, {"date": "2000-05-08", "close": 379.62, "volume": 299.0}, {"date": "2000-05-09", "close": 369.63, "volume": 88.0}, {"date": "2000-05-10", "close": 379.62, "volume": 189.0}, {"date": "2000-05-11", "close": 339.66, "volume": 515.0}, {"date": "2000-05-12", "close": 359.64, "volume": 47.0}, {"date": "2000-05-15", "close": 349.65, "volume": 88.0}, {"date": "2000-05-16", "close": 329.67, "volume": 91.0}, {"date": "2000-05-17", "close": 349.65, "volume": 151.0}, {"date": "2000-05-18", "close": 349.65, "volume": 58.0}, {"date": "2000-05-19", "close": 329.67, "volume": 79.0}, {"date": "2000-05-22", "close": 329.67, "volume": 66.0}, {"date": "2000-05-23", "close": 279.72, "volume": 137.0}, {"date": "2000-05-24", "close": 299.7, "volume": 48.0}, {"date": "2000-05-25", "close": 239.76, "volume": 59.0}, {"date": "2000-05-26", "close": 309.69, "volume": 324.0}, {"date": "2000-05-29", "close": 299.7, "volume": 71.0}, {"date": "2000-05-30", "close": 289.71, "volume": 75.0}, {"date": "2000-05-31", "close": 319.68, "volume": 121.0}, {"date": "2000-06-01", "close": 309.69, "volume": 84.0}, {"date": "2000-06-02", "close": 309.69, "volume": 39.0}, {"date": "2000-06-05", "close": 309.69, "volume": 83.0}, {"date": "2000-06-06", "close": 279.72, "volume": 17.0}, {"date": "2000-06-07", "close": 279.72, "volume": 64.0}, {"date": "2000-06-08", "close": 259.74, "volume": 91.0}, {"date": "2000-06-09", "close": 279.72, "volume": 106.0}, {"date": "2000-06-14", "close": 269.73, "volume": 136.0}, {"date": "2000-06-15", "close": 269.73, "volume": 115.0}, {"date": "2000-06-16", "close": 269.73, "volume": 160.0}, {"date": "2000-06-19", "close": 269.73, "volume": 26.0}, {"date": "2000-06-20", "close": 229.77, "volume": 250.0}, {"date": "2000-06-21", "close": 269.73, "volume": 299.0}, {"date": "2000-06-22", "close": 269.73, "volume": 246.0}, {"date": "2000-06-23", "close": 279.72, "volume": 175.0}, {"date": "2000-06-26", "close": 249.75, "volume": 105.0}, {"date": "2000-06-27", "close": 259.74, "volume": 488.0}, {"date": "2000-06-28", "close": 269.73, "volume": 235.0}, {"date": "2000-06-29", "close": 279.72, "volume": 213.0}, {"date": "2000-06-30", "close": 289.71, "volume": 470.0}, {"date": "2000-07-03", "close": 289.71, "volume": 112.0}, {"date": "2000-07-04", "close": 329.67, "volume": 448.0}, {"date": "2000-07-05", "close": 319.68, "volume": 270.0}, {"date": "2000-07-06", "close": 319.68, "volume": 68.0}, {"date": "2000-07-07", "close": 309.69, "volume": 131.0}, {"date": "2000-07-10", "close": 319.68, "volume": 65.0}, {"date": "2000-07-12", "close": 299.7, "volume": 32.0}, {"date": "2000-07-13", "close": 299.7, "volume": 249.0}, {"date": "2000-07-14", "close": 289.71, "volume": 18.0}, {"date": "2000-07-17", "close": 289.71, "volume": 34.0}, {"date": "2000-07-18", "close": 299.7, "volume": 137.0}, {"date": "2000-07-19", "close": 279.72, "volume": 48.0}, {"date": "2000-07-20", "close": 299.7, "volume": 161.0}, {"date": "2000-07-21", "close": 289.71, "volume": 98.0}, {"date": "2000-07-24", "close": 289.71, "volume": 98.0}, {"date": "2000-07-25", "close": 279.72, "volume": 28.0}, {"date": "2000-07-26", "close": 279.72, "volume": 89.0}, {"date": "2000-07-27", "close": 309.69, "volume": 103.0}, {"date": "2000-07-28", "close": 289.71, "volume": 196.0}, {"date": "2000-07-31", "close": 289.71, "volume": 183.0}, {"date": "2000-08-01", "close": 289.71, "volume": 25.0}, {"date": "2000-08-02", "close": 309.69, "volume": 33.0}, {"date": "2000-08-03", "close": 289.71, "volume": 13.0}, {"date": "2000-08-04", "close": 299.7, "volume": 104.0}, {"date": "2000-08-07", "close": 309.69, "volume": 79.0}, {"date": "2000-08-08", "close": 329.67, "volume": 431.0}, {"date": "2000-08-09", "close": 319.68, "volume": 184.0}, {"date": "2000-08-10", "close": 339.66, "volume": 515.0}, {"date": "2000-09-05", "close": 339.66, "volume": null}, {"date": "2000-11-08", "close": 339.66, "volume": 3.0}, {"date": "2000-11-09", "close": 199.8, "volume": 55.0}, {"date": "2000-11-10", "close": 185.814, "volume": 24.0}, {"date": "2000-11-13", "close": 185.814, "volume": 71.0}, {"date": "2000-11-14", "close": 189.81, "volume": 55.0}, {"date": "2000-11-15", "close": 195.804, "volume": 32.0}, {"date": "2000-11-16", "close": 199.8, "volume": 107.0}, {"date": "2000-11-17", "close": 195.804, "volume": 63.0}, {"date": "2000-11-20", "close": 199.8, "volume": 153.0}, {"date": "2000-11-21", "close": 199.8, "volume": 18.0}, {"date": "2000-11-22", "close": 209.79, "volume": 192.0}, {"date": "2000-11-23", "close": 219.78, "volume": 42.0}, {"date": "2000-11-24", "close": 259.74, "volume": 123.0}, {"date": "2000-11-27", "close": 259.74, "volume": 113.0}, {"date": "2000-11-28", "close": 239.76, "volume": 101.0}, {"date": "2000-11-29", "close": 339.66, "volume": 291.0}, {"date": "2000-11-30", "close": 339.66, "volume": 909.0}, {"date": "2000-12-01", "close": 369.63, "volume": 567.0}, {"date": "2000-12-04", "close": 399.6, "volume": 1306.0}, {"date": "2000-12-05", "close": 349.65, "volume": 969.0}, {"date": "2000-12-06", "close": 339.66, "volume": 238.0}, {"date": "2000-12-07", "close": 309.69, "volume": 274.0}, {"date": "2000-12-08", "close": 309.69, "volume": 52.0}, {"date": "2000-12-11", "close": 309.69, "volume": null}, {"date": "2000-12-12", "close": 309.69, "volume": null}, {"date": "2000-12-13", "close": 259.74, "volume": 356.0}, {"date": "2000-12-14", "close": 259.74, "volume": 65.0}, {"date": "2000-12-15", "close": 239.76, "volume": 96.0}, {"date": "2000-12-18", "close": 239.76, "volume": 42.0}, {"date": "2000-12-19", "close": 239.76, "volume": 292.0}, {"date": "2000-12-20", "close": 219.78, "volume": 305.0}, {"date": "2000-12-21", "close": 219.78, "volume": 59.0}, {"date": "2000-12-22", "close": 219.78, "volume": 289.0}, {"date": "2000-12-27", "close": 209.79, "volume": 89.0}, {"date": "2000-12-28", "close": 209.79, "volume": 10.0}, {"date": "2000-12-29", "close": 239.76, "volume": 12.0}, {"date": "2001-01-02", "close": 209.79, "volume": 45.0}, {"date": "2001-01-03", "close": 219.78, "volume": 23.0}, {"date": "2001-01-04", "close": 229.77, "volume": 216.0}, {"date": "2001-01-05", "close": 239.76, "volume": 259.0}, {"date": "2001-01-08", "close": 229.77, "volume": 25.0}, {"date": "2001-01-09", "close": 239.76, "volume": 215.0}, {"date": "2001-01-10", "close": 239.76, "volume": 40.0}, {"date": "2001-01-11", "close": 249.75, "volume": 177.0}, {"date": "2001-01-12", "close": 249.75, "volume": 48.0}, {"date": "2001-01-15", "close": 269.73, "volume": 18.0}, {"date": "2001-01-16", "close": 259.74, "volume": 55.0}, {"date": "2001-01-17", "close": 259.74, "volume": 100.0}, {"date": "2001-01-18", "close": 259.74, "volume": 94.0}, {"date": "2001-01-19", "close": 249.75, "volume": 20.0}, {"date": "2001-01-22", "close": 249.75, "volume": 83.0}, {"date": "2001-01-23", "close": 249.75, "volume": 20.0}, {"date": "2001-01-24", "close": 249.75, "volume": 25.0}, {"date": "2001-01-25", "close": 249.75, "volume": 18.0}, {"date": "2001-01-29", "close": 249.75, "volume": 104.0}, {"date": "2001-01-30", "close": 249.75, "volume": 129.0}, {"date": "2001-01-31", "close": 249.75, "volume": 6.0}, {"date": "2001-02-01", "close": 249.75, "volume": 110.0}, {"date": "2001-02-02", "close": 249.75, "volume": 84.0}, {"date": "2001-02-05", "close": 249.75, "volume": 43.0}, {"date": "2001-02-06", "close": 259.74, "volume": 133.0}, {"date": "2001-02-07", "close": 259.74, "volume": 10.0}, {"date": "2001-02-08", "close": 259.74, "volume": 115.0}, {"date": "2001-02-09", "close": 249.75, "volume": 53.0}, {"date": "2001-02-12", "close": 249.75, "volume": 100.0}, {"date": "2001-02-13", "close": 239.76, "volume": 21.0}, {"date": "2001-02-14", "close": 239.76, "volume": 19.0}, {"date": "2001-02-15", "close": 239.76, "volume": 66.0}, {"date": "2001-02-16", "close": 239.76, "volume": 356.0}, {"date": "2001-02-19", "close": 239.76, "volume": 60.0}, {"date": "2001-02-20", "close": 239.76, "volume": 69.0}, {"date": "2001-02-21", "close": 299.7, "volume": 162.0}, {"date": "2001-02-22", "close": 259.74, "volume": 158.0}, {"date": "2001-02-23", "close": 259.74, "volume": 59.0}, {"date": "2001-02-26", "close": 249.75, "volume": 88.0}, {"date": "2001-02-27", "close": 249.75, "volume": 59.0}, {"date": "2001-02-28", "close": 239.76, "volume": 111.0}, {"date": "2001-03-01", "close": 249.75, "volume": 38.0}, {"date": "2001-03-02", "close": 309.69, "volume": 342.0}, {"date": "2001-03-05", "close": 299.7, "volume": 389.0}, {"date": "2001-03-06", "close": 319.68, "volume": 201.0}, {"date": "2001-03-07", "close": 309.69, "volume": 122.0}, {"date": "2001-03-08", "close": 299.7, "volume": 101.0}, {"date": "2001-03-09", "close": 279.72, "volume": 83.0}, {"date": "2001-03-12", "close": 269.73, "volume": 37.0}, {"date": "2001-03-13", "close": 259.74, "volume": 35.0}, {"date": "2001-03-14", "close": 249.75, "volume": 62.0}, {"date": "2001-03-15", "close": 249.75, "volume": 23.0}, {"date": "2001-03-16", "close": 249.75, "volume": null}, {"date": "2001-03-19", "close": 249.75, "volume": 269.0}, {"date": "2001-03-20", "close": 239.76, "volume": 15.0}, {"date": "2001-03-21", "close": 229.77, "volume": 203.0}, {"date": "2001-03-22", "close": 239.76, "volume": 48.0}, {"date": "2001-03-23", "close": 229.77, "volume": 71.0}, {"date": "2001-03-26", "close": 219.78, "volume": 68.0}, {"date": "2001-03-27", "close": 219.78, "volume": 40.0}, {"date": "2001-03-28", "close": 229.77, "volume": 28.0}, {"date": "2001-03-29", "close": 219.78, "volume": 53.0}, {"date": "2001-03-30", "close": 219.78, "volume": null}, {"date": "2001-04-02", "close": 219.78, "volume": 35.0}, {"date": "2001-04-03", "close": 219.78, "volume": 63.0}, {"date": "2001-04-04", "close": 209.79, "volume": 46.0}, {"date": "2001-04-05", "close": 239.76, "volume": 276.0}, {"date": "2001-04-06", "close": 239.76, "volume": 141.0}, {"date": "2001-04-09", "close": 199.8, "volume": 117.0}, {"date": "2001-04-10", "close": 219.78, "volume": 14.0}, {"date": "2001-04-11", "close": 219.78, "volume": 3.0}, {"date": "2001-04-12", "close": 199.8, "volume": 5.0}, {"date": "2001-04-17", "close": 199.8, "volume": 5.0}, {"date": "2001-04-18", "close": 219.78, "volume": 110.0}, {"date": "2001-04-19", "close": 199.8, "volume": 26.0}, {"date": "2001-04-20", "close": 199.8, "volume": 8.0}, {"date": "2001-04-23", "close": 199.8, "volume": 28.0}, {"date": "2001-04-24", "close": 209.79, "volume": 21.0}, {"date": "2001-04-26", "close": 209.79, "volume": null}, {"date": "2001-04-27", "close": 199.8, "volume": 38.0}, {"date": "2001-04-30", "close": 189.81, "volume": 5.0}, {"date": "2001-05-01", "close": 199.8, "volume": 89.0}, {"date": "2001-05-02", "close": 199.8, "volume": 103.0}, {"date": "2001-05-03", "close": 191.808, "volume": 54.0}, {"date": "2001-05-04", "close": 189.81, "volume": 78.0}, {"date": "2001-05-07", "close": 199.8, "volume": 61.0}, {"date": "2001-05-08", "close": 189.81, "volume": 4.0}, {"date": "2001-05-09", "close": 179.82, "volume": 29.0}, {"date": "2001-05-10", "close": 179.82, "volume": 17.0}, {"date": "2001-05-11", "close": 199.8, "volume": 150.0}, {"date": "2001-05-14", "close": 191.808, "volume": 8.0}, {"date": "2001-05-15", "close": 189.81, "volume": 15.0}, {"date": "2001-05-16", "close": 179.82, "volume": 30.0}, {"date": "2001-05-17", "close": 169.83, "volume": 29.0}, {"date": "2001-05-18", "close": 185.814, "volume": 53.0}, {"date": "2001-05-21", "close": 179.82, "volume": 39.0}, {"date": "2001-05-22", "close": 195.804, "volume": 30.0}, {"date": "2001-05-23", "close": 191.808, "volume": 70.0}, {"date": "2001-05-24", "close": 199.8, "volume": 25.0}, {"date": "2001-05-25", "close": 193.806, "volume": 140.0}, {"date": "2001-05-28", "close": 193.806, "volume": 2.0}, {"date": "2001-05-29", "close": 191.808, "volume": 9.0}, {"date": "2001-05-30", "close": 189.81, "volume": 42.0}, {"date": "2001-05-31", "close": 197.802, "volume": 50.0}, {"date": "2001-06-01", "close": 199.8, "volume": 100.0}, {"date": "2001-06-04", "close": 189.81, "volume": 17.0}, {"date": "2001-06-05", "close": 169.83, "volume": 52.0}, {"date": "2001-06-06", "close": 179.82, "volume": 18.0}, {"date": "2001-06-07", "close": 175.824, "volume": 114.0}, {"date": "2001-06-08", "close": 171.828, "volume": 44.0}, {"date": "2001-06-12", "close": 189.81, "volume": 55.0}, {"date": "2001-06-13", "close": 167.832, "volume": 12.0}, {"date": "2001-06-14", "close": 163.836, "volume": 11.0}, {"date": "2001-06-15", "close": 161.838, "volume": 26.0}, {"date": "2001-06-18", "close": 161.838, "volume": 7.0}, {"date": "2001-06-19", "close": 159.84, "volume": 34.0}, {"date": "2001-06-20", "close": 165.834, "volume": 45.0}, {"date": "2001-06-21", "close": 163.836, "volume": 56.0}, {"date": "2001-06-22", "close": 159.84, "volume": 194.0}, {"date": "2001-06-25", "close": 169.83, "volume": 89.0}, {"date": "2001-06-26", "close": 171.828, "volume": 3.0}, {"date": "2001-06-27", "close": 179.82, "volume": 134.0}, {"date": "2001-06-28", "close": 179.82, "volume": null}, {"date": "2001-06-29", "close": 145.854, "volume": 253.0}, {"date": "2001-07-02", "close": 149.85, "volume": 18.0}, {"date": "2001-07-03", "close": 139.86, "volume": 34.0}, {"date": "2001-07-04", "close": 139.86, "volume": 58.0}, {"date": "2001-07-05", "close": 129.87, "volume": 12.0}, {"date": "2001-07-06", "close": 133.866, "volume": 75.0}, {"date": "2001-07-09", "close": 129.87, "volume": 129.0}, {"date": "2001-07-10", "close": 139.86, "volume": 100.0}, {"date": "2001-07-11", "close": 159.84, "volume": 130.0}, {"date": "2001-07-12", "close": 149.85, "volume": 40.0}, {"date": "2001-07-13", "close": 149.85, "volume": 135.0}, {"date": "2001-07-16", "close": 135.864, "volume": 67.0}, {"date": "2001-07-17", "close": 139.86, "volume": 13.0}, {"date": "2001-07-18", "close": 129.87, "volume": 10.0}, {"date": "2001-07-19", "close": 123.876, "volume": 116.0}, {"date": "2001-07-20", "close": 129.87, "volume": 85.0}, {"date": "2001-07-23", "close": 129.87, "volume": 3.0}, {"date": "2001-07-24", "close": 129.87, "volume": 97.0}, {"date": "2001-07-25", "close": 129.87, "volume": 2.0}, {"date": "2001-07-26", "close": 143.856, "volume": 59.0}, {"date": "2001-07-27", "close": 129.87, "volume": 71.0}, {"date": "2001-07-30", "close": 129.87, "volume": 1.0}, {"date": "2001-07-31", "close": 43.29, "volume": null}, {"date": "2001-08-16", "close": 86.58, "volume": 20.0}, {"date": "2001-08-17", "close": 119.88, "volume": 44.0}, {"date": "2001-08-24", "close": 86.58, "volume": 5.0}, {"date": "2001-08-27", "close": 86.58, "volume": 57.0}, {"date": "2001-08-28", "close": 66.6, "volume": 14.0}, {"date": "2001-08-29", "close": 66.6, "volume": null}, {"date": "2001-08-30", "close": 66.6, "volume": null}, {"date": "2001-08-31", "close": 66.6, "volume": null}, {"date": "2001-09-03", "close": 76.59, "volume": 10.0}, {"date": "2001-09-04", "close": 76.59, "volume": null}, {"date": "2001-09-05", "close": 76.59, "volume": null}, {"date": "2001-09-06", "close": 73.26, "volume": 114.0}, {"date": "2001-09-10", "close": 73.26, "volume": null}, {"date": "2001-09-11", "close": 73.26, "volume": null}, {"date": "2001-09-12", "close": 73.26, "volume": null}, {"date": "2001-09-13", "close": 73.26, "volume": null}, {"date": "2001-09-14", "close": 73.26, "volume": null}, {"date": "2001-09-17", "close": 73.26, "volume": null}, {"date": "2001-09-18", "close": 56.61, "volume": 1.0}, {"date": "2001-09-19", "close": 56.61, "volume": null}, {"date": "2001-09-20", "close": 56.61, "volume": null}, {"date": "2001-09-21", "close": 56.61, "volume": null}, {"date": "2001-09-24", "close": 53.28, "volume": 100.0}, {"date": "2001-09-25", "close": 53.28, "volume": 24.0}, {"date": "2001-09-26", "close": 53.28, "volume": null}, {"date": "2001-09-27", "close": 53.28, "volume": 120.0}, {"date": "2001-09-28", "close": 59.94, "volume": 21.0}, {"date": "2001-10-01", "close": 59.94, "volume": null}, {"date": "2001-10-02", "close": 53.28, "volume": 74.0}, {"date": "2001-10-03", "close": 53.28, "volume": null}, {"date": "2001-10-04", "close": 53.28, "volume": null}, {"date": "2001-10-05", "close": 53.28, "volume": null}, {"date": "2001-10-08", "close": 53.28, "volume": 9.0}, {"date": "2001-10-09", "close": 53.28, "volume": 5.0}, {"date": "2001-10-10", "close": 54.612, "volume": 14.0}, {"date": "2001-10-11", "close": 53.28, "volume": 5.0}, {"date": "2001-10-12", "close": 79.92, "volume": 129.0}, {"date": "2001-10-15", "close": 66.6, "volume": 117.0}, {"date": "2001-10-19", "close": 89.91, "volume": 83.0}, {"date": "2001-10-22", "close": 89.91, "volume": 1.0}, {"date": "2001-10-23", "close": 99.9, "volume": 65.0}, {"date": "2001-10-24", "close": 106.56, "volume": 100.0}, {"date": "2001-10-25", "close": 106.56, "volume": 10.0}, {"date": "2001-10-26", "close": 109.89, "volume": 5.0}, {"date": "2001-10-29", "close": 126.54, "volume": 151.0}, {"date": "2001-10-30", "close": 119.88, "volume": 69.0}, {"date": "2001-10-31", "close": 123.21, "volume": 81.0}, {"date": "2001-11-02", "close": 119.88, "volume": 50.0}, {"date": "2001-11-05", "close": 116.55, "volume": 160.0}, {"date": "2001-11-06", "close": 116.55, "volume": 117.0}, {"date": "2001-11-07", "close": 119.88, "volume": 75.0}, {"date": "2001-11-08", "close": 126.54, "volume": 215.0}, {"date": "2001-11-09", "close": 123.21, "volume": 109.0}, {"date": "2001-11-12", "close": 126.54, "volume": 38.0}, {"date": "2001-11-13", "close": 143.19, "volume": 118.0}, {"date": "2001-11-14", "close": 139.86, "volume": 18.0}, {"date": "2001-11-15", "close": 143.19, "volume": 6.0}, {"date": "2001-11-16", "close": 139.86, "volume": 95.0}, {"date": "2001-11-19", "close": 139.86, "volume": 213.0}, {"date": "2001-11-20", "close": 139.86, "volume": 306.0}, {"date": "2001-11-21", "close": 126.54, "volume": 338.0}, {"date": "2001-11-22", "close": 126.54, "volume": 375.0}, {"date": "2001-11-23", "close": 119.88, "volume": 8.0}, {"date": "2001-11-26", "close": 119.88, "volume": 219.0}, {"date": "2001-11-28", "close": 123.21, "volume": 15.0}, {"date": "2001-11-30", "close": 123.21, "volume": 15.0}, {"date": "2001-12-06", "close": 99.9, "volume": 13.0}, {"date": "2001-12-07", "close": 99.9, "volume": 5.0}, {"date": "2001-12-10", "close": 99.9, "volume": 13.0}, {"date": "2001-12-12", "close": 99.9, "volume": 37.0}, {"date": "2001-12-17", "close": 106.56, "volume": 23.0}, {"date": "2001-12-18", "close": 106.56, "volume": 3.0}, {"date": "2001-12-24", "close": 99.9, "volume": 12.0}, {"date": "2001-12-27", "close": 99.9, "volume": 5.0}, {"date": "2001-12-28", "close": 93.24, "volume": 48.0}, {"date": "2001-12-31", "close": 86.58, "volume": 34.0}, {"date": "2002-01-09", "close": 99.9, "volume": 120.0}, {"date": "2002-01-10", "close": 99.9, "volume": 130.0}, {"date": "2002-01-15", "close": 99.9, "volume": 1.0}, {"date": "2002-01-17", "close": 99.9, "volume": 80.0}, {"date": "2002-01-18", "close": 99.9, "volume": 11.0}, {"date": "2002-01-23", "close": 103.23, "volume": 51.0}, {"date": "2002-01-24", "close": 101.898, "volume": 5.0}, {"date": "2002-01-25", "close": 99.9, "volume": 169.0}, {"date": "2002-01-29", "close": 96.57, "volume": 31.0}, {"date": "2002-01-30", "close": 96.57, "volume": 190.0}, {"date": "2002-01-31", "close": 96.57, "volume": 84.0}, {"date": "2002-02-01", "close": 96.57, "volume": 13.0}, {"date": "2002-02-04", "close": 96.57, "volume": 8.0}, {"date": "2002-02-06", "close": 106.56, "volume": 154.0}, {"date": "2002-02-07", "close": 99.9, "volume": 3.0}, {"date": "2002-02-08", "close": 96.57, "volume": 40.0}, {"date": "2002-02-11", "close": 96.57, "volume": 22.0}, {"date": "2002-02-12", "close": 96.57, "volume": 5.0}, {"date": "2002-02-13", "close": 93.24, "volume": 15.0}, {"date": "2002-02-14", "close": 93.24, "volume": 131.0}, {"date": "2002-02-18", "close": 86.58, "volume": 69.0}, {"date": "2002-02-19", "close": 79.92, "volume": 46.0}, {"date": "2002-02-20", "close": 79.92, "volume": 43.0}, {"date": "2002-02-21", "close": 76.59, "volume": 21.0}, {"date": "2002-02-25", "close": 76.59, "volume": 54.0}, {"date": "2002-02-26", "close": 73.26, "volume": 106.0}, {"date": "2002-02-27", "close": 79.92, "volume": 8.0}, {"date": "2002-02-28", "close": 79.92, "volume": 10.0}, {"date": "2002-03-06", "close": 76.59, "volume": 92.0}, {"date": "2002-03-07", "close": 79.92, "volume": 20.0}, {"date": "2002-03-11", "close": 79.92, "volume": 39.0}, {"date": "2002-03-12", "close": 79.92, "volume": 1.0}, {"date": "2002-03-13", "close": 79.92, "volume": 12.0}, {"date": "2002-03-14", "close": 79.92, "volume": 1.0}, {"date": "2002-03-15", "close": 79.92, "volume": 2.0}, {"date": "2002-03-18", "close": 79.92, "volume": 18.0}, {"date": "2002-03-19", "close": 79.92, "volume": 25.0}, {"date": "2002-03-20", "close": 79.92, "volume": 23.0}, {"date": "2002-03-21", "close": 79.92, "volume": 8.0}, {"date": "2002-03-22", "close": 79.92, "volume": 15.0}, {"date": "2002-03-25", "close": 79.92, "volume": 33.0}, {"date": "2002-03-27", "close": 79.92, "volume": 4.0}, {"date": "2002-03-28", "close": 79.92, "volume": 9.0}, {"date": "2002-04-02", "close": 83.25, "volume": 50.0}, {"date": "2002-04-03", "close": 103.23, "volume": 147.0}, {"date": "2002-04-04", "close": 99.9, "volume": 110.0}, {"date": "2002-04-05", "close": 113.22, "volume": 75.0}, {"date": "2002-04-08", "close": 113.22, "volume": 53.0}, {"date": "2002-04-09", "close": 93.24, "volume": 48.0}, {"date": "2002-04-10", "close": 99.9, "volume": 2.0}, {"date": "2002-04-11", "close": 106.56, "volume": 95.0}, {"date": "2002-04-18", "close": 106.56, "volume": 8.0}, {"date": "2002-04-19", "close": 99.9, "volume": 8.0}, {"date": "2002-04-23", "close": 99.9, "volume": 2.0}, {"date": "2002-04-24", "close": 106.56, "volume": 49.0}, {"date": "2002-04-26", "close": 106.56, "volume": 84.0}, {"date": "2002-04-30", "close": 99.9, "volume": 63.0}, {"date": "2002-05-02", "close": 99.9, "volume": 3.0}, {"date": "2002-05-03", "close": 93.24, "volume": 26.0}, {"date": "2002-05-06", "close": 93.24, "volume": 94.0}, {"date": "2002-05-07", "close": 93.24, "volume": 2.0}, {"date": "2002-05-08", "close": 93.24, "volume": 11.0}, {"date": "2002-05-10", "close": 93.24, "volume": 56.0}, {"date": "2002-05-15", "close": 93.24, "volume": 2.0}, {"date": "2002-05-16", "close": 86.58, "volume": 11.0}, {"date": "2002-05-21", "close": 79.92, "volume": 17.0}, {"date": "2002-05-22", "close": 79.92, "volume": 2.0}, {"date": "2002-05-23", "close": 73.26, "volume": 124.0}, {"date": "2002-05-24", "close": 79.92, "volume": 18.0}, {"date": "2002-05-27", "close": 73.26, "volume": 93.0}, {"date": "2002-05-28", "close": 73.26, "volume": 98.0}, {"date": "2002-05-30", "close": 65.268, "volume": 20.0}, {"date": "2002-06-03", "close": 79.92, "volume": 46.0}, {"date": "2002-06-04", "close": 79.92, "volume": 2.0}, {"date": "2002-06-05", "close": 79.92, "volume": 5.0}, {"date": "2002-06-06", "close": 79.92, "volume": 21.0}, {"date": "2002-06-07", "close": 79.92, "volume": 143.0}, {"date": "2002-06-11", "close": 73.26, "volume": 24.0}, {"date": "2002-06-13", "close": 73.26, "volume": 82.0}, {"date": "2002-06-17", "close": 76.59, "volume": 59.0}, {"date": "2002-06-18", "close": 76.59, "volume": 8.0}, {"date": "2002-06-20", "close": 79.92, "volume": 2.0}, {"date": "2002-06-21", "close": 76.59, "volume": 35.0}, {"date": "2002-06-24", "close": 65.934, "volume": 108.0}, {"date": "2002-06-25", "close": 66.6, "volume": 18.0}, {"date": "2002-06-26", "close": 65.934, "volume": 31.0}, {"date": "2002-06-27", "close": 66.6, "volume": 108.0}, {"date": "2002-06-28", "close": 66.6, "volume": 58.0}, {"date": "2002-07-02", "close": 66.6, "volume": 3.0}, {"date": "2002-07-04", "close": 86.58, "volume": 80.0}, {"date": "2002-07-05", "close": 66.6, "volume": 1.0}, {"date": "2002-07-11", "close": 69.93, "volume": 5.0}, {"date": "2002-07-15", "close": 86.58, "volume": 209.0}, {"date": "2002-07-16", "close": 86.58, "volume": 107.0}, {"date": "2002-07-17", "close": 86.58, "volume": 44.0}, {"date": "2002-07-18", "close": 99.9, "volume": 203.0}, {"date": "2002-07-19", "close": 96.57, "volume": 180.0}, {"date": "2002-07-22", "close": 96.57, "volume": 27.0}, {"date": "2002-07-23", "close": 96.57, "volume": 1.0}, {"date": "2002-07-24", "close": 96.57, "volume": 22.0}, {"date": "2002-07-25", "close": 99.9, "volume": 366.0}, {"date": "2002-07-26", "close": 99.9, "volume": 132.0}, {"date": "2002-07-30", "close": 99.9, "volume": 23.0}, {"date": "2002-08-02", "close": 96.57, "volume": 4.0}, {"date": "2002-08-12", "close": 96.57, "volume": 37.0}, {"date": "2002-08-15", "close": 96.57, "volume": 3.0}, {"date": "2002-08-22", "close": 96.57, "volume": 33.0}, {"date": "2002-08-23", "close": 96.57, "volume": 1.0}, {"date": "2002-08-28", "close": 69.93, "volume": 16.0}, {"date": "2002-08-30", "close": 79.92, "volume": 15.0}, {"date": "2002-09-02", "close": 79.92, "volume": 8.0}, {"date": "2002-09-04", "close": 79.92, "volume": 4.0}, {"date": "2002-09-05", "close": 79.92, "volume": 0.0}, {"date": "2002-09-06", "close": 79.92, "volume": 8.0}, {"date": "2002-09-09", "close": 79.92, "volume": 10.0}, {"date": "2002-09-11", "close": 79.92, "volume": 1.0}, {"date": "2002-09-12", "close": 146.52, "volume": 3870.0}, {"date": "2002-09-13", "close": 146.52, "volume": 1034.0}, {"date": "2002-09-16", "close": 133.2, "volume": 165.0}, {"date": "2002-09-17", "close": 126.54, "volume": 30.0}, {"date": "2002-09-18", "close": 126.54, "volume": 0.0}, {"date": "2002-09-19", "close": 106.56, "volume": 0.0}, {"date": "2002-09-20", "close": 126.54, "volume": 0.0}, {"date": "2002-10-01", "close": 93.24, "volume": 2.0}, {"date": "2002-10-09", "close": 83.25, "volume": 3.0}, {"date": "2002-10-11", "close": 93.24, "volume": 9.0}, {"date": "2002-10-16", "close": 93.24, "volume": 4.0}, {"date": "2002-10-17", "close": 93.24, "volume": 2.0}, {"date": "2002-10-23", "close": 103.23, "volume": 2.0}, {"date": "2002-10-28", "close": 119.88, "volume": 2.0}, {"date": "2002-10-30", "close": 99.9, "volume": 36.0}, {"date": "2002-10-31", "close": 99.9, "volume": 13.0}, {"date": "2002-11-01", "close": 99.9, "volume": 27.0}, {"date": "2002-11-04", "close": 99.9, "volume": 150.0}, {"date": "2002-11-05", "close": 99.9, "volume": 9.0}, {"date": "2002-11-08", "close": 86.58, "volume": 4.0}, {"date": "2002-11-13", "close": 86.58, "volume": 74.0}, {"date": "2002-11-15", "close": 93.24, "volume": 111.0}, {"date": "2002-11-18", "close": 96.57, "volume": 225.0}, {"date": "2002-11-22", "close": 96.57, "volume": 15.0}, {"date": "2002-11-27", "close": 96.57, "volume": 100.0}, {"date": "2002-12-02", "close": 103.23, "volume": 10.0}, {"date": "2002-12-03", "close": 133.2, "volume": 2402.0}, {"date": "2002-12-05", "close": 139.86, "volume": 450.0}, {"date": "2002-12-06", "close": 146.52, "volume": 146.0}, {"date": "2002-12-12", "close": 119.88, "volume": 63.0}, {"date": "2002-12-17", "close": 126.54, "volume": 19.0}, {"date": "2002-12-19", "close": 133.2, "volume": 38.0}, {"date": "2002-12-20", "close": 166.5, "volume": 114.0}, {"date": "2002-12-23", "close": 146.52, "volume": 11.0}, {"date": "2002-12-24", "close": 166.5, "volume": 55.0}, {"date": "2002-12-27", "close": 146.52, "volume": 107.0}, {"date": "2002-12-30", "close": 139.86, "volume": 62.0}, {"date": "2002-12-31", "close": 153.18, "volume": 85.0}, {"date": "2003-01-02", "close": 159.84, "volume": 77.0}, {"date": "2003-01-03", "close": 159.84, "volume": 6.0}, {"date": "2003-01-07", "close": 153.18, "volume": 49.0}, {"date": "2003-01-08", "close": 153.18, "volume": 79.0}, {"date": "2003-01-09", "close": 153.18, "volume": 5.0}, {"date": "2003-01-10", "close": 153.18, "volume": 60.0}, {"date": "2003-01-15", "close": 133.2, "volume": 17.0}, {"date": "2003-01-16", "close": 133.2, "volume": 3.0}, {"date": "2003-01-17", "close": 133.2, "volume": 18.0}, {"date": "2003-01-20", "close": 139.86, "volume": 11.0}, {"date": "2003-01-21", "close": 153.18, "volume": 35.0}, {"date": "2003-01-22", "close": 153.18, "volume": 15.0}, {"date": "2003-01-28", "close": 153.18, "volume": 15.0}, {"date": "2003-02-04", "close": 153.18, "volume": 13.0}, {"date": "2003-02-07", "close": 133.2, "volume": 210.0}, {"date": "2003-02-10", "close": 163.17, "volume": 6.0}, {"date": "2003-02-11", "close": 153.18, "volume": 38.0}, {"date": "2003-02-12", "close": 129.87, "volume": 5.0}, {"date": "2003-02-14", "close": 129.87, "volume": 15.0}, {"date": "2003-02-17", "close": 146.52, "volume": 0.0}, {"date": "2003-02-18", "close": 129.87, "volume": 15.0}, {"date": "2003-02-19", "close": 126.54, "volume": 38.0}, {"date": "2003-02-20", "close": 119.88, "volume": 1.0}, {"date": "2003-02-24", "close": 119.88, "volume": 8.0}, {"date": "2003-02-28", "close": 99.9, "volume": 5.0}, {"date": "2003-03-04", "close": 133.2, "volume": 554.0}, {"date": "2003-03-06", "close": 129.87, "volume": 13.0}, {"date": "2003-03-07", "close": 129.87, "volume": 2.0}, {"date": "2003-03-10", "close": 119.88, "volume": 245.0}, {"date": "2003-03-11", "close": 113.22, "volume": 2.0}, {"date": "2003-03-12", "close": 113.22, "volume": 24.0}, {"date": "2003-03-18", "close": 109.89, "volume": 22.0}, {"date": "2003-03-21", "close": 109.89, "volume": 8.0}, {"date": "2003-03-26", "close": 73.26, "volume": 1.0}, {"date": "2003-04-04", "close": 133.2, "volume": 2703.0}, {"date": "2003-04-23", "close": 129.87, "volume": 16.0}, {"date": "2003-04-29", "close": 126.54, "volume": 8.0}, {"date": "2003-05-07", "close": 73.26, "volume": 0.0}, {"date": "2003-05-08", "close": 79.92, "volume": 5.0}, {"date": "2003-05-13", "close": 93.24, "volume": 5.0}, {"date": "2003-05-16", "close": 83.25, "volume": 14.0}, {"date": "2003-05-19", "close": 83.25, "volume": 3.0}, {"date": "2003-05-20", "close": 83.25, "volume": 5.0}, {"date": "2003-05-28", "close": 79.92, "volume": 22.0}, {"date": "2003-05-29", "close": 69.93, "volume": 15.0}, {"date": "2003-05-30", "close": 66.6, "volume": 61.0}, {"date": "2003-06-02", "close": 66.6, "volume": 3.0}, {"date": "2003-06-03", "close": 66.6, "volume": 3.0}, {"date": "2003-06-04", "close": 83.25, "volume": 12.0}, {"date": "2003-06-05", "close": 73.26, "volume": 2.0}, {"date": "2003-06-11", "close": 66.6, "volume": 5.0}, {"date": "2003-06-12", "close": 66.6, "volume": 2.0}, {"date": "2003-06-13", "close": 66.6, "volume": 9.0}, {"date": "2003-06-16", "close": 66.6, "volume": 6.0}, {"date": "2003-06-17", "close": 66.6, "volume": 5.0}, {"date": "2003-06-19", "close": 66.6, "volume": 5.0}, {"date": "2003-06-20", "close": 66.6, "volume": 2.0}, {"date": "2003-06-23", "close": 59.94, "volume": 12.0}, {"date": "2003-06-24", "close": 59.94, "volume": 55.0}, {"date": "2003-06-26", "close": 59.94, "volume": 5.0}, {"date": "2003-06-27", "close": 59.94, "volume": 15.0}, {"date": "2003-06-30", "close": 59.94, "volume": 58.0}, {"date": "2003-07-02", "close": 59.94, "volume": 7.0}, {"date": "2003-07-03", "close": 59.94, "volume": 16.0}, {"date": "2003-07-04", "close": 59.94, "volume": 1.0}, {"date": "2003-07-10", "close": 39.96, "volume": 3.0}, {"date": "2003-07-21", "close": 43.29, "volume": 1.0}, {"date": "2003-07-24", "close": 46.62, "volume": 4.0}, {"date": "2003-07-29", "close": 53.28, "volume": 2.0}, {"date": "2003-07-30", "close": 59.94, "volume": 20.0}, {"date": "2003-07-31", "close": 53.28, "volume": 5.0}, {"date": "2003-08-06", "close": 56.61, "volume": 8.0}, {"date": "2003-08-07", "close": 53.946, "volume": 11.0}, {"date": "2003-08-12", "close": 43.29, "volume": 13.0}, {"date": "2003-08-20", "close": 55.278, "volume": 53.0}, {"date": "2003-08-27", "close": 46.62, "volume": 5.0}, {"date": "2003-09-05", "close": 46.62, "volume": 10.0}, {"date": "2003-09-08", "close": 47.952, "volume": 0.0}, {"date": "2003-09-09", "close": 56.61, "volume": 3.0}, {"date": "2003-09-19", "close": 48.618, "volume": 1.0}, {"date": "2003-09-24", "close": 48.618, "volume": 24.0}, {"date": "2003-09-29", "close": 49.284, "volume": 2.0}, {"date": "2003-09-30", "close": 39.96, "volume": 150.0}, {"date": "2003-10-01", "close": 33.3, "volume": 150.0}, {"date": "2003-10-02", "close": 35.298, "volume": 10.0}, {"date": "2003-10-06", "close": 33.3, "volume": 7979.0}, {"date": "2003-10-13", "close": 39.96, "volume": 109.0}, {"date": "2003-10-15", "close": 39.96, "volume": 5.0}, {"date": "2003-10-16", "close": 49.95, "volume": 18.0}, {"date": "2003-10-17", "close": 33.3, "volume": 5101.0}, {"date": "2003-10-20", "close": 53.28, "volume": 135.0}, {"date": "2003-10-21", "close": 56.61, "volume": 75.0}, {"date": "2003-10-22", "close": 56.61, "volume": 331.0}, {"date": "2003-10-23", "close": 56.61, "volume": 62.0}, {"date": "2003-10-28", "close": 59.94, "volume": 78.0}, {"date": "2003-10-31", "close": 59.94, "volume": 50.0}, {"date": "2003-11-03", "close": 59.94, "volume": 13.0}, {"date": "2003-11-06", "close": 39.96, "volume": 150.0}, {"date": "2003-11-11", "close": 41.958, "volume": 0.0}, {"date": "2003-11-14", "close": 41.958, "volume": 101.0}, {"date": "2003-11-26", "close": 43.29, "volume": 111.0}, {"date": "2003-12-05", "close": 53.28, "volume": 149.0}, {"date": "2003-12-08", "close": 66.6, "volume": 300.0}, {"date": "2003-12-10", "close": 53.28, "volume": 10.0}, {"date": "2003-12-15", "close": 53.28, "volume": 25.0}, {"date": "2003-12-16", "close": 53.28, "volume": 30.0}, {"date": "2003-12-17", "close": 53.28, "volume": 62.0}, {"date": "2003-12-19", "close": 53.28, "volume": 2.0}, {"date": "2003-12-23", "close": 66.6, "volume": 43.0}, {"date": "2003-12-24", "close": 65.934, "volume": 18.0}, {"date": "2003-12-30", "close": 66.6, "volume": 104.0}, {"date": "2004-01-06", "close": 66.6, "volume": 3.0}, {"date": "2004-01-13", "close": 79.92, "volume": 17.0}, {"date": "2004-01-14", "close": 93.24, "volume": 55.0}, {"date": "2004-01-15", "close": 93.24, "volume": 99.0}, {"date": "2004-01-16", "close": 93.24, "volume": 25.0}, {"date": "2004-01-21", "close": 93.24, "volume": 48.0}, {"date": "2004-01-22", "close": 93.24, "volume": 0.0}, {"date": "2004-01-23", "close": 83.25, "volume": 1.0}, {"date": "2004-01-29", "close": 83.25, "volume": 11.0}, {"date": "2004-02-03", "close": 106.56, "volume": 480.0}, {"date": "2004-02-04", "close": 106.56, "volume": 24.0}, {"date": "2004-02-05", "close": 99.9, "volume": 3.0}, {"date": "2004-02-06", "close": 103.23, "volume": 3.0}, {"date": "2004-02-09", "close": 123.21, "volume": 22.0}, {"date": "2004-02-10", "close": 123.21, "volume": 31.0}, {"date": "2004-02-11", "close": 119.88, "volume": 6.0}, {"date": "2004-02-13", "close": 103.23, "volume": 291.0}, {"date": "2004-02-16", "close": 103.23, "volume": 30.0}, {"date": "2004-02-17", "close": 103.23, "volume": 5.0}, {"date": "2004-02-18", "close": 103.23, "volume": 8.0}, {"date": "2004-02-19", "close": 103.23, "volume": 15.0}, {"date": "2004-02-20", "close": 103.23, "volume": 11.0}, {"date": "2004-02-23", "close": 103.23, "volume": 13.0}, {"date": "2004-02-24", "close": 103.23, "volume": 26.0}, {"date": "2004-02-25", "close": 99.9, "volume": 54.0}, {"date": "2004-02-26", "close": 99.9, "volume": 8.0}, {"date": "2004-02-27", "close": 99.9, "volume": 24.0}, {"date": "2004-03-01", "close": 99.9, "volume": 25.0}, {"date": "2004-03-02", "close": 99.9, "volume": 30.0}, {"date": "2004-03-10", "close": 66.6, "volume": 79.0}, {"date": "2004-03-11", "close": 66.6, "volume": 18.0}, {"date": "2004-03-15", "close": 63.27, "volume": 79.0}, {"date": "2004-03-16", "close": 59.94, "volume": 34.0}, {"date": "2004-03-18", "close": 66.6, "volume": 95.0}, {"date": "2004-03-19", "close": 66.6, "volume": 82.0}, {"date": "2004-03-22", "close": 63.27, "volume": 66.0}, {"date": "2004-03-23", "close": 63.27, "volume": 30.0}, {"date": "2004-03-25", "close": 63.27, "volume": 1.0}, {"date": "2004-03-29", "close": 63.27, "volume": 80.0}, {"date": "2004-03-31", "close": 56.61, "volume": 46.0}, {"date": "2004-04-02", "close": 63.27, "volume": 157.0}, {"date": "2004-04-05", "close": 66.6, "volume": 130.0}, {"date": "2004-04-06", "close": 73.26, "volume": 159.0}, {"date": "2004-04-07", "close": 69.93, "volume": 81.0}, {"date": "2004-04-08", "close": 66.6, "volume": 17.0}, {"date": "2004-04-14", "close": 76.59, "volume": 65.0}, {"date": "2004-04-15", "close": 66.6, "volume": 8.0}, {"date": "2004-04-16", "close": 69.93, "volume": 90.0}, {"date": "2004-04-20", "close": 69.93, "volume": 41.0}, {"date": "2004-04-22", "close": 56.61, "volume": 75.0}, {"date": "2004-04-27", "close": 57.942, "volume": 35.0}, {"date": "2004-04-30", "close": 63.27, "volume": 75.0}, {"date": "2004-05-05", "close": 63.27, "volume": 3.0}, {"date": "2004-05-07", "close": 63.27, "volume": 59.0}, {"date": "2004-05-11", "close": 63.936, "volume": 186.0}, {"date": "2004-05-13", "close": 79.92, "volume": 289.0}, {"date": "2004-05-14", "close": 65.268, "volume": 85.0}, {"date": "2004-05-17", "close": 65.268, "volume": 20.0}, {"date": "2004-05-19", "close": 66.6, "volume": 1.0}, {"date": "2004-05-20", "close": 66.6, "volume": 1.0}, {"date": "2004-05-21", "close": 73.26, "volume": 50.0}, {"date": "2004-05-24", "close": 79.92, "volume": 177.0}, {"date": "2004-05-25", "close": 79.92, "volume": 21.0}, {"date": "2004-05-26", "close": 86.58, "volume": 183.0}, {"date": "2004-05-27", "close": 89.91, "volume": 63.0}, {"date": "2004-05-28", "close": 103.23, "volume": 565.0}, {"date": "2004-06-02", "close": 99.9, "volume": 359.0}, {"date": "2004-06-03", "close": 86.58, "volume": 364.0}, {"date": "2004-06-07", "close": 83.25, "volume": 9.0}, {"date": "2004-06-08", "close": 79.92, "volume": 86.0}, {"date": "2004-06-09", "close": 79.92, "volume": 186.0}, {"date": "2004-06-10", "close": 86.58, "volume": 134.0}, {"date": "2004-06-11", "close": 86.58, "volume": 37.0}, {"date": "2004-06-16", "close": 86.58, "volume": 39.0}, {"date": "2004-06-17", "close": 86.58, "volume": 65.0}, {"date": "2004-06-18", "close": 86.58, "volume": 8.0}, {"date": "2004-06-21", "close": 86.58, "volume": 5.0}, {"date": "2004-06-22", "close": 83.25, "volume": 195.0}, {"date": "2004-06-23", "close": 83.25, "volume": 15.0}, {"date": "2004-06-24", "close": 83.25, "volume": 57.0}, {"date": "2004-06-25", "close": 83.25, "volume": 176.0}, {"date": "2004-06-28", "close": 83.25, "volume": 3.0}, {"date": "2004-06-29", "close": 89.91, "volume": 149.0}, {"date": "2004-06-30", "close": 93.24, "volume": 203.0}, {"date": "2004-07-01", "close": 93.24, "volume": 54.0}, {"date": "2004-07-02", "close": 93.24, "volume": 168.0}, {"date": "2004-07-06", "close": 99.9, "volume": 169.0}, {"date": "2004-07-07", "close": 93.24, "volume": 128.0}, {"date": "2004-07-08", "close": 96.57, "volume": 234.0}, {"date": "2004-07-09", "close": 96.57, "volume": 195.0}, {"date": "2004-07-12", "close": 99.9, "volume": 281.0}, {"date": "2004-07-13", "close": 96.57, "volume": 30.0}, {"date": "2004-07-14", "close": 93.24, "volume": 201.0}, {"date": "2004-07-15", "close": 99.9, "volume": 236.0}, {"date": "2004-07-16", "close": 106.56, "volume": 138.0}, {"date": "2004-07-19", "close": 109.89, "volume": 460.0}, {"date": "2004-07-20", "close": 119.88, "volume": 103.0}, {"date": "2004-07-21", "close": 113.22, "volume": 70.0}, {"date": "2004-07-22", "close": 119.88, "volume": 140.0}, {"date": "2004-07-23", "close": 119.88, "volume": 58.0}, {"date": "2004-07-26", "close": 119.88, "volume": 40.0}, {"date": "2004-07-27", "close": 119.88, "volume": 4.0}, {"date": "2004-07-28", "close": 113.22, "volume": 80.0}, {"date": "2004-07-29", "close": 113.22, "volume": 90.0}, {"date": "2004-07-30", "close": 126.54, "volume": 315.0}, {"date": "2004-09-03", "close": 133.2, "volume": 36.0}, {"date": "2004-09-06", "close": 124.875, "volume": 30.0}, {"date": "2004-09-07", "close": 109.89, "volume": 131.0}, {"date": "2004-09-08", "close": 108.225, "volume": 703.0}, {"date": "2004-09-13", "close": 116.55, "volume": 302.0}, {"date": "2004-09-14", "close": 99.9, "volume": 135.0}, {"date": "2004-09-15", "close": 99.9, "volume": 202.0}, {"date": "2004-09-16", "close": 108.225, "volume": 48.0}, {"date": "2004-09-17", "close": 116.55, "volume": 25.0}, {"date": "2004-09-21", "close": 116.55, "volume": 300.0}, {"date": "2004-09-22", "close": 116.55, "volume": 420.0}, {"date": "2004-09-23", "close": 116.55, "volume": 162.0}, {"date": "2004-09-24", "close": 116.55, "volume": 60.0}, {"date": "2004-09-27", "close": 118.215, "volume": 150.0}, {"date": "2004-09-29", "close": 108.225, "volume": 835.0}, {"date": "2004-09-30", "close": 108.225, "volume": 660.0}, {"date": "2004-10-01", "close": 113.22, "volume": 168.0}, {"date": "2004-10-04", "close": 108.225, "volume": 175.0}, {"date": "2004-10-05", "close": 109.89, "volume": 763.0}, {"date": "2004-10-06", "close": 101.565, "volume": 60.0}, {"date": "2004-10-07", "close": 108.225, "volume": 33.0}, {"date": "2004-10-08", "close": 108.225, "volume": 9.0}, {"date": "2004-10-11", "close": 108.225, "volume": 12.0}, {"date": "2004-10-12", "close": 103.23, "volume": 79.0}, {"date": "2004-10-13", "close": 99.9, "volume": 13.0}, {"date": "2004-10-19", "close": 99.9, "volume": 799.0}, {"date": "2004-10-20", "close": 99.9, "volume": 72.0}, {"date": "2004-10-22", "close": 99.9, "volume": 26.0}, {"date": "2004-10-26", "close": 91.575, "volume": 5.0}, {"date": "2004-10-27", "close": 91.575, "volume": 8.0}, {"date": "2004-10-29", "close": 93.24, "volume": 40.0}, {"date": "2004-11-01", "close": 96.57, "volume": 162.0}, {"date": "2004-11-02", "close": 96.57, "volume": 29.0}, {"date": "2004-11-04", "close": 98.235, "volume": 75.0}, {"date": "2004-11-05", "close": 98.235, "volume": 60.0}, {"date": "2004-11-08", "close": 98.235, "volume": 60.0}, {"date": "2004-11-10", "close": 94.905, "volume": 9.0}, {"date": "2004-11-11", "close": 104.895, "volume": 240.0}, {"date": "2004-11-12", "close": 98.235, "volume": 348.0}, {"date": "2004-11-15", "close": 96.57, "volume": 20.0}, {"date": "2004-11-16", "close": 96.57, "volume": 13.0}, {"date": "2004-11-17", "close": 98.235, "volume": 159.0}, {"date": "2004-11-19", "close": 99.9, "volume": 68.0}, {"date": "2004-11-22", "close": 99.9, "volume": 42.0}, {"date": "2004-11-23", "close": 94.905, "volume": 30.0}, {"date": "2004-11-24", "close": 94.905, "volume": 20.0}, {"date": "2004-11-26", "close": 94.905, "volume": 35.0}, {"date": "2004-11-29", "close": 99.9, "volume": 96.0}, {"date": "2004-11-30", "close": 99.9, "volume": 27.0}, {"date": "2004-12-01", "close": 99.9, "volume": 120.0}, {"date": "2004-12-02", "close": 94.905, "volume": 27.0}, {"date": "2004-12-03", "close": 109.89, "volume": 350.0}, {"date": "2004-12-06", "close": 124.875, "volume": 443.0}, {"date": "2004-12-07", "close": 124.875, "volume": 465.0}, {"date": "2004-12-08", "close": 124.875, "volume": 595.0}, {"date": "2004-12-09", "close": 116.55, "volume": 365.0}, {"date": "2004-12-10", "close": 124.875, "volume": 34.0}, {"date": "2004-12-13", "close": 118.215, "volume": 158.0}, {"date": "2004-12-14", "close": 116.55, "volume": 24.0}, {"date": "2004-12-15", "close": 108.225, "volume": 157.0}, {"date": "2004-12-16", "close": 116.55, "volume": 420.0}, {"date": "2004-12-22", "close": 116.55, "volume": 60.0}, {"date": "2004-12-30", "close": 106.56, "volume": 68.0}, {"date": "2004-12-31", "close": 124.875, "volume": 60.0}, {"date": "2005-01-05", "close": 124.875, "volume": 560.0}, {"date": "2005-01-06", "close": 124.875, "volume": 416.0}, {"date": "2005-01-07", "close": 124.875, "volume": 110.0}, {"date": "2005-01-10", "close": 124.875, "volume": 10.0}, {"date": "2005-01-11", "close": 124.875, "volume": 16.0}, {"date": "2005-01-14", "close": 118.215, "volume": 18.0}, {"date": "2005-01-17", "close": 124.875, "volume": 78.0}, {"date": "2005-01-18", "close": 123.21, "volume": 189.0}, {"date": "2005-01-19", "close": 124.875, "volume": 180.0}, {"date": "2005-01-28", "close": 124.875, "volume": 222.0}, {"date": "2005-01-31", "close": 121.545, "volume": 30.0}, {"date": "2005-02-02", "close": 106.56, "volume": 5.0}, {"date": "2005-02-03", "close": 116.55, "volume": 78.0}, {"date": "2005-02-08", "close": 114.885, "volume": 113.0}, {"date": "2005-02-11", "close": 103.23, "volume": 90.0}, {"date": "2005-02-14", "close": 98.235, "volume": 29.0}, {"date": "2005-02-15", "close": 106.56, "volume": 33.0}, {"date": "2005-02-17", "close": 99.9, "volume": 1.0}, {"date": "2005-02-21", "close": 99.9, "volume": 36.0}, {"date": "2005-02-23", "close": 106.56, "volume": 15.0}, {"date": "2005-03-03", "close": 96.57, "volume": 45.0}, {"date": "2005-03-04", "close": 96.57, "volume": 7.0}, {"date": "2005-03-11", "close": 74.925, "volume": 360.0}, {"date": "2005-03-14", "close": 64.935, "volume": 896.0}, {"date": "2005-03-15", "close": 88.245, "volume": 365.0}, {"date": "2005-03-16", "close": 88.245, "volume": 14.0}, {"date": "2005-03-17", "close": 83.25, "volume": 90.0}, {"date": "2005-03-21", "close": 74.925, "volume": 13.0}, {"date": "2005-03-22", "close": 74.925, "volume": 84.0}, {"date": "2005-03-23", "close": 74.925, "volume": 7.0}, {"date": "2005-03-24", "close": 74.925, "volume": 29.0}, {"date": "2005-03-30", "close": 66.6, "volume": 2.0}, {"date": "2005-03-31", "close": 89.91, "volume": 120.0}, {"date": "2005-04-04", "close": 81.585, "volume": 60.0}, {"date": "2005-04-05", "close": 81.585, "volume": 228.0}, {"date": "2005-04-06", "close": 83.25, "volume": 583.0}, {"date": "2005-04-07", "close": 81.585, "volume": 176.0}, {"date": "2005-04-08", "close": 88.245, "volume": 65.0}, {"date": "2005-04-13", "close": 89.91, "volume": 324.0}, {"date": "2005-04-14", "close": 81.585, "volume": 336.0}, {"date": "2005-04-18", "close": 89.91, "volume": 315.0}, {"date": "2005-04-20", "close": 79.92, "volume": 300.0}, {"date": "2005-04-21", "close": 79.92, "volume": 315.0}, {"date": "2005-04-22", "close": 79.92, "volume": 601.0}, {"date": "2005-05-16", "close": 74.925, "volume": 150.0}, {"date": "2005-05-18", "close": 74.925, "volume": 1.0}, {"date": "2005-05-19", "close": 66.6, "volume": 160.0}, {"date": "2005-05-25", "close": 66.6, "volume": 72.0}, {"date": "2005-06-07", "close": 56.61, "volume": 20.0}, {"date": "2005-06-08", "close": 49.95, "volume": 55.0}, {"date": "2005-06-09", "close": 49.95, "volume": 13.0}, {"date": "2005-06-14", "close": 49.95, "volume": 14.0}, {"date": "2005-06-15", "close": 49.95, "volume": 335.0}, {"date": "2005-06-16", "close": 49.95, "volume": 20.0}, {"date": "2005-06-22", "close": 46.62, "volume": 6.0}, {"date": "2005-06-23", "close": 49.95, "volume": 119.0}, {"date": "2005-06-24", "close": 49.95, "volume": 270.0}, {"date": "2005-06-27", "close": 47.4525, "volume": 69.0}, {"date": "2005-06-28", "close": 49.95, "volume": 180.0}, {"date": "2005-06-29", "close": 49.1175, "volume": 171.0}, {"date": "2005-06-30", "close": 47.4525, "volume": 19.0}, {"date": "2005-07-01", "close": 47.4525, "volume": 4.0}, {"date": "2005-07-04", "close": 49.95, "volume": 2.0}, {"date": "2005-07-07", "close": 54.945, "volume": 98.0}, {"date": "2005-07-12", "close": 50.7825, "volume": 90.0}, {"date": "2005-07-18", "close": 49.95, "volume": 121.0}, {"date": "2005-07-21", "close": 49.95, "volume": 6.0}, {"date": "2005-07-22", "close": 49.95, "volume": 4.0}, {"date": "2005-07-25", "close": 49.95, "volume": 2.0}, {"date": "2005-07-28", "close": 49.95, "volume": 134.0}, {"date": "2005-08-01", "close": 49.95, "volume": 42.0}, {"date": "2005-08-02", "close": 49.95, "volume": 120.0}, {"date": "2005-08-04", "close": 48.285, "volume": 10.0}, {"date": "2005-08-08", "close": 49.95, "volume": 52.0}, {"date": "2005-08-09", "close": 49.95, "volume": 18.0}, {"date": "2005-08-15", "close": 47.4525, "volume": 24.0}, {"date": "2005-08-16", "close": 49.95, "volume": 179.0}, {"date": "2005-08-17", "close": 49.95, "volume": 6.0}, {"date": "2005-08-18", "close": 49.95, "volume": 37.0}, {"date": "2005-08-24", "close": 48.285, "volume": 60.0}, {"date": "2005-08-29", "close": 49.95, "volume": 10.0}, {"date": "2005-08-30", "close": 49.95, "volume": 98.0}, {"date": "2005-09-01", "close": 49.1175, "volume": 73.0}, {"date": "2005-09-12", "close": 49.1175, "volume": 90.0}, {"date": "2005-09-29", "close": 38.295, "volume": 67.0}, {"date": "2005-10-03", "close": 47.4525, "volume": 16.0}, {"date": "2005-10-04", "close": 49.95, "volume": 76.0}, {"date": "2005-10-05", "close": 49.95, "volume": 1.0}, {"date": "2005-10-07", "close": 48.285, "volume": 60.0}, {"date": "2005-10-10", "close": 48.285, "volume": 11.0}, {"date": "2005-10-14", "close": 46.62, "volume": 29.0}, {"date": "2005-10-17", "close": 46.62, "volume": 34.0}, {"date": "2005-10-19", "close": 48.285, "volume": 15.0}, {"date": "2005-11-09", "close": 43.29, "volume": 60.0}, {"date": "2005-11-10", "close": 49.95, "volume": 120.0}, {"date": "2005-11-15", "close": 33.3, "volume": 251.0}, {"date": "2005-11-16", "close": 33.3, "volume": 594.0}, {"date": "2005-11-17", "close": 48.285, "volume": 180.0}, {"date": "2005-11-24", "close": 43.29, "volume": 130.0}, {"date": "2005-11-25", "close": 41.625, "volume": 37.0}, {"date": "2005-11-29", "close": 41.625, "volume": 133.0}, {"date": "2005-12-02", "close": 39.96, "volume": 60.0}, {"date": "2005-12-06", "close": 41.625, "volume": 179.0}, {"date": "2005-12-07", "close": 41.625, "volume": 61.0}, {"date": "2005-12-08", "close": 41.625, "volume": 12.0}, {"date": "2005-12-09", "close": 41.625, "volume": 18.0}, {"date": "2005-12-13", "close": 41.625, "volume": 60.0}, {"date": "2005-12-14", "close": 41.625, "volume": 1350.0}, {"date": "2005-12-15", "close": 49.95, "volume": 10.0}, {"date": "2005-12-16", "close": 49.95, "volume": 2.0}, {"date": "2005-12-19", "close": 49.95, "volume": 33.0}, {"date": "2005-12-20", "close": 59.94, "volume": 63.0}, {"date": "2005-12-22", "close": 66.6, "volume": 9.0}, {"date": "2005-12-28", "close": 69.93, "volume": 3.0}, {"date": "2006-01-10", "close": 41.625, "volume": 288.0}, {"date": "2006-01-12", "close": 41.625, "volume": 32.0}, {"date": "2006-01-13", "close": 41.625, "volume": 5.0}, {"date": "2006-01-17", "close": 41.625, "volume": 5.0}, {"date": "2006-01-20", "close": 49.95, "volume": 325.0}, {"date": "2006-01-23", "close": 48.285, "volume": 300.0}, {"date": "2006-01-24", "close": 48.285, "volume": 66.0}, {"date": "2006-01-25", "close": 48.285, "volume": 53.0}, {"date": "2006-01-31", "close": 48.285, "volume": 60.0}, {"date": "2006-02-01", "close": 49.95, "volume": 300.0}, {"date": "2006-02-09", "close": 49.95, "volume": 300.0}, {"date": "2006-02-17", "close": 48.285, "volume": 109.0}, {"date": "2006-02-20", "close": 50.7825, "volume": 157.0}, {"date": "2006-02-22", "close": 48.285, "volume": 184.0}, {"date": "2006-02-23", "close": 48.285, "volume": 15.0}, {"date": "2006-02-24", "close": 51.615, "volume": 96.0}, {"date": "2006-02-28", "close": 51.615, "volume": 5.0}, {"date": "2006-03-02", "close": 56.61, "volume": 135.0}, {"date": "2006-03-06", "close": 56.61, "volume": 42.0}, {"date": "2006-03-07", "close": 48.285, "volume": 278.0}, {"date": "2006-03-08", "close": 34.965, "volume": 5.0}, {"date": "2006-03-09", "close": 51.615, "volume": 240.0}, {"date": "2006-03-10", "close": 34.965, "volume": 1.0}, {"date": "2006-03-13", "close": 53.28, "volume": 279.0}, {"date": "2006-03-14", "close": 48.285, "volume": 6.0}, {"date": "2006-03-16", "close": 48.285, "volume": 30.0}, {"date": "2006-03-17", "close": 48.285, "volume": 52.0}, {"date": "2006-03-21", "close": 44.955, "volume": 162.0}, {"date": "2006-03-22", "close": 28.305, "volume": 1.0}, {"date": "2006-03-27", "close": 30.8025, "volume": 132.0}, {"date": "2006-04-06", "close": 29.97, "volume": 9.0}, {"date": "2006-04-11", "close": 30.8025, "volume": 96.0}, {"date": "2006-04-12", "close": 30.8025, "volume": 5.0}, {"date": "2006-04-13", "close": 22.4775, "volume": 319.0}, {"date": "2006-04-24", "close": 24.975, "volume": 80.0}, {"date": "2006-04-28", "close": 24.975, "volume": 18.0}, {"date": "2006-05-01", "close": 29.97, "volume": 134.0}, {"date": "2006-05-02", "close": 33.3, "volume": 1.0}, {"date": "2006-05-03", "close": 33.3, "volume": 106.0}, {"date": "2006-05-04", "close": 33.3, "volume": 22.0}, {"date": "2006-05-10", "close": 33.3, "volume": 25.0}, {"date": "2006-05-15", "close": 33.3, "volume": 194.0}, {"date": "2006-05-16", "close": 33.3, "volume": 111.0}, {"date": "2006-05-18", "close": 36.63, "volume": 1.0}, {"date": "2006-05-19", "close": 44.955, "volume": 100.0}, {"date": "2006-05-26", "close": 51.615, "volume": 283.0}, {"date": "2006-05-29", "close": 49.95, "volume": 33.0}, {"date": "2006-05-30", "close": 53.28, "volume": 218.0}, {"date": "2006-06-01", "close": 49.1175, "volume": 137.0}, {"date": "2006-06-05", "close": 42.4575, "volume": 111.0}, {"date": "2006-06-07", "close": 39.96, "volume": 6.0}, {"date": "2006-06-09", "close": 39.96, "volume": 5.0}, {"date": "2006-06-13", "close": 39.96, "volume": 1.0}, {"date": "2006-06-14", "close": 44.955, "volume": 419.0}, {"date": "2006-06-19", "close": 44.1225, "volume": 48.0}, {"date": "2006-06-20", "close": 43.29, "volume": 413.0}, {"date": "2006-06-23", "close": 39.1275, "volume": 15.0}, {"date": "2006-06-26", "close": 39.1275, "volume": 107.0}, {"date": "2006-06-27", "close": 32.4675, "volume": 614.0}, {"date": "2006-06-28", "close": 33.3, "volume": 160.0}, {"date": "2006-06-29", "close": 39.1275, "volume": 375.0}, {"date": "2006-06-30", "close": 38.295, "volume": 23.0}, {"date": "2006-07-03", "close": 40.7925, "volume": 52.0}, {"date": "2006-07-04", "close": 43.29, "volume": 18.0}, {"date": "2006-07-06", "close": 46.62, "volume": 15.0}, {"date": "2006-07-07", "close": 46.62, "volume": 52.0}, {"date": "2006-07-10", "close": 46.62, "volume": 34.0}, {"date": "2006-07-11", "close": 49.95, "volume": 63.0}, {"date": "2006-07-13", "close": 54.945, "volume": 84.0}, {"date": "2006-07-14", "close": 56.61, "volume": 54.0}, {"date": "2006-07-17", "close": 59.94, "volume": 102.0}, {"date": "2006-07-19", "close": 56.61, "volume": 81.0}, {"date": "2006-07-20", "close": 50.7825, "volume": 85.0}, {"date": "2006-07-24", "close": 53.28, "volume": 159.0}, {"date": "2006-07-26", "close": 53.28, "volume": 180.0}, {"date": "2006-07-31", "close": 54.945, "volume": 64.0}, {"date": "2006-08-01", "close": 54.945, "volume": 16.0}, {"date": "2006-08-04", "close": 53.28, "volume": 181.0}, {"date": "2006-08-11", "close": 47.4525, "volume": 67.0}, {"date": "2006-08-15", "close": 50.7825, "volume": 232.0}, {"date": "2006-08-16", "close": 50.7825, "volume": 180.0}, {"date": "2006-08-17", "close": 50.7825, "volume": 65.0}, {"date": "2006-08-18", "close": 50.7825, "volume": 56.0}, {"date": "2006-08-21", "close": 49.95, "volume": 132.0}, {"date": "2006-09-12", "close": 43.29, "volume": 0.0}, {"date": "2006-09-14", "close": 43.29, "volume": 83.0}, {"date": "2006-09-21", "close": 38.295, "volume": 18.0}, {"date": "2006-09-22", "close": 43.29, "volume": 5.0}, {"date": "2006-09-25", "close": 44.955, "volume": 55.0}, {"date": "2006-09-26", "close": 43.29, "volume": 60.0}, {"date": "2006-10-03", "close": 38.295, "volume": 97.0}, {"date": "2006-10-09", "close": 43.29, "volume": 60.0}, {"date": "2006-10-10", "close": 43.29, "volume": 38.0}, {"date": "2006-10-11", "close": 43.29, "volume": 23.0}, {"date": "2006-10-12", "close": 43.29, "volume": 15.0}, {"date": "2006-10-16", "close": 43.29, "volume": 45.0}, {"date": "2006-10-19", "close": 41.625, "volume": 24.0}, {"date": "2006-10-26", "close": 41.625, "volume": 36.0}, {"date": "2006-10-27", "close": 41.625, "volume": 114.0}, {"date": "2006-10-30", "close": 39.1275, "volume": 67.0}, {"date": "2006-11-01", "close": 41.625, "volume": 30.0}, {"date": "2006-11-02", "close": 39.96, "volume": 59.0}, {"date": "2006-11-03", "close": 41.625, "volume": 30.0}, {"date": "2006-11-06", "close": 39.96, "volume": 5.0}, {"date": "2006-11-09", "close": 41.625, "volume": 60.0}, {"date": "2006-11-13", "close": 39.96, "volume": 19.0}, {"date": "2006-11-14", "close": 37.4625, "volume": 6.0}, {"date": "2006-11-17", "close": 40.7925, "volume": 26.0}, {"date": "2006-11-20", "close": 41.625, "volume": 116.0}, {"date": "2006-11-21", "close": 39.1275, "volume": 146.0}, {"date": "2006-11-22", "close": 41.625, "volume": 86.0}, {"date": "2006-11-28", "close": 41.625, "volume": 32.0}, {"date": "2006-11-29", "close": 44.955, "volume": 11.0}, {"date": "2006-12-04", "close": 41.625, "volume": 59.0}, {"date": "2006-12-13", "close": 41.625, "volume": 91.0}, {"date": "2006-12-15", "close": 36.63, "volume": 20.0}, {"date": "2006-12-18", "close": 36.63, "volume": 63.0}, {"date": "2006-12-19", "close": 33.3, "volume": 41.0}, {"date": "2007-01-05", "close": 38.295, "volume": 103.0}, {"date": "2007-01-11", "close": 38.295, "volume": 25.0}, {"date": "2007-01-16", "close": 33.3, "volume": 262.0}, {"date": "2007-01-18", "close": 33.3, "volume": 31.0}, {"date": "2007-01-19", "close": 33.3, "volume": 1.0}, {"date": "2007-01-22", "close": 33.3, "volume": 40.0}, {"date": "2007-01-23", "close": 33.3, "volume": 2.0}, {"date": "2007-01-25", "close": 34.1325, "volume": 4.0}, {"date": "2007-01-29", "close": 33.3, "volume": 33.0}, {"date": "2007-02-02", "close": 33.3, "volume": 0.0}, {"date": "2007-02-05", "close": 33.3, "volume": 118.0}, {"date": "2007-02-07", "close": 23.31, "volume": 15.0}, {"date": "2007-02-08", "close": 33.3, "volume": 32.0}, {"date": "2007-02-09", "close": 33.3, "volume": 78.0}, {"date": "2007-02-12", "close": 33.3, "volume": 59.0}, {"date": "2007-02-14", "close": 33.3, "volume": 30.0}, {"date": "2007-02-15", "close": 33.3, "volume": 30.0}, {"date": "2007-02-16", "close": 32.4675, "volume": 30.0}, {"date": "2007-02-19", "close": 33.3, "volume": 120.0}, {"date": "2007-02-21", "close": 38.295, "volume": 542.0}, {"date": "2007-02-22", "close": 49.1175, "volume": 617.0}, {"date": "2007-02-23", "close": 49.95, "volume": 674.0}, {"date": "2007-02-26", "close": 51.615, "volume": 184.0}, {"date": "2007-02-27", "close": 58.275, "volume": 1267.0}, {"date": "2007-02-28", "close": 54.945, "volume": 90.0}, {"date": "2007-03-01", "close": 58.275, "volume": 252.0}, {"date": "2007-03-02", "close": 54.945, "volume": 33.0}, {"date": "2007-03-05", "close": 49.95, "volume": 103.0}, {"date": "2007-03-06", "close": 51.615, "volume": 362.0}, {"date": "2007-03-07", "close": 58.275, "volume": 319.0}, {"date": "2007-03-08", "close": 62.4375, "volume": 745.0}, {"date": "2007-03-09", "close": 61.605, "volume": 336.0}, {"date": "2007-03-12", "close": 64.935, "volume": 211.0}, {"date": "2007-03-14", "close": 63.27, "volume": 114.0}, {"date": "2007-03-15", "close": 55.7775, "volume": 118.0}, {"date": "2007-03-16", "close": 64.935, "volume": 17.0}, {"date": "2007-03-19", "close": 74.0925, "volume": 60.0}, {"date": "2007-03-20", "close": 71.595, "volume": 152.0}, {"date": "2007-03-21", "close": 74.0925, "volume": 161.0}, {"date": "2007-03-22", "close": 82.4175, "volume": 172.0}, {"date": "2007-03-23", "close": 79.92, "volume": 198.0}, {"date": "2007-03-26", "close": 74.925, "volume": 344.0}, {"date": "2007-03-28", "close": 74.0925, "volume": 8.0}, {"date": "2007-03-29", "close": 74.925, "volume": 180.0}, {"date": "2007-03-30", "close": 74.925, "volume": 62.0}, {"date": "2007-04-02", "close": 74.925, "volume": 158.0}, {"date": "2007-04-11", "close": 74.0925, "volume": 72.0}, {"date": "2007-04-12", "close": 74.0925, "volume": 3.0}, {"date": "2007-04-13", "close": 76.59, "volume": 201.0}, {"date": "2007-04-16", "close": 73.26, "volume": 66.0}, {"date": "2007-04-17", "close": 73.26, "volume": 15.0}, {"date": "2007-04-18", "close": 78.255, "volume": 130.0}, {"date": "2007-04-19", "close": 79.92, "volume": 46.0}, {"date": "2007-04-26", "close": 74.925, "volume": 120.0}, {"date": "2007-04-27", "close": 74.925, "volume": 15.0}, {"date": "2007-04-30", "close": 74.925, "volume": 150.0}, {"date": "2007-05-01", "close": 78.255, "volume": 120.0}, {"date": "2007-05-02", "close": 71.595, "volume": 136.0}, {"date": "2007-05-03", "close": 71.595, "volume": 80.0}, {"date": "2007-05-04", "close": 71.595, "volume": 46.0}, {"date": "2007-05-08", "close": 77.4225, "volume": 13.0}, {"date": "2007-05-10", "close": 68.265, "volume": 106.0}, {"date": "2007-05-11", "close": 58.275, "volume": 2.0}, {"date": "2007-05-14", "close": 55.7775, "volume": 54.0}, {"date": "2007-05-17", "close": 58.275, "volume": 33.0}, {"date": "2007-05-21", "close": 56.61, "volume": 58.0}, {"date": "2007-05-24", "close": 55.7775, "volume": 75.0}, {"date": "2007-05-25", "close": 55.7775, "volume": 135.0}, {"date": "2007-05-29", "close": 54.945, "volume": 6.0}, {"date": "2007-05-31", "close": 58.275, "volume": 2.0}, {"date": "2007-06-01", "close": 61.605, "volume": 27.0}, {"date": "2007-06-05", "close": 69.93, "volume": 116.0}, {"date": "2007-06-07", "close": 62.4375, "volume": 5.0}, {"date": "2007-06-13", "close": 61.605, "volume": 180.0}, {"date": "2007-06-14", "close": 60.7725, "volume": 181.0}, {"date": "2007-06-15", "close": 54.945, "volume": 115.0}, {"date": "2007-06-18", "close": 61.605, "volume": 28.0}, {"date": "2007-06-19", "close": 61.605, "volume": 54.0}, {"date": "2007-06-20", "close": 54.945, "volume": 12.0}, {"date": "2007-06-21", "close": 54.945, "volume": 144.0}, {"date": "2007-06-25", "close": 49.95, "volume": 61.0}, {"date": "2007-06-26", "close": 41.625, "volume": 317.0}, {"date": "2007-06-27", "close": 36.63, "volume": 32.0}, {"date": "2007-06-28", "close": 41.625, "volume": 288.0}, {"date": "2007-06-29", "close": 49.95, "volume": 226.0}, {"date": "2007-07-03", "close": 33.3, "volume": 3.0}, {"date": "2007-07-04", "close": 49.95, "volume": 87.0}, {"date": "2007-07-17", "close": 49.95, "volume": 32.0}, {"date": "2007-07-19", "close": 58.275, "volume": 32.0}, {"date": "2007-07-20", "close": 58.275, "volume": 178.0}, {"date": "2007-07-27", "close": 54.945, "volume": 741.0}, {"date": "2007-08-01", "close": 66.6, "volume": 126.0}, {"date": "2007-08-02", "close": 73.26, "volume": 285.0}, {"date": "2007-08-03", "close": 66.6, "volume": 204.0}, {"date": "2007-08-06", "close": 66.6, "volume": 60.0}, {"date": "2007-08-07", "close": 73.26, "volume": 61.0}, {"date": "2007-08-08", "close": 73.26, "volume": 117.0}, {"date": "2007-08-09", "close": 66.6, "volume": 172.0}, {"date": "2007-08-10", "close": 62.4375, "volume": 8.0}, {"date": "2007-08-15", "close": 66.6, "volume": 198.0}, {"date": "2007-08-17", "close": 64.935, "volume": 30.0}, {"date": "2007-08-20", "close": 58.275, "volume": 63.0}, {"date": "2007-08-22", "close": 63.27, "volume": 0.0}, {"date": "2007-08-27", "close": 63.27, "volume": 19.0}, {"date": "2007-08-29", "close": 58.275, "volume": 41.0}, {"date": "2007-08-30", "close": 58.275, "volume": 30.0}, {"date": "2007-08-31", "close": 58.275, "volume": 29.0}, {"date": "2007-09-03", "close": 58.275, "volume": 15.0}, {"date": "2007-09-12", "close": 59.94, "volume": 32.0}, {"date": "2007-09-13", "close": 61.605, "volume": 39.0}, {"date": "2007-09-14", "close": 63.27, "volume": 89.0}, {"date": "2007-09-19", "close": 64.935, "volume": 36.0}, {"date": "2007-09-21", "close": 58.275, "volume": 1801.0}, {"date": "2007-09-27", "close": 58.275, "volume": 25.0}, {"date": "2007-10-02", "close": 54.945, "volume": 60.0}, {"date": "2007-10-04", "close": 58.275, "volume": 60.0}, {"date": "2007-10-08", "close": 63.27, "volume": 258.0}, {"date": "2007-10-10", "close": 58.275, "volume": 30.0}, {"date": "2007-10-11", "close": 58.275, "volume": 38.0}, {"date": "2007-10-15", "close": 58.275, "volume": 18.0}, {"date": "2007-10-22", "close": 66.6, "volume": 133.0}, {"date": "2007-10-23", "close": 66.6, "volume": 30.0}, {"date": "2007-10-24", "close": 79.92, "volume": 30.0}, {"date": "2007-10-25", "close": 79.0875, "volume": 50.0}, {"date": "2007-10-29", "close": 70.7625, "volume": 721.0}, {"date": "2007-10-30", "close": 59.94, "volume": 12.0}, {"date": "2007-11-02", "close": 66.6, "volume": 44.0}, {"date": "2007-11-05", "close": 63.27, "volume": 62.0}, {"date": "2007-11-07", "close": 60.7725, "volume": 8.0}, {"date": "2007-11-08", "close": 60.7725, "volume": 71.0}, {"date": "2007-11-09", "close": 58.275, "volume": 150.0}, {"date": "2007-11-12", "close": 59.94, "volume": 150.0}, {"date": "2007-11-13", "close": 59.94, "volume": 51.0}, {"date": "2007-11-14", "close": 63.27, "volume": 27.0}, {"date": "2007-11-19", "close": 66.6, "volume": 13.0}, {"date": "2007-11-22", "close": 66.6, "volume": 26.0}, {"date": "2007-11-23", "close": 69.93, "volume": 8.0}, {"date": "2007-11-27", "close": 70.7625, "volume": 180.0}, {"date": "2007-11-28", "close": 66.6, "volume": 4.0}, {"date": "2007-12-20", "close": 64.935, "volume": 35.0}, {"date": "2007-12-31", "close": 64.935, "volume": 12.0}, {"date": "2008-01-03", "close": 63.27, "volume": 26.0}, {"date": "2008-01-04", "close": 59.94, "volume": 32.0}, {"date": "2008-01-07", "close": 58.275, "volume": 37.0}, {"date": "2008-01-09", "close": 58.275, "volume": 32.0}, {"date": "2008-01-10", "close": 58.275, "volume": 63.0}, {"date": "2008-01-14", "close": 54.945, "volume": 2.0}, {"date": "2008-01-15", "close": 46.62, "volume": 41.0}, {"date": "2008-01-16", "close": 46.62, "volume": 60.0}, {"date": "2008-01-22", "close": 39.96, "volume": 60.0}, {"date": "2008-01-24", "close": 39.96, "volume": 72.0}, {"date": "2008-02-04", "close": 41.625, "volume": 205.0}, {"date": "2008-02-12", "close": 40.7925, "volume": 8.0}, {"date": "2008-02-19", "close": 41.625, "volume": 119.0}, {"date": "2008-02-21", "close": 41.625, "volume": 3.0}, {"date": "2008-02-25", "close": 46.62, "volume": 9.0}, {"date": "2008-02-26", "close": 40.7925, "volume": 2.0}, {"date": "2008-03-04", "close": 39.96, "volume": 6.0}, {"date": "2008-03-06", "close": 39.96, "volume": 49.0}, {"date": "2008-03-11", "close": 38.295, "volume": 120.0}, {"date": "2008-03-12", "close": 39.96, "volume": 16.0}, {"date": "2008-03-13", "close": 39.96, "volume": 2.0}, {"date": "2008-04-02", "close": 39.96, "volume": 13.0}, {"date": "2008-04-03", "close": 38.295, "volume": 23.0}, {"date": "2008-04-22", "close": 39.96, "volume": 0.0}, {"date": "2008-04-23", "close": 39.96, "volume": 5.0}, {"date": "2008-05-12", "close": 46.62, "volume": 132.0}, {"date": "2008-05-13", "close": 46.62, "volume": 15.0}, {"date": "2008-05-14", "close": 46.62, "volume": 391.0}, {"date": "2008-05-16", "close": 42.4575, "volume": 36.0}, {"date": "2008-05-23", "close": 49.95, "volume": 60.0}, {"date": "2008-05-26", "close": 51.615, "volume": 30.0}, {"date": "2008-05-29", "close": 45.7875, "volume": 213.0}, {"date": "2008-05-30", "close": 41.625, "volume": 270.0}, {"date": "2008-06-05", "close": 44.1225, "volume": 4.0}, {"date": "2008-06-11", "close": 44.1225, "volume": 15.0}, {"date": "2008-06-12", "close": 41.625, "volume": 240.0}, {"date": "2008-06-16", "close": 44.1225, "volume": 152.0}, {"date": "2008-06-17", "close": 44.1225, "volume": 448.0}, {"date": "2008-06-18", "close": 42.4575, "volume": 62.0}, {"date": "2008-06-19", "close": 43.29, "volume": 233.0}, {"date": "2008-06-20", "close": 43.29, "volume": 168.0}, {"date": "2008-06-24", "close": 43.29, "volume": 2.0}, {"date": "2008-06-25", "close": 39.96, "volume": 150.0}, {"date": "2008-06-30", "close": 39.96, "volume": 16.0}, {"date": "2008-07-02", "close": 41.625, "volume": 48.0}, {"date": "2008-07-03", "close": 39.96, "volume": 14.0}, {"date": "2008-07-04", "close": 39.96, "volume": 238.0}, {"date": "2008-07-08", "close": 39.96, "volume": 32.0}, {"date": "2008-07-11", "close": 44.955, "volume": 50.0}, {"date": "2008-07-14", "close": 43.29, "volume": 24.0}, {"date": "2008-07-15", "close": 41.625, "volume": 24.0}, {"date": "2008-07-17", "close": 41.625, "volume": 31.0}, {"date": "2008-07-18", "close": 47.4525, "volume": 30.0}, {"date": "2008-07-21", "close": 46.62, "volume": 41.0}, {"date": "2008-07-22", "close": 47.4525, "volume": 240.0}, {"date": "2008-07-25", "close": 43.29, "volume": 114.0}, {"date": "2008-08-01", "close": 41.625, "volume": 24.0}, {"date": "2008-08-05", "close": 43.29, "volume": 21.0}, {"date": "2008-08-15", "close": 46.62, "volume": 21.0}, {"date": "2008-09-08", "close": 43.29, "volume": 0.0}, {"date": "2008-09-18", "close": 43.29, "volume": 18.0}, {"date": "2008-09-30", "close": 47.4525, "volume": 0.0}, {"date": "2008-10-02", "close": 46.62, "volume": 12.0}, {"date": "2008-10-08", "close": 46.62, "volume": 8.0}, {"date": "2008-10-09", "close": 49.95, "volume": 8.0}, {"date": "2008-12-23", "close": 33.3, "volume": 2.0}, {"date": "2008-12-31", "close": 33.3, "volume": 0.0}, {"date": "2009-01-12", "close": 41.625, "volume": 12.0}, {"date": "2009-01-15", "close": 41.625, "volume": 12.0}, {"date": "2009-02-16", "close": 41.625, "volume": 6.0}, {"date": "2009-03-17", "close": 33.3, "volume": 32.0}, {"date": "2009-03-24", "close": 41.625, "volume": 24.0}, {"date": "2009-04-14", "close": 33.3, "volume": 4.0}, {"date": "2009-04-15", "close": 33.3, "volume": 34.0}, {"date": "2009-04-30", "close": 19.98, "volume": 8.0}, {"date": "2009-05-08", "close": 33.3, "volume": 60.0}, {"date": "2009-05-13", "close": 33.3, "volume": 150.0}, {"date": "2009-05-14", "close": 33.3, "volume": 29.0}, {"date": "2009-05-22", "close": 29.97, "volume": 420.0}, {"date": "2009-05-28", "close": 33.3, "volume": 234.0}, {"date": "2009-06-01", "close": 33.3, "volume": 15.0}, {"date": "2009-06-03", "close": 33.3, "volume": 69.0}, {"date": "2009-06-04", "close": 33.3, "volume": 9.0}, {"date": "2009-06-05", "close": 29.97, "volume": 46.0}, {"date": "2009-06-15", "close": 29.1375, "volume": 17.0}, {"date": "2009-06-17", "close": 24.975, "volume": 79.0}, {"date": "2009-06-19", "close": 29.97, "volume": 52.0}, {"date": "2009-06-22", "close": 33.3, "volume": 297.0}, {"date": "2009-06-29", "close": 33.3, "volume": 24.0}, {"date": "2009-07-02", "close": 33.3, "volume": 137.0}, {"date": "2009-07-14", "close": 16.65, "volume": 5.0}, {"date": "2009-07-15", "close": 19.98, "volume": 120.0}, {"date": "2009-07-22", "close": 29.97, "volume": 24.0}, {"date": "2009-07-23", "close": 26.64, "volume": 12.0}, {"date": "2009-08-13", "close": 26.64, "volume": 84.0}, {"date": "2009-08-27", "close": 39.96, "volume": 13.0}, {"date": "2009-08-28", "close": 39.96, "volume": 118.0}, {"date": "2009-08-31", "close": 33.3, "volume": 557.0}, {"date": "2009-09-04", "close": 33.3, "volume": 300.0}, {"date": "2009-09-09", "close": 28.305, "volume": 451.0}, {"date": "2009-09-15", "close": 28.305, "volume": 30.0}, {"date": "2009-09-29", "close": 28.305, "volume": 15.0}, {"date": "2009-10-01", "close": 28.305, "volume": 1.0}, {"date": "2009-10-07", "close": 28.305, "volume": 25.0}, {"date": "2009-10-08", "close": 28.305, "volume": 35.0}, {"date": "2009-10-15", "close": 29.1375, "volume": 39.0}, {"date": "2009-10-16", "close": 33.3, "volume": 220.0}, {"date": "2009-10-19", "close": 33.3, "volume": 165.0}, {"date": "2009-10-20", "close": 34.1325, "volume": 40.0}, {"date": "2009-10-22", "close": 34.1325, "volume": 181.0}, {"date": "2009-10-28", "close": 34.1325, "volume": 3.0}, {"date": "2009-10-29", "close": 34.1325, "volume": 60.0}, {"date": "2009-10-30", "close": 33.3, "volume": 270.0}, {"date": "2009-11-06", "close": 33.3, "volume": 94.0}, {"date": "2009-11-10", "close": 33.3, "volume": 10.0}, {"date": "2009-11-11", "close": 33.3, "volume": 30.0}, {"date": "2009-11-12", "close": 33.3, "volume": 30.0}, {"date": "2009-11-25", "close": 33.3, "volume": 3.0}, {"date": "2009-12-02", "close": 33.3, "volume": 72.0}, {"date": "2009-12-18", "close": 32.4675, "volume": 19.0}, {"date": "2009-12-21", "close": 21.645, "volume": 10.0}, {"date": "2009-12-23", "close": 22.4775, "volume": 4.0}, {"date": "2010-01-05", "close": 34.1325, "volume": 196.0}, {"date": "2010-01-06", "close": 33.3, "volume": 620.0}, {"date": "2010-01-07", "close": 33.3, "volume": 48.0}, {"date": "2010-02-03", "close": 29.97, "volume": 32.0}, {"date": "2010-02-04", "close": 29.97, "volume": 113.0}, {"date": "2010-02-08", "close": 24.975, "volume": 84.0}, {"date": "2010-02-11", "close": 24.975, "volume": 431.0}, {"date": "2010-02-12", "close": 24.975, "volume": 652.0}, {"date": "2010-02-16", "close": 24.975, "volume": 376.0}, {"date": "2010-02-17", "close": 24.975, "volume": 117.0}, {"date": "2010-02-23", "close": 23.31, "volume": 5.0}, {"date": "2010-02-26", "close": 24.975, "volume": 89.0}, {"date": "2010-03-05", "close": 22.4775, "volume": 15.0}, {"date": "2010-03-19", "close": 24.975, "volume": 162.0}, {"date": "2010-03-24", "close": 24.975, "volume": 78.0}, {"date": "2010-03-30", "close": 22.4775, "volume": 134.0}, {"date": "2010-03-31", "close": 23.31, "volume": 45.0}, {"date": "2010-04-12", "close": 23.31, "volume": 75.0}, {"date": "2010-04-20", "close": 24.975, "volume": 537.0}, {"date": "2010-04-21", "close": 24.1425, "volume": 120.0}, {"date": "2010-04-29", "close": 24.1425, "volume": 90.0}, {"date": "2010-04-30", "close": 19.98, "volume": 30.0}, {"date": "2010-05-11", "close": 22.4775, "volume": 1.0}, {"date": "2010-05-12", "close": 24.975, "volume": 145.0}, {"date": "2010-05-13", "close": 24.975, "volume": 6.0}, {"date": "2010-05-14", "close": 24.975, "volume": 50.0}, {"date": "2010-05-27", "close": 19.98, "volume": 240.0}, {"date": "2010-06-03", "close": 19.98, "volume": 779.0}, {"date": "2010-06-08", "close": 19.98, "volume": 5.0}, {"date": "2010-06-09", "close": 22.4775, "volume": 5.0}, {"date": "2010-06-15", "close": 18.315, "volume": 177.0}, {"date": "2010-06-16", "close": 19.1475, "volume": 30.0}, {"date": "2010-06-21", "close": 19.98, "volume": 262.0}, {"date": "2010-06-23", "close": 19.98, "volume": 10.0}, {"date": "2010-06-24", "close": 18.315, "volume": 92.0}, {"date": "2010-06-25", "close": 16.65, "volume": 2.0}, {"date": "2010-06-28", "close": 13.32, "volume": 33.0}, {"date": "2010-06-30", "close": 14.985, "volume": 220.0}, {"date": "2010-07-19", "close": 13.32, "volume": 64.0}, {"date": "2010-08-04", "close": 10.8225, "volume": 2.0}, {"date": "2010-08-06", "close": 11.655, "volume": 43.0}, {"date": "2010-08-09", "close": 12.4875, "volume": 232.0}, {"date": "2010-08-11", "close": 10.989, "volume": 38.0}, {"date": "2010-08-16", "close": 11.655, "volume": 180.0}, {"date": "2010-08-18", "close": 10.8225, "volume": 32.0}, {"date": "2010-08-20", "close": 10.8225, "volume": 24.0}, {"date": "2010-08-24", "close": 10.8225, "volume": 2.0}, {"date": "2010-08-26", "close": 10.8225, "volume": 180.0}, {"date": "2010-09-14", "close": 9.4905, "volume": 604.0}, {"date": "2010-09-15", "close": 9.1575, "volume": 198.0}, {"date": "2010-09-17", "close": 9.1575, "volume": 60.0}, {"date": "2010-09-20", "close": 9.1575, "volume": 0.0}, {"date": "2010-09-22", "close": 9.1575, "volume": 264.0}, {"date": "2010-09-23", "close": 9.1575, "volume": 3.0}, {"date": "2010-10-06", "close": 9.1575, "volume": 1.0}, {"date": "2010-10-11", "close": 8.325, "volume": 120.0}, {"date": "2010-10-19", "close": 8.325, "volume": 110.0}, {"date": "2010-10-20", "close": 6.66, "volume": 169.0}, {"date": "2010-10-28", "close": 6.993, "volume": 212.0}, {"date": "2010-11-03", "close": 7.992, "volume": 117.0}, {"date": "2010-11-04", "close": 6.66, "volume": 1001.0}, {"date": "2010-11-05", "close": 7.4925, "volume": 408.0}, {"date": "2010-11-08", "close": 8.325, "volume": 601.0}, {"date": "2010-11-10", "close": 8.325, "volume": 601.0}, {"date": "2010-11-11", "close": 8.325, "volume": 410.0}, {"date": "2010-11-16", "close": 8.325, "volume": 265.0}, {"date": "2010-11-18", "close": 8.325, "volume": 601.0}, {"date": "2010-11-19", "close": 6.66, "volume": 384.0}, {"date": "2010-11-25", "close": 8.325, "volume": 150.0}, {"date": "2010-11-26", "close": 8.325, "volume": 331.0}, {"date": "2010-11-29", "close": 8.325, "volume": 300.0}, {"date": "2010-11-30", "close": 8.325, "volume": 120.0}, {"date": "2010-12-01", "close": 8.325, "volume": 300.0}, {"date": "2010-12-17", "close": 8.325, "volume": 1081.0}, {"date": "2010-12-20", "close": 8.325, "volume": 360.0}, {"date": "2010-12-21", "close": 7.4925, "volume": 2138.0}, {"date": "2010-12-24", "close": 7.4925, "volume": 70.0}, {"date": "2010-12-30", "close": 6.993, "volume": 389.0}, {"date": "2011-01-10", "close": 7.1595, "volume": 114.0}, {"date": "2011-01-25", "close": 7.1595, "volume": 2.0}, {"date": "2011-01-27", "close": 7.1595, "volume": 184.0}, {"date": "2011-02-01", "close": 6.993, "volume": 150.0}, {"date": "2011-02-02", "close": 6.66, "volume": 90.0}, {"date": "2011-02-08", "close": 6.66, "volume": 1802.0}, {"date": "2011-02-09", "close": 6.66, "volume": 751.0}, {"date": "2011-02-10", "close": 5.994, "volume": 961.0}, {"date": "2011-02-11", "close": 5.1615, "volume": 1281.0}, {"date": "2011-02-14", "close": 7.4925, "volume": 240.0}, {"date": "2011-02-15", "close": 5.661, "volume": 1650.0}, {"date": "2011-02-16", "close": 5.8275, "volume": 1121.0}, {"date": "2011-02-17", "close": 4.995, "volume": 2008.0}, {"date": "2011-02-18", "close": 5.8275, "volume": 3226.0}, {"date": "2011-02-21", "close": 6.8265, "volume": 1574.0}, {"date": "2011-02-22", "close": 6.4935, "volume": 2366.0}, {"date": "2011-02-23", "close": 6.1605, "volume": 1385.0}, {"date": "2011-02-25", "close": 7.4925, "volume": 1023.0}, {"date": "2011-03-09", "close": 7.326, "volume": 128.0}, {"date": "2011-03-10", "close": 7.326, "volume": 2178.0}, {"date": "2011-03-11", "close": 7.326, "volume": 69.0}, {"date": "2011-03-14", "close": 6.66, "volume": 1536.0}, {"date": "2011-03-15", "close": 6.327, "volume": 2873.0}, {"date": "2011-03-16", "close": 6.66, "volume": 901.0}, {"date": "2011-03-17", "close": 6.66, "volume": 69.0}, {"date": "2011-03-18", "close": 6.66, "volume": 390.0}, {"date": "2011-03-22", "close": 6.66, "volume": 329.0}, {"date": "2011-03-23", "close": 4.995, "volume": 602.0}, {"date": "2011-03-24", "close": 5.8275, "volume": 154.0}, {"date": "2011-03-25", "close": 6.66, "volume": 1562.0}, {"date": "2011-03-28", "close": 5.8275, "volume": 2000.0}, {"date": "2011-03-29", "close": 5.4945, "volume": 705.0}, {"date": "2011-03-30", "close": 5.994, "volume": 192.0}, {"date": "2011-03-31", "close": 5.8275, "volume": 502.0}, {"date": "2011-04-05", "close": 5.661, "volume": 3037.0}, {"date": "2011-04-12", "close": 4.662, "volume": 2883.0}, {"date": "2011-04-13", "close": 4.662, "volume": 1277.0}, {"date": "2011-04-14", "close": 4.995, "volume": 4.0}, {"date": "2011-04-27", "close": 4.1625, "volume": 1088.0}, {"date": "2011-04-28", "close": 3.4965, "volume": 811.0}, {"date": "2011-04-29", "close": 3.33, "volume": 3094.0}, {"date": "2011-05-03", "close": 3.33, "volume": 1321.0}, {"date": "2011-05-04", "close": 2.664, "volume": 2189.0}, {"date": "2011-05-05", "close": 2.331, "volume": 125.0}, {"date": "2011-05-06", "close": 2.664, "volume": 4805.0}, {"date": "2011-05-09", "close": 3.33, "volume": 601.0}, {"date": "2011-05-10", "close": 3.663, "volume": 2497.0}, {"date": "2011-05-11", "close": 3.33, "volume": 1106.0}, {"date": "2011-05-13", "close": 3.33, "volume": 1802.0}, {"date": "2011-05-17", "close": 3.663, "volume": 300.0}, {"date": "2011-05-18", "close": 3.33, "volume": 4288.0}, {"date": "2011-05-19", "close": 3.996, "volume": 3673.0}, {"date": "2011-05-23", "close": 4.1625, "volume": 300.0}, {"date": "2011-05-24", "close": 3.8295, "volume": 571.0}, {"date": "2011-05-25", "close": 2.997, "volume": 4940.0}, {"date": "2011-05-26", "close": 3.1635, "volume": 1435.0}, {"date": "2011-05-27", "close": 3.33, "volume": 300.0}, {"date": "2011-05-30", "close": 3.33, "volume": 300.0}, {"date": "2011-05-31", "close": 3.33, "volume": 300.0}, {"date": "2011-06-01", "close": 3.4965, "volume": 901.0}, {"date": "2011-06-02", "close": 2.997, "volume": 1802.0}, {"date": "2011-06-03", "close": 3.33, "volume": 300.0}, {"date": "2011-06-06", "close": 2.664, "volume": 3159.0}, {"date": "2011-06-07", "close": 2.664, "volume": 1874.0}, {"date": "2011-06-09", "close": 2.664, "volume": 121.0}, {"date": "2011-06-10", "close": 2.997, "volume": 691.0}, {"date": "2011-06-15", "close": 2.997, "volume": 315.0}, {"date": "2011-06-16", "close": 2.664, "volume": 2555.0}, {"date": "2011-06-17", "close": 2.664, "volume": 518.0}, {"date": "2011-06-21", "close": 2.664, "volume": 63.0}, {"date": "2011-06-23", "close": 2.8305, "volume": 601.0}, {"date": "2011-06-24", "close": 2.997, "volume": 180.0}, {"date": "2011-06-27", "close": 2.997, "volume": 270.0}, {"date": "2011-06-28", "close": 2.4975, "volume": 27779.0}, {"date": "2011-06-29", "close": 2.331, "volume": 2.0}, {"date": "2011-06-30", "close": 2.331, "volume": 450.0}, {"date": "2011-07-01", "close": 2.997, "volume": 360.0}, {"date": "2011-07-07", "close": 2.331, "volume": 15014.0}, {"date": "2011-07-12", "close": 2.1645, "volume": 9351.0}, {"date": "2011-07-13", "close": 2.1645, "volume": 1242.0}, {"date": "2011-07-14", "close": 2.4975, "volume": 240.0}, {"date": "2011-07-18", "close": 2.331, "volume": 210.0}, {"date": "2011-07-19", "close": 2.331, "volume": 1736.0}, {"date": "2011-07-20", "close": 2.331, "volume": 594.0}, {"date": "2011-07-27", "close": 2.4975, "volume": 2402.0}, {"date": "2011-08-01", "close": 2.8305, "volume": 480.0}, {"date": "2011-08-02", "close": 2.8305, "volume": 281.0}, {"date": "2011-08-03", "close": 2.8305, "volume": 581.0}, {"date": "2011-08-04", "close": 2.997, "volume": 596.0}, {"date": "2011-08-08", "close": 2.997, "volume": 166.0}, {"date": "2011-08-09", "close": 2.997, "volume": 14.0}, {"date": "2011-08-11", "close": 2.4975, "volume": 1874.0}, {"date": "2011-08-12", "close": 2.4975, "volume": 1051.0}, {"date": "2011-08-16", "close": 2.664, "volume": 0.0}, {"date": "2011-08-18", "close": 2.997, "volume": 1658.0}, {"date": "2011-08-19", "close": 2.664, "volume": 750.0}, {"date": "2011-08-30", "close": 2.664, "volume": 300.0}, {"date": "2011-09-14", "close": 2.664, "volume": 1802.0}, {"date": "2011-09-15", "close": 2.664, "volume": 590.0}, {"date": "2011-09-19", "close": 2.664, "volume": 781.0}, {"date": "2011-09-21", "close": 2.664, "volume": 594.0}, {"date": "2011-09-29", "close": 2.664, "volume": 300.0}, {"date": "2011-10-06", "close": 1.665, "volume": 45.0}, {"date": "2011-10-11", "close": 1.665, "volume": 300.0}, {"date": "2011-10-12", "close": 1.665, "volume": 4760.0}, {"date": "2011-10-18", "close": 1.665, "volume": 694.0}, {"date": "2011-10-20", "close": 1.4985, "volume": 0.0}, {"date": "2011-10-24", "close": 1.665, "volume": 1802.0}, {"date": "2011-10-28", "close": 1.665, "volume": 1502.0}, {"date": "2011-11-01", "close": 1.665, "volume": 600.0}, {"date": "2011-11-17", "close": 1.4985, "volume": 50.0}, {"date": "2011-12-02", "close": 1.4985, "volume": 551.0}, {"date": "2011-12-07", "close": 1.4985, "volume": 950.0}, {"date": "2011-12-13", "close": 0.999, "volume": 2132.0}, {"date": "2011-12-14", "close": 0.999, "volume": 2961.0}, {"date": "2011-12-15", "close": 0.999, "volume": 1802.0}, {"date": "2011-12-19", "close": 0.999, "volume": 1802.0}, {"date": "2011-12-20", "close": 0.999, "volume": 5916.0}, {"date": "2011-12-21", "close": 0.999, "volume": 2402.0}, {"date": "2011-12-28", "close": 0.8325, "volume": 6006.0}, {"date": "2012-01-04", "close": 0.8325, "volume": 4210.0}, {"date": "2012-01-05", "close": 0.666, "volume": 6006.0}, {"date": "2012-01-09", "close": 0.666, "volume": 9009.0}, {"date": "2012-01-10", "close": 0.666, "volume": 3004.0}, {"date": "2012-01-11", "close": 0.666, "volume": 15916.0}, {"date": "2012-01-12", "close": 0.666, "volume": 29610.0}, {"date": "2012-01-13", "close": 1.332, "volume": 49455.0}, {"date": "2012-01-16", "close": 4.1625, "volume": 74735.0}, {"date": "2012-01-17", "close": 3.1635, "volume": 62689.0}, {"date": "2012-01-18", "close": 2.8305, "volume": 12143.0}, {"date": "2012-01-19", "close": 2.1645, "volume": 10848.0}, {"date": "2012-01-20", "close": 2.331, "volume": 2838.0}, {"date": "2012-01-24", "close": 1.998, "volume": 3706.0}, {"date": "2012-01-25", "close": 1.998, "volume": 266.0}, {"date": "2012-01-27", "close": 1.8315, "volume": 1893.0}, {"date": "2012-01-30", "close": 1.665, "volume": 2670.0}, {"date": "2012-01-31", "close": 1.332, "volume": 12565.0}, {"date": "2012-02-01", "close": 1.332, "volume": 9371.0}, {"date": "2012-02-02", "close": 1.332, "volume": 9591.0}, {"date": "2012-02-03", "close": 1.1655, "volume": 6006.0}, {"date": "2012-02-06", "close": 3.33, "volume": 563839.0}, {"date": "2012-02-07", "close": 3.33, "volume": 177114.0}, {"date": "2012-02-08", "close": 2.8305, "volume": 76443.0}, {"date": "2012-02-09", "close": 2.4975, "volume": 9331.0}, {"date": "2012-02-10", "close": 2.331, "volume": 17524.0}, {"date": "2012-02-13", "close": 1.998, "volume": 16529.0}, {"date": "2012-02-14", "close": 2.8305, "volume": 50261.0}, {"date": "2012-02-15", "close": 2.8305, "volume": 91986.0}, {"date": "2012-02-16", "close": 2.8305, "volume": 15783.0}, {"date": "2012-02-17", "close": 2.664, "volume": 7602.0}, {"date": "2012-02-20", "close": 2.4975, "volume": 20845.0}, {"date": "2012-02-21", "close": 2.4975, "volume": 4859.0}, {"date": "2012-02-23", "close": 2.1645, "volume": 16285.0}, {"date": "2012-02-24", "close": 2.1645, "volume": 9437.0}, {"date": "2012-02-27", "close": 2.4975, "volume": 8296.0}, {"date": "2012-02-28", "close": 2.331, "volume": 3007.0}, {"date": "2012-02-29", "close": 2.4975, "volume": 2985.0}, {"date": "2012-03-02", "close": 2.4975, "volume": 3091.0}, {"date": "2012-03-05", "close": 2.1645, "volume": 18340.0}, {"date": "2012-03-06", "close": 2.664, "volume": 52604.0}, {"date": "2012-03-07", "close": 2.1645, "volume": 18862.0}, {"date": "2012-03-08", "close": 2.1645, "volume": 27263.0}, {"date": "2012-03-09", "close": 1.998, "volume": 40073.0}, {"date": "2012-03-12", "close": 1.998, "volume": 18324.0}, {"date": "2012-03-13", "close": 2.331, "volume": 33470.0}, {"date": "2012-03-14", "close": 2.4975, "volume": 10785.0}, {"date": "2012-03-15", "close": 2.664, "volume": 50490.0}, {"date": "2012-03-16", "close": 2.997, "volume": 68899.0}, {"date": "2012-03-19", "close": 3.1635, "volume": 66429.0}, {"date": "2012-03-20", "close": 2.664, "volume": 42623.0}, {"date": "2012-03-21", "close": 2.664, "volume": 3547.0}, {"date": "2012-03-22", "close": 2.664, "volume": 300.0}, {"date": "2012-03-23", "close": 2.664, "volume": 2911.0}, {"date": "2012-03-26", "close": 2.331, "volume": 37021.0}, {"date": "2012-03-27", "close": 2.331, "volume": 24865.0}, {"date": "2012-03-28", "close": 2.1645, "volume": 114324.0}, {"date": "2012-03-29", "close": 2.1645, "volume": 10634.0}, {"date": "2012-03-30", "close": 2.1645, "volume": 6967.0}, {"date": "2012-04-02", "close": 2.1645, "volume": 4395.0}, {"date": "2012-04-03", "close": 2.1645, "volume": 7287.0}, {"date": "2012-04-04", "close": 2.1645, "volume": 3604.0}, {"date": "2012-04-05", "close": 2.1645, "volume": 2368.0}, {"date": "2012-04-10", "close": 2.1645, "volume": 1034.0}, {"date": "2012-04-11", "close": 1.998, "volume": 9359.0}, {"date": "2012-04-12", "close": 1.998, "volume": 901.0}, {"date": "2012-04-16", "close": 1.998, "volume": 901.0}, {"date": "2012-04-17", "close": 2.1645, "volume": 7015.0}, {"date": "2012-04-18", "close": 2.1645, "volume": 1792.0}, {"date": "2012-04-19", "close": 1.998, "volume": 3306.0}, {"date": "2012-04-20", "close": 1.998, "volume": 7146.0}, {"date": "2012-04-23", "close": 2.1645, "volume": 221.0}, {"date": "2012-04-26", "close": 1.998, "volume": 22917.0}, {"date": "2012-04-27", "close": 1.998, "volume": 4432.0}, {"date": "2012-04-30", "close": 1.8315, "volume": 17167.0}, {"date": "2012-05-01", "close": 1.665, "volume": 28835.0}, {"date": "2012-05-02", "close": 1.665, "volume": 6306.0}, {"date": "2012-05-03", "close": 1.665, "volume": 7539.0}, {"date": "2012-05-04", "close": 1.665, "volume": 3624.0}, {"date": "2012-05-07", "close": 1.4985, "volume": 7027.0}, {"date": "2012-05-08", "close": 1.4985, "volume": 11652.0}, {"date": "2012-05-09", "close": 1.332, "volume": 16754.0}, {"date": "2012-05-10", "close": 1.1655, "volume": 7140.0}, {"date": "2012-05-11", "close": 1.1655, "volume": 5758.0}, {"date": "2012-05-14", "close": 1.332, "volume": 6539.0}, {"date": "2012-05-15", "close": 1.1655, "volume": 29251.0}, {"date": "2012-05-16", "close": 1.332, "volume": 1201.0}, {"date": "2012-05-18", "close": 1.1655, "volume": 6006.0}, {"date": "2012-05-21", "close": 0.999, "volume": 23073.0}, {"date": "2012-05-22", "close": 0.999, "volume": 10210.0}, {"date": "2012-05-23", "close": 1.1655, "volume": 3489.0}, {"date": "2012-05-24", "close": 0.999, "volume": 15468.0}, {"date": "2012-05-25", "close": 0.999, "volume": 1802.0}, {"date": "2012-05-28", "close": 1.1655, "volume": 514.0}, {"date": "2012-05-29", "close": 0.999, "volume": 1201.0}, {"date": "2012-05-30", "close": 0.999, "volume": 6478.0}, {"date": "2012-05-31", "close": 0.999, "volume": 547.0}, {"date": "2012-06-01", "close": 0.8325, "volume": 23724.0}, {"date": "2012-06-04", "close": 0.8325, "volume": 6306.0}, {"date": "2012-06-05", "close": 0.8325, "volume": 18569.0}, {"date": "2012-06-06", "close": 0.666, "volume": 14715.0}, {"date": "2012-06-07", "close": 0.666, "volume": 56900.0}, {"date": "2012-06-08", "close": 1.1655, "volume": 121910.0}, {"date": "2012-06-12", "close": 1.1655, "volume": 38697.0}, {"date": "2012-06-13", "close": 1.1655, "volume": 3685.0}, {"date": "2012-06-14", "close": 0.999, "volume": 38038.0}, {"date": "2012-06-15", "close": 0.999, "volume": 3401.0}, {"date": "2012-06-18", "close": 0.999, "volume": 5654.0}, {"date": "2012-06-19", "close": 0.999, "volume": 2402.0}, {"date": "2012-06-20", "close": 0.999, "volume": 187.0}, {"date": "2012-06-21", "close": 0.8325, "volume": 57167.0}, {"date": "2012-06-22", "close": 0.8325, "volume": 12192.0}, {"date": "2012-06-25", "close": 0.8325, "volume": 12012.0}, {"date": "2012-06-26", "close": 0.8325, "volume": 16234.0}, {"date": "2012-06-27", "close": 0.8325, "volume": 3456.0}, {"date": "2012-06-28", "close": 0.999, "volume": 7689.0}, {"date": "2012-06-29", "close": 0.8325, "volume": 4252.0}, {"date": "2012-07-02", "close": 0.666, "volume": 68408.0}, {"date": "2012-07-03", "close": 0.666, "volume": 2703.0}, {"date": "2012-07-04", "close": 0.666, "volume": 3193.0}, {"date": "2012-07-05", "close": 0.999, "volume": 99435.0}, {"date": "2012-07-06", "close": 0.8325, "volume": 52517.0}, {"date": "2012-07-09", "close": 0.999, "volume": 3381.0}, {"date": "2012-07-10", "close": 0.8325, "volume": 54824.0}, {"date": "2012-07-11", "close": 0.666, "volume": 43544.0}, {"date": "2012-07-13", "close": 0.8325, "volume": 7808.0}, {"date": "2012-07-16", "close": 0.8325, "volume": 5101.0}, {"date": "2012-07-17", "close": 0.8325, "volume": 88047.0}, {"date": "2012-07-18", "close": 0.8325, "volume": 235987.0}, {"date": "2012-07-19", "close": 0.666, "volume": 30573.0}, {"date": "2012-07-20", "close": 0.8325, "volume": 75514.0}, {"date": "2012-07-23", "close": 0.8325, "volume": 5105.0}, {"date": "2012-07-24", "close": 0.8325, "volume": 9721.0}, {"date": "2012-07-25", "close": 0.8325, "volume": 2294.0}, {"date": "2012-07-26", "close": 0.666, "volume": 5510.0}, {"date": "2012-07-27", "close": 0.666, "volume": 10484.0}, {"date": "2012-07-30", "close": 0.666, "volume": 601.0}, {"date": "2012-07-31", "close": 0.666, "volume": 7263.0}, {"date": "2012-08-01", "close": 0.666, "volume": 124676.0}, {"date": "2012-08-02", "close": 0.8325, "volume": 8108.0}, {"date": "2012-08-03", "close": 0.666, "volume": 12462.0}, {"date": "2012-08-06", "close": 0.666, "volume": 5105.0}, {"date": "2012-08-07", "close": 0.666, "volume": 111407.0}, {"date": "2012-08-08", "close": 0.666, "volume": 15246.0}, {"date": "2012-08-09", "close": 0.666, "volume": 2922.0}, {"date": "2012-08-10", "close": 0.666, "volume": 4964.0}, {"date": "2012-08-13", "close": 0.666, "volume": 1042.0}, {"date": "2012-08-14", "close": 0.666, "volume": 751.0}, {"date": "2012-08-15", "close": 0.4995, "volume": 15315.0}, {"date": "2012-08-16", "close": 0.4995, "volume": 9730.0}, {"date": "2012-08-17", "close": 0.4995, "volume": 11801.0}, {"date": "2012-08-20", "close": 0.666, "volume": 122750.0}, {"date": "2012-08-21", "close": 0.4995, "volume": 5430.0}, {"date": "2012-08-22", "close": 0.4995, "volume": 61377.0}, {"date": "2012-08-23", "close": 0.4995, "volume": 79548.0}, {"date": "2012-08-24", "close": 0.4995, "volume": 4805.0}, {"date": "2012-08-27", "close": 0.4995, "volume": 1010.0}, {"date": "2012-08-28", "close": 0.4995, "volume": 1542.0}, {"date": "2012-08-29", "close": 0.4995, "volume": 9995.0}, {"date": "2012-08-30", "close": 0.4995, "volume": 2402.0}, {"date": "2012-08-31", "close": 0.333, "volume": 6480.0}, {"date": "2012-09-03", "close": 0.333, "volume": 14414.0}, {"date": "2012-09-05", "close": 0.333, "volume": 22763.0}, {"date": "2012-09-06", "close": 0.666, "volume": 92452.0}, {"date": "2012-09-07", "close": 0.4995, "volume": 96885.0}, {"date": "2012-09-10", "close": 0.333, "volume": 10658.0}, {"date": "2012-09-12", "close": 0.4995, "volume": 15757.0}, {"date": "2012-09-13", "close": 0.333, "volume": 7796.0}, {"date": "2012-09-14", "close": 0.4995, "volume": 2102.0}, {"date": "2012-09-17", "close": 0.4995, "volume": 6606.0}, {"date": "2012-09-20", "close": 0.4995, "volume": 28458.0}, {"date": "2012-09-21", "close": 0.4995, "volume": 299.0}, {"date": "2012-09-24", "close": 0.4995, "volume": 8363.0}, {"date": "2012-09-25", "close": 0.4995, "volume": 9670.0}, {"date": "2012-09-26", "close": 0.4995, "volume": 4505.0}, {"date": "2012-09-27", "close": 0.4995, "volume": 4855.0}, {"date": "2012-09-28", "close": 0.4995, "volume": 3785.0}, {"date": "2012-10-01", "close": 0.666, "volume": 6840.0}, {"date": "2012-10-02", "close": 0.666, "volume": 4387.0}, {"date": "2012-10-03", "close": 0.4995, "volume": 7928.0}, {"date": "2012-10-04", "close": 0.666, "volume": 3754.0}, {"date": "2012-10-05", "close": 0.666, "volume": 3984.0}, {"date": "2012-10-08", "close": 0.666, "volume": 2102.0}, {"date": "2012-10-09", "close": 0.4995, "volume": 518.0}, {"date": "2012-10-10", "close": 0.4995, "volume": 49489.0}, {"date": "2012-10-11", "close": 0.4995, "volume": 4868.0}, {"date": "2012-10-15", "close": 0.4995, "volume": 2703.0}, {"date": "2012-10-16", "close": 0.4995, "volume": 12613.0}, {"date": "2012-10-17", "close": 0.4995, "volume": 50695.0}, {"date": "2012-10-18", "close": 0.4995, "volume": 5946.0}, {"date": "2012-10-19", "close": 0.4995, "volume": 2102.0}, {"date": "2012-10-25", "close": 0.4995, "volume": 30030.0}, {"date": "2012-10-26", "close": 0.4995, "volume": 58679.0}, {"date": "2012-10-29", "close": 0.4995, "volume": 27628.0}, {"date": "2012-10-30", "close": 0.4995, "volume": 60661.0}, {"date": "2012-10-31", "close": 0.4995, "volume": 1982.0}, {"date": "2012-11-01", "close": 0.333, "volume": 96464.0}, {"date": "2012-11-02", "close": 0.333, "volume": 9009.0}, {"date": "2012-11-05", "close": 0.333, "volume": 32250.0}, {"date": "2012-11-06", "close": 0.333, "volume": 172121.0}, {"date": "2012-11-07", "close": 0.333, "volume": 12263.0}, {"date": "2012-11-08", "close": 0.333, "volume": 6607.0}, {"date": "2012-11-09", "close": 0.333, "volume": 18998.0}, {"date": "2012-11-12", "close": 0.333, "volume": 5929.0}, {"date": "2012-11-13", "close": 0.333, "volume": 77.0}, {"date": "2012-11-15", "close": 0.333, "volume": 8355.0}, {"date": "2012-11-16", "close": 0.1665, "volume": 30030.0}, {"date": "2012-11-21", "close": 0.333, "volume": 7207.0}, {"date": "2012-11-22", "close": 0.333, "volume": 37071.0}, {"date": "2012-11-23", "close": 0.333, "volume": 1802.0}, {"date": "2012-11-26", "close": 0.333, "volume": 166.0}, {"date": "2012-11-27", "close": 0.333, "volume": 6435.0}, {"date": "2012-11-28", "close": 0.333, "volume": 1502.0}, {"date": "2012-11-29", "close": 0.333, "volume": 3432.0}, {"date": "2012-11-30", "close": 0.333, "volume": 7679.0}, {"date": "2012-12-03", "close": 0.333, "volume": 34591.0}, {"date": "2012-12-05", "close": 0.333, "volume": 3487.0}, {"date": "2012-12-07", "close": 0.333, "volume": 7865.0}, {"date": "2012-12-11", "close": 0.333, "volume": 1054.0}, {"date": "2012-12-13", "close": 0.333, "volume": 25553.0}, {"date": "2012-12-14", "close": 0.333, "volume": 3003.0}, {"date": "2012-12-19", "close": 0.333, "volume": 3003.0}, {"date": "2012-12-27", "close": 0.333, "volume": 18619.0}, {"date": "2013-01-02", "close": 0.333, "volume": 1502.0}, {"date": "2013-01-03", "close": 0.333, "volume": 3003.0}, {"date": "2013-01-04", "close": 0.333, "volume": 9009.0}, {"date": "2013-01-07", "close": 0.333, "volume": 3003.0}, {"date": "2013-01-08", "close": 0.333, "volume": 6006.0}, {"date": "2013-01-09", "close": 0.1665, "volume": 15296.0}, {"date": "2013-01-10", "close": 0.333, "volume": 12012.0}, {"date": "2013-01-11", "close": 0.4995, "volume": 3526.0}, {"date": "2013-01-14", "close": 0.4995, "volume": 6006.0}, {"date": "2013-01-15", "close": 0.4995, "volume": 54042.0}, {"date": "2013-01-17", "close": 0.4995, "volume": 7087.0}, {"date": "2013-01-18", "close": 0.4995, "volume": 124891.0}, {"date": "2013-01-21", "close": 0.4995, "volume": 217807.0}, {"date": "2013-01-22", "close": 0.666, "volume": 39640.0}, {"date": "2013-01-23", "close": 0.4995, "volume": 173915.0}, {"date": "2013-01-24", "close": 0.333, "volume": 2553.0}, {"date": "2013-01-25", "close": 0.333, "volume": 186487.0}, {"date": "2013-01-29", "close": 0.333, "volume": 22523.0}, {"date": "2013-01-30", "close": 0.333, "volume": 122522.0}, {"date": "2013-01-31", "close": 0.333, "volume": 601.0}, {"date": "2013-02-01", "close": 0.333, "volume": 7207.0}, {"date": "2013-02-04", "close": 0.4995, "volume": 3784.0}, {"date": "2013-02-05", "close": 0.333, "volume": 81508.0}, {"date": "2013-02-08", "close": 0.333, "volume": 1051.0}, {"date": "2013-02-12", "close": 0.333, "volume": 99701.0}, {"date": "2013-02-13", "close": 0.333, "volume": 31772.0}, {"date": "2013-02-14", "close": 0.333, "volume": 34362.0}, {"date": "2013-02-15", "close": 0.333, "volume": 12943.0}, {"date": "2013-02-18", "close": 0.333, "volume": 13273.0}, {"date": "2013-02-20", "close": 0.333, "volume": 10811.0}, {"date": "2013-02-21", "close": 0.333, "volume": 5850.0}, {"date": "2013-02-22", "close": 0.333, "volume": 4751.0}, {"date": "2013-02-25", "close": 0.333, "volume": 6006.0}, {"date": "2013-02-26", "close": 0.333, "volume": 2757.0}, {"date": "2013-02-27", "close": 0.333, "volume": 19799.0}, {"date": "2013-02-28", "close": 0.333, "volume": 6862.0}, {"date": "2013-03-01", "close": 0.1665, "volume": 13411.0}, {"date": "2013-03-04", "close": 0.333, "volume": 6006.0}, {"date": "2013-03-06", "close": 0.333, "volume": 1502.0}, {"date": "2013-03-07", "close": 0.333, "volume": 12012.0}, {"date": "2013-03-08", "close": 0.333, "volume": 100004.0}, {"date": "2013-03-11", "close": 0.1665, "volume": 7183.0}, {"date": "2013-03-12", "close": 0.333, "volume": 3003.0}, {"date": "2013-03-15", "close": 0.333, "volume": 3003.0}, {"date": "2013-03-19", "close": 0.333, "volume": 163664.0}, {"date": "2013-03-20", "close": 0.333, "volume": 14865.0}, {"date": "2013-03-21", "close": 0.333, "volume": 88891.0}, {"date": "2013-03-25", "close": 0.1665, "volume": 4204.0}, {"date": "2013-03-26", "close": 0.333, "volume": 18018.0}, {"date": "2013-03-27", "close": 0.1665, "volume": 7508.0}, {"date": "2013-03-28", "close": 0.333, "volume": 45586.0}, {"date": "2013-04-02", "close": 0.333, "volume": 172673.0}, {"date": "2013-04-03", "close": 0.1665, "volume": 202931.0}, {"date": "2013-04-04", "close": 0.1665, "volume": 162643.0}, {"date": "2013-04-05", "close": 0.333, "volume": 4940.0}, {"date": "2013-04-08", "close": 0.1665, "volume": 10502.0}, {"date": "2013-04-09", "close": 0.333, "volume": 4204.0}, {"date": "2013-04-10", "close": 0.1665, "volume": 218821.0}, {"date": "2013-04-11", "close": 0.1665, "volume": 18018.0}, {"date": "2013-04-12", "close": 0.1665, "volume": 131790.0}, {"date": "2013-04-15", "close": 0.1665, "volume": 24024.0}, {"date": "2013-04-16", "close": 0.1665, "volume": 41041.0}, {"date": "2013-04-17", "close": 0.1665, "volume": 6907.0}, {"date": "2013-04-18", "close": 0.1665, "volume": 18018.0}, {"date": "2013-04-19", "close": 0.1665, "volume": 43120.0}, {"date": "2013-04-22", "close": 0.1665, "volume": 6006.0}, {"date": "2013-04-24", "close": 0.1665, "volume": 3604.0}, {"date": "2013-04-29", "close": 0.333, "volume": 6006.0}, {"date": "2013-05-01", "close": 0.333, "volume": 9009.0}, {"date": "2013-05-08", "close": 0.333, "volume": 6297.0}, {"date": "2013-05-13", "close": 0.1665, "volume": 30030.0}, {"date": "2013-05-14", "close": 0.333, "volume": 127216.0}, {"date": "2013-05-16", "close": 0.1665, "volume": 6006.0}, {"date": "2013-05-17", "close": 0.333, "volume": 1502.0}, {"date": "2013-05-21", "close": 0.1665, "volume": 3003.0}, {"date": "2013-05-22", "close": 0.1665, "volume": 3021.0}, {"date": "2013-05-27", "close": 0.1665, "volume": 6006.0}, {"date": "2013-05-28", "close": 0.1665, "volume": 62462.0}, {"date": "2013-05-29", "close": 0.1665, "volume": 9009.0}, {"date": "2013-05-30", "close": 0.333, "volume": 4505.0}, {"date": "2013-05-31", "close": 0.333, "volume": 26324.0}, {"date": "2013-06-03", "close": 0.1665, "volume": 1502.0}, {"date": "2013-06-04", "close": 0.1665, "volume": 6006.0}, {"date": "2013-06-05", "close": 0.1665, "volume": 1.0}, {"date": "2013-06-06", "close": 0.1665, "volume": 10573.0}, {"date": "2013-06-11", "close": 0.1665, "volume": 24024.0}, {"date": "2013-06-12", "close": 0.1665, "volume": 27332.0}, {"date": "2013-06-13", "close": 0.1665, "volume": 2974.0}, {"date": "2013-06-14", "close": 0.333, "volume": 25526.0}, {"date": "2013-06-17", "close": 0.333, "volume": 14026.0}, {"date": "2013-06-19", "close": 0.1665, "volume": 3003.0}, {"date": "2013-06-20", "close": 0.1665, "volume": 75075.0}, {"date": "2013-06-21", "close": 0.1665, "volume": 12012.0}, {"date": "2013-06-24", "close": 0.1665, "volume": 15231.0}, {"date": "2013-06-26", "close": 0.1665, "volume": 2187.0}, {"date": "2013-06-28", "close": 0.1665, "volume": 3010.0}, {"date": "2013-07-01", "close": 0.1665, "volume": 18018.0}, {"date": "2013-07-03", "close": 0.1665, "volume": 3003.0}, {"date": "2013-07-04", "close": 0.1665, "volume": 24024.0}, {"date": "2013-07-05", "close": 0.1665, "volume": 12012.0}, {"date": "2013-07-08", "close": 0.1665, "volume": 3003.0}, {"date": "2013-07-09", "close": 0.1665, "volume": 22213.0}, {"date": "2013-07-10", "close": 0.1665, "volume": 3253.0}, {"date": "2013-07-12", "close": 0.1665, "volume": 7508.0}, {"date": "2013-07-17", "close": 0.333, "volume": 1502.0}, {"date": "2013-07-18", "close": 0.1665, "volume": 1802.0}, {"date": "2013-07-19", "close": 0.1665, "volume": 18019.0}, {"date": "2013-07-22", "close": 0.333, "volume": 1502.0}, {"date": "2013-07-23", "close": 0.1665, "volume": 18318.0}, {"date": "2013-07-24", "close": 0.1665, "volume": 19820.0}, {"date": "2013-07-29", "close": 0.1665, "volume": 13153.0}, {"date": "2013-07-30", "close": 0.1665, "volume": 6006.0}, {"date": "2013-08-05", "close": 0.1665, "volume": 12012.0}, {"date": "2013-08-06", "close": 0.1665, "volume": 3003.0}, {"date": "2013-08-08", "close": 0.1665, "volume": 6006.0}, {"date": "2013-08-19", "close": 0.1665, "volume": 6006.0}, {"date": "2013-08-20", "close": 0.1665, "volume": 6006.0}, {"date": "2013-08-29", "close": 0.1665, "volume": 9129.0}, {"date": "2013-09-02", "close": 0.1665, "volume": 2913.0}, {"date": "2013-09-05", "close": 0.1665, "volume": 88066.0}, {"date": "2013-09-06", "close": 0.1665, "volume": 102177.0}, {"date": "2013-09-12", "close": 0.1665, "volume": 20718.0}, {"date": "2013-09-13", "close": 0.1665, "volume": 8108.0}, {"date": "2013-09-16", "close": 0.1665, "volume": 10030.0}, {"date": "2013-09-17", "close": 0.1665, "volume": 4384.0}, {"date": "2013-09-19", "close": 0.1665, "volume": 601.0}, {"date": "2013-09-20", "close": 0.1665, "volume": 5842.0}, {"date": "2013-09-23", "close": 0.1665, "volume": 34764.0}, {"date": "2013-09-24", "close": 0.1665, "volume": 294.0}, {"date": "2013-09-25", "close": 0.1665, "volume": 2163.0}, {"date": "2013-09-30", "close": 0.1665, "volume": 3003.0}, {"date": "2013-10-01", "close": 0.1665, "volume": 3003.0}, {"date": "2013-10-09", "close": 0.1665, "volume": 2402.0}, {"date": "2013-10-11", "close": 0.1665, "volume": 6006.0}, {"date": "2013-11-04", "close": 0.1665, "volume": 36036.0}, {"date": "2013-11-13", "close": 0.1665, "volume": 30031.0}, {"date": "2013-11-21", "close": 0.1665, "volume": 9010.0}, {"date": "2013-11-26", "close": 0.1665, "volume": 6006.0}, {"date": "2013-11-28", "close": 0.333, "volume": 125105.0}, {"date": "2013-11-29", "close": 0.1665, "volume": 293844.0}, {"date": "2013-12-02", "close": 0.1665, "volume": 33273.0}, {"date": "2013-12-03", "close": 0.1665, "volume": 61940.0}, {"date": "2013-12-04", "close": 0.1665, "volume": 12012.0}, {"date": "2013-12-05", "close": 0.1665, "volume": 12012.0}, {"date": "2013-12-06", "close": 0.1665, "volume": 15015.0}, {"date": "2013-12-09", "close": 0.1665, "volume": 30030.0}, {"date": "2013-12-10", "close": 0.1665, "volume": 3003.0}, {"date": "2013-12-12", "close": 0.1665, "volume": 1440.0}, {"date": "2013-12-13", "close": 0.1665, "volume": 9009.0}, {"date": "2013-12-16", "close": 0.1665, "volume": 4566.0}, {"date": "2013-12-23", "close": 0.1665, "volume": 14353.0}, {"date": "2013-12-24", "close": 0.1665, "volume": 6246.0}, {"date": "2013-12-30", "close": 0.1665, "volume": 10511.0}, {"date": "2013-12-31", "close": 0.333, "volume": 11712.0}, {"date": "2014-01-02", "close": 0.333, "volume": 1802.0}, {"date": "2014-01-03", "close": 0.333, "volume": 10811.0}, {"date": "2014-01-06", "close": 0.333, "volume": 3183.0}, {"date": "2014-01-08", "close": 0.333, "volume": 12012.0}, {"date": "2014-01-09", "close": 0.1665, "volume": 1857.0}, {"date": "2014-01-10", "close": 0.333, "volume": 21021.0}, {"date": "2014-01-13", "close": 0.1665, "volume": 36036.0}, {"date": "2014-01-14", "close": 0.1665, "volume": 6006.0}, {"date": "2014-01-20", "close": 0.1665, "volume": 6006.0}, {"date": "2014-01-21", "close": 0.1665, "volume": 3003.0}, {"date": "2014-01-23", "close": 0.1665, "volume": 12012.0}, {"date": "2014-02-10", "close": 0.07992, "volume": 227535.0}, {"date": "2014-02-11", "close": 0.07659, "volume": 434126.0}, {"date": "2014-02-12", "close": 0.08658, "volume": 74459.0}, {"date": "2014-02-13", "close": 0.07659, "volume": 853078.0}, {"date": "2014-02-14", "close": 0.07659, "volume": 24625.0}, {"date": "2014-02-17", "close": 0.08325, "volume": 283613.0}, {"date": "2014-02-19", "close": 0.08325, "volume": 453971.0}, {"date": "2014-02-20", "close": 0.08658, "volume": 550119.0}, {"date": "2014-02-21", "close": 0.09324, "volume": 2704313.0}, {"date": "2014-02-24", "close": 0.08658, "volume": 358502.0}, {"date": "2014-02-25", "close": 0.08325, "volume": 641071.0}, {"date": "2014-02-26", "close": 0.07992, "volume": 180677.0}, {"date": "2014-02-27", "close": 0.07992, "volume": 124628.0}, {"date": "2014-02-28", "close": 0.08325, "volume": 328713.0}, {"date": "2014-03-03", "close": 0.08325, "volume": 9009.0}, {"date": "2014-03-04", "close": 0.08325, "volume": 264729.0}, {"date": "2014-03-05", "close": 0.07992, "volume": 362985.0}, {"date": "2014-03-06", "close": 0.08325, "volume": 1335998.0}, {"date": "2014-03-07", "close": 0.08658, "volume": 286051.0}, {"date": "2014-03-10", "close": 0.07992, "volume": 48621.0}, {"date": "2014-03-11", "close": 0.08325, "volume": 1175514.0}, {"date": "2014-03-12", "close": 0.07992, "volume": 524338.0}, {"date": "2014-03-13", "close": 0.08658, "volume": 902455.0}, {"date": "2014-03-14", "close": 0.09657, "volume": 3013394.0}, {"date": "2014-03-17", "close": 0.09324, "volume": 5805248.0}, {"date": "2014-03-18", "close": 0.08658, "volume": 1698101.0}, {"date": "2014-03-19", "close": 0.09324, "volume": 1317496.0}, {"date": "2014-03-20", "close": 0.08658, "volume": 2235687.0}, {"date": "2014-03-21", "close": 0.08658, "volume": 324371.0}, {"date": "2014-03-24", "close": 0.08658, "volume": 1527852.0}, {"date": "2014-03-25", "close": 0.08658, "volume": 1966335.0}, {"date": "2014-03-26", "close": 0.08325, "volume": 318604.0}, {"date": "2014-03-27", "close": 0.08325, "volume": 726161.0}, {"date": "2014-03-28", "close": 0.08325, "volume": 296184.0}, {"date": "2014-03-31", "close": 0.07992, "volume": 692808.0}, {"date": "2014-04-01", "close": 0.07326, "volume": 1410144.0}, {"date": "2014-04-02", "close": 0.0666, "volume": 1457546.0}, {"date": "2014-04-03", "close": 0.0666, "volume": 391229.0}, {"date": "2014-04-04", "close": 0.08325, "volume": 4684398.0}, {"date": "2014-04-07", "close": 0.07659, "volume": 2177809.0}, {"date": "2014-04-08", "close": 0.06993, "volume": 464183.0}, {"date": "2014-04-09", "close": 0.06993, "volume": 95489.0}, {"date": "2014-04-10", "close": 0.06993, "volume": 199505.0}, {"date": "2014-04-11", "close": 0.06993, "volume": 622460.0}, {"date": "2014-04-14", "close": 0.06327, "volume": 361369.0}, {"date": "2014-04-15", "close": 0.06327, "volume": 550193.0}, {"date": "2014-04-16", "close": 0.0666, "volume": 712441.0}, {"date": "2014-04-17", "close": 0.0666, "volume": 2912148.0}, {"date": "2014-04-22", "close": 0.0666, "volume": 175800.0}, {"date": "2014-04-23", "close": 0.0666, "volume": 1273419.0}, {"date": "2014-04-24", "close": 0.06993, "volume": 1221627.0}, {"date": "2014-04-28", "close": 0.0666, "volume": 445645.0}, {"date": "2014-04-29", "close": 0.0666, "volume": 291742.0}, {"date": "2014-04-30", "close": 0.06327, "volume": 888889.0}, {"date": "2014-05-01", "close": 0.05994, "volume": 166933.0}, {"date": "2014-05-02", "close": 0.06327, "volume": 352853.0}, {"date": "2014-05-05", "close": 0.05994, "volume": 676108.0}, {"date": "2014-05-06", "close": 0.05994, "volume": 2024279.0}, {"date": "2014-05-07", "close": 0.05994, "volume": 641986.0}, {"date": "2014-05-08", "close": 0.0666, "volume": 2809292.0}, {"date": "2014-05-09", "close": 0.06993, "volume": 2141823.0}, {"date": "2014-05-12", "close": 0.0666, "volume": 1737865.0}, {"date": "2014-05-13", "close": 0.06993, "volume": 799859.0}, {"date": "2014-05-14", "close": 0.0666, "volume": 121055.0}, {"date": "2014-05-15", "close": 0.06327, "volume": 208709.0}, {"date": "2014-05-16", "close": 0.06327, "volume": 455530.0}, {"date": "2014-05-19", "close": 0.06327, "volume": 790065.0}, {"date": "2014-05-20", "close": 0.0666, "volume": 126372.0}, {"date": "2014-05-21", "close": 0.0666, "volume": 259760.0}, {"date": "2014-05-22", "close": 0.0666, "volume": 687538.0}, {"date": "2014-05-23", "close": 0.0666, "volume": 151148.0}, {"date": "2014-05-26", "close": 0.07992, "volume": 3201043.0}, {"date": "2014-05-27", "close": 0.07992, "volume": 1458934.0}, {"date": "2014-05-28", "close": 0.07659, "volume": 1348424.0}, {"date": "2014-05-29", "close": 0.07326, "volume": 680035.0}, {"date": "2014-05-30", "close": 0.07659, "volume": 313045.0}, {"date": "2014-06-02", "close": 0.07659, "volume": 481869.0}, {"date": "2014-06-03", "close": 0.07326, "volume": 1291291.0}, {"date": "2014-06-04", "close": 0.06993, "volume": 496189.0}, {"date": "2014-06-05", "close": 0.06993, "volume": 129744.0}, {"date": "2014-06-06", "close": 0.0666, "volume": 48044.0}, {"date": "2014-06-10", "close": 0.0666, "volume": 888513.0}, {"date": "2014-06-11", "close": 0.0666, "volume": 917085.0}, {"date": "2014-06-12", "close": 0.06327, "volume": 1724546.0}, {"date": "2014-06-13", "close": 0.05994, "volume": 444210.0}, {"date": "2014-06-16", "close": 0.06327, "volume": 122423.0}, {"date": "2014-06-17", "close": 0.05994, "volume": 1275026.0}, {"date": "2014-06-18", "close": 0.0666, "volume": 370744.0}, {"date": "2014-06-19", "close": 0.06327, "volume": 629766.0}, {"date": "2014-06-20", "close": 0.06327, "volume": 374778.0}, {"date": "2014-06-23", "close": 0.06327, "volume": 484681.0}, {"date": "2014-06-24", "close": 0.05994, "volume": 192492.0}, {"date": "2014-06-25", "close": 0.05994, "volume": 374640.0}, {"date": "2014-06-26", "close": 0.05994, "volume": 53592.0}, {"date": "2014-06-27", "close": 0.05994, "volume": 168946.0}, {"date": "2014-06-30", "close": 0.05994, "volume": 176276.0}, {"date": "2014-07-01", "close": 0.06327, "volume": 291291.0}, {"date": "2014-07-02", "close": 0.06993, "volume": 1468147.0}, {"date": "2014-07-03", "close": 0.06327, "volume": 759096.0}, {"date": "2014-07-04", "close": 0.06327, "volume": 699604.0}, {"date": "2014-07-07", "close": 0.0666, "volume": 187488.0}, {"date": "2014-07-08", "close": 0.0666, "volume": 156456.0}, {"date": "2014-07-09", "close": 0.05994, "volume": 1601037.0}, {"date": "2014-07-10", "close": 0.06327, "volume": 707728.0}, {"date": "2014-07-11", "close": 0.0666, "volume": 48681.0}, {"date": "2014-07-14", "close": 0.0666, "volume": 705626.0}, {"date": "2014-07-15", "close": 0.0666, "volume": 487772.0}, {"date": "2014-07-16", "close": 0.0666, "volume": 153237.0}, {"date": "2014-07-17", "close": 0.0666, "volume": 193393.0}, {"date": "2014-07-18", "close": 0.06327, "volume": 1145298.0}, {"date": "2014-07-21", "close": 0.06327, "volume": 139550.0}, {"date": "2014-07-22", "close": 0.06327, "volume": 45826.0}, {"date": "2014-07-23", "close": 0.06327, "volume": 67698.0}, {"date": "2014-07-24", "close": 0.05994, "volume": 124534.0}, {"date": "2014-07-28", "close": 0.06327, "volume": 461744.0}, {"date": "2014-07-29", "close": 0.06327, "volume": 30030.0}, {"date": "2014-07-30", "close": 0.05661, "volume": 1073652.0}, {"date": "2014-07-31", "close": 0.05661, "volume": 2058237.0}, {"date": "2014-08-01", "close": 0.05328, "volume": 828829.0}, {"date": "2014-08-04", "close": 0.05328, "volume": 246157.0}, {"date": "2014-08-05", "close": 0.05328, "volume": 110511.0}, {"date": "2014-08-06", "close": 0.05328, "volume": 101011.0}, {"date": "2014-08-07", "close": 0.05328, "volume": 480884.0}, {"date": "2014-08-08", "close": 0.05661, "volume": 427011.0}, {"date": "2014-08-11", "close": 0.05661, "volume": 155611.0}, {"date": "2014-08-12", "close": 0.05328, "volume": 313614.0}, {"date": "2014-08-13", "close": 0.05661, "volume": 229580.0}, {"date": "2014-08-14", "close": 0.05661, "volume": 99099.0}, {"date": "2014-08-15", "close": 0.05328, "volume": 265165.0}, {"date": "2014-08-18", "close": 0.05328, "volume": 103697.0}, {"date": "2014-08-19", "close": 0.05328, "volume": 1030539.0}, {"date": "2014-08-20", "close": 0.05661, "volume": 30030.0}, {"date": "2014-08-21", "close": 0.05328, "volume": 29129.0}, {"date": "2014-08-22", "close": 0.05661, "volume": 4399377.0}, {"date": "2014-08-25", "close": 0.0666, "volume": 2261613.0}, {"date": "2014-08-26", "close": 0.06327, "volume": 2522108.0}, {"date": "2014-08-27", "close": 0.0666, "volume": 2645831.0}, {"date": "2014-08-28", "close": 0.0666, "volume": 1034780.0}, {"date": "2014-08-29", "close": 0.0666, "volume": 1745467.0}, {"date": "2014-09-01", "close": 0.0666, "volume": 418998.0}, {"date": "2014-09-02", "close": 0.06327, "volume": 789986.0}, {"date": "2014-09-03", "close": 0.06327, "volume": 98029.0}, {"date": "2014-09-04", "close": 0.06327, "volume": 646547.0}, {"date": "2014-09-05", "close": 0.06327, "volume": 1063631.0}, {"date": "2014-09-08", "close": 0.0666, "volume": 1726232.0}, {"date": "2014-09-09", "close": 0.06993, "volume": 4222849.0}, {"date": "2014-09-10", "close": 0.07659, "volume": 3901937.0}, {"date": "2014-09-11", "close": 0.06993, "volume": 7233047.0}, {"date": "2014-09-12", "close": 0.06993, "volume": 2789542.0}, {"date": "2014-09-15", "close": 0.06993, "volume": 642943.0}, {"date": "2014-09-16", "close": 0.0666, "volume": 757832.0}, {"date": "2014-09-17", "close": 0.0666, "volume": 373474.0}, {"date": "2014-09-18", "close": 0.0666, "volume": 1466817.0}, {"date": "2014-09-19", "close": 0.0666, "volume": 631620.0}, {"date": "2014-09-22", "close": 0.05994, "volume": 878893.0}, {"date": "2014-09-23", "close": 0.05994, "volume": 828234.0}, {"date": "2014-09-24", "close": 0.06327, "volume": 179279.0}, {"date": "2014-09-25", "close": 0.06327, "volume": 120420.0}, {"date": "2014-09-26", "close": 0.05994, "volume": 1057160.0}, {"date": "2014-09-29", "close": 0.04662, "volume": 4527395.0}, {"date": "2014-09-30", "close": 0.04662, "volume": 2577817.0}, {"date": "2014-10-01", "close": 0.04662, "volume": 1006995.0}, {"date": "2014-10-02", "close": 0.04662, "volume": 1028529.0}, {"date": "2014-10-03", "close": 0.04329, "volume": 307222.0}, {"date": "2014-10-06", "close": 0.04329, "volume": 114614.0}, {"date": "2014-10-07", "close": 0.04995, "volume": 1659807.0}, {"date": "2014-10-08", "close": 0.04329, "volume": 1681220.0}, {"date": "2014-10-09", "close": 0.03996, "volume": 1630534.0}, {"date": "2014-10-10", "close": 0.04329, "volume": 700152.0}, {"date": "2014-10-13", "close": 0.04329, "volume": 124807.0}, {"date": "2014-10-14", "close": 0.03996, "volume": 332488.0}, {"date": "2014-10-15", "close": 0.04662, "volume": 373089.0}, {"date": "2014-10-16", "close": 0.04662, "volume": 60060.0}, {"date": "2014-10-17", "close": 0.03996, "volume": 63820.0}, {"date": "2014-10-20", "close": 0.03996, "volume": 185608.0}, {"date": "2014-10-21", "close": 0.03996, "volume": 146220.0}, {"date": "2014-10-22", "close": 0.04662, "volume": 751626.0}, {"date": "2014-10-23", "close": 0.04329, "volume": 122156.0}, {"date": "2014-10-24", "close": 0.04329, "volume": 40541.0}, {"date": "2014-10-27", "close": 0.03996, "volume": 15015.0}, {"date": "2014-10-28", "close": 0.03663, "volume": 645844.0}, {"date": "2014-10-29", "close": 0.03996, "volume": 324002.0}, {"date": "2014-10-30", "close": 0.03663, "volume": 355459.0}, {"date": "2014-10-31", "close": 0.03996, "volume": 546049.0}, {"date": "2014-11-03", "close": 0.03996, "volume": 80856.0}, {"date": "2014-11-05", "close": 0.03996, "volume": 5454.0}, {"date": "2014-11-06", "close": 0.03996, "volume": 15015.0}, {"date": "2014-11-07", "close": 0.03996, "volume": 273473.0}, {"date": "2014-11-10", "close": 0.03663, "volume": 105105.0}, {"date": "2014-11-11", "close": 0.0333, "volume": 48048.0}, {"date": "2014-11-12", "close": 0.03663, "volume": 179889.0}, {"date": "2014-11-13", "close": 0.03663, "volume": 26247.0}, {"date": "2014-11-14", "close": 0.0333, "volume": 18992.0}, {"date": "2014-11-17", "close": 0.03663, "volume": 103598.0}, {"date": "2014-11-18", "close": 0.03663, "volume": 199700.0}, {"date": "2014-11-19", "close": 0.02331, "volume": 3592426.0}, {"date": "2014-11-20", "close": 0.02331, "volume": 746411.0}, {"date": "2014-11-21", "close": 0.02331, "volume": 312312.0}, {"date": "2014-11-24", "close": 0.01998, "volume": 962721.0}, {"date": "2014-11-25", "close": 0.01998, "volume": 981081.0}, {"date": "2014-11-28", "close": 0.02331, "volume": 316224.0}, {"date": "2014-12-04", "close": 0.01998, "volume": 972973.0}, {"date": "2014-12-05", "close": 0.01998, "volume": 113213.0}, {"date": "2014-12-09", "close": 0.01665, "volume": 1744043.0}, {"date": "2014-12-10", "close": 0.01665, "volume": 1651062.0}, {"date": "2014-12-11", "close": 0.01665, "volume": 1023263.0}, {"date": "2014-12-12", "close": 0.01665, "volume": 1070317.0}, {"date": "2014-12-15", "close": 0.01665, "volume": 90090.0}, {"date": "2014-12-16", "close": 0.01332, "volume": 104204.0}, {"date": "2014-12-17", "close": 0.01665, "volume": 645645.0}, {"date": "2014-12-18", "close": 0.01665, "volume": 249249.0}, {"date": "2014-12-19", "close": 0.01665, "volume": 2398.0}, {"date": "2014-12-22", "close": 0.01665, "volume": 12617.0}, {"date": "2014-12-23", "close": 0.01665, "volume": 90090.0}, {"date": "2014-12-29", "close": 0.01665, "volume": 22583.0}, {"date": "2014-12-30", "close": 0.01665, "volume": 54054.0}, {"date": "2015-01-02", "close": 0.01665, "volume": 57056.0}, {"date": "2015-01-05", "close": 0.01998, "volume": 177837.0}, {"date": "2015-01-09", "close": 0.01665, "volume": 351952.0}, {"date": "2015-01-12", "close": 0.01665, "volume": 232431.0}, {"date": "2015-01-13", "close": 0.02664, "volume": 5308438.0}, {"date": "2015-01-14", "close": 0.02664, "volume": 3140430.0}, {"date": "2015-01-15", "close": 0.02331, "volume": 300300.0}, {"date": "2015-01-16", "close": 0.02664, "volume": 252353.0}, {"date": "2015-01-19", "close": 0.02331, "volume": 237237.0}, {"date": "2015-01-20", "close": 0.02664, "volume": 78078.0}, {"date": "2015-01-21", "close": 0.02664, "volume": 444847.0}, {"date": "2015-01-22", "close": 0.0333, "volume": 1569556.0}, {"date": "2015-01-23", "close": 0.02997, "volume": 881131.0}, {"date": "2015-01-27", "close": 0.02997, "volume": 98636.0}, {"date": "2015-01-28", "close": 0.02664, "volume": 776216.0}, {"date": "2015-01-29", "close": 0.02664, "volume": 963622.0}, {"date": "2015-01-30", "close": 0.02664, "volume": 21141.0}, {"date": "2015-02-02", "close": 0.02331, "volume": 662626.0}, {"date": "2015-02-03", "close": 0.02331, "volume": 30030.0}, {"date": "2015-02-06", "close": 0.01998, "volume": 135168.0}, {"date": "2015-02-09", "close": 0.02331, "volume": 667151.0}, {"date": "2015-02-10", "close": 0.02331, "volume": 632020.0}, {"date": "2015-02-11", "close": 0.02331, "volume": 47928.0}, {"date": "2015-02-12", "close": 0.02331, "volume": 224570.0}, {"date": "2015-02-13", "close": 0.02331, "volume": 86445.0}, {"date": "2015-02-17", "close": 0.02331, "volume": 8408.0}, {"date": "2015-02-19", "close": 0.03663, "volume": 3737892.0}, {"date": "2015-02-20", "close": 0.0333, "volume": 343326.0}, {"date": "2015-02-23", "close": 0.02997, "volume": 568985.0}, {"date": "2015-02-24", "close": 0.02664, "volume": 345345.0}, {"date": "2015-02-25", "close": 0.02997, "volume": 354392.0}, {"date": "2015-02-26", "close": 0.02664, "volume": 132401.0}, {"date": "2015-02-27", "close": 0.02664, "volume": 60060.0}, {"date": "2015-03-03", "close": 0.02664, "volume": 74717.0}, {"date": "2015-03-04", "close": 0.02664, "volume": 150150.0}, {"date": "2015-03-05", "close": 0.02664, "volume": 76440.0}, {"date": "2015-03-06", "close": 0.02664, "volume": 635733.0}, {"date": "2015-03-09", "close": 0.02664, "volume": 566967.0}, {"date": "2015-03-10", "close": 0.0333, "volume": 1717422.0}, {"date": "2015-03-11", "close": 0.02997, "volume": 1507741.0}, {"date": "2015-03-12", "close": 0.02997, "volume": 470474.0}, {"date": "2015-03-13", "close": 0.02664, "volume": 815489.0}, {"date": "2015-03-16", "close": 0.02664, "volume": 6839.0}, {"date": "2015-03-17", "close": 0.02997, "volume": 292927.0}, {"date": "2015-03-18", "close": 0.02664, "volume": 127628.0}, {"date": "2015-03-19", "close": 0.02664, "volume": 51051.0}, {"date": "2015-03-23", "close": 0.02331, "volume": 61535.0}, {"date": "2015-03-24", "close": 0.02664, "volume": 650150.0}, {"date": "2015-03-25", "close": 0.02997, "volume": 586428.0}, {"date": "2015-03-26", "close": 0.02997, "volume": 150150.0}, {"date": "2015-03-27", "close": 0.02997, "volume": 495495.0}, {"date": "2015-03-30", "close": 0.02664, "volume": 38391.0}, {"date": "2015-03-31", "close": 0.02997, "volume": 350150.0}, {"date": "2015-04-01", "close": 0.02664, "volume": 30030.0}, {"date": "2015-04-02", "close": 0.02997, "volume": 54054.0}, {"date": "2015-04-07", "close": 0.02997, "volume": 180180.0}, {"date": "2015-04-08", "close": 0.02997, "volume": 65766.0}, {"date": "2015-04-09", "close": 0.0333, "volume": 4655169.0}, {"date": "2015-04-10", "close": 0.04329, "volume": 9908068.0}, {"date": "2015-04-13", "close": 0.03996, "volume": 3988282.0}, {"date": "2015-04-14", "close": 0.03996, "volume": 303989.0}, {"date": "2015-04-15", "close": 0.04662, "volume": 1781673.0}, {"date": "2015-04-16", "close": 0.03663, "volume": 2280514.0}, {"date": "2015-04-17", "close": 0.03663, "volume": 1249892.0}, {"date": "2015-04-20", "close": 0.03996, "volume": 397711.0}, {"date": "2015-04-21", "close": 0.0333, "volume": 387342.0}, {"date": "2015-04-22", "close": 0.0333, "volume": 235127.0}, {"date": "2015-04-23", "close": 0.0333, "volume": 611276.0}, {"date": "2015-04-24", "close": 0.0333, "volume": 388974.0}, {"date": "2015-04-27", "close": 0.02997, "volume": 541865.0}, {"date": "2015-04-28", "close": 0.02997, "volume": 42132.0}, {"date": "2015-04-29", "close": 0.02997, "volume": 18067.0}, {"date": "2015-04-30", "close": 0.02997, "volume": 150243.0}, {"date": "2015-05-01", "close": 0.02997, "volume": 60060.0}, {"date": "2015-05-05", "close": 0.0333, "volume": 796151.0}, {"date": "2015-05-07", "close": 0.0333, "volume": 269358.0}, {"date": "2015-05-08", "close": 0.02997, "volume": 30030.0}, {"date": "2015-05-12", "close": 0.04995, "volume": 22285364.0}, {"date": "2015-05-13", "close": 0.04662, "volume": 2580324.0}, {"date": "2015-05-14", "close": 0.04995, "volume": 3222616.0}, {"date": "2015-05-15", "close": 0.04662, "volume": 1680525.0}, {"date": "2015-05-18", "close": 0.04662, "volume": 2081005.0}, {"date": "2015-05-19", "close": 0.04329, "volume": 713789.0}, {"date": "2015-05-21", "close": 0.04329, "volume": 116679.0}, {"date": "2015-05-22", "close": 0.03996, "volume": 1495711.0}, {"date": "2015-05-25", "close": 0.03663, "volume": 1846732.0}, {"date": "2015-05-26", "close": 0.03663, "volume": 337685.0}, {"date": "2015-05-27", "close": 0.03663, "volume": 379136.0}, {"date": "2015-05-28", "close": 0.03663, "volume": 54024.0}, {"date": "2015-05-29", "close": 0.03663, "volume": 111315.0}, {"date": "2015-06-01", "close": 0.03663, "volume": 260574.0}, {"date": "2015-06-05", "close": 0.03996, "volume": 317737.0}, {"date": "2015-06-09", "close": 0.04662, "volume": 1527752.0}, {"date": "2015-06-10", "close": 0.04329, "volume": 975444.0}, {"date": "2015-06-11", "close": 0.04329, "volume": 730927.0}, {"date": "2015-06-12", "close": 0.04662, "volume": 553846.0}, {"date": "2015-06-15", "close": 0.04662, "volume": 250369.0}, {"date": "2015-06-16", "close": 0.04662, "volume": 688940.0}, {"date": "2015-06-17", "close": 0.04662, "volume": 552522.0}, {"date": "2015-06-18", "close": 0.04329, "volume": 521021.0}, {"date": "2015-06-19", "close": 0.04329, "volume": 135296.0}, {"date": "2015-06-23", "close": 0.0333, "volume": 1753091.0}, {"date": "2015-06-24", "close": 0.0333, "volume": 262763.0}, {"date": "2015-06-25", "close": 0.03663, "volume": 78078.0}, {"date": "2015-06-29", "close": 0.0333, "volume": 669927.0}, {"date": "2015-06-30", "close": 0.02997, "volume": 301191.0}, {"date": "2015-07-01", "close": 0.0333, "volume": 64933.0}, {"date": "2015-07-02", "close": 0.0333, "volume": 201401.0}, {"date": "2015-07-03", "close": 0.0333, "volume": 29679.0}, {"date": "2015-07-06", "close": 0.02997, "volume": 514820.0}, {"date": "2015-07-07", "close": 0.0333, "volume": 90090.0}, {"date": "2015-07-08", "close": 0.03663, "volume": 311063.0}, {"date": "2015-07-09", "close": 0.0333, "volume": 150150.0}, {"date": "2015-07-10", "close": 0.03663, "volume": 344192.0}, {"date": "2015-07-13", "close": 0.03663, "volume": 75895.0}, {"date": "2015-07-14", "close": 0.03663, "volume": 16927.0}, {"date": "2015-07-16", "close": 0.03663, "volume": 105105.0}, {"date": "2015-07-17", "close": 0.03663, "volume": 62485.0}, {"date": "2015-07-20", "close": 0.03663, "volume": 161628.0}, {"date": "2015-07-21", "close": 0.0333, "volume": 818468.0}, {"date": "2015-07-22", "close": 0.0333, "volume": 30030.0}, {"date": "2015-07-24", "close": 0.0333, "volume": 44144.0}, {"date": "2015-07-27", "close": 0.0333, "volume": 304270.0}, {"date": "2015-07-28", "close": 0.0333, "volume": 14114.0}, {"date": "2015-07-29", "close": 0.0333, "volume": 108108.0}, {"date": "2015-07-30", "close": 0.0333, "volume": 221413.0}, {"date": "2015-07-31", "close": 0.0333, "volume": 39022.0}, {"date": "2015-08-03", "close": 0.0333, "volume": 141156.0}, {"date": "2015-08-04", "close": 0.03663, "volume": 608530.0}, {"date": "2015-08-05", "close": 0.03663, "volume": 1047528.0}, {"date": "2015-08-06", "close": 0.04329, "volume": 1532991.0}, {"date": "2015-08-07", "close": 0.04329, "volume": 197003.0}, {"date": "2015-08-10", "close": 0.03663, "volume": 1140301.0}, {"date": "2015-08-11", "close": 0.03663, "volume": 528146.0}, {"date": "2015-08-12", "close": 0.03663, "volume": 86470.0}, {"date": "2015-08-13", "close": 0.0333, "volume": 138422.0}, {"date": "2015-08-14", "close": 0.03996, "volume": 227791.0}, {"date": "2015-08-17", "close": 0.03663, "volume": 372042.0}, {"date": "2015-08-18", "close": 0.03663, "volume": 63394.0}, {"date": "2015-08-24", "close": 0.02997, "volume": 545812.0}, {"date": "2015-08-25", "close": 0.0333, "volume": 16650.0}, {"date": "2015-08-26", "close": 0.02997, "volume": 150147.0}, {"date": "2015-08-27", "close": 0.0333, "volume": 55556.0}, {"date": "2015-08-28", "close": 0.0333, "volume": 50466.0}, {"date": "2015-08-31", "close": 0.02997, "volume": 628076.0}, {"date": "2015-09-01", "close": 0.0333, "volume": 30030.0}, {"date": "2015-09-02", "close": 0.0333, "volume": 233635.0}, {"date": "2015-09-07", "close": 0.0333, "volume": 120120.0}, {"date": "2015-09-08", "close": 0.0333, "volume": 48048.0}, {"date": "2015-09-09", "close": 0.0333, "volume": 222746.0}, {"date": "2015-09-10", "close": 0.02997, "volume": 372385.0}, {"date": "2015-09-11", "close": 0.02997, "volume": 35764.0}, {"date": "2015-09-14", "close": 0.02997, "volume": 32474.0}, {"date": "2015-09-21", "close": 0.02997, "volume": 15015.0}, {"date": "2015-09-22", "close": 0.02997, "volume": 22464.0}, {"date": "2015-09-23", "close": 0.02997, "volume": 20022.0}, {"date": "2015-09-24", "close": 0.02997, "volume": 26211.0}, {"date": "2015-09-25", "close": 0.02664, "volume": 150150.0}, {"date": "2015-09-28", "close": 0.02664, "volume": 27327.0}, {"date": "2015-09-29", "close": 0.02664, "volume": 20788.0}, {"date": "2015-09-30", "close": 0.02664, "volume": 27647.0}, {"date": "2015-10-01", "close": 0.02997, "volume": 68168.0}, {"date": "2015-10-02", "close": 0.02664, "volume": 270037.0}, {"date": "2015-10-06", "close": 0.02997, "volume": 25292.0}, {"date": "2015-10-07", "close": 0.02664, "volume": 229222.0}, {"date": "2015-10-08", "close": 0.02331, "volume": 120120.0}, {"date": "2015-10-09", "close": 0.02997, "volume": 411178.0}, {"date": "2015-10-13", "close": 0.02997, "volume": 192908.0}, {"date": "2015-10-14", "close": 0.02664, "volume": 30030.0}, {"date": "2015-10-16", "close": 0.02664, "volume": 224068.0}, {"date": "2015-10-19", "close": 0.02664, "volume": 297506.0}, {"date": "2015-10-20", "close": 0.02664, "volume": 9242.0}, {"date": "2015-10-22", "close": 0.02331, "volume": 855181.0}, {"date": "2015-10-26", "close": 0.02331, "volume": 50297.0}, {"date": "2015-10-27", "close": 0.02664, "volume": 154655.0}, {"date": "2015-10-28", "close": 0.02331, "volume": 16122.0}, {"date": "2015-10-29", "close": 0.02331, "volume": 43787.0}, {"date": "2015-10-30", "close": 0.02331, "volume": 418869.0}, {"date": "2015-11-02", "close": 0.02331, "volume": 72501.0}, {"date": "2015-11-03", "close": 0.02331, "volume": 115189.0}, {"date": "2015-11-05", "close": 0.02331, "volume": 150807.0}, {"date": "2015-11-06", "close": 0.02331, "volume": 34305.0}, {"date": "2015-11-10", "close": 0.01665, "volume": 903871.0}, {"date": "2015-11-11", "close": 0.01998, "volume": 88632.0}, {"date": "2015-11-12", "close": 0.01998, "volume": 118271.0}, {"date": "2015-11-16", "close": 0.01998, "volume": 902183.0}, {"date": "2015-11-19", "close": 0.01998, "volume": 2955876.0}, {"date": "2015-11-20", "close": 0.02331, "volume": 2170044.0}, {"date": "2015-11-23", "close": 0.02331, "volume": 573752.0}, {"date": "2015-11-24", "close": 0.02331, "volume": 151652.0}, {"date": "2015-11-25", "close": 0.02331, "volume": 37538.0}, {"date": "2015-12-03", "close": 0.01998, "volume": 982616.0}, {"date": "2015-12-07", "close": 0.02331, "volume": 50150.0}, {"date": "2015-12-08", "close": 0.02331, "volume": 196203.0}, {"date": "2015-12-18", "close": 0.01998, "volume": 13618.0}, {"date": "2015-12-22", "close": 0.01998, "volume": 28529.0}, {"date": "2015-12-23", "close": 0.01998, "volume": 45045.0}, {"date": "2015-12-29", "close": 0.01998, "volume": 6006.0}, {"date": "2015-12-30", "close": 0.01998, "volume": 36937.0}, {"date": "2015-12-31", "close": 0.01998, "volume": 77422.0}, {"date": "2016-01-04", "close": 0.01998, "volume": 89571.0}, {"date": "2016-01-06", "close": 0.02664, "volume": 1443720.0}, {"date": "2016-01-07", "close": 0.02331, "volume": 397235.0}, {"date": "2016-01-11", "close": 0.02331, "volume": 27204.0}, {"date": "2016-01-12", "close": 0.02331, "volume": 910498.0}, {"date": "2016-01-18", "close": 0.02331, "volume": 240531.0}, {"date": "2016-01-19", "close": 0.02331, "volume": 68495.0}, {"date": "2016-01-20", "close": 0.02331, "volume": 315212.0}, {"date": "2016-01-21", "close": 0.02331, "volume": 145946.0}, {"date": "2016-01-22", "close": 0.02331, "volume": 15015.0}, {"date": "2016-01-25", "close": 0.02331, "volume": 115703.0}, {"date": "2016-02-05", "close": 0.01998, "volume": 72624.0}, {"date": "2016-02-08", "close": 0.01998, "volume": 179880.0}, {"date": "2016-02-15", "close": 0.01998, "volume": 10.0}, {"date": "2016-02-17", "close": 0.01998, "volume": 189201.0}, {"date": "2016-02-19", "close": 0.01998, "volume": 49832.0}, {"date": "2016-02-22", "close": 0.01998, "volume": 60060.0}, {"date": "2016-02-24", "close": 0.01998, "volume": 15015.0}, {"date": "2016-02-25", "close": 0.01998, "volume": 300300.0}, {"date": "2016-03-11", "close": 0.01998, "volume": 592617.0}, {"date": "2016-03-21", "close": 0.01998, "volume": 2073131.0}, {"date": "2016-03-22", "close": 0.01998, "volume": 528065.0}, {"date": "2016-03-23", "close": 0.01998, "volume": 459692.0}, {"date": "2016-03-24", "close": 0.02331, "volume": 1006785.0}, {"date": "2016-03-29", "close": 0.02331, "volume": 295140.0}, {"date": "2016-03-30", "close": 0.02331, "volume": 2077896.0}, {"date": "2016-03-31", "close": 0.02331, "volume": 132245.0}, {"date": "2016-04-04", "close": 0.02331, "volume": 30030.0}, {"date": "2016-04-06", "close": 0.02331, "volume": 256728.0}, {"date": "2016-04-11", "close": 0.02331, "volume": 841682.0}, {"date": "2016-04-12", "close": 0.02664, "volume": 28548.0}, {"date": "2016-04-13", "close": 0.02664, "volume": 159740.0}, {"date": "2016-04-14", "close": 0.02331, "volume": 6006.0}, {"date": "2016-04-19", "close": 0.02664, "volume": 43544.0}, {"date": "2016-04-20", "close": 0.02331, "volume": 2192.0}, {"date": "2016-04-21", "close": 0.02331, "volume": 45263.0}, {"date": "2016-04-22", "close": 0.02331, "volume": 238433.0}, {"date": "2016-04-29", "close": 0.02331, "volume": 1067964.0}, {"date": "2016-05-03", "close": 0.02331, "volume": 95135.0}, {"date": "2016-05-04", "close": 0.01998, "volume": 69369.0}, {"date": "2016-05-06", "close": 0.01998, "volume": 25.0}, {"date": "2016-05-12", "close": 0.02664, "volume": 1553408.0}, {"date": "2016-05-13", "close": 0.02664, "volume": 28784.0}, {"date": "2016-05-16", "close": 0.02664, "volume": 48799.0}, {"date": "2016-05-18", "close": 0.02331, "volume": 111111.0}, {"date": "2016-05-19", "close": 0.02664, "volume": 714114.0}, {"date": "2016-05-20", "close": 0.02664, "volume": 60060.0}, {"date": "2016-05-25", "close": 0.02664, "volume": 367545.0}, {"date": "2016-05-26", "close": 0.02664, "volume": 1107779.0}, {"date": "2016-05-27", "close": 0.02664, "volume": 116526.0}, {"date": "2016-05-30", "close": 0.0333, "volume": 1593834.0}, {"date": "2016-05-31", "close": 0.02664, "volume": 123123.0}, {"date": "2016-06-01", "close": 0.02664, "volume": 38288.0}, {"date": "2016-06-02", "close": 0.02664, "volume": 300300.0}, {"date": "2016-06-07", "close": 0.02664, "volume": 180.0}, {"date": "2016-06-08", "close": 0.02664, "volume": 7508.0}, {"date": "2016-06-09", "close": 0.02664, "volume": 110961.0}, {"date": "2016-07-15", "close": 0.03, "volume": 20628218.0}, {"date": "2016-07-18", "close": 0.033, "volume": 8613814.0}, {"date": "2016-07-19", "close": 0.038, "volume": 5340140.0}, {"date": "2016-07-20", "close": 0.049, "volume": 16597808.0}, {"date": "2016-07-21", "close": 0.051, "volume": 13556229.0}, {"date": "2016-07-22", "close": 0.053, "volume": 3801840.0}, {"date": "2016-07-25", "close": 0.05, "volume": 3700802.0}, {"date": "2016-07-26", "close": 0.047, "volume": 1512779.0}, {"date": "2016-07-27", "close": 0.047, "volume": 2943155.0}, {"date": "2016-07-28", "close": 0.045, "volume": 1135459.0}, {"date": "2016-07-29", "close": 0.042, "volume": 3740899.0}, {"date": "2016-08-01", "close": 0.042, "volume": 1642001.0}, {"date": "2016-08-02", "close": 0.043, "volume": 74999.0}, {"date": "2016-08-03", "close": 0.042, "volume": 1856492.0}, {"date": "2016-08-04", "close": 0.037, "volume": 1120757.0}, {"date": "2016-08-05", "close": 0.041, "volume": 2747757.0}, {"date": "2016-08-08", "close": 0.043, "volume": 376383.0}, {"date": "2016-08-09", "close": 0.044, "volume": 177612.0}, {"date": "2016-08-10", "close": 0.046, "volume": 370000.0}, {"date": "2016-08-11", "close": 0.044, "volume": 364000.0}, {"date": "2016-08-12", "close": 0.044, "volume": 254671.0}, {"date": "2016-08-15", "close": 0.04, "volume": 666267.0}, {"date": "2016-08-16", "close": 0.04, "volume": 59300.0}, {"date": "2016-08-17", "close": 0.039, "volume": 482400.0}, {"date": "2016-08-18", "close": 0.04, "volume": 229084.0}, {"date": "2016-08-19", "close": 0.038, "volume": 225000.0}, {"date": "2016-08-22", "close": 0.037, "volume": 1045127.0}, {"date": "2016-08-23", "close": 0.036, "volume": 304532.0}, {"date": "2016-08-24", "close": 0.038, "volume": 726200.0}, {"date": "2016-08-25", "close": 0.038, "volume": 428941.0}, {"date": "2016-08-26", "close": 0.038, "volume": 205620.0}, {"date": "2016-08-29", "close": 0.037, "volume": 16200.0}, {"date": "2016-08-30", "close": 0.036, "volume": 653180.0}, {"date": "2016-08-31", "close": 0.036, "volume": 825000.0}, {"date": "2016-09-01", "close": 0.037, "volume": 1284891.0}, {"date": "2016-09-02", "close": 0.04, "volume": 320318.0}, {"date": "2016-09-05", "close": 0.039, "volume": 210000.0}, {"date": "2016-09-06", "close": 0.035, "volume": 378659.0}, {"date": "2016-09-07", "close": 0.035, "volume": 309375.0}, {"date": "2016-09-08", "close": 0.035, "volume": 32625.0}, {"date": "2016-09-09", "close": 0.033, "volume": 2960349.0}, {"date": "2016-09-12", "close": 0.033, "volume": 853626.0}, {"date": "2016-09-13", "close": 0.035, "volume": 1299810.0}, {"date": "2016-09-14", "close": 0.037, "volume": 56817.0}, {"date": "2016-09-16", "close": 0.037, "volume": 230000.0}, {"date": "2016-09-19", "close": 0.035, "volume": 100000.0}, {"date": "2016-09-20", "close": 0.037, "volume": 449813.0}, {"date": "2016-09-21", "close": 0.035, "volume": 5953.0}, {"date": "2016-09-22", "close": 0.035, "volume": 1079381.0}, {"date": "2016-09-23", "close": 0.035, "volume": 64265.0}, {"date": "2016-09-26", "close": 0.034, "volume": 115000.0}, {"date": "2016-09-27", "close": 0.035, "volume": 356715.0}, {"date": "2016-09-28", "close": 0.034, "volume": 928938.0}, {"date": "2016-09-29", "close": 0.041, "volume": 2368967.0}, {"date": "2016-09-30", "close": 0.04, "volume": 1371064.0}, {"date": "2016-10-03", "close": 0.039, "volume": 1470970.0}, {"date": "2016-10-04", "close": 0.039, "volume": 623729.0}, {"date": "2016-10-05", "close": 0.042, "volume": 1264775.0}, {"date": "2016-10-06", "close": 0.043, "volume": 1098640.0}, {"date": "2016-10-07", "close": 0.045, "volume": 564463.0}, {"date": "2016-10-10", "close": 0.041, "volume": 1254847.0}, {"date": "2016-10-11", "close": 0.043, "volume": 1285000.0}, {"date": "2016-10-12", "close": 0.043, "volume": 514149.0}, {"date": "2016-10-13", "close": 0.046, "volume": 846601.0}, {"date": "2016-10-14", "close": 0.046, "volume": 841039.0}, {"date": "2016-10-17", "close": 0.046, "volume": 879436.0}, {"date": "2016-10-18", "close": 0.05, "volume": 1868107.0}, {"date": "2016-10-19", "close": 0.049, "volume": 1340828.0}, {"date": "2016-10-20", "close": 0.049, "volume": 374501.0}, {"date": "2016-10-21", "close": 0.048, "volume": 804308.0}, {"date": "2016-10-24", "close": 0.048, "volume": 419445.0}, {"date": "2016-10-25", "close": 0.05, "volume": 2073543.0}, {"date": "2016-10-26", "close": 0.05, "volume": 8334904.0}, {"date": "2016-10-27", "close": 0.05, "volume": 755080.0}, {"date": "2016-10-28", "close": 0.046, "volume": 536756.0}, {"date": "2016-10-31", "close": 0.05, "volume": 120000.0}, {"date": "2016-11-01", "close": 0.047, "volume": 252177.0}, {"date": "2016-11-02", "close": 0.043, "volume": 2014702.0}, {"date": "2016-11-03", "close": 0.043, "volume": 53934.0}, {"date": "2016-11-04", "close": 0.042, "volume": 980803.0}, {"date": "2016-11-07", "close": 0.041, "volume": 150000.0}, {"date": "2016-11-08", "close": 0.04, "volume": 494543.0}, {"date": "2016-11-09", "close": 0.04, "volume": 442000.0}, {"date": "2016-11-10", "close": 0.039, "volume": 751159.0}, {"date": "2016-11-11", "close": 0.046, "volume": 827416.0}, {"date": "2016-11-14", "close": 0.044, "volume": 1038735.0}, {"date": "2016-11-15", "close": 0.043, "volume": 64920.0}, {"date": "2016-11-17", "close": 0.042, "volume": 389468.0}, {"date": "2016-11-18", "close": 0.042, "volume": 50734.0}, {"date": "2016-11-21", "close": 0.042, "volume": 47665.0}, {"date": "2016-11-22", "close": 0.042, "volume": 323907.0}, {"date": "2016-11-23", "close": 0.042, "volume": 769837.0}, {"date": "2016-11-24", "close": 0.042, "volume": 346944.0}, {"date": "2016-11-25", "close": 0.045, "volume": 110000.0}, {"date": "2016-11-28", "close": 0.046, "volume": 452350.0}, {"date": "2016-11-29", "close": 0.046, "volume": 461965.0}, {"date": "2016-11-30", "close": 0.045, "volume": 506326.0}, {"date": "2016-12-01", "close": 0.057, "volume": 4603667.0}, {"date": "2016-12-02", "close": 0.055, "volume": 2383924.0}, {"date": "2016-12-05", "close": 0.049, "volume": 1672100.0}, {"date": "2016-12-06", "close": 0.05, "volume": 1576387.0}, {"date": "2016-12-07", "close": 0.05, "volume": 2299423.0}, {"date": "2016-12-08", "close": 0.05, "volume": 783362.0}, {"date": "2016-12-09", "close": 0.049, "volume": 541629.0}, {"date": "2016-12-12", "close": 0.045, "volume": 125655.0}, {"date": "2016-12-13", "close": 0.043, "volume": 1635552.0}, {"date": "2016-12-14", "close": 0.043, "volume": 756482.0}, {"date": "2016-12-15", "close": 0.044, "volume": 850817.0}, {"date": "2016-12-16", "close": 0.041, "volume": 1070655.0}, {"date": "2016-12-19", "close": 0.041, "volume": 285024.0}, {"date": "2016-12-20", "close": 0.041, "volume": 890719.0}, {"date": "2016-12-21", "close": 0.043, "volume": 354761.0}, {"date": "2016-12-22", "close": 0.045, "volume": 455449.0}, {"date": "2016-12-23", "close": 0.044, "volume": 27837.0}, {"date": "2016-12-28", "close": 0.044, "volume": 82058.0}, {"date": "2016-12-29", "close": 0.044, "volume": 60105.0}, {"date": "2017-01-03", "close": 0.044, "volume": 167728.0}, {"date": "2017-01-04", "close": 0.042, "volume": 223200.0}, {"date": "2017-01-05", "close": 0.044, "volume": 618648.0}, {"date": "2017-01-06", "close": 0.044, "volume": 27000.0}, {"date": "2017-01-09", "close": 0.046, "volume": 289958.0}, {"date": "2017-01-10", "close": 0.042, "volume": 10579.0}, {"date": "2017-01-11", "close": 0.045, "volume": 530425.0}, {"date": "2017-01-12", "close": 0.047, "volume": 76497.0}, {"date": "2017-01-13", "close": 0.045, "volume": 299354.0}, {"date": "2017-01-16", "close": 0.045, "volume": 650000.0}, {"date": "2017-01-17", "close": 0.043, "volume": 740017.0}, {"date": "2017-01-18", "close": 0.043, "volume": 300000.0}, {"date": "2017-01-19", "close": 0.045, "volume": 120000.0}, {"date": "2017-01-20", "close": 0.045, "volume": 21111.0}, {"date": "2017-01-23", "close": 0.045, "volume": 32006.0}, {"date": "2017-01-24", "close": 0.045, "volume": 33.0}, {"date": "2017-01-25", "close": 0.045, "volume": 157007.0}, {"date": "2017-01-27", "close": 0.045, "volume": 205441.0}, {"date": "2017-01-30", "close": 0.042, "volume": 2080000.0}, {"date": "2017-01-31", "close": 0.043, "volume": 13332.0}, {"date": "2017-02-01", "close": 0.046, "volume": 50000.0}, {"date": "2017-02-03", "close": 0.046, "volume": 640000.0}, {"date": "2017-02-06", "close": 0.046, "volume": 707971.0}, {"date": "2017-02-07", "close": 0.045, "volume": 113862.0}, {"date": "2017-02-08", "close": 0.045, "volume": 477212.0}, {"date": "2017-02-09", "close": 0.044, "volume": 288807.0}, {"date": "2017-02-10", "close": 0.044, "volume": 240561.0}, {"date": "2017-02-13", "close": 0.043, "volume": 735871.0}, {"date": "2017-02-14", "close": 0.043, "volume": 124459.0}, {"date": "2017-02-16", "close": 0.046, "volume": 660117.0}, {"date": "2017-02-17", "close": 0.046, "volume": 100901.0}, {"date": "2017-02-20", "close": 0.045, "volume": 159026.0}, {"date": "2017-02-21", "close": 0.045, "volume": 100000.0}, {"date": "2017-02-22", "close": 0.046, "volume": 328495.0}, {"date": "2017-02-23", "close": 0.047, "volume": 225526.0}, {"date": "2017-02-24", "close": 0.048, "volume": 390965.0}, {"date": "2017-02-27", "close": 0.05, "volume": 534198.0}, {"date": "2017-02-28", "close": 0.045, "volume": 1610232.0}, {"date": "2017-03-01", "close": 0.046, "volume": 34288.0}, {"date": "2017-03-02", "close": 0.046, "volume": 141528.0}, {"date": "2017-03-03", "close": 0.042, "volume": 483000.0}, {"date": "2017-03-06", "close": 0.044, "volume": 324057.0}, {"date": "2017-03-07", "close": 0.045, "volume": 284227.0}, {"date": "2017-03-08", "close": 0.052, "volume": 3533560.0}, {"date": "2017-03-09", "close": 0.049, "volume": 11776990.0}, {"date": "2017-03-10", "close": 0.05, "volume": 8013533.0}, {"date": "2017-03-13", "close": 0.072, "volume": 65295357.0}, {"date": "2017-03-14", "close": 0.063, "volume": 34771603.0}, {"date": "2017-03-15", "close": 0.056, "volume": 14822971.0}, {"date": "2017-03-16", "close": 0.061, "volume": 14150875.0}, {"date": "2017-03-17", "close": 0.058, "volume": 7062098.0}, {"date": "2017-03-20", "close": 0.061, "volume": 5726071.0}, {"date": "2017-03-21", "close": 0.061, "volume": 8158600.0}, {"date": "2017-03-22", "close": 0.06, "volume": 3620730.0}, {"date": "2017-03-23", "close": 0.057, "volume": 2650125.0}, {"date": "2017-03-24", "close": 0.06, "volume": 19277959.0}, {"date": "2017-03-27", "close": 0.058, "volume": 4525484.0}, {"date": "2017-03-28", "close": 0.061, "volume": 8174478.0}, {"date": "2017-03-29", "close": 0.058, "volume": 7087287.0}, {"date": "2017-03-30", "close": 0.068, "volume": 48640699.0}, {"date": "2017-04-05", "close": 0.063, "volume": 11600609.0}, {"date": "2017-04-06", "close": 0.062, "volume": 4250473.0}, {"date": "2017-04-07", "close": 0.062, "volume": 2526636.0}, {"date": "2017-04-10", "close": 0.058, "volume": 7310514.0}, {"date": "2017-04-11", "close": 0.058, "volume": 4371319.0}, {"date": "2017-04-12", "close": 0.056, "volume": 2146998.0}, {"date": "2017-04-13", "close": 0.055, "volume": 3700491.0}, {"date": "2017-04-18", "close": 0.051, "volume": 6091797.0}, {"date": "2017-04-19", "close": 0.05, "volume": 979975.0}, {"date": "2017-04-20", "close": 0.051, "volume": 2906535.0}, {"date": "2017-04-21", "close": 0.052, "volume": 1030466.0}, {"date": "2017-04-24", "close": 0.051, "volume": 364003.0}, {"date": "2017-04-26", "close": 0.051, "volume": 1027764.0}, {"date": "2017-04-27", "close": 0.051, "volume": 663853.0}, {"date": "2017-04-28", "close": 0.054, "volume": 2501417.0}, {"date": "2017-05-01", "close": 0.053, "volume": 2928788.0}, {"date": "2017-05-02", "close": 0.05, "volume": 3576846.0}, {"date": "2017-05-03", "close": 0.05, "volume": 1821209.0}, {"date": "2017-05-04", "close": 0.051, "volume": 333659.0}, {"date": "2017-05-05", "close": 0.051, "volume": 824201.0}, {"date": "2017-05-08", "close": 0.051, "volume": 1059329.0}, {"date": "2017-05-09", "close": 0.054, "volume": 903780.0}, {"date": "2017-05-10", "close": 0.051, "volume": 974059.0}, {"date": "2017-05-11", "close": 0.051, "volume": 649174.0}, {"date": "2017-05-12", "close": 0.05, "volume": 37151.0}, {"date": "2017-05-15", "close": 0.05, "volume": 386284.0}, {"date": "2017-05-16", "close": 0.052, "volume": 485826.0}, {"date": "2017-05-17", "close": 0.05, "volume": 1920880.0}, {"date": "2017-05-18", "close": 0.05, "volume": 736116.0}, {"date": "2017-05-19", "close": 0.05, "volume": 149192.0}, {"date": "2017-05-22", "close": 0.05, "volume": 161296.0}, {"date": "2017-05-23", "close": 0.049, "volume": 1075765.0}, {"date": "2017-05-24", "close": 0.047, "volume": 1577472.0}, {"date": "2017-05-25", "close": 0.044, "volume": 3059327.0}, {"date": "2017-05-26", "close": 0.045, "volume": 1598843.0}, {"date": "2017-05-29", "close": 0.044, "volume": 295888.0}, {"date": "2017-05-30", "close": 0.044, "volume": 517561.0}, {"date": "2017-05-31", "close": 0.042, "volume": 2275591.0}, {"date": "2017-06-01", "close": 0.042, "volume": 1427159.0}, {"date": "2017-06-02", "close": 0.041, "volume": 993214.0}, {"date": "2017-06-05", "close": 0.042, "volume": 837126.0}, {"date": "2017-06-06", "close": 0.04, "volume": 1053242.0}, {"date": "2017-06-07", "close": 0.041, "volume": 313664.0}, {"date": "2017-06-08", "close": 0.042, "volume": 13131698.0}, {"date": "2017-06-09", "close": 0.041, "volume": 7620577.0}, {"date": "2017-06-13", "close": 0.042, "volume": 2016268.0}, {"date": "2017-06-14", "close": 0.044, "volume": 1407466.0}, {"date": "2017-06-15", "close": 0.046, "volume": 1871203.0}, {"date": "2017-06-16", "close": 0.044, "volume": 1341097.0}, {"date": "2017-06-19", "close": 0.044, "volume": 842026.0}, {"date": "2017-06-20", "close": 0.045, "volume": 516934.0}, {"date": "2017-06-21", "close": 0.044, "volume": 904309.0}, {"date": "2017-06-22", "close": 0.044, "volume": 84000.0}, {"date": "2017-06-23", "close": 0.042, "volume": 1559745.0}, {"date": "2017-06-26", "close": 0.042, "volume": 521298.0}, {"date": "2017-06-27", "close": 0.043, "volume": 1793189.0}, {"date": "2017-06-28", "close": 0.043, "volume": 1291515.0}, {"date": "2017-06-29", "close": 0.043, "volume": 1141336.0}, {"date": "2017-07-03", "close": 0.043, "volume": 2793370.0}, {"date": "2017-07-04", "close": 0.045, "volume": 464117.0}, {"date": "2017-07-05", "close": 0.049, "volume": 1800308.0}, {"date": "2017-07-06", "close": 0.046, "volume": 1779765.0}, {"date": "2017-07-07", "close": 0.046, "volume": 1008922.0}, {"date": "2017-07-10", "close": 0.046, "volume": 1820200.0}, {"date": "2017-07-11", "close": 0.046, "volume": 2016413.0}, {"date": "2017-07-12", "close": 0.047, "volume": 447199.0}, {"date": "2017-07-13", "close": 0.049, "volume": 318943.0}, {"date": "2017-07-14", "close": 0.049, "volume": 250949.0}, {"date": "2017-07-17", "close": 0.047, "volume": 896363.0}, {"date": "2017-07-18", "close": 0.049, "volume": 336262.0}, {"date": "2017-07-19", "close": 0.047, "volume": 1877369.0}, {"date": "2017-07-20", "close": 0.049, "volume": 1009147.0}, {"date": "2017-07-21", "close": 0.049, "volume": 168779.0}, {"date": "2017-07-24", "close": 0.048, "volume": 1377263.0}, {"date": "2017-07-25", "close": 0.048, "volume": 894467.0}, {"date": "2017-07-26", "close": 0.047, "volume": 763790.0}, {"date": "2017-07-27", "close": 0.046, "volume": 877330.0}, {"date": "2017-07-28", "close": 0.046, "volume": 676041.0}, {"date": "2017-07-31", "close": 0.044, "volume": 1997847.0}, {"date": "2017-08-01", "close": 0.045, "volume": 722486.0}, {"date": "2017-08-02", "close": 0.045, "volume": 1100754.0}, {"date": "2017-08-03", "close": 0.045, "volume": 286686.0}, {"date": "2017-08-04", "close": 0.044, "volume": 243030.0}, {"date": "2017-08-07", "close": 0.047, "volume": 1774512.0}, {"date": "2017-08-08", "close": 0.045, "volume": 3354042.0}, {"date": "2017-08-09", "close": 0.047, "volume": 1357498.0}, {"date": "2017-08-10", "close": 0.047, "volume": 1004251.0}, {"date": "2017-08-11", "close": 0.049, "volume": 980032.0}, {"date": "2017-08-14", "close": 0.049, "volume": 1491960.0}, {"date": "2017-08-15", "close": 0.051, "volume": 3317327.0}, {"date": "2017-08-16", "close": 0.053, "volume": 2199982.0}, {"date": "2017-08-21", "close": 0.05, "volume": 13033054.0}, {"date": "2017-08-22", "close": 0.048, "volume": 4696418.0}, {"date": "2017-08-23", "close": 0.048, "volume": 483290.0}, {"date": "2017-08-24", "close": 0.048, "volume": 279344.0}, {"date": "2017-08-25", "close": 0.048, "volume": 445789.0}, {"date": "2017-08-28", "close": 0.047, "volume": 852502.0}, {"date": "2017-08-29", "close": 0.047, "volume": 1065187.0}, {"date": "2017-08-30", "close": 0.045, "volume": 1854095.0}, {"date": "2017-08-31", "close": 0.046, "volume": 1340189.0}, {"date": "2017-09-01", "close": 0.047, "volume": 611956.0}, {"date": "2017-09-04", "close": 0.048, "volume": 831514.0}, {"date": "2017-09-05", "close": 0.047, "volume": 964979.0}, {"date": "2017-09-06", "close": 0.046, "volume": 869818.0}, {"date": "2017-09-07", "close": 0.048, "volume": 559790.0}, {"date": "2017-09-08", "close": 0.051, "volume": 905757.0}, {"date": "2017-09-11", "close": 0.048, "volume": 1175738.0}, {"date": "2017-09-12", "close": 0.048, "volume": 1270495.0}, {"date": "2017-09-13", "close": 0.049, "volume": 501379.0}, {"date": "2017-09-14", "close": 0.049, "volume": 1186380.0}, {"date": "2017-09-15", "close": 0.049, "volume": 265623.0}, {"date": "2017-09-18", "close": 0.048, "volume": 1179665.0}, {"date": "2017-09-19", "close": 0.049, "volume": 544756.0}, {"date": "2017-09-20", "close": 0.047, "volume": 401048.0}, {"date": "2017-09-21", "close": 0.048, "volume": 429477.0}, {"date": "2017-09-22", "close": 0.047, "volume": 341180.0}, {"date": "2017-09-25", "close": 0.048, "volume": 377000.0}, {"date": "2017-09-26", "close": 0.047, "volume": 305003.0}, {"date": "2017-09-27", "close": 0.049, "volume": 1847176.0}, {"date": "2017-09-28", "close": 0.047, "volume": 702155.0}, {"date": "2017-09-29", "close": 0.044, "volume": 1581482.0}, {"date": "2017-10-02", "close": 0.045, "volume": 241856.0}, {"date": "2017-10-03", "close": 0.044, "volume": 1511596.0}, {"date": "2017-10-04", "close": 0.043, "volume": 882898.0}, {"date": "2017-10-05", "close": 0.045, "volume": 897206.0}, {"date": "2017-10-06", "close": 0.046, "volume": 55000.0}, {"date": "2017-10-09", "close": 0.046, "volume": 2439425.0}, {"date": "2017-10-10", "close": 0.045, "volume": 665360.0}, {"date": "2017-10-11", "close": 0.046, "volume": 400000.0}, {"date": "2017-10-12", "close": 0.047, "volume": 545948.0}, {"date": "2017-10-13", "close": 0.046, "volume": 228641.0}, {"date": "2017-10-16", "close": 0.048, "volume": 430741.0}, {"date": "2017-10-17", "close": 0.046, "volume": 348626.0}, {"date": "2017-10-18", "close": 0.045, "volume": 519821.0}, {"date": "2017-10-19", "close": 0.044, "volume": 797321.0}, {"date": "2017-10-20", "close": 0.047, "volume": 976200.0}, {"date": "2017-10-23", "close": 0.051, "volume": 4326753.0}, {"date": "2017-10-24", "close": 0.051, "volume": 1844762.0}, {"date": "2017-10-25", "close": 0.049, "volume": 1306085.0}, {"date": "2017-10-26", "close": 0.047, "volume": 1425467.0}, {"date": "2017-10-27", "close": 0.048, "volume": 603038.0}, {"date": "2017-10-30", "close": 0.047, "volume": 394697.0}, {"date": "2017-10-31", "close": 0.046, "volume": 2314385.0}, {"date": "2017-11-01", "close": 0.047, "volume": 1850815.0}, {"date": "2017-11-02", "close": 0.046, "volume": 871116.0}, {"date": "2017-11-03", "close": 0.046, "volume": 1482285.0}, {"date": "2017-11-06", "close": 0.046, "volume": 1655796.0}, {"date": "2017-11-07", "close": 0.046, "volume": 525717.0}, {"date": "2017-11-08", "close": 0.048, "volume": 1153687.0}, {"date": "2017-11-09", "close": 0.05, "volume": 1961641.0}, {"date": "2017-11-10", "close": 0.052, "volume": 2068401.0}, {"date": "2017-11-13", "close": 0.053, "volume": 6315405.0}, {"date": "2017-11-14", "close": 0.053, "volume": 1138072.0}, {"date": "2017-11-15", "close": 0.05, "volume": 839341.0}, {"date": "2017-11-16", "close": 0.05, "volume": 1853075.0}, {"date": "2017-11-17", "close": 0.052, "volume": 1058529.0}, {"date": "2017-11-20", "close": 0.051, "volume": 1235715.0}, {"date": "2017-11-21", "close": 0.06, "volume": 12173343.0}, {"date": "2017-11-22", "close": 0.059, "volume": 14690212.0}, {"date": "2017-11-23", "close": 0.06, "volume": 5743459.0}, {"date": "2017-11-24", "close": 0.06, "volume": 1358857.0}, {"date": "2017-11-27", "close": 0.059, "volume": 2757853.0}, {"date": "2017-11-28", "close": 0.057, "volume": 1951933.0}, {"date": "2017-11-29", "close": 0.056, "volume": 1107267.0}, {"date": "2017-11-30", "close": 0.054, "volume": 1697772.0}, {"date": "2017-12-01", "close": 0.054, "volume": 787495.0}, {"date": "2017-12-04", "close": 0.058, "volume": 2780570.0}, {"date": "2017-12-05", "close": 0.065, "volume": 24730840.0}, {"date": "2017-12-06", "close": 0.059, "volume": 4875019.0}, {"date": "2017-12-07", "close": 0.064, "volume": 2559353.0}, {"date": "2017-12-08", "close": 0.061, "volume": 2350206.0}, {"date": "2017-12-11", "close": 0.059, "volume": 3889120.0}, {"date": "2017-12-12", "close": 0.059, "volume": 947321.0}, {"date": "2017-12-13", "close": 0.057, "volume": 1137117.0}, {"date": "2017-12-14", "close": 0.058, "volume": 909969.0}, {"date": "2017-12-15", "close": 0.059, "volume": 996582.0}, {"date": "2017-12-18", "close": 0.06, "volume": 1536125.0}, {"date": "2017-12-19", "close": 0.06, "volume": 465693.0}, {"date": "2017-12-20", "close": 0.06, "volume": 771576.0}, {"date": "2017-12-21", "close": 0.06, "volume": 554419.0}, {"date": "2017-12-22", "close": 0.06, "volume": 358855.0}, {"date": "2017-12-27", "close": 0.06, "volume": 431196.0}, {"date": "2017-12-28", "close": 0.064, "volume": 962523.0}, {"date": "2017-12-29", "close": 0.066, "volume": 1450331.0}, {"date": "2018-01-02", "close": 0.068, "volume": 2252582.0}, {"date": "2018-01-03", "close": 0.072, "volume": 5094044.0}, {"date": "2018-01-04", "close": 0.071, "volume": 4843640.0}, {"date": "2018-01-05", "close": 0.077, "volume": 3867543.0}, {"date": "2018-01-08", "close": 0.08, "volume": 4208383.0}, {"date": "2018-01-09", "close": 0.078, "volume": 2092554.0}, {"date": "2018-01-10", "close": 0.081, "volume": 2250868.0}, {"date": "2018-01-11", "close": 0.081, "volume": 2480264.0}, {"date": "2018-01-12", "close": 0.086, "volume": 3255670.0}, {"date": "2018-01-15", "close": 0.09, "volume": 2968557.0}, {"date": "2018-01-16", "close": 0.095, "volume": 8822537.0}, {"date": "2018-01-17", "close": 0.089, "volume": 4707472.0}, {"date": "2018-01-18", "close": 0.1, "volume": 8469262.0}, {"date": "2018-01-19", "close": 0.097, "volume": 5946474.0}, {"date": "2018-01-22", "close": 0.099, "volume": 2081214.0}, {"date": "2018-01-23", "close": 0.13, "volume": 6608385.0}, {"date": "2018-01-29", "close": 0.16, "volume": 26550164.0}, {"date": "2018-01-30", "close": 0.145, "volume": 10352087.0}, {"date": "2018-01-31", "close": 0.14, "volume": 6230254.0}, {"date": "2018-02-05", "close": 0.125, "volume": 9029168.0}, {"date": "2018-02-06", "close": 0.12, "volume": 5177715.0}, {"date": "2018-02-07", "close": 0.13, "volume": 4735185.0}, {"date": "2018-02-08", "close": 0.115, "volume": 9042626.0}, {"date": "2018-02-09", "close": 0.11, "volume": 5079605.0}, {"date": "2018-02-12", "close": 0.11, "volume": 7940877.0}, {"date": "2018-02-13", "close": 0.11, "volume": 14241065.0}, {"date": "2018-02-14", "close": 0.11, "volume": 5732720.0}, {"date": "2018-02-15", "close": 0.12, "volume": 11421527.0}, {"date": "2018-02-16", "close": 0.115, "volume": 3940741.0}, {"date": "2018-02-19", "close": 0.12, "volume": 2498984.0}, {"date": "2018-02-20", "close": 0.11, "volume": 2857138.0}, {"date": "2018-02-21", "close": 0.11, "volume": 1740420.0}, {"date": "2018-02-22", "close": 0.115, "volume": 2473342.0}, {"date": "2018-02-23", "close": 0.12, "volume": 2168462.0}, {"date": "2018-02-26", "close": 0.14, "volume": 9874866.0}, {"date": "2018-02-27", "close": 0.125, "volume": 5197366.0}, {"date": "2018-02-28", "close": 0.13, "volume": 2775797.0}, {"date": "2018-03-01", "close": 0.13, "volume": 2233735.0}, {"date": "2018-03-02", "close": 0.125, "volume": 2574975.0}, {"date": "2018-03-05", "close": 0.12, "volume": 5938569.0}, {"date": "2018-03-06", "close": 0.11, "volume": 4136996.0}, {"date": "2018-03-07", "close": 0.11, "volume": 1175557.0}, {"date": "2018-03-08", "close": 0.11, "volume": 579742.0}, {"date": "2018-03-09", "close": 0.105, "volume": 4360053.0}, {"date": "2018-03-12", "close": 0.115, "volume": 2909212.0}, {"date": "2018-03-13", "close": 0.11, "volume": 1205667.0}, {"date": "2018-03-14", "close": 0.125, "volume": 2413692.0}, {"date": "2018-03-15", "close": 0.115, "volume": 2126621.0}, {"date": "2018-03-16", "close": 0.115, "volume": 748348.0}, {"date": "2018-03-19", "close": 0.12, "volume": 1748172.0}, {"date": "2018-03-20", "close": 0.117, "volume": 774968.0}, {"date": "2018-03-21", "close": 0.12, "volume": 745617.0}, {"date": "2018-03-22", "close": 0.12, "volume": 922119.0}, {"date": "2018-03-23", "close": 0.12, "volume": 865669.0}, {"date": "2018-03-26", "close": 0.115, "volume": 2191117.0}, {"date": "2018-03-27", "close": 0.115, "volume": 1094839.0}, {"date": "2018-03-28", "close": 0.115, "volume": 1137773.0}, {"date": "2018-03-29", "close": 0.11, "volume": 811960.0}, {"date": "2018-04-03", "close": 0.115, "volume": 353091.0}, {"date": "2018-04-04", "close": 0.115, "volume": 1363452.0}, {"date": "2018-04-05", "close": 0.115, "volume": 1163096.0}, {"date": "2018-04-06", "close": 0.125, "volume": 5484492.0}, {"date": "2018-04-09", "close": 0.12, "volume": 3411500.0}, {"date": "2018-04-10", "close": 0.12, "volume": 908897.0}, {"date": "2018-04-11", "close": 0.125, "volume": 976653.0}, {"date": "2018-04-12", "close": 0.13, "volume": 2519583.0}, {"date": "2018-04-13", "close": 0.13, "volume": 839650.0}, {"date": "2018-04-16", "close": 0.125, "volume": 794647.0}, {"date": "2018-04-17", "close": 0.13, "volume": 3955500.0}, {"date": "2018-04-18", "close": 0.13, "volume": 3314236.0}, {"date": "2018-04-19", "close": 0.125, "volume": 1681520.0}, {"date": "2018-04-20", "close": 0.125, "volume": 878052.0}, {"date": "2018-04-23", "close": 0.12, "volume": 688640.0}, {"date": "2018-04-24", "close": 0.125, "volume": 1260751.0}, {"date": "2018-04-26", "close": 0.125, "volume": 2026161.0}, {"date": "2018-04-27", "close": 0.125, "volume": 1464337.0}, {"date": "2018-04-30", "close": 0.125, "volume": 1125220.0}, {"date": "2018-05-01", "close": 0.13, "volume": 870128.0}, {"date": "2018-05-02", "close": 0.145, "volume": 10100232.0}, {"date": "2018-05-03", "close": 0.14, "volume": 3281609.0}, {"date": "2018-05-04", "close": 0.14, "volume": 1486707.0}, {"date": "2018-05-07", "close": 0.14, "volume": 1925257.0}, {"date": "2018-05-08", "close": 0.135, "volume": 4693184.0}, {"date": "2018-05-09", "close": 0.135, "volume": 1856827.0}, {"date": "2018-05-10", "close": 0.135, "volume": 1516409.0}, {"date": "2018-05-11", "close": 0.13, "volume": 545146.0}, {"date": "2018-05-14", "close": 0.135, "volume": 669619.0}, {"date": "2018-05-15", "close": 0.135, "volume": 339899.0}, {"date": "2018-05-16", "close": 0.13, "volume": 1825740.0}, {"date": "2018-05-17", "close": 0.125, "volume": 1413034.0}, {"date": "2018-05-18", "close": 0.125, "volume": 665735.0}, {"date": "2018-05-21", "close": 0.135, "volume": 1939142.0}, {"date": "2018-05-22", "close": 0.135, "volume": 651800.0}, {"date": "2018-05-23", "close": 0.15, "volume": 5326147.0}, {"date": "2018-05-24", "close": 0.145, "volume": 985965.0}, {"date": "2018-05-25", "close": 0.145, "volume": 1724861.0}, {"date": "2018-05-28", "close": 0.16, "volume": 5730153.0}, {"date": "2018-05-29", "close": 0.165, "volume": 2679020.0}, {"date": "2018-05-30", "close": 0.16, "volume": 1916078.0}, {"date": "2018-05-31", "close": 0.185, "volume": 7676424.0}, {"date": "2018-06-01", "close": 0.17, "volume": 6085836.0}, {"date": "2018-06-04", "close": 0.18, "volume": 1972425.0}, {"date": "2018-06-06", "close": 0.145, "volume": 13859274.0}, {"date": "2018-06-07", "close": 0.145, "volume": 5226650.0}, {"date": "2018-06-08", "close": 0.15, "volume": 2274297.0}, {"date": "2018-06-12", "close": 0.145, "volume": 1550357.0}, {"date": "2018-06-13", "close": 0.135, "volume": 3102738.0}, {"date": "2018-06-14", "close": 0.12, "volume": 5789189.0}, {"date": "2018-06-15", "close": 0.12, "volume": 1888932.0}, {"date": "2018-06-20", "close": 0.115, "volume": 5649693.0}, {"date": "2018-06-21", "close": 0.125, "volume": 5092101.0}, {"date": "2018-06-22", "close": 0.125, "volume": 1631575.0}, {"date": "2018-06-25", "close": 0.11, "volume": 3535780.0}, {"date": "2018-06-26", "close": 0.1, "volume": 6239302.0}, {"date": "2018-06-27", "close": 0.105, "volume": 4316025.0}, {"date": "2018-06-28", "close": 0.11, "volume": 2519055.0}, {"date": "2018-06-29", "close": 0.11, "volume": 2899558.0}, {"date": "2018-07-02", "close": 0.11, "volume": 2312008.0}, {"date": "2018-07-03", "close": 0.11, "volume": 1094265.0}, {"date": "2018-07-04", "close": 0.11, "volume": 1157076.0}, {"date": "2018-07-05", "close": 0.105, "volume": 1110413.0}, {"date": "2018-07-06", "close": 0.105, "volume": 1290659.0}, {"date": "2018-07-09", "close": 0.105, "volume": 143681.0}, {"date": "2018-07-10", "close": 0.11, "volume": 583147.0}, {"date": "2018-07-11", "close": 0.105, "volume": 2664861.0}, {"date": "2018-07-12", "close": 0.1, "volume": 1143996.0}, {"date": "2018-07-13", "close": 0.1, "volume": 554274.0}, {"date": "2018-07-16", "close": 0.097, "volume": 6294905.0}, {"date": "2018-07-17", "close": 0.094, "volume": 3363429.0}, {"date": "2018-07-18", "close": 0.1, "volume": 2533646.0}, {"date": "2018-07-19", "close": 0.1, "volume": 2893292.0}, {"date": "2018-07-20", "close": 0.1, "volume": 1540947.0}, {"date": "2018-07-23", "close": 0.105, "volume": 759121.0}, {"date": "2018-07-24", "close": 0.1, "volume": 647872.0}, {"date": "2018-07-25", "close": 0.098, "volume": 2746308.0}, {"date": "2018-07-26", "close": 0.1, "volume": 848043.0}, {"date": "2018-07-27", "close": 0.105, "volume": 1168263.0}, {"date": "2018-07-30", "close": 0.105, "volume": 388815.0}, {"date": "2018-07-31", "close": 0.1, "volume": 152744.0}, {"date": "2018-08-01", "close": 0.099, "volume": 1456453.0}, {"date": "2018-08-02", "close": 0.097, "volume": 710063.0}, {"date": "2018-08-03", "close": 0.099, "volume": 518259.0}, {"date": "2018-08-06", "close": 0.097, "volume": 193335.0}, {"date": "2018-08-07", "close": 0.098, "volume": 1247932.0}, {"date": "2018-08-08", "close": 0.098, "volume": 416594.0}, {"date": "2018-08-09", "close": 0.105, "volume": 2727710.0}, {"date": "2018-08-10", "close": 0.1, "volume": 325928.0}, {"date": "2018-08-13", "close": 0.097, "volume": 869091.0}, {"date": "2018-08-14", "close": 0.1, "volume": 740307.0}, {"date": "2018-08-15", "close": 0.097, "volume": 678067.0}, {"date": "2018-08-16", "close": 0.097, "volume": 1165545.0}, {"date": "2018-08-17", "close": 0.098, "volume": 686028.0}, {"date": "2018-08-20", "close": 0.1, "volume": 894076.0}, {"date": "2018-08-21", "close": 0.098, "volume": 660410.0}, {"date": "2018-08-22", "close": 0.098, "volume": 603767.0}, {"date": "2018-08-23", "close": 0.097, "volume": 283403.0}, {"date": "2018-08-24", "close": 0.096, "volume": 314203.0}, {"date": "2018-08-27", "close": 0.099, "volume": 1111050.0}, {"date": "2018-08-28", "close": 0.1, "volume": 258827.0}, {"date": "2018-08-29", "close": 0.105, "volume": 359000.0}, {"date": "2018-08-30", "close": 0.105, "volume": 1389010.0}, {"date": "2018-08-31", "close": 0.105, "volume": 96624.0}, {"date": "2018-09-03", "close": 0.1, "volume": 250942.0}, {"date": "2018-09-04", "close": 0.099, "volume": 1525008.0}, {"date": "2018-09-05", "close": 0.097, "volume": 1920070.0}, {"date": "2018-09-06", "close": 0.098, "volume": 827727.0}, {"date": "2018-09-07", "close": 0.097, "volume": 171033.0}, {"date": "2018-09-10", "close": 0.096, "volume": 797409.0}, {"date": "2018-09-11", "close": 0.096, "volume": 406056.0}, {"date": "2018-09-12", "close": 0.096, "volume": 1521132.0}, {"date": "2018-09-13", "close": 0.099, "volume": 589713.0}, {"date": "2018-09-14", "close": 0.1, "volume": 415468.0}, {"date": "2018-09-17", "close": 0.097, "volume": 709552.0}, {"date": "2018-09-18", "close": 0.097, "volume": 366373.0}, {"date": "2018-09-19", "close": 0.099, "volume": 611364.0}, {"date": "2018-09-20", "close": 0.098, "volume": 366583.0}, {"date": "2018-09-21", "close": 0.1, "volume": 1337350.0}, {"date": "2018-09-24", "close": 0.1, "volume": 1062962.0}, {"date": "2018-09-25", "close": 0.1, "volume": 268554.0}, {"date": "2018-09-26", "close": 0.1, "volume": 631119.0}, {"date": "2018-09-27", "close": 0.098, "volume": 2093075.0}, {"date": "2018-09-28", "close": 0.098, "volume": 1961274.0}, {"date": "2018-10-01", "close": 0.095, "volume": 309498.0}, {"date": "2018-10-02", "close": 0.094, "volume": 651891.0}, {"date": "2018-10-03", "close": 0.095, "volume": 526173.0}, {"date": "2018-10-04", "close": 0.096, "volume": 291494.0}, {"date": "2018-10-05", "close": 0.095, "volume": 334011.0}, {"date": "2018-10-08", "close": 0.095, "volume": 353054.0}, {"date": "2018-10-09", "close": 0.091, "volume": 3641221.0}, {"date": "2018-10-10", "close": 0.09, "volume": 1034678.0}, {"date": "2018-10-11", "close": 0.088, "volume": 2370548.0}, {"date": "2018-10-12", "close": 0.085, "volume": 1531038.0}, {"date": "2018-10-15", "close": 0.085, "volume": 1318594.0}, {"date": "2018-10-16", "close": 0.087, "volume": 432860.0}, {"date": "2018-10-17", "close": 0.087, "volume": 830433.0}, {"date": "2018-10-18", "close": 0.089, "volume": 1052518.0}, {"date": "2018-10-19", "close": 0.089, "volume": 488568.0}, {"date": "2018-10-22", "close": 0.089, "volume": 660113.0}, {"date": "2018-10-23", "close": 0.089, "volume": 987539.0}, {"date": "2018-10-24", "close": 0.085, "volume": 1813604.0}, {"date": "2018-10-25", "close": 0.08, "volume": 2611951.0}, {"date": "2018-10-26", "close": 0.079, "volume": 2624226.0}, {"date": "2018-10-29", "close": 0.077, "volume": 1447158.0}, {"date": "2018-10-30", "close": 0.075, "volume": 588923.0}, {"date": "2018-10-31", "close": 0.08, "volume": 1127397.0}, {"date": "2018-11-01", "close": 0.082, "volume": 675385.0}, {"date": "2018-11-02", "close": 0.081, "volume": 700786.0}, {"date": "2018-11-05", "close": 0.083, "volume": 631574.0}, {"date": "2018-11-06", "close": 0.086, "volume": 726426.0}, {"date": "2018-11-07", "close": 0.088, "volume": 584094.0}, {"date": "2018-11-08", "close": 0.088, "volume": 787100.0}, {"date": "2018-11-09", "close": 0.089, "volume": 694667.0}, {"date": "2018-11-12", "close": 0.084, "volume": 1055148.0}, {"date": "2018-11-13", "close": 0.083, "volume": 1740557.0}, {"date": "2018-11-14", "close": 0.08, "volume": 1033793.0}, {"date": "2018-11-15", "close": 0.078, "volume": 1662925.0}, {"date": "2018-11-16", "close": 0.079, "volume": 103769.0}, {"date": "2018-11-19", "close": 0.078, "volume": 526993.0}, {"date": "2018-11-20", "close": 0.077, "volume": 845839.0}, {"date": "2018-11-21", "close": 0.077, "volume": 651776.0}, {"date": "2018-11-22", "close": 0.077, "volume": 333822.0}, {"date": "2018-11-23", "close": 0.082, "volume": 786297.0}, {"date": "2018-11-26", "close": 0.078, "volume": 286945.0}, {"date": "2018-11-27", "close": 0.08, "volume": 127406.0}, {"date": "2018-11-28", "close": 0.078, "volume": 692227.0}, {"date": "2018-11-29", "close": 0.079, "volume": 176338.0}, {"date": "2018-11-30", "close": 0.078, "volume": 243846.0}, {"date": "2018-12-03", "close": 0.081, "volume": 333465.0}, {"date": "2018-12-04", "close": 0.079, "volume": 57595.0}, {"date": "2018-12-05", "close": 0.077, "volume": 709859.0}, {"date": "2018-12-06", "close": 0.076, "volume": 856014.0}, {"date": "2018-12-07", "close": 0.076, "volume": 423706.0}, {"date": "2018-12-10", "close": 0.076, "volume": 764949.0}, {"date": "2018-12-11", "close": 0.072, "volume": 771668.0}, {"date": "2018-12-12", "close": 0.073, "volume": 283210.0}, {"date": "2018-12-13", "close": 0.07, "volume": 1125527.0}, {"date": "2018-12-14", "close": 0.073, "volume": 1190008.0}, {"date": "2018-12-17", "close": 0.07, "volume": 653218.0}, {"date": "2018-12-18", "close": 0.07, "volume": 1394274.0}, {"date": "2018-12-19", "close": 0.07, "volume": 1135100.0}, {"date": "2018-12-20", "close": 0.069, "volume": 634585.0}, {"date": "2018-12-21", "close": 0.07, "volume": 935572.0}, {"date": "2018-12-24", "close": 0.069, "volume": 82585.0}, {"date": "2018-12-27", "close": 0.069, "volume": 364612.0}, {"date": "2018-12-28", "close": 0.07, "volume": 559129.0}, {"date": "2018-12-31", "close": 0.07, "volume": 963187.0}, {"date": "2019-01-02", "close": 0.073, "volume": 3452016.0}, {"date": "2019-01-03", "close": 0.071, "volume": 1775608.0}, {"date": "2019-01-04", "close": 0.069, "volume": 956907.0}, {"date": "2019-01-07", "close": 0.069, "volume": 933034.0}, {"date": "2019-01-08", "close": 0.069, "volume": 1628471.0}, {"date": "2019-01-09", "close": 0.069, "volume": 1201764.0}, {"date": "2019-01-10", "close": 0.069, "volume": 1097605.0}, {"date": "2019-01-11", "close": 0.073, "volume": 1095853.0}, {"date": "2019-01-14", "close": 0.073, "volume": 546316.0}, {"date": "2019-01-15", "close": 0.073, "volume": 261193.0}, {"date": "2019-01-16", "close": 0.074, "volume": 236300.0}, {"date": "2019-01-17", "close": 0.078, "volume": 1417003.0}, {"date": "2019-01-18", "close": 0.075, "volume": 1832288.0}, {"date": "2019-01-21", "close": 0.076, "volume": 201318.0}, {"date": "2019-01-22", "close": 0.075, "volume": 538250.0}, {"date": "2019-01-23", "close": 0.08, "volume": 825043.0}, {"date": "2019-01-24", "close": 0.086, "volume": 1537233.0}, {"date": "2019-01-25", "close": 0.091, "volume": 3207036.0}, {"date": "2019-01-29", "close": 0.097, "volume": 1522255.0}, {"date": "2019-01-30", "close": 0.098, "volume": 380892.0}, {"date": "2019-01-31", "close": 0.098, "volume": 883642.0}, {"date": "2019-02-01", "close": 0.099, "volume": 738384.0}, {"date": "2019-02-04", "close": 0.097, "volume": 868549.0}, {"date": "2019-02-05", "close": 0.097, "volume": 806124.0}, {"date": "2019-02-06", "close": 0.094, "volume": 760926.0}, {"date": "2019-02-07", "close": 0.095, "volume": 888296.0}, {"date": "2019-02-08", "close": 0.1, "volume": 2319693.0}, {"date": "2019-02-11", "close": 0.1, "volume": 2606895.0}, {"date": "2019-02-12", "close": 0.097, "volume": 1473208.0}, {"date": "2019-02-13", "close": 0.097, "volume": 608349.0}, {"date": "2019-02-14", "close": 0.097, "volume": 143624.0}, {"date": "2019-02-15", "close": 0.095, "volume": 619108.0}, {"date": "2019-02-18", "close": 0.098, "volume": 450064.0}, {"date": "2019-02-19", "close": 0.1, "volume": 1527749.0}, {"date": "2019-02-20", "close": 0.1, "volume": 457558.0}, {"date": "2019-02-21", "close": 0.11, "volume": 2879201.0}, {"date": "2019-02-22", "close": 0.115, "volume": 892182.0}, {"date": "2019-02-25", "close": 0.115, "volume": 1079886.0}, {"date": "2019-02-26", "close": 0.105, "volume": 501774.0}, {"date": "2019-02-27", "close": 0.11, "volume": 325123.0}, {"date": "2019-02-28", "close": 0.11, "volume": 250444.0}, {"date": "2019-03-01", "close": 0.115, "volume": 1552417.0}, {"date": "2019-03-04", "close": 0.125, "volume": 2402633.0}, {"date": "2019-03-05", "close": 0.125, "volume": 3758349.0}, {"date": "2019-03-06", "close": 0.12, "volume": 1280684.0}, {"date": "2019-03-07", "close": 0.125, "volume": 1900904.0}, {"date": "2019-03-08", "close": 0.12, "volume": 1425461.0}, {"date": "2019-03-11", "close": 0.115, "volume": 436258.0}, {"date": "2019-03-12", "close": 0.11, "volume": 1200987.0}, {"date": "2019-03-13", "close": 0.115, "volume": 352317.0}, {"date": "2019-03-14", "close": 0.11, "volume": 633882.0}, {"date": "2019-03-15", "close": 0.115, "volume": 358478.0}, {"date": "2019-03-18", "close": 0.112, "volume": 988364.0}, {"date": "2019-03-19", "close": 0.11, "volume": 1771701.0}, {"date": "2019-03-20", "close": 0.11, "volume": 2094856.0}, {"date": "2019-03-21", "close": 0.11, "volume": 356215.0}, {"date": "2019-03-22", "close": 0.11, "volume": 523262.0}, {"date": "2019-03-25", "close": 0.115, "volume": 494590.0}, {"date": "2019-03-26", "close": 0.115, "volume": 240330.0}, {"date": "2019-03-27", "close": 0.11, "volume": 879514.0}, {"date": "2019-03-28", "close": 0.105, "volume": 968345.0}, {"date": "2019-03-29", "close": 0.115, "volume": 1044012.0}, {"date": "2019-04-01", "close": 0.11, "volume": 923826.0}, {"date": "2019-04-02", "close": 0.12, "volume": 1126486.0}, {"date": "2019-04-03", "close": 0.115, "volume": 2583906.0}, {"date": "2019-04-04", "close": 0.115, "volume": 179695.0}, {"date": "2019-04-05", "close": 0.11, "volume": 541979.0}, {"date": "2019-04-08", "close": 0.11, "volume": 692715.0}, {"date": "2019-04-09", "close": 0.11, "volume": 698411.0}, {"date": "2019-04-10", "close": 0.11, "volume": 267179.0}, {"date": "2019-04-11", "close": 0.105, "volume": 1009163.0}, {"date": "2019-04-12", "close": 0.105, "volume": 165646.0}, {"date": "2019-04-15", "close": 0.105, "volume": 228388.0}, {"date": "2019-04-16", "close": 0.11, "volume": 294798.0}, {"date": "2019-04-17", "close": 0.11, "volume": 313717.0}, {"date": "2019-04-18", "close": 0.105, "volume": 424474.0}, {"date": "2019-04-23", "close": 0.105, "volume": 352530.0}, {"date": "2019-04-24", "close": 0.107, "volume": 280224.0}, {"date": "2019-04-26", "close": 0.105, "volume": 51424.0}, {"date": "2019-04-29", "close": 0.1, "volume": 484048.0}, {"date": "2019-04-30", "close": 0.1, "volume": 82571.0}, {"date": "2019-05-01", "close": 0.105, "volume": 328304.0}, {"date": "2019-05-02", "close": 0.11, "volume": 585649.0}, {"date": "2019-05-03", "close": 0.11, "volume": 675415.0}, {"date": "2019-05-06", "close": 0.1, "volume": 741815.0}, {"date": "2019-05-07", "close": 0.099, "volume": 2533849.0}, {"date": "2019-05-08", "close": 0.099, "volume": 503278.0}, {"date": "2019-05-09", "close": 0.1, "volume": 306593.0}, {"date": "2019-05-10", "close": 0.105, "volume": 916674.0}, {"date": "2019-05-13", "close": 0.105, "volume": 53066.0}, {"date": "2019-05-14", "close": 0.1, "volume": 927066.0}, {"date": "2019-05-15", "close": 0.105, "volume": 535285.0}, {"date": "2019-05-16", "close": 0.11, "volume": 324860.0}, {"date": "2019-05-17", "close": 0.115, "volume": 990022.0}, {"date": "2019-05-20", "close": 0.115, "volume": 2725217.0}, {"date": "2019-05-21", "close": 0.115, "volume": 2091715.0}, {"date": "2019-05-22", "close": 0.115, "volume": 991215.0}, {"date": "2019-05-23", "close": 0.115, "volume": 1662973.0}, {"date": "2019-05-24", "close": 0.112, "volume": 1453273.0}, {"date": "2019-05-27", "close": 0.112, "volume": 555276.0}, {"date": "2019-05-28", "close": 0.115, "volume": 924216.0}, {"date": "2019-05-29", "close": 0.105, "volume": 1392846.0}, {"date": "2019-05-30", "close": 0.105, "volume": 1189665.0}, {"date": "2019-05-31", "close": 0.105, "volume": 166839.0}, {"date": "2019-06-03", "close": 0.1, "volume": 770575.0}, {"date": "2019-06-04", "close": 0.1, "volume": 78119.0}, {"date": "2019-06-05", "close": 0.1, "volume": 2996009.0}, {"date": "2019-06-06", "close": 0.098, "volume": 995953.0}, {"date": "2019-06-07", "close": 0.1, "volume": 746529.0}, {"date": "2019-06-11", "close": 0.105, "volume": 155981.0}, {"date": "2019-06-12", "close": 0.105, "volume": 771120.0}, {"date": "2019-06-13", "close": 0.115, "volume": 2818129.0}, {"date": "2019-06-14", "close": 0.13, "volume": 4967207.0}, {"date": "2019-06-17", "close": 0.135, "volume": 3091747.0}, {"date": "2019-06-19", "close": 0.14, "volume": 10661041.0}, {"date": "2019-06-20", "close": 0.205, "volume": 47457288.0}, {"date": "2019-06-21", "close": 0.18, "volume": 22415066.0}, {"date": "2019-06-24", "close": 0.18, "volume": 14514934.0}, {"date": "2019-06-25", "close": 0.18, "volume": 4481327.0}, {"date": "2019-06-26", "close": 0.17, "volume": 2168837.0}, {"date": "2019-06-27", "close": 0.185, "volume": 8265498.0}, {"date": "2019-06-28", "close": 0.18, "volume": 4001609.0}, {"date": "2019-07-01", "close": 0.185, "volume": 1138222.0}, {"date": "2019-07-02", "close": 0.21, "volume": 9089113.0}, {"date": "2019-07-03", "close": 0.21, "volume": 7614071.0}, {"date": "2019-07-04", "close": 0.195, "volume": 2267033.0}, {"date": "2019-07-05", "close": 0.22, "volume": 6219443.0}, {"date": "2019-07-08", "close": 0.23, "volume": 8077970.0}, {"date": "2019-07-09", "close": 0.265, "volume": 14689064.0}, {"date": "2019-07-10", "close": 0.26, "volume": 19059763.0}, {"date": "2019-07-11", "close": 0.245, "volume": 10281572.0}, {"date": "2019-07-12", "close": 0.21, "volume": 10998239.0}, {"date": "2019-07-15", "close": 0.24, "volume": 11781601.0}, {"date": "2019-07-16", "close": 0.23, "volume": 3536352.0}, {"date": "2019-07-17", "close": 0.23, "volume": 1544979.0}, {"date": "2019-07-18", "close": 0.225, "volume": 2366439.0}, {"date": "2019-07-19", "close": 0.245, "volume": 3561663.0}, {"date": "2019-07-22", "close": 0.265, "volume": 6339545.0}, {"date": "2019-07-23", "close": 0.25, "volume": 4076107.0}, {"date": "2019-07-24", "close": 0.25, "volume": 1671906.0}, {"date": "2019-07-25", "close": 0.255, "volume": 2164705.0}, {"date": "2019-07-26", "close": 0.255, "volume": 1478993.0}, {"date": "2019-07-29", "close": 0.26, "volume": 2509137.0}, {"date": "2019-08-01", "close": 0.235, "volume": 10271957.0}, {"date": "2019-08-02", "close": 0.265, "volume": 4755287.0}, {"date": "2019-08-05", "close": 0.235, "volume": 7403542.0}, {"date": "2019-08-06", "close": 0.24, "volume": 9970073.0}, {"date": "2019-08-07", "close": 0.23, "volume": 14634295.0}, {"date": "2019-08-08", "close": 0.225, "volume": 2510303.0}, {"date": "2019-08-09", "close": 0.215, "volume": 4381454.0}, {"date": "2019-08-12", "close": 0.215, "volume": 4558613.0}, {"date": "2019-08-13", "close": 0.215, "volume": 4973347.0}, {"date": "2019-08-14", "close": 0.245, "volume": 7251265.0}, {"date": "2019-08-15", "close": 0.235, "volume": 5106316.0}, {"date": "2019-08-16", "close": 0.225, "volume": 3659970.0}, {"date": "2019-08-19", "close": 0.22, "volume": 2065742.0}, {"date": "2019-08-20", "close": 0.215, "volume": 3212002.0}, {"date": "2019-08-21", "close": 0.205, "volume": 4541394.0}, {"date": "2019-08-22", "close": 0.215, "volume": 2753401.0}, {"date": "2019-08-23", "close": 0.205, "volume": 2271295.0}, {"date": "2019-08-26", "close": 0.2, "volume": 2122046.0}, {"date": "2019-08-27", "close": 0.215, "volume": 1895129.0}, {"date": "2019-08-28", "close": 0.22, "volume": 3024110.0}, {"date": "2019-08-29", "close": 0.23, "volume": 3011181.0}, {"date": "2019-08-30", "close": 0.225, "volume": 1682014.0}, {"date": "2019-09-02", "close": 0.22, "volume": 1355343.0}, {"date": "2019-09-03", "close": 0.225, "volume": 618892.0}, {"date": "2019-09-04", "close": 0.225, "volume": 1535355.0}, {"date": "2019-09-05", "close": 0.225, "volume": 1180540.0}, {"date": "2019-09-06", "close": 0.24, "volume": 8374941.0}, {"date": "2019-09-09", "close": 0.24, "volume": 2171629.0}, {"date": "2019-09-10", "close": 0.26, "volume": 10789944.0}, {"date": "2019-09-11", "close": 0.265, "volume": 6681231.0}, {"date": "2019-09-12", "close": 0.27, "volume": 8941755.0}, {"date": "2019-09-13", "close": 0.25, "volume": 8108592.0}, {"date": "2019-09-16", "close": 0.255, "volume": 3182982.0}, {"date": "2019-09-17", "close": 0.25, "volume": 2207570.0}, {"date": "2019-09-18", "close": 0.245, "volume": 2493187.0}, {"date": "2019-09-19", "close": 0.235, "volume": 2741670.0}, {"date": "2019-09-20", "close": 0.235, "volume": 1351212.0}, {"date": "2019-09-23", "close": 0.24, "volume": 3905444.0}, {"date": "2019-09-24", "close": 0.25, "volume": 5042792.0}, {"date": "2019-09-25", "close": 0.25, "volume": 3171489.0}, {"date": "2019-09-26", "close": 0.245, "volume": 2233324.0}, {"date": "2019-09-27", "close": 0.24, "volume": 1255856.0}, {"date": "2019-09-30", "close": 0.25, "volume": 1717262.0}, {"date": "2019-10-01", "close": 0.235, "volume": 5860125.0}, {"date": "2019-10-02", "close": 0.235, "volume": 2599320.0}, {"date": "2019-10-03", "close": 0.235, "volume": 3429924.0}, {"date": "2019-10-04", "close": 0.225, "volume": 3122043.0}, {"date": "2019-10-07", "close": 0.245, "volume": 4430764.0}, {"date": "2019-10-08", "close": 0.245, "volume": 2742538.0}, {"date": "2019-10-09", "close": 0.245, "volume": 3775485.0}, {"date": "2019-10-10", "close": 0.24, "volume": 2657848.0}, {"date": "2019-10-11", "close": 0.245, "volume": 2407225.0}, {"date": "2019-10-14", "close": 0.245, "volume": 4106008.0}, {"date": "2019-10-15", "close": 0.245, "volume": 3998862.0}, {"date": "2019-10-16", "close": 0.24, "volume": 3421617.0}, {"date": "2019-10-17", "close": 0.235, "volume": 1755627.0}, {"date": "2019-10-18", "close": 0.235, "volume": 2981692.0}, {"date": "2019-10-21", "close": 0.24, "volume": 7068399.0}, {"date": "2019-10-23", "close": 0.125, "volume": 91500910.0}, {"date": "2019-10-24", "close": 0.105, "volume": 29182288.0}, {"date": "2019-10-25", "close": 0.115, "volume": 32608016.0}, {"date": "2019-10-28", "close": 0.125, "volume": 17994452.0}, {"date": "2019-10-29", "close": 0.115, "volume": 20726154.0}, {"date": "2019-10-30", "close": 0.11, "volume": 12997849.0}, {"date": "2019-10-31", "close": 0.11, "volume": 5206405.0}, {"date": "2019-11-01", "close": 0.115, "volume": 7283919.0}, {"date": "2019-11-04", "close": 0.115, "volume": 2018086.0}, {"date": "2019-11-05", "close": 0.11, "volume": 1942370.0}, {"date": "2019-11-06", "close": 0.115, "volume": 958208.0}, {"date": "2019-11-07", "close": 0.115, "volume": 1513554.0}, {"date": "2019-11-08", "close": 0.11, "volume": 1614248.0}, {"date": "2019-11-11", "close": 0.11, "volume": 1476807.0}, {"date": "2019-11-12", "close": 0.11, "volume": 5740683.0}, {"date": "2019-11-13", "close": 0.105, "volume": 1563975.0}, {"date": "2019-11-14", "close": 0.11, "volume": 1442465.0}, {"date": "2019-11-15", "close": 0.11, "volume": 1667083.0}, {"date": "2019-11-18", "close": 0.115, "volume": 709565.0}, {"date": "2019-11-19", "close": 0.11, "volume": 1137037.0}, {"date": "2019-11-20", "close": 0.11, "volume": 2482907.0}, {"date": "2019-11-21", "close": 0.107, "volume": 2998184.0}, {"date": "2019-11-22", "close": 0.105, "volume": 2385219.0}, {"date": "2019-11-25", "close": 0.11, "volume": 742500.0}, {"date": "2019-11-26", "close": 0.105, "volume": 1528789.0}, {"date": "2019-11-27", "close": 0.11, "volume": 1525467.0}, {"date": "2019-11-28", "close": 0.107, "volume": 564293.0}, {"date": "2019-11-29", "close": 0.105, "volume": 752808.0}, {"date": "2019-12-02", "close": 0.11, "volume": 3849524.0}, {"date": "2019-12-03", "close": 0.105, "volume": 4262426.0}, {"date": "2019-12-04", "close": 0.1, "volume": 2992884.0}, {"date": "2019-12-05", "close": 0.097, "volume": 8989375.0}, {"date": "2019-12-06", "close": 0.093, "volume": 4688150.0}, {"date": "2019-12-09", "close": 0.091, "volume": 2558661.0}, {"date": "2019-12-10", "close": 0.09, "volume": 5427592.0}, {"date": "2019-12-11", "close": 0.082, "volume": 5867606.0}, {"date": "2019-12-12", "close": 0.086, "volume": 3181232.0}, {"date": "2019-12-13", "close": 0.095, "volume": 3699123.0}, {"date": "2019-12-16", "close": 0.09, "volume": 1992026.0}, {"date": "2019-12-17", "close": 0.092, "volume": 2047926.0}, {"date": "2019-12-18", "close": 0.084, "volume": 4506436.0}, {"date": "2019-12-19", "close": 0.08, "volume": 10634082.0}, {"date": "2019-12-20", "close": 0.084, "volume": 1708367.0}, {"date": "2019-12-23", "close": 0.087, "volume": 1119023.0}, {"date": "2019-12-24", "close": 0.086, "volume": 860644.0}, {"date": "2019-12-27", "close": 0.083, "volume": 3016010.0}, {"date": "2019-12-30", "close": 0.083, "volume": 2115410.0}, {"date": "2019-12-31", "close": 0.082, "volume": 4104808.0}, {"date": "2020-01-02", "close": 0.082, "volume": 1550107.0}, {"date": "2020-01-03", "close": 0.086, "volume": 2064649.0}, {"date": "2020-01-06", "close": 0.087, "volume": 1309827.0}, {"date": "2020-01-07", "close": 0.1, "volume": 6283169.0}, {"date": "2020-01-08", "close": 0.096, "volume": 3911609.0}, {"date": "2020-01-09", "close": 0.105, "volume": 3095755.0}, {"date": "2020-01-10", "close": 0.1, "volume": 2852753.0}, {"date": "2020-01-13", "close": 0.097, "volume": 6729718.0}, {"date": "2020-01-14", "close": 0.097, "volume": 2401953.0}, {"date": "2020-01-15", "close": 0.097, "volume": 2347589.0}, {"date": "2020-01-16", "close": 0.097, "volume": 2345991.0}, {"date": "2020-01-17", "close": 0.095, "volume": 856090.0}, {"date": "2020-01-20", "close": 0.095, "volume": 3229451.0}, {"date": "2020-01-21", "close": 0.093, "volume": 1109973.0}, {"date": "2020-01-22", "close": 0.095, "volume": 1576844.0}, {"date": "2020-01-23", "close": 0.093, "volume": 1341742.0}, {"date": "2020-01-24", "close": 0.094, "volume": 668094.0}, {"date": "2020-01-28", "close": 0.09, "volume": 2215667.0}, {"date": "2020-01-29", "close": 0.091, "volume": 1811639.0}, {"date": "2020-01-30", "close": 0.089, "volume": 1893773.0}, {"date": "2020-01-31", "close": 0.088, "volume": 1607744.0}, {"date": "2020-02-03", "close": 0.087, "volume": 1657348.0}, {"date": "2020-02-04", "close": 0.094, "volume": 1269198.0}, {"date": "2020-02-05", "close": 0.093, "volume": 1245034.0}, {"date": "2020-02-06", "close": 0.091, "volume": 817508.0}, {"date": "2020-02-07", "close": 0.09, "volume": 2312504.0}, {"date": "2020-02-10", "close": 0.087, "volume": 2127656.0}, {"date": "2020-02-11", "close": 0.087, "volume": 1344365.0}, {"date": "2020-02-12", "close": 0.087, "volume": 1487541.0}, {"date": "2020-02-13", "close": 0.086, "volume": 1570456.0}, {"date": "2020-02-14", "close": 0.09, "volume": 790445.0}, {"date": "2020-02-17", "close": 0.09, "volume": 1770201.0}, {"date": "2020-02-18", "close": 0.091, "volume": 1116992.0}, {"date": "2020-02-19", "close": 0.088, "volume": 863399.0}, {"date": "2020-02-20", "close": 0.089, "volume": 826476.0}, {"date": "2020-02-21", "close": 0.088, "volume": 389361.0}, {"date": "2020-02-24", "close": 0.088, "volume": 1935750.0}, {"date": "2020-02-25", "close": 0.086, "volume": 2209291.0}, {"date": "2020-02-26", "close": 0.083, "volume": 1795236.0}, {"date": "2020-02-27", "close": 0.08, "volume": 2890573.0}, {"date": "2020-02-28", "close": 0.074, "volume": 2829907.0}, {"date": "2020-03-02", "close": 0.072, "volume": 3197607.0}, {"date": "2020-03-03", "close": 0.076, "volume": 1699844.0}, {"date": "2020-03-04", "close": 0.082, "volume": 1777523.0}, {"date": "2020-03-05", "close": 0.086, "volume": 1400035.0}, {"date": "2020-03-06", "close": 0.085, "volume": 1514245.0}, {"date": "2020-03-09", "close": 0.075, "volume": 3159669.0}, {"date": "2020-03-10", "close": 0.08, "volume": 2480433.0}, {"date": "2020-03-11", "close": 0.077, "volume": 960729.0}, {"date": "2020-03-12", "close": 0.07, "volume": 2564282.0}, {"date": "2020-03-13", "close": 0.072, "volume": 3172997.0}, {"date": "2020-03-16", "close": 0.07, "volume": 2340383.0}, {"date": "2020-03-17", "close": 0.08, "volume": 3107855.0}, {"date": "2020-03-18", "close": 0.078, "volume": 1092657.0}, {"date": "2020-03-19", "close": 0.071, "volume": 1507489.0}, {"date": "2020-03-20", "close": 0.07, "volume": 1436065.0}, {"date": "2020-03-23", "close": 0.067, "volume": 1863224.0}, {"date": "2020-03-25", "close": 0.026, "volume": 46785412.0}, {"date": "2020-03-26", "close": 0.026, "volume": 19503981.0}, {"date": "2020-03-27", "close": 0.023, "volume": 16151710.0}, {"date": "2020-03-30", "close": 0.023, "volume": 8262994.0}, {"date": "2020-03-31", "close": 0.023, "volume": 2897631.0}, {"date": "2020-04-01", "close": 0.025, "volume": 14767127.0}, {"date": "2020-04-02", "close": 0.027, "volume": 8765954.0}, {"date": "2020-04-03", "close": 0.033, "volume": 26692841.0}, {"date": "2020-04-06", "close": 0.05, "volume": 35105070.0}, {"date": "2020-04-07", "close": 0.04, "volume": 19437029.0}, {"date": "2020-04-08", "close": 0.041, "volume": 8498726.0}, {"date": "2020-04-09", "close": 0.042, "volume": 5058874.0}, {"date": "2020-04-14", "close": 0.043, "volume": 9544370.0}, {"date": "2020-04-15", "close": 0.039, "volume": 8496527.0}, {"date": "2020-04-16", "close": 0.034, "volume": 11820278.0}, {"date": "2020-04-17", "close": 0.034, "volume": 4850126.0}, {"date": "2020-04-20", "close": 0.037, "volume": 3488177.0}, {"date": "2020-04-21", "close": 0.033, "volume": 2776606.0}, {"date": "2020-04-22", "close": 0.033, "volume": 1731433.0}, {"date": "2020-04-23", "close": 0.034, "volume": 1113278.0}, {"date": "2020-04-24", "close": 0.055, "volume": 85042449.0}, {"date": "2020-04-27", "close": 0.049, "volume": 20028457.0}, {"date": "2020-04-28", "close": 0.045, "volume": 9878418.0}, {"date": "2020-04-29", "close": 0.045, "volume": 14587688.0}, {"date": "2020-04-30", "close": 0.047, "volume": 9365363.0}, {"date": "2020-05-01", "close": 0.045, "volume": 4664605.0}, {"date": "2020-05-04", "close": 0.044, "volume": 2100801.0}, {"date": "2020-05-05", "close": 0.043, "volume": 3733630.0}, {"date": "2020-05-06", "close": 0.044, "volume": 2577454.0}, {"date": "2020-05-07", "close": 0.042, "volume": 4309628.0}, {"date": "2020-05-08", "close": 0.045, "volume": 1776051.0}, {"date": "2020-05-11", "close": 0.044, "volume": 4054585.0}, {"date": "2020-05-12", "close": 0.042, "volume": 2016856.0}, {"date": "2020-05-13", "close": 0.042, "volume": 1627221.0}, {"date": "2020-05-14", "close": 0.042, "volume": 1150933.0}, {"date": "2020-05-15", "close": 0.042, "volume": 2867936.0}, {"date": "2020-05-18", "close": 0.043, "volume": 3009577.0}, {"date": "2020-05-19", "close": 0.043, "volume": 4341505.0}, {"date": "2020-05-20", "close": 0.044, "volume": 2957914.0}, {"date": "2020-05-21", "close": 0.043, "volume": 7488233.0}, {"date": "2020-05-22", "close": 0.045, "volume": 5302623.0}, {"date": "2020-05-25", "close": 0.046, "volume": 6109195.0}, {"date": "2020-05-26", "close": 0.053, "volume": 13121240.0}, {"date": "2020-05-27", "close": 0.05, "volume": 21199653.0}, {"date": "2020-05-28", "close": 0.048, "volume": 4725959.0}, {"date": "2020-05-29", "close": 0.049, "volume": 1958830.0}, {"date": "2020-06-01", "close": 0.049, "volume": 4348405.0}, {"date": "2020-06-02", "close": 0.051, "volume": 4145345.0}, {"date": "2020-06-03", "close": 0.046, "volume": 5423709.0}, {"date": "2020-06-04", "close": 0.049, "volume": 3178691.0}, {"date": "2020-06-05", "close": 0.047, "volume": 832143.0}, {"date": "2020-06-09", "close": 0.048, "volume": 3864421.0}, {"date": "2020-06-10", "close": 0.047, "volume": 2757613.0}, {"date": "2020-06-11", "close": 0.047, "volume": 2460606.0}, {"date": "2020-06-12", "close": 0.044, "volume": 4775574.0}, {"date": "2020-06-15", "close": 0.041, "volume": 3023044.0}, {"date": "2020-06-16", "close": 0.043, "volume": 5233042.0}, {"date": "2020-06-17", "close": 0.043, "volume": 1702803.0}, {"date": "2020-06-18", "close": 0.043, "volume": 1491782.0}, {"date": "2020-06-19", "close": 0.043, "volume": 1026776.0}, {"date": "2020-06-22", "close": 0.043, "volume": 3077971.0}, {"date": "2020-06-23", "close": 0.043, "volume": 2839196.0}, {"date": "2020-06-24", "close": 0.042, "volume": 6021335.0}, {"date": "2020-06-25", "close": 0.039, "volume": 3591710.0}, {"date": "2020-06-26", "close": 0.039, "volume": 2870147.0}, {"date": "2020-06-29", "close": 0.038, "volume": 4079653.0}, {"date": "2020-06-30", "close": 0.039, "volume": 4855983.0}, {"date": "2020-07-01", "close": 0.04, "volume": 4009947.0}, {"date": "2020-07-02", "close": 0.043, "volume": 2276095.0}, {"date": "2020-07-03", "close": 0.042, "volume": 3182182.0}, {"date": "2020-07-06", "close": 0.044, "volume": 5094540.0}, {"date": "2020-07-07", "close": 0.044, "volume": 2442137.0}, {"date": "2020-07-08", "close": 0.045, "volume": 2504283.0}, {"date": "2020-07-09", "close": 0.045, "volume": 6971101.0}, {"date": "2020-07-10", "close": 0.044, "volume": 3221157.0}, {"date": "2020-07-13", "close": 0.048, "volume": 4177925.0}, {"date": "2020-07-14", "close": 0.046, "volume": 3193277.0}, {"date": "2020-07-15", "close": 0.047, "volume": 1668765.0}, {"date": "2020-07-16", "close": 0.054, "volume": 14688171.0}, {"date": "2020-07-17", "close": 0.051, "volume": 39739040.0}, {"date": "2020-07-20", "close": 0.049, "volume": 6590356.0}, {"date": "2020-07-21", "close": 0.049, "volume": 5549876.0}, {"date": "2020-07-22", "close": 0.05, "volume": 3434377.0}, {"date": "2020-07-23", "close": 0.049, "volume": 2615423.0}, {"date": "2020-07-24", "close": 0.055, "volume": 6689223.0}, {"date": "2020-07-27", "close": 0.054, "volume": 2323745.0}, {"date": "2020-07-28", "close": 0.053, "volume": 2050167.0}, {"date": "2020-07-29", "close": 0.051, "volume": 727733.0}, {"date": "2020-07-30", "close": 0.054, "volume": 1185355.0}, {"date": "2020-07-31", "close": 0.052, "volume": 1490775.0}, {"date": "2020-08-03", "close": 0.051, "volume": 4226555.0}, {"date": "2020-08-04", "close": 0.052, "volume": 481668.0}, {"date": "2020-08-05", "close": 0.054, "volume": 891070.0}, {"date": "2020-08-06", "close": 0.055, "volume": 1260321.0}, {"date": "2020-08-07", "close": 0.053, "volume": 1093966.0}, {"date": "2020-08-10", "close": 0.057, "volume": 4698008.0}, {"date": "2020-08-11", "close": 0.055, "volume": 1766431.0}, {"date": "2020-08-12", "close": 0.053, "volume": 2430858.0}, {"date": "2020-08-13", "close": 0.052, "volume": 1677161.0}, {"date": "2020-08-14", "close": 0.052, "volume": 1856787.0}, {"date": "2020-08-17", "close": 0.053, "volume": 393319.0}, {"date": "2020-08-18", "close": 0.054, "volume": 946635.0}, {"date": "2020-08-19", "close": 0.052, "volume": 893843.0}, {"date": "2020-08-20", "close": 0.051, "volume": 4404348.0}, {"date": "2020-08-21", "close": 0.05, "volume": 3031646.0}, {"date": "2020-08-24", "close": 0.05, "volume": 1443694.0}, {"date": "2020-08-25", "close": 0.05, "volume": 2279062.0}, {"date": "2020-08-26", "close": 0.048, "volume": 2901298.0}, {"date": "2020-08-27", "close": 0.049, "volume": 1051292.0}, {"date": "2020-08-28", "close": 0.047, "volume": 3456140.0}, {"date": "2020-08-31", "close": 0.048, "volume": 3359298.0}, {"date": "2020-09-01", "close": 0.047, "volume": 1594396.0}, {"date": "2020-09-02", "close": 0.049, "volume": 1716524.0}, {"date": "2020-09-03", "close": 0.048, "volume": 1218766.0}, {"date": "2020-09-04", "close": 0.05, "volume": 4051198.0}, {"date": "2020-09-07", "close": 0.054, "volume": 3771955.0}, {"date": "2020-09-08", "close": 0.056, "volume": 10094902.0}, {"date": "2020-09-09", "close": 0.053, "volume": 2615363.0}, {"date": "2020-09-10", "close": 0.055, "volume": 1603135.0}, {"date": "2020-09-11", "close": 0.054, "volume": 1314134.0}, {"date": "2020-09-14", "close": 0.064, "volume": 13147184.0}, {"date": "2020-09-15", "close": 0.063, "volume": 13325688.0}, {"date": "2020-09-16", "close": 0.059, "volume": 2210089.0}, {"date": "2020-09-17", "close": 0.058, "volume": 2133193.0}, {"date": "2020-09-18", "close": 0.057, "volume": 1296723.0}, {"date": "2020-09-21", "close": 0.062, "volume": 3501854.0}, {"date": "2020-09-22", "close": 0.064, "volume": 3915849.0}, {"date": "2020-09-23", "close": 0.08, "volume": 25253292.0}, {"date": "2020-09-24", "close": 0.073, "volume": 11146823.0}, {"date": "2020-09-25", "close": 0.075, "volume": 6021450.0}, {"date": "2020-09-28", "close": 0.09, "volume": 18142278.0}, {"date": "2020-09-29", "close": 0.1, "volume": 29003865.0}, {"date": "2020-09-30", "close": 0.095, "volume": 14608144.0}, {"date": "2020-10-01", "close": 0.091, "volume": 9120440.0}, {"date": "2020-10-02", "close": 0.093, "volume": 11244124.0}, {"date": "2020-10-05", "close": 0.1, "volume": 2935807.0}, {"date": "2020-10-06", "close": 0.098, "volume": 3665368.0}, {"date": "2020-10-07", "close": 0.1, "volume": 3159545.0}, {"date": "2020-10-08", "close": 0.1, "volume": 2749634.0}, {"date": "2020-10-09", "close": 0.1, "volume": 2221676.0}, {"date": "2020-10-12", "close": 0.1, "volume": 2137989.0}, {"date": "2020-10-13", "close": 0.11, "volume": 11683886.0}, {"date": "2020-10-14", "close": 0.11, "volume": 7853612.0}, {"date": "2020-10-15", "close": 0.105, "volume": 5333575.0}, {"date": "2020-10-16", "close": 0.1, "volume": 3337299.0}, {"date": "2020-10-19", "close": 0.1, "volume": 1449621.0}, {"date": "2020-10-20", "close": 0.098, "volume": 3862353.0}, {"date": "2020-10-21", "close": 0.094, "volume": 3433730.0}, {"date": "2020-10-22", "close": 0.097, "volume": 1233857.0}, {"date": "2020-10-23", "close": 0.1, "volume": 4799242.0}, {"date": "2020-10-26", "close": 0.1, "volume": 1760801.0}, {"date": "2020-10-27", "close": 0.1, "volume": 2778237.0}, {"date": "2020-10-28", "close": 0.105, "volume": 1046006.0}, {"date": "2020-10-29", "close": 0.097, "volume": 2266546.0}, {"date": "2020-10-30", "close": 0.097, "volume": 1710021.0}, {"date": "2020-11-02", "close": 0.09, "volume": 4592336.0}, {"date": "2020-11-03", "close": 0.09, "volume": 2374464.0}, {"date": "2020-11-04", "close": 0.089, "volume": 2513353.0}, {"date": "2020-11-05", "close": 0.088, "volume": 923465.0}, {"date": "2020-11-06", "close": 0.091, "volume": 1782387.0}, {"date": "2020-11-09", "close": 0.092, "volume": 2640501.0}, {"date": "2020-11-10", "close": 0.095, "volume": 1300605.0}, {"date": "2020-11-11", "close": 0.105, "volume": 7909874.0}, {"date": "2020-11-12", "close": 0.105, "volume": 2234967.0}, {"date": "2020-11-13", "close": 0.105, "volume": 717733.0}, {"date": "2020-11-16", "close": 0.11, "volume": 330938.0}, {"date": "2020-11-17", "close": 0.105, "volume": 5801619.0}, {"date": "2020-11-18", "close": 0.105, "volume": 1036078.0}, {"date": "2020-11-19", "close": 0.12, "volume": 3664786.0}, {"date": "2020-11-20", "close": 0.115, "volume": 2973748.0}, {"date": "2020-11-23", "close": 0.13, "volume": 10455536.0}, {"date": "2020-11-24", "close": 0.13, "volume": 11430376.0}, {"date": "2020-11-25", "close": 0.12, "volume": 5484419.0}, {"date": "2020-11-26", "close": 0.125, "volume": 3173602.0}, {"date": "2020-11-27", "close": 0.14, "volume": 3757824.0}, {"date": "2020-11-30", "close": 0.13, "volume": 13436646.0}, {"date": "2020-12-01", "close": 0.14, "volume": 3067237.0}, {"date": "2020-12-02", "close": 0.135, "volume": 5172056.0}, {"date": "2020-12-03", "close": 0.14, "volume": 2922678.0}, {"date": "2020-12-04", "close": 0.14, "volume": 4718544.0}, {"date": "2020-12-07", "close": 0.135, "volume": 2136179.0}, {"date": "2020-12-08", "close": 0.135, "volume": 1789454.0}, {"date": "2020-12-09", "close": 0.135, "volume": 1710624.0}, {"date": "2020-12-10", "close": 0.135, "volume": 1103420.0}, {"date": "2020-12-11", "close": 0.125, "volume": 3635389.0}, {"date": "2020-12-14", "close": 0.13, "volume": 4910160.0}, {"date": "2020-12-15", "close": 0.13, "volume": 1491963.0}, {"date": "2020-12-16", "close": 0.12, "volume": 2630963.0}, {"date": "2020-12-17", "close": 0.12, "volume": 1913443.0}, {"date": "2020-12-18", "close": 0.125, "volume": 1121976.0}, {"date": "2020-12-21", "close": 0.125, "volume": 1070147.0}, {"date": "2020-12-22", "close": 0.125, "volume": 1575603.0}, {"date": "2020-12-23", "close": 0.12, "volume": 2371349.0}, {"date": "2020-12-24", "close": 0.115, "volume": 561495.0}, {"date": "2020-12-29", "close": 0.12, "volume": 1421415.0}, {"date": "2020-12-30", "close": 0.125, "volume": 836364.0}, {"date": "2020-12-31", "close": 0.125, "volume": 1002897.0}, {"date": "2021-01-04", "close": 0.125, "volume": 1980432.0}, {"date": "2021-01-05", "close": 0.125, "volume": 1782796.0}, {"date": "2021-01-06", "close": 0.12, "volume": 1637833.0}, {"date": "2021-01-07", "close": 0.12, "volume": 838798.0}, {"date": "2021-01-08", "close": 0.12, "volume": 2871791.0}, {"date": "2021-01-11", "close": 0.135, "volume": 7085959.0}, {"date": "2021-01-12", "close": 0.135, "volume": 5157627.0}, {"date": "2021-01-13", "close": 0.14, "volume": 2657897.0}, {"date": "2021-01-14", "close": 0.145, "volume": 2031591.0}, {"date": "2021-01-15", "close": 0.14, "volume": 2610467.0}, {"date": "2021-01-18", "close": 0.135, "volume": 2356720.0}, {"date": "2021-01-19", "close": 0.135, "volume": 1115712.0}, {"date": "2021-01-20", "close": 0.145, "volume": 19868700.0}, {"date": "2021-01-21", "close": 0.165, "volume": 12827602.0}, {"date": "2021-01-22", "close": 0.17, "volume": 9176234.0}, {"date": "2021-01-25", "close": 0.175, "volume": 1927661.0}, {"date": "2021-01-27", "close": 0.16, "volume": 5723087.0}, {"date": "2021-01-28", "close": 0.155, "volume": 6213869.0}, {"date": "2021-01-29", "close": 0.145, "volume": 1550215.0}, {"date": "2021-02-03", "close": 0.17, "volume": 50449759.0}, {"date": "2021-02-04", "close": 0.15, "volume": 19623509.0}, {"date": "2021-02-05", "close": 0.14, "volume": 19533295.0}, {"date": "2021-02-08", "close": 0.13, "volume": 14201321.0}, {"date": "2021-02-09", "close": 0.13, "volume": 4249641.0}, {"date": "2021-02-10", "close": 0.15, "volume": 9471478.0}, {"date": "2021-02-11", "close": 0.145, "volume": 7684936.0}, {"date": "2021-02-12", "close": 0.14, "volume": 4496090.0}, {"date": "2021-02-15", "close": 0.14, "volume": 1702450.0}, {"date": "2021-02-16", "close": 0.135, "volume": 5125482.0}, {"date": "2021-02-17", "close": 0.135, "volume": 4035939.0}, {"date": "2021-02-18", "close": 0.135, "volume": 3000550.0}, {"date": "2021-02-19", "close": 0.13, "volume": 4331213.0}, {"date": "2021-02-22", "close": 0.125, "volume": 3411415.0}, {"date": "2021-02-23", "close": 0.12, "volume": 7748960.0}, {"date": "2021-02-24", "close": 0.11, "volume": 4667684.0}, {"date": "2021-02-25", "close": 0.115, "volume": 2160295.0}, {"date": "2021-02-26", "close": 0.11, "volume": 5195733.0}, {"date": "2021-03-01", "close": 0.105, "volume": 1538055.0}, {"date": "2021-03-02", "close": 0.11, "volume": 2299008.0}, {"date": "2021-03-03", "close": 0.115, "volume": 846056.0}, {"date": "2021-03-04", "close": 0.11, "volume": 1382391.0}, {"date": "2021-03-05", "close": 0.105, "volume": 2688259.0}, {"date": "2021-03-08", "close": 0.105, "volume": 3311398.0}, {"date": "2021-03-09", "close": 0.11, "volume": 1087927.0}, {"date": "2021-03-10", "close": 0.11, "volume": 2760054.0}, {"date": "2021-03-11", "close": 0.105, "volume": 2295422.0}, {"date": "2021-03-12", "close": 0.105, "volume": 990795.0}, {"date": "2021-03-15", "close": 0.105, "volume": 2457901.0}, {"date": "2021-03-16", "close": 0.115, "volume": 5593150.0}, {"date": "2021-03-17", "close": 0.115, "volume": 1572968.0}, {"date": "2021-03-18", "close": 0.11, "volume": 2137150.0}, {"date": "2021-03-19", "close": 0.115, "volume": 1143482.0}, {"date": "2021-03-22", "close": 0.105, "volume": 1108237.0}, {"date": "2021-03-23", "close": 0.105, "volume": 9166580.0}, {"date": "2021-03-24", "close": 0.105, "volume": 1479050.0}, {"date": "2021-03-25", "close": 0.105, "volume": 1117042.0}, {"date": "2021-03-26", "close": 0.1, "volume": 961994.0}, {"date": "2021-03-29", "close": 0.1, "volume": 1105510.0}, {"date": "2021-03-30", "close": 0.1, "volume": 1386272.0}, {"date": "2021-03-31", "close": 0.098, "volume": 4361991.0}, {"date": "2021-04-01", "close": 0.098, "volume": 1340013.0}, {"date": "2021-04-06", "close": 0.096, "volume": 1965441.0}, {"date": "2021-04-07", "close": 0.093, "volume": 3023407.0}, {"date": "2021-04-08", "close": 0.093, "volume": 2369398.0}, {"date": "2021-04-09", "close": 0.095, "volume": 965439.0}, {"date": "2021-04-12", "close": 0.091, "volume": 1378189.0}, {"date": "2021-04-13", "close": 0.089, "volume": 4910854.0}, {"date": "2021-04-14", "close": 0.09, "volume": 2194136.0}, {"date": "2021-04-15", "close": 0.091, "volume": 1512108.0}, {"date": "2021-04-16", "close": 0.092, "volume": 1104346.0}, {"date": "2021-04-19", "close": 0.088, "volume": 1791001.0}, {"date": "2021-04-20", "close": 0.088, "volume": 1605356.0}, {"date": "2021-04-21", "close": 0.086, "volume": 1976212.0}, {"date": "2021-04-22", "close": 0.087, "volume": 1263837.0}, {"date": "2021-04-23", "close": 0.087, "volume": 607623.0}, {"date": "2021-04-26", "close": 0.086, "volume": 1139350.0}, {"date": "2021-04-27", "close": 0.085, "volume": 1937223.0}, {"date": "2021-04-28", "close": 0.084, "volume": 3649084.0}, {"date": "2021-04-29", "close": 0.084, "volume": 1574621.0}, {"date": "2021-04-30", "close": 0.077, "volume": 4055517.0}, {"date": "2021-05-03", "close": 0.082, "volume": 1709809.0}, {"date": "2021-05-04", "close": 0.084, "volume": 2628887.0}, {"date": "2021-05-05", "close": 0.086, "volume": 1578772.0}, {"date": "2021-05-06", "close": 0.083, "volume": 1798070.0}, {"date": "2021-05-07", "close": 0.081, "volume": 1433020.0}, {"date": "2021-05-10", "close": 0.079, "volume": 1839783.0}, {"date": "2021-05-11", "close": 0.079, "volume": 1392266.0}, {"date": "2021-05-12", "close": 0.081, "volume": 1410949.0}, {"date": "2021-05-13", "close": 0.079, "volume": 1921103.0}, {"date": "2021-05-14", "close": 0.078, "volume": 588938.0}, {"date": "2021-05-17", "close": 0.075, "volume": 1412708.0}, {"date": "2021-05-18", "close": 0.075, "volume": 1669664.0}, {"date": "2021-05-19", "close": 0.073, "volume": 716043.0}, {"date": "2021-05-20", "close": 0.074, "volume": 486944.0}, {"date": "2021-05-21", "close": 0.076, "volume": 351079.0}, {"date": "2021-05-24", "close": 0.076, "volume": 1423687.0}, {"date": "2021-05-25", "close": 0.074, "volume": 764336.0}, {"date": "2021-05-26", "close": 0.07, "volume": 4318230.0}, {"date": "2021-05-27", "close": 0.07, "volume": 868074.0}, {"date": "2021-05-28", "close": 0.071, "volume": 1316848.0}, {"date": "2021-05-31", "close": 0.069, "volume": 512075.0}, {"date": "2021-06-01", "close": 0.068, "volume": 2155899.0}, {"date": "2021-06-02", "close": 0.07, "volume": 2739468.0}, {"date": "2021-06-03", "close": 0.071, "volume": 3395210.0}, {"date": "2021-06-04", "close": 0.068, "volume": 3427045.0}, {"date": "2021-06-07", "close": 0.068, "volume": 1226793.0}, {"date": "2021-06-08", "close": 0.068, "volume": 1274787.0}, {"date": "2021-06-09", "close": 0.07, "volume": 2183165.0}, {"date": "2021-06-10", "close": 0.07, "volume": 856807.0}, {"date": "2021-06-11", "close": 0.069, "volume": 2778412.0}, {"date": "2021-06-15", "close": 0.069, "volume": 521915.0}, {"date": "2021-06-16", "close": 0.068, "volume": 2194234.0}, {"date": "2021-06-17", "close": 0.068, "volume": 1586399.0}, {"date": "2021-06-18", "close": 0.069, "volume": 1412852.0}, {"date": "2021-06-21", "close": 0.067, "volume": 1762202.0}, {"date": "2021-06-22", "close": 0.067, "volume": 1516709.0}, {"date": "2021-06-23", "close": 0.064, "volume": 3101188.0}, {"date": "2021-06-24", "close": 0.065, "volume": 3188581.0}, {"date": "2021-06-25", "close": 0.078, "volume": 8576794.0}, {"date": "2021-06-28", "close": 0.083, "volume": 4341682.0}, {"date": "2021-06-29", "close": 0.081, "volume": 1627774.0}, {"date": "2021-06-30", "close": 0.08, "volume": 2319720.0}, {"date": "2021-07-01", "close": 0.092, "volume": 4566715.0}, {"date": "2021-07-02", "close": 0.093, "volume": 5254940.0}, {"date": "2021-07-05", "close": 0.088, "volume": 1637538.0}, {"date": "2021-07-06", "close": 0.087, "volume": 663169.0}, {"date": "2021-07-07", "close": 0.088, "volume": 1613389.0}, {"date": "2021-07-08", "close": 0.085, "volume": 1354300.0}, {"date": "2021-07-09", "close": 0.084, "volume": 633611.0}, {"date": "2021-07-12", "close": 0.085, "volume": 990839.0}, {"date": "2021-07-13", "close": 0.081, "volume": 1061512.0}, {"date": "2021-07-14", "close": 0.08, "volume": 510559.0}, {"date": "2021-07-15", "close": 0.08, "volume": 194542.0}, {"date": "2021-07-16", "close": 0.078, "volume": 937303.0}, {"date": "2021-07-19", "close": 0.076, "volume": 1612225.0}, {"date": "2021-07-20", "close": 0.075, "volume": 668144.0}, {"date": "2021-07-21", "close": 0.078, "volume": 580162.0}, {"date": "2021-07-22", "close": 0.081, "volume": 489736.0}, {"date": "2021-07-23", "close": 0.078, "volume": 868514.0}, {"date": "2021-07-26", "close": 0.078, "volume": 1675719.0}, {"date": "2021-07-27", "close": 0.078, "volume": 1522464.0}, {"date": "2021-07-28", "close": 0.079, "volume": 553790.0}, {"date": "2021-07-29", "close": 0.077, "volume": 1042970.0}, {"date": "2021-07-30", "close": 0.076, "volume": 351869.0}, {"date": "2021-08-02", "close": 0.075, "volume": 470313.0}, {"date": "2021-08-03", "close": 0.074, "volume": 393261.0}, {"date": "2021-08-04", "close": 0.075, "volume": 247208.0}, {"date": "2021-08-05", "close": 0.075, "volume": 978773.0}, {"date": "2021-08-06", "close": 0.075, "volume": 825642.0}, {"date": "2021-08-09", "close": 0.078, "volume": 1672330.0}, {"date": "2021-08-10", "close": 0.084, "volume": 2992932.0}, {"date": "2021-08-11", "close": 0.083, "volume": 983481.0}, {"date": "2021-08-12", "close": 0.079, "volume": 650352.0}, {"date": "2021-08-13", "close": 0.078, "volume": 1100957.0}, {"date": "2021-08-16", "close": 0.077, "volume": 800673.0}, {"date": "2021-08-17", "close": 0.077, "volume": 1202795.0}, {"date": "2021-08-18", "close": 0.077, "volume": 538491.0}, {"date": "2021-08-19", "close": 0.077, "volume": 1002483.0}, {"date": "2021-08-20", "close": 0.077, "volume": 730149.0}, {"date": "2021-08-23", "close": 0.077, "volume": 502618.0}, {"date": "2021-08-24", "close": 0.074, "volume": 601264.0}, {"date": "2021-08-25", "close": 0.074, "volume": 469767.0}, {"date": "2021-08-26", "close": 0.075, "volume": 125070.0}, {"date": "2021-08-27", "close": 0.074, "volume": 1302506.0}, {"date": "2021-08-30", "close": 0.078, "volume": 1071618.0}, {"date": "2021-08-31", "close": 0.08, "volume": 1473248.0}, {"date": "2021-09-01", "close": 0.08, "volume": 2133119.0}, {"date": "2021-09-02", "close": 0.08, "volume": 1198361.0}, {"date": "2021-09-03", "close": 0.079, "volume": 552331.0}, {"date": "2021-09-06", "close": 0.076, "volume": 1596779.0}, {"date": "2021-09-07", "close": 0.074, "volume": 1275113.0}, {"date": "2021-09-08", "close": 0.075, "volume": 495512.0}, {"date": "2021-09-09", "close": 0.075, "volume": 287906.0}, {"date": "2021-09-10", "close": 0.074, "volume": 597573.0}, {"date": "2021-09-13", "close": 0.075, "volume": 1513477.0}, {"date": "2021-09-14", "close": 0.074, "volume": 186400.0}, {"date": "2021-09-15", "close": 0.074, "volume": 225303.0}, {"date": "2021-09-16", "close": 0.0735, "volume": 629783.0}, {"date": "2021-09-17", "close": 0.072, "volume": 1310506.0}, {"date": "2021-09-20", "close": 0.068, "volume": 4418412.0}, {"date": "2021-09-21", "close": 0.072, "volume": 823781.0}, {"date": "2021-09-22", "close": 0.068, "volume": 940494.0}, {"date": "2021-09-23", "close": 0.07, "volume": 423052.0}, {"date": "2021-09-24", "close": 0.0695, "volume": 591619.0}, {"date": "2021-09-27", "close": 0.068, "volume": 1446336.0}, {"date": "2021-09-28", "close": 0.067, "volume": 1120699.0}, {"date": "2021-09-29", "close": 0.07, "volume": 895364.0}, {"date": "2021-09-30", "close": 0.07, "volume": 156629.0}, {"date": "2021-10-01", "close": 0.067, "volume": 1135141.0}, {"date": "2021-10-04", "close": 0.066, "volume": 2048665.0}, {"date": "2021-10-05", "close": 0.065, "volume": 1556956.0}, {"date": "2021-10-06", "close": 0.067, "volume": 385020.0}, {"date": "2021-10-07", "close": 0.066, "volume": 233375.0}, {"date": "2021-10-08", "close": 0.067, "volume": 992759.0}, {"date": "2021-10-11", "close": 0.067, "volume": 563540.0}, {"date": "2021-10-12", "close": 0.067, "volume": 326930.0}, {"date": "2021-10-13", "close": 0.068, "volume": 532681.0}, {"date": "2021-10-14", "close": 0.069, "volume": 275504.0}, {"date": "2021-10-15", "close": 0.066, "volume": 879365.0}, {"date": "2021-10-18", "close": 0.067, "volume": 640385.0}, {"date": "2021-10-19", "close": 0.065, "volume": 617713.0}, {"date": "2021-10-20", "close": 0.064, "volume": 3430972.0}, {"date": "2021-10-21", "close": 0.063, "volume": 2759759.0}, {"date": "2021-10-22", "close": 0.062, "volume": 2611172.0}, {"date": "2021-10-25", "close": 0.064, "volume": 1569551.0}, {"date": "2021-10-26", "close": 0.063, "volume": 1370525.0}, {"date": "2021-10-27", "close": 0.063, "volume": 295721.0}, {"date": "2021-10-28", "close": 0.061, "volume": 3767812.0}, {"date": "2021-10-29", "close": 0.06, "volume": 2260550.0}, {"date": "2021-11-01", "close": 0.06, "volume": 854815.0}, {"date": "2021-11-02", "close": 0.06, "volume": 183003.0}, {"date": "2021-11-03", "close": 0.064, "volume": 1176043.0}, {"date": "2021-11-04", "close": 0.062, "volume": 209892.0}, {"date": "2021-11-05", "close": 0.064, "volume": 647631.0}, {"date": "2021-11-08", "close": 0.063, "volume": 1164616.0}, {"date": "2021-11-09", "close": 0.062, "volume": 616396.0}, {"date": "2021-11-10", "close": 0.061, "volume": 253246.0}, {"date": "2021-11-11", "close": 0.062, "volume": 1561842.0}, {"date": "2021-11-12", "close": 0.062, "volume": 1205346.0}, {"date": "2021-11-15", "close": 0.063, "volume": 1493371.0}, {"date": "2021-11-16", "close": 0.0625, "volume": 788217.0}, {"date": "2021-11-17", "close": 0.059, "volume": 3108300.0}, {"date": "2021-11-18", "close": 0.06, "volume": 637366.0}, {"date": "2021-11-19", "close": 0.06, "volume": 328724.0}, {"date": "2021-11-22", "close": 0.059, "volume": 1119982.0}, {"date": "2021-11-23", "close": 0.058, "volume": 1419363.0}, {"date": "2021-11-24", "close": 0.058, "volume": 570036.0}, {"date": "2021-11-25", "close": 0.06, "volume": 369904.0}, {"date": "2021-11-26", "close": 0.057, "volume": 2949724.0}, {"date": "2021-11-29", "close": 0.054, "volume": 1380871.0}, {"date": "2021-11-30", "close": 0.056, "volume": 305367.0}, {"date": "2021-12-01", "close": 0.056, "volume": 2381587.0}, {"date": "2021-12-02", "close": 0.054, "volume": 705087.0}, {"date": "2021-12-03", "close": 0.055, "volume": 597907.0}, {"date": "2021-12-06", "close": 0.054, "volume": 1004288.0}, {"date": "2021-12-07", "close": 0.054, "volume": 528238.0}, {"date": "2021-12-08", "close": 0.056, "volume": 1025701.0}, {"date": "2021-12-09", "close": 0.056, "volume": 611666.0}, {"date": "2021-12-10", "close": 0.056, "volume": 239524.0}, {"date": "2021-12-13", "close": 0.055, "volume": 517532.0}, {"date": "2021-12-14", "close": 0.054, "volume": 218230.0}, {"date": "2021-12-15", "close": 0.056, "volume": 296070.0}, {"date": "2021-12-16", "close": 0.055, "volume": 209133.0}, {"date": "2021-12-17", "close": 0.056, "volume": 279776.0}, {"date": "2021-12-20", "close": 0.056, "volume": 539544.0}, {"date": "2021-12-21", "close": 0.059, "volume": 1879575.0}, {"date": "2021-12-22", "close": 0.057, "volume": 770923.0}, {"date": "2021-12-23", "close": 0.057, "volume": 62014.0}, {"date": "2021-12-24", "close": 0.055, "volume": 206195.0}, {"date": "2021-12-29", "close": 0.056, "volume": 396898.0}, {"date": "2021-12-30", "close": 0.057, "volume": 270093.0}, {"date": "2021-12-31", "close": 0.056, "volume": 49422.0}, {"date": "2022-01-04", "close": 0.058, "volume": 1099868.0}, {"date": "2022-01-05", "close": 0.058, "volume": 338907.0}, {"date": "2022-01-06", "close": 0.058, "volume": 144575.0}, {"date": "2022-01-07", "close": 0.057, "volume": 322463.0}, {"date": "2022-01-10", "close": 0.059, "volume": 350993.0}, {"date": "2022-01-11", "close": 0.058, "volume": 970234.0}, {"date": "2022-01-12", "close": 0.064, "volume": 2781403.0}, {"date": "2022-01-13", "close": 0.07, "volume": 4672112.0}, {"date": "2022-01-14", "close": 0.076, "volume": 4621770.0}, {"date": "2022-01-17", "close": 0.077, "volume": 4361409.0}, {"date": "2022-01-18", "close": 0.073, "volume": 4960946.0}, {"date": "2022-01-19", "close": 0.072, "volume": 1014875.0}, {"date": "2022-01-20", "close": 0.069, "volume": 516587.0}, {"date": "2022-01-21", "close": 0.068, "volume": 735169.0}, {"date": "2022-01-24", "close": 0.064, "volume": 1253806.0}, {"date": "2022-01-25", "close": 0.06, "volume": 1696854.0}, {"date": "2022-01-27", "close": 0.059, "volume": 3546311.0}, {"date": "2022-01-28", "close": 0.065, "volume": 582130.0}, {"date": "2022-01-31", "close": 0.06, "volume": 1701895.0}, {"date": "2022-02-01", "close": 0.058, "volume": 322964.0}, {"date": "2022-02-02", "close": 0.0615, "volume": 426325.0}, {"date": "2022-02-03", "close": 0.06, "volume": 93230.0}, {"date": "2022-02-04", "close": 0.061, "volume": 887707.0}, {"date": "2022-02-07", "close": 0.06, "volume": 345033.0}, {"date": "2022-02-08", "close": 0.061, "volume": 705181.0}, {"date": "2022-02-09", "close": 0.062, "volume": 200942.0}, {"date": "2022-02-10", "close": 0.064, "volume": 1482148.0}, {"date": "2022-02-11", "close": 0.063, "volume": 534003.0}, {"date": "2022-02-14", "close": 0.061, "volume": 860194.0}, {"date": "2022-02-15", "close": 0.059, "volume": 2060344.0}, {"date": "2022-02-16", "close": 0.058, "volume": 1086405.0}, {"date": "2022-02-17", "close": 0.058, "volume": 473179.0}, {"date": "2022-02-18", "close": 0.058, "volume": 509276.0}, {"date": "2022-02-21", "close": 0.058, "volume": 855047.0}, {"date": "2022-02-22", "close": 0.057, "volume": 1458402.0}, {"date": "2022-02-23", "close": 0.055, "volume": 2752002.0}, {"date": "2022-02-24", "close": 0.054, "volume": 818737.0}, {"date": "2022-02-25", "close": 0.054, "volume": 1060308.0}, {"date": "2022-02-28", "close": 0.058, "volume": 1251193.0}, {"date": "2022-03-01", "close": 0.058, "volume": 321082.0}, {"date": "2022-03-02", "close": 0.06, "volume": 996492.0}, {"date": "2022-03-03", "close": 0.063, "volume": 508916.0}, {"date": "2022-03-04", "close": 0.061, "volume": 574995.0}, {"date": "2022-03-07", "close": 0.064, "volume": 1972872.0}, {"date": "2022-03-08", "close": 0.061, "volume": 533073.0}, {"date": "2022-03-09", "close": 0.061, "volume": 1024356.0}, {"date": "2022-03-10", "close": 0.061, "volume": 196719.0}, {"date": "2022-03-11", "close": 0.06, "volume": 86861.0}, {"date": "2022-03-14", "close": 0.059, "volume": 605125.0}, {"date": "2022-03-15", "close": 0.062, "volume": 258844.0}, {"date": "2022-03-16", "close": 0.061, "volume": 312394.0}, {"date": "2022-03-17", "close": 0.064, "volume": 772397.0}, {"date": "2022-03-18", "close": 0.074, "volume": 5188068.0}, {"date": "2022-03-21", "close": 0.078, "volume": 3873365.0}, {"date": "2022-03-22", "close": 0.071, "volume": 1893302.0}, {"date": "2022-03-23", "close": 0.0745, "volume": 1874005.0}, {"date": "2022-03-24", "close": 0.08, "volume": 2361335.0}, {"date": "2022-03-25", "close": 0.078, "volume": 1822001.0}, {"date": "2022-03-28", "close": 0.078, "volume": 1037861.0}, {"date": "2022-03-29", "close": 0.0795, "volume": 1157954.0}, {"date": "2022-03-30", "close": 0.081, "volume": 2503135.0}, {"date": "2022-03-31", "close": 0.087, "volume": 3328790.0}, {"date": "2022-04-01", "close": 0.09, "volume": 3504458.0}, {"date": "2022-04-04", "close": 0.094, "volume": 2279966.0}, {"date": "2022-04-05", "close": 0.089, "volume": 2787098.0}, {"date": "2022-04-06", "close": 0.083, "volume": 2264744.0}, {"date": "2022-04-07", "close": 0.075, "volume": 5702862.0}, {"date": "2022-04-08", "close": 0.084, "volume": 1037215.0}, {"date": "2022-04-11", "close": 0.082, "volume": 682446.0}, {"date": "2022-04-12", "close": 0.081, "volume": 972704.0}, {"date": "2022-04-13", "close": 0.085, "volume": 1024418.0}, {"date": "2022-04-14", "close": 0.083, "volume": 303138.0}, {"date": "2022-04-19", "close": 0.083, "volume": 612363.0}, {"date": "2022-04-20", "close": 0.08, "volume": 1100342.0}, {"date": "2022-04-21", "close": 0.079, "volume": 591929.0}, {"date": "2022-04-22", "close": 0.081, "volume": 547583.0}, {"date": "2022-04-26", "close": 0.076, "volume": 956225.0}, {"date": "2022-04-27", "close": 0.0795, "volume": 1770765.0}, {"date": "2022-04-28", "close": 0.083, "volume": 5959119.0}, {"date": "2022-04-29", "close": 0.081, "volume": 621551.0}, {"date": "2022-05-02", "close": 0.077, "volume": 1237136.0}, {"date": "2022-05-04", "close": 0.086, "volume": 4712223.0}, {"date": "2022-05-05", "close": 0.083, "volume": 1834034.0}, {"date": "2022-05-06", "close": 0.081, "volume": 639039.0}, {"date": "2022-05-09", "close": 0.076, "volume": 2341646.0}, {"date": "2022-05-10", "close": 0.07, "volume": 3086873.0}, {"date": "2022-05-11", "close": 0.07, "volume": 472625.0}, {"date": "2022-05-12", "close": 0.065, "volume": 1869823.0}, {"date": "2022-05-13", "close": 0.077, "volume": 1179243.0}, {"date": "2022-05-16", "close": 0.082, "volume": 1423706.0}, {"date": "2022-05-17", "close": 0.081, "volume": 448423.0}, {"date": "2022-05-18", "close": 0.075, "volume": 1148183.0}, {"date": "2022-05-19", "close": 0.075, "volume": 721557.0}, {"date": "2022-05-20", "close": 0.082, "volume": 1457154.0}, {"date": "2022-05-23", "close": 0.081, "volume": 765307.0}, {"date": "2022-05-24", "close": 0.08, "volume": 293059.0}, {"date": "2022-05-25", "close": 0.082, "volume": 630897.0}, {"date": "2022-05-26", "close": 0.082, "volume": 737592.0}, {"date": "2022-05-27", "close": 0.082, "volume": 868855.0}, {"date": "2022-05-30", "close": 0.08, "volume": 1650218.0}, {"date": "2022-05-31", "close": 0.078, "volume": 177321.0}, {"date": "2022-06-01", "close": 0.076, "volume": 366088.0}, {"date": "2022-06-02", "close": 0.075, "volume": 1328077.0}, {"date": "2022-06-03", "close": 0.075, "volume": 434449.0}, {"date": "2022-06-06", "close": 0.0735, "volume": 851087.0}, {"date": "2022-06-07", "close": 0.07, "volume": 860788.0}, {"date": "2022-06-08", "close": 0.072, "volume": 866367.0}, {"date": "2022-06-09", "close": 0.07, "volume": 139127.0}, {"date": "2022-06-10", "close": 0.067, "volume": 1273356.0}, {"date": "2022-06-14", "close": 0.063, "volume": 2904467.0}, {"date": "2022-06-15", "close": 0.062, "volume": 709533.0}, {"date": "2022-06-16", "close": 0.062, "volume": 1487803.0}, {"date": "2022-06-17", "close": 0.061, "volume": 3718385.0}, {"date": "2022-06-20", "close": 0.059, "volume": 459132.0}, {"date": "2022-06-21", "close": 0.062, "volume": 1812016.0}, {"date": "2022-06-22", "close": 0.06, "volume": 1721725.0}, {"date": "2022-06-23", "close": 0.059, "volume": 228317.0}, {"date": "2022-06-24", "close": 0.058, "volume": 2110536.0}, {"date": "2022-06-27", "close": 0.058, "volume": 458893.0}, {"date": "2022-06-28", "close": 0.057, "volume": 523980.0}, {"date": "2022-06-29", "close": 0.056, "volume": 1451772.0}, {"date": "2022-06-30", "close": 0.057, "volume": 425714.0}, {"date": "2022-07-01", "close": 0.058, "volume": 321303.0}, {"date": "2022-07-04", "close": 0.059, "volume": 980511.0}, {"date": "2022-07-05", "close": 0.058, "volume": 421446.0}, {"date": "2022-07-06", "close": 0.059, "volume": 236444.0}, {"date": "2022-07-07", "close": 0.064, "volume": 1659981.0}, {"date": "2022-07-08", "close": 0.07, "volume": 1070801.0}, {"date": "2022-07-11", "close": 0.07, "volume": 365598.0}, {"date": "2022-07-12", "close": 0.07, "volume": 644969.0}, {"date": "2022-07-13", "close": 0.071, "volume": 184273.0}, {"date": "2022-07-14", "close": 0.068, "volume": 563534.0}, {"date": "2022-07-15", "close": 0.071, "volume": 365057.0}, {"date": "2022-07-18", "close": 0.072, "volume": 428556.0}, {"date": "2022-07-19", "close": 0.072, "volume": 101754.0}, {"date": "2022-07-20", "close": 0.073, "volume": 236699.0}, {"date": "2022-07-21", "close": 0.074, "volume": 548667.0}, {"date": "2022-07-22", "close": 0.072, "volume": 37034.0}, {"date": "2022-07-25", "close": 0.08, "volume": 769086.0}, {"date": "2022-07-26", "close": 0.081, "volume": 617782.0}, {"date": "2022-07-27", "close": 0.075, "volume": 212864.0}, {"date": "2022-07-28", "close": 0.078, "volume": 184887.0}, {"date": "2022-07-29", "close": 0.079, "volume": 1015429.0}, {"date": "2022-08-01", "close": 0.08, "volume": 1300102.0}, {"date": "2022-08-02", "close": 0.081, "volume": 340964.0}, {"date": "2022-08-03", "close": 0.082, "volume": 591916.0}, {"date": "2022-08-04", "close": 0.083, "volume": 178343.0}, {"date": "2022-08-05", "close": 0.081, "volume": 544834.0}, {"date": "2022-08-08", "close": 0.081, "volume": 451078.0}, {"date": "2022-08-09", "close": 0.082, "volume": 231461.0}, {"date": "2022-08-10", "close": 0.083, "volume": 309662.0}, {"date": "2022-08-11", "close": 0.083, "volume": 321576.0}, {"date": "2022-08-12", "close": 0.083, "volume": 635700.0}, {"date": "2022-08-15", "close": 0.081, "volume": 690725.0}, {"date": "2022-08-16", "close": 0.083, "volume": 634780.0}, {"date": "2022-08-17", "close": 0.084, "volume": 424897.0}, {"date": "2022-08-18", "close": 0.081, "volume": 764110.0}, {"date": "2022-08-19", "close": 0.084, "volume": 577145.0}, {"date": "2022-08-22", "close": 0.079, "volume": 578817.0}, {"date": "2022-08-23", "close": 0.079, "volume": 343980.0}, {"date": "2022-08-24", "close": 0.079, "volume": 248625.0}, {"date": "2022-08-25", "close": 0.079, "volume": 271762.0}, {"date": "2022-08-26", "close": 0.08, "volume": 1007658.0}, {"date": "2022-08-29", "close": 0.079, "volume": 114634.0}, {"date": "2022-08-30", "close": 0.08, "volume": 163756.0}, {"date": "2022-09-02", "close": 0.072, "volume": 4194021.0}, {"date": "2022-09-05", "close": 0.069, "volume": 285523.0}, {"date": "2022-09-06", "close": 0.068, "volume": 1244187.0}, {"date": "2022-09-07", "close": 0.069, "volume": 2557950.0}, {"date": "2022-09-08", "close": 0.067, "volume": 378707.0}, {"date": "2022-09-09", "close": 0.0695, "volume": 1860161.0}, {"date": "2022-09-12", "close": 0.066, "volume": 2108868.0}, {"date": "2022-09-13", "close": 0.068, "volume": 1016692.0}, {"date": "2022-09-14", "close": 0.065, "volume": 1241995.0}, {"date": "2022-09-15", "close": 0.067, "volume": 1238190.0}, {"date": "2022-09-16", "close": 0.067, "volume": 259298.0}, {"date": "2022-09-19", "close": 0.067, "volume": 1184431.0}, {"date": "2022-09-20", "close": 0.065, "volume": 408233.0}, {"date": "2022-09-21", "close": 0.0645, "volume": 839063.0}, {"date": "2022-09-23", "close": 0.062, "volume": 866283.0}, {"date": "2022-09-26", "close": 0.063, "volume": 621396.0}, {"date": "2022-09-27", "close": 0.064, "volume": 300938.0}, {"date": "2022-09-28", "close": 0.062, "volume": 162952.0}, {"date": "2022-09-29", "close": 0.063, "volume": 548483.0}, {"date": "2022-09-30", "close": 0.062, "volume": 59859.0}, {"date": "2022-10-03", "close": 0.064, "volume": 245482.0}, {"date": "2022-10-04", "close": 0.06, "volume": 1062561.0}, {"date": "2022-10-05", "close": 0.062, "volume": 134085.0}, {"date": "2022-10-06", "close": 0.062, "volume": 50037.0}, {"date": "2022-10-07", "close": 0.06, "volume": 5203952.0}, {"date": "2022-10-10", "close": 0.06, "volume": 5395970.0}, {"date": "2022-10-11", "close": 0.059, "volume": 703369.0}, {"date": "2022-10-13", "close": 0.063, "volume": 4235396.0}, {"date": "2022-10-14", "close": 0.065, "volume": 893746.0}, {"date": "2022-10-17", "close": 0.067, "volume": 1621822.0}, {"date": "2022-10-18", "close": 0.063, "volume": 2286697.0}, {"date": "2022-10-19", "close": 0.064, "volume": 184136.0}, {"date": "2022-10-20", "close": 0.065, "volume": 188368.0}, {"date": "2022-10-21", "close": 0.064, "volume": 357400.0}, {"date": "2022-10-24", "close": 0.063, "volume": 610515.0}, {"date": "2022-10-25", "close": 0.063, "volume": 422910.0}, {"date": "2022-10-26", "close": 0.063, "volume": 236623.0}, {"date": "2022-10-31", "close": 0.065, "volume": 676721.0}, {"date": "2022-11-01", "close": 0.064, "volume": 271708.0}, {"date": "2022-11-02", "close": 0.064, "volume": 528307.0}, {"date": "2022-11-03", "close": 0.063, "volume": 799831.0}, {"date": "2022-11-04", "close": 0.063, "volume": 67210.0}, {"date": "2022-11-07", "close": 0.062, "volume": 628907.0}, {"date": "2022-11-08", "close": 0.062, "volume": 509817.0}, {"date": "2022-11-09", "close": 0.061, "volume": 522615.0}, {"date": "2022-11-10", "close": 0.059, "volume": 1609032.0}, {"date": "2022-11-11", "close": 0.062, "volume": 242015.0}, {"date": "2022-11-14", "close": 0.062, "volume": 711715.0}, {"date": "2022-11-15", "close": 0.062, "volume": 841449.0}, {"date": "2022-11-16", "close": 0.062, "volume": 1128626.0}, {"date": "2022-11-17", "close": 0.063, "volume": 168720.0}, {"date": "2022-11-18", "close": 0.064, "volume": 1152016.0}, {"date": "2022-11-21", "close": 0.063, "volume": 616316.0}, {"date": "2022-11-22", "close": 0.0635, "volume": 1157581.0}, {"date": "2022-11-23", "close": 0.063, "volume": 385425.0}, {"date": "2022-11-24", "close": 0.062, "volume": 529746.0}, {"date": "2022-11-25", "close": 0.062, "volume": 537423.0}, {"date": "2022-11-28", "close": 0.063, "volume": 1173394.0}, {"date": "2022-11-29", "close": 0.061, "volume": 609366.0}, {"date": "2022-11-30", "close": 0.061, "volume": 875872.0}, {"date": "2022-12-01", "close": 0.064, "volume": 1586554.0}, {"date": "2022-12-02", "close": 0.06, "volume": 1733285.0}, {"date": "2022-12-05", "close": 0.06, "volume": 1229313.0}, {"date": "2022-12-06", "close": 0.06, "volume": 71275.0}, {"date": "2022-12-07", "close": 0.06, "volume": 216791.0}, {"date": "2022-12-08", "close": 0.06, "volume": 1057995.0}, {"date": "2022-12-09", "close": 0.06, "volume": 5211554.0}, {"date": "2022-12-12", "close": 0.058, "volume": 723323.0}, {"date": "2022-12-13", "close": 0.059, "volume": 1688459.0}, {"date": "2022-12-14", "close": 0.058, "volume": 446515.0}, {"date": "2022-12-15", "close": 0.059, "volume": 310426.0}, {"date": "2022-12-16", "close": 0.058, "volume": 395994.0}, {"date": "2022-12-19", "close": 0.056, "volume": 306502.0}, {"date": "2022-12-20", "close": 0.056, "volume": 1085669.0}, {"date": "2022-12-21", "close": 0.057, "volume": 509292.0}, {"date": "2022-12-22", "close": 0.055, "volume": 348010.0}, {"date": "2022-12-23", "close": 0.058, "volume": 1756243.0}, {"date": "2022-12-28", "close": 0.057, "volume": 281506.0}, {"date": "2022-12-29", "close": 0.057, "volume": 55436.0}, {"date": "2022-12-30", "close": 0.053, "volume": 1319429.0}, {"date": "2023-01-03", "close": 0.052, "volume": 624839.0}, {"date": "2023-01-04", "close": 0.053, "volume": 853051.0}, {"date": "2023-01-05", "close": 0.056, "volume": 1498045.0}, {"date": "2023-01-06", "close": 0.06, "volume": 2067818.0}, {"date": "2023-01-09", "close": 0.06, "volume": 466805.0}, {"date": "2023-01-10", "close": 0.062, "volume": 1268045.0}, {"date": "2023-01-11", "close": 0.059, "volume": 2293925.0}, {"date": "2023-01-12", "close": 0.058, "volume": 457235.0}, {"date": "2023-01-13", "close": 0.058, "volume": 178532.0}, {"date": "2023-01-16", "close": 0.062, "volume": 1270840.0}, {"date": "2023-01-17", "close": 0.059, "volume": 521005.0}, {"date": "2023-01-18", "close": 0.057, "volume": 565351.0}, {"date": "2023-01-19", "close": 0.058, "volume": 338760.0}, {"date": "2023-01-20", "close": 0.057, "volume": 1485829.0}, {"date": "2023-01-23", "close": 0.058, "volume": 115280.0}, {"date": "2023-01-24", "close": 0.056, "volume": 891005.0}, {"date": "2023-01-25", "close": 0.057, "volume": 65352.0}, {"date": "2023-01-27", "close": 0.0565, "volume": 490836.0}, {"date": "2023-01-30", "close": 0.056, "volume": 924815.0}, {"date": "2023-01-31", "close": 0.058, "volume": 593534.0}, {"date": "2023-02-01", "close": 0.056, "volume": 802603.0}, {"date": "2023-02-02", "close": 0.056, "volume": 633341.0}, {"date": "2023-02-03", "close": 0.055, "volume": 1460505.0}, {"date": "2023-02-06", "close": 0.057, "volume": 2616675.0}, {"date": "2023-02-07", "close": 0.06, "volume": 4335402.0}, {"date": "2023-02-08", "close": 0.06, "volume": 3325762.0}, {"date": "2023-02-09", "close": 0.063, "volume": 3072926.0}, {"date": "2023-02-10", "close": 0.062, "volume": 2491500.0}, {"date": "2023-02-13", "close": 0.064, "volume": 1125045.0}, {"date": "2023-02-15", "close": 0.067, "volume": 9142715.0}, {"date": "2023-02-16", "close": 0.072, "volume": 2656124.0}, {"date": "2023-02-17", "close": 0.068, "volume": 2806864.0}, {"date": "2023-02-20", "close": 0.074, "volume": 4545771.0}, {"date": "2023-02-21", "close": 0.079, "volume": 3810558.0}, {"date": "2023-02-22", "close": 0.078, "volume": 2974252.0}, {"date": "2023-02-23", "close": 0.076, "volume": 1005832.0}, {"date": "2023-02-24", "close": 0.077, "volume": 1655195.0}, {"date": "2023-02-27", "close": 0.076, "volume": 1655401.0}, {"date": "2023-02-28", "close": 0.075, "volume": 523846.0}, {"date": "2023-03-01", "close": 0.079, "volume": 1941224.0}, {"date": "2023-03-02", "close": 0.08, "volume": 421993.0}, {"date": "2023-03-03", "close": 0.078, "volume": 1940091.0}, {"date": "2023-03-06", "close": 0.079, "volume": 752723.0}, {"date": "2023-03-07", "close": 0.078, "volume": 860338.0}, {"date": "2023-03-08", "close": 0.077, "volume": 785429.0}, {"date": "2023-03-09", "close": 0.082, "volume": 3042323.0}, {"date": "2023-03-10", "close": 0.1, "volume": 12768064.0}, {"date": "2023-03-13", "close": 0.1, "volume": 8456765.0}, {"date": "2023-03-14", "close": 0.11, "volume": 6681670.0}, {"date": "2023-03-15", "close": 0.11, "volume": 4149639.0}, {"date": "2023-03-16", "close": 0.1, "volume": 7761318.0}, {"date": "2023-03-17", "close": 0.1, "volume": 1551801.0}, {"date": "2023-03-20", "close": 0.097, "volume": 4082482.0}, {"date": "2023-03-21", "close": 0.1, "volume": 5676653.0}, {"date": "2023-03-22", "close": 0.1, "volume": 510353.0}, {"date": "2023-03-23", "close": 0.1, "volume": 3339077.0}, {"date": "2023-03-24", "close": 0.1, "volume": 845986.0}, {"date": "2023-03-27", "close": 0.105, "volume": 5151612.0}, {"date": "2023-03-28", "close": 0.11, "volume": 834823.0}, {"date": "2023-03-29", "close": 0.11, "volume": 3346318.0}, {"date": "2023-03-30", "close": 0.105, "volume": 3116916.0}, {"date": "2023-03-31", "close": 0.1, "volume": 3984820.0}, {"date": "2023-04-05", "close": 0.105, "volume": 7886073.0}, {"date": "2023-04-06", "close": 0.1, "volume": 2045417.0}, {"date": "2023-04-11", "close": 0.099, "volume": 3622106.0}, {"date": "2023-04-12", "close": 0.093, "volume": 2172383.0}, {"date": "2023-04-13", "close": 0.095, "volume": 3116703.0}, {"date": "2023-04-14", "close": 0.096, "volume": 3331718.0}, {"date": "2023-04-17", "close": 0.093, "volume": 1790393.0}, {"date": "2023-04-18", "close": 0.092, "volume": 1398278.0}, {"date": "2023-04-19", "close": 0.093, "volume": 2405715.0}, {"date": "2023-04-20", "close": 0.093, "volume": 1491553.0}, {"date": "2023-04-21", "close": 0.091, "volume": 926132.0}, {"date": "2023-04-24", "close": 0.087, "volume": 3941649.0}, {"date": "2023-04-26", "close": 0.082, "volume": 4059813.0}, {"date": "2023-04-27", "close": 0.081, "volume": 2026954.0}, {"date": "2023-04-28", "close": 0.086, "volume": 2406833.0}, {"date": "2023-05-01", "close": 0.086, "volume": 5772381.0}, {"date": "2023-05-02", "close": 0.086, "volume": 736695.0}, {"date": "2023-05-03", "close": 0.084, "volume": 866512.0}, {"date": "2023-05-04", "close": 0.084, "volume": 675212.0}, {"date": "2023-05-05", "close": 0.084, "volume": 453512.0}, {"date": "2023-05-08", "close": 0.083, "volume": 1293028.0}, {"date": "2023-05-09", "close": 0.081, "volume": 473725.0}, {"date": "2023-05-10", "close": 0.08, "volume": 3448091.0}, {"date": "2023-05-11", "close": 0.09, "volume": 3109797.0}, {"date": "2023-05-12", "close": 0.089, "volume": 1209706.0}, {"date": "2023-05-15", "close": 0.088, "volume": 1190850.0}, {"date": "2023-05-16", "close": 0.088, "volume": 781898.0}, {"date": "2023-05-17", "close": 0.084, "volume": 976916.0}, {"date": "2023-05-18", "close": 0.085, "volume": 1165463.0}, {"date": "2023-05-19", "close": 0.084, "volume": 989063.0}, {"date": "2023-05-22", "close": 0.089, "volume": 799696.0}, {"date": "2023-05-23", "close": 0.093, "volume": 2029800.0}, {"date": "2023-05-24", "close": 0.093, "volume": 1093122.0}, {"date": "2023-05-25", "close": 0.088, "volume": 1429396.0}, {"date": "2023-05-26", "close": 0.087, "volume": 765768.0}, {"date": "2023-05-29", "close": 0.091, "volume": 709625.0}, {"date": "2023-05-30", "close": 0.086, "volume": 1546761.0}, {"date": "2023-05-31", "close": 0.083, "volume": 2457136.0}, {"date": "2023-06-01", "close": 0.081, "volume": 867997.0}, {"date": "2023-06-02", "close": 0.09, "volume": 1647949.0}, {"date": "2023-06-05", "close": 0.105, "volume": 5722248.0}, {"date": "2023-06-06", "close": 0.098, "volume": 1414087.0}, {"date": "2023-06-07", "close": 0.095, "volume": 1521028.0}, {"date": "2023-06-08", "close": 0.095, "volume": 258961.0}, {"date": "2023-06-09", "close": 0.098, "volume": 2165154.0}, {"date": "2023-06-13", "close": 0.1, "volume": 2522552.0}, {"date": "2023-06-14", "close": 0.1, "volume": 2974181.0}, {"date": "2023-06-15", "close": 0.11, "volume": 1428527.0}, {"date": "2023-06-16", "close": 0.11, "volume": 2797054.0}, {"date": "2023-06-19", "close": 0.11, "volume": 1846756.0}, {"date": "2023-06-20", "close": 0.11, "volume": 3045330.0}, {"date": "2023-06-21", "close": 0.11, "volume": 1248619.0}, {"date": "2023-06-22", "close": 0.105, "volume": 1485022.0}, {"date": "2023-06-23", "close": 0.105, "volume": 179075.0}, {"date": "2023-06-26", "close": 0.105, "volume": 604247.0}, {"date": "2023-06-27", "close": 0.105, "volume": 358998.0}, {"date": "2023-06-28", "close": 0.105, "volume": 445720.0}, {"date": "2023-06-29", "close": 0.105, "volume": 661119.0}, {"date": "2023-06-30", "close": 0.13, "volume": 13196801.0}, {"date": "2023-07-03", "close": 0.135, "volume": 3910154.0}, {"date": "2023-07-04", "close": 0.135, "volume": 1069911.0}, {"date": "2023-07-05", "close": 0.135, "volume": 2498039.0}, {"date": "2023-07-06", "close": 0.135, "volume": 2931391.0}, {"date": "2023-07-07", "close": 0.13, "volume": 1284596.0}, {"date": "2023-07-10", "close": 0.145, "volume": 7534940.0}, {"date": "2023-07-11", "close": 0.14, "volume": 1551854.0}, {"date": "2023-07-12", "close": 0.13, "volume": 2021671.0}, {"date": "2023-07-13", "close": 0.135, "volume": 1924702.0}, {"date": "2023-07-14", "close": 0.14, "volume": 1508897.0}, {"date": "2023-07-17", "close": 0.145, "volume": 1308821.0}, {"date": "2023-07-18", "close": 0.145, "volume": 2674179.0}, {"date": "2023-07-21", "close": 0.135, "volume": 5560286.0}, {"date": "2023-07-24", "close": 0.14, "volume": 2091373.0}, {"date": "2023-07-25", "close": 0.14, "volume": 3578591.0}, {"date": "2023-07-26", "close": 0.135, "volume": 4998145.0}, {"date": "2023-07-27", "close": 0.13, "volume": 6240619.0}, {"date": "2023-07-28", "close": 0.13, "volume": 2361397.0}, {"date": "2023-07-31", "close": 0.135, "volume": 3074706.0}, {"date": "2023-08-01", "close": 0.13, "volume": 1760896.0}, {"date": "2023-08-02", "close": 0.135, "volume": 2875132.0}, {"date": "2023-08-03", "close": 0.14, "volume": 1971616.0}, {"date": "2023-08-04", "close": 0.15, "volume": 4226465.0}, {"date": "2023-08-07", "close": 0.15, "volume": 5935087.0}, {"date": "2023-08-08", "close": 0.16, "volume": 4152232.0}, {"date": "2023-08-09", "close": 0.16, "volume": 2714758.0}, {"date": "2023-08-10", "close": 0.16, "volume": 2825714.0}, {"date": "2023-08-11", "close": 0.17, "volume": 6749162.0}, {"date": "2023-08-14", "close": 0.17, "volume": 6863512.0}, {"date": "2023-08-15", "close": 0.175, "volume": 4257713.0}, {"date": "2023-08-16", "close": 0.195, "volume": 7434490.0}, {"date": "2023-08-17", "close": 0.19, "volume": 5911262.0}, {"date": "2023-08-18", "close": 0.18, "volume": 4837475.0}, {"date": "2023-08-21", "close": 0.175, "volume": 3903472.0}, {"date": "2023-08-22", "close": 0.185, "volume": 3990073.0}, {"date": "2023-08-23", "close": 0.195, "volume": 1560895.0}, {"date": "2023-08-24", "close": 0.185, "volume": 2232097.0}, {"date": "2023-08-25", "close": 0.185, "volume": 1765756.0}, {"date": "2023-08-28", "close": 0.18, "volume": 2363197.0}, {"date": "2023-08-29", "close": 0.185, "volume": 2451527.0}, {"date": "2023-08-30", "close": 0.2, "volume": 5158351.0}, {"date": "2023-08-31", "close": 0.19, "volume": 3803947.0}, {"date": "2023-09-01", "close": 0.185, "volume": 3128765.0}, {"date": "2023-09-04", "close": 0.175, "volume": 5957266.0}, {"date": "2023-09-05", "close": 0.18, "volume": 2027327.0}, {"date": "2023-09-06", "close": 0.17, "volume": 5483362.0}, {"date": "2023-09-07", "close": 0.175, "volume": 3326997.0}, {"date": "2023-09-08", "close": 0.175, "volume": 1379416.0}, {"date": "2023-09-11", "close": 0.175, "volume": 1244984.0}, {"date": "2023-09-12", "close": 0.18, "volume": 2684500.0}, {"date": "2023-09-13", "close": 0.175, "volume": 4765818.0}, {"date": "2023-09-14", "close": 0.17, "volume": 2067430.0}, {"date": "2023-09-15", "close": 0.18, "volume": 3155644.0}, {"date": "2023-09-18", "close": 0.175, "volume": 2285579.0}, {"date": "2023-09-19", "close": 0.2, "volume": 7486329.0}, {"date": "2023-09-20", "close": 0.195, "volume": 3270569.0}, {"date": "2023-09-21", "close": 0.185, "volume": 5026234.0}, {"date": "2023-09-22", "close": 0.18, "volume": 3258467.0}, {"date": "2023-09-26", "close": 0.14, "volume": 25464519.0}, {"date": "2023-09-27", "close": 0.125, "volume": 11849561.0}, {"date": "2023-09-28", "close": 0.12, "volume": 7088197.0}, {"date": "2023-09-29", "close": 0.12, "volume": 2299653.0}, {"date": "2023-10-02", "close": 0.13, "volume": 3424032.0}, {"date": "2023-10-03", "close": 0.135, "volume": 2900432.0}, {"date": "2023-10-04", "close": 0.155, "volume": 14946817.0}, {"date": "2023-10-05", "close": 0.155, "volume": 2310434.0}, {"date": "2023-10-06", "close": 0.15, "volume": 1637644.0}, {"date": "2023-10-09", "close": 0.145, "volume": 4850172.0}, {"date": "2023-10-10", "close": 0.14, "volume": 2275105.0}, {"date": "2023-10-11", "close": 0.145, "volume": 3030408.0}, {"date": "2023-10-12", "close": 0.15, "volume": 1715732.0}, {"date": "2023-10-13", "close": 0.14, "volume": 739555.0}, {"date": "2023-10-16", "close": 0.135, "volume": 2189922.0}, {"date": "2023-10-17", "close": 0.135, "volume": 2477134.0}, {"date": "2023-10-18", "close": 0.13, "volume": 3088587.0}, {"date": "2023-10-19", "close": 0.125, "volume": 3428342.0}, {"date": "2023-10-20", "close": 0.12, "volume": 5404770.0}, {"date": "2023-10-23", "close": 0.125, "volume": 2692359.0}, {"date": "2023-10-24", "close": 0.125, "volume": 3236081.0}, {"date": "2023-10-25", "close": 0.125, "volume": 3922575.0}, {"date": "2023-10-26", "close": 0.125, "volume": 3218635.0}, {"date": "2023-10-27", "close": 0.14, "volume": 1426364.0}, {"date": "2023-10-30", "close": 0.14, "volume": 1154978.0}, {"date": "2023-10-31", "close": 0.14, "volume": 883696.0}, {"date": "2023-11-01", "close": 0.14, "volume": 2292032.0}, {"date": "2023-11-02", "close": 0.135, "volume": 2252072.0}, {"date": "2023-11-03", "close": 0.135, "volume": 665854.0}, {"date": "2023-11-06", "close": 0.135, "volume": 917412.0}, {"date": "2023-11-07", "close": 0.14, "volume": 1482052.0}, {"date": "2023-11-08", "close": 0.14, "volume": 1191579.0}, {"date": "2023-11-09", "close": 0.145, "volume": 3032159.0}, {"date": "2023-11-10", "close": 0.145, "volume": 1298395.0}, {"date": "2023-11-13", "close": 0.145, "volume": 2494762.0}, {"date": "2023-11-14", "close": 0.15, "volume": 1803227.0}, {"date": "2023-11-15", "close": 0.145, "volume": 1782045.0}, {"date": "2023-11-16", "close": 0.14, "volume": 707145.0}, {"date": "2023-11-17", "close": 0.16, "volume": 8651727.0}, {"date": "2023-11-20", "close": 0.16, "volume": 2471757.0}, {"date": "2023-11-21", "close": 0.16, "volume": 3636572.0}, {"date": "2023-11-22", "close": 0.155, "volume": 4958306.0}, {"date": "2023-11-27", "close": 0.15, "volume": 4850062.0}, {"date": "2023-11-28", "close": 0.15, "volume": 3018226.0}, {"date": "2023-11-29", "close": 0.155, "volume": 2618640.0}, {"date": "2023-11-30", "close": 0.165, "volume": 3802449.0}, {"date": "2023-12-01", "close": 0.165, "volume": 11204634.0}, {"date": "2023-12-04", "close": 0.175, "volume": 6631683.0}, {"date": "2023-12-05", "close": 0.165, "volume": 2386529.0}, {"date": "2023-12-06", "close": 0.155, "volume": 6006154.0}, {"date": "2023-12-07", "close": 0.15, "volume": 5453200.0}, {"date": "2023-12-08", "close": 0.15, "volume": 3649514.0}, {"date": "2023-12-11", "close": 0.145, "volume": 13051334.0}, {"date": "2023-12-12", "close": 0.14, "volume": 10243927.0}, {"date": "2023-12-13", "close": 0.145, "volume": 1814485.0}, {"date": "2023-12-14", "close": 0.145, "volume": 4464214.0}, {"date": "2023-12-15", "close": 0.145, "volume": 869367.0}, {"date": "2023-12-18", "close": 0.15, "volume": 4108821.0}, {"date": "2023-12-19", "close": 0.16, "volume": 1615933.0}, {"date": "2023-12-20", "close": 0.165, "volume": 5035021.0}, {"date": "2023-12-21", "close": 0.165, "volume": 6859158.0}, {"date": "2023-12-22", "close": 0.165, "volume": 756521.0}, {"date": "2023-12-27", "close": 0.17, "volume": 890498.0}, {"date": "2023-12-28", "close": 0.18, "volume": 5388233.0}, {"date": "2023-12-29", "close": 0.19, "volume": 4640223.0}, {"date": "2024-01-02", "close": 0.19, "volume": 2487177.0}, {"date": "2024-01-03", "close": 0.2, "volume": 6751696.0}, {"date": "2024-01-04", "close": 0.2, "volume": 3250743.0}, {"date": "2024-01-05", "close": 0.19, "volume": 555303.0}, {"date": "2024-01-08", "close": 0.18, "volume": 3958129.0}, {"date": "2024-01-09", "close": 0.175, "volume": 3899457.0}, {"date": "2024-01-10", "close": 0.18, "volume": 3109586.0}, {"date": "2024-01-11", "close": 0.18, "volume": 2502933.0}, {"date": "2024-01-12", "close": 0.18, "volume": 3055872.0}, {"date": "2024-01-15", "close": 0.19, "volume": 2057524.0}, {"date": "2024-01-16", "close": 0.175, "volume": 3782557.0}, {"date": "2024-01-17", "close": 0.18, "volume": 1444874.0}, {"date": "2024-01-18", "close": 0.18, "volume": 1565450.0}, {"date": "2024-01-19", "close": 0.175, "volume": 3002596.0}, {"date": "2024-01-22", "close": 0.17, "volume": 4488895.0}, {"date": "2024-01-23", "close": 0.165, "volume": 2733665.0}, {"date": "2024-01-24", "close": 0.165, "volume": 1313763.0}, {"date": "2024-01-25", "close": 0.175, "volume": 1625448.0}, {"date": "2024-01-29", "close": 0.17, "volume": 1597752.0}, {"date": "2024-01-30", "close": 0.17, "volume": 5342404.0}, {"date": "2024-01-31", "close": 0.17, "volume": 2941582.0}, {"date": "2024-02-01", "close": 0.175, "volume": 1007804.0}, {"date": "2024-02-02", "close": 0.18, "volume": 610603.0}, {"date": "2024-02-05", "close": 0.175, "volume": 2345501.0}, {"date": "2024-02-06", "close": 0.19, "volume": 5960977.0}, {"date": "2024-02-07", "close": 0.185, "volume": 2185447.0}, {"date": "2024-02-08", "close": 0.19, "volume": 1365297.0}, {"date": "2024-02-09", "close": 0.185, "volume": 671798.0}, {"date": "2024-02-12", "close": 0.19, "volume": 1449847.0}, {"date": "2024-02-13", "close": 0.19, "volume": 1689702.0}, {"date": "2024-02-14", "close": 0.19, "volume": 911289.0}, {"date": "2024-02-15", "close": 0.19, "volume": 733103.0}, {"date": "2024-02-16", "close": 0.195, "volume": 2188045.0}, {"date": "2024-02-19", "close": 0.195, "volume": 1291115.0}, {"date": "2024-02-20", "close": 0.19, "volume": 2405610.0}, {"date": "2024-02-21", "close": 0.185, "volume": 4850338.0}, {"date": "2024-02-22", "close": 0.18, "volume": 1593189.0}, {"date": "2024-02-23", "close": 0.185, "volume": 1440692.0}, {"date": "2024-02-26", "close": 0.18, "volume": 1337113.0}, {"date": "2024-02-27", "close": 0.18, "volume": 1130816.0}, {"date": "2024-02-28", "close": 0.175, "volume": 1405689.0}, {"date": "2024-02-29", "close": 0.17, "volume": 1552833.0}, {"date": "2024-03-01", "close": 0.18, "volume": 1129752.0}, {"date": "2024-03-04", "close": 0.18, "volume": 2266844.0}, {"date": "2024-03-05", "close": 0.175, "volume": 1344381.0}, {"date": "2024-03-06", "close": 0.175, "volume": 1213505.0}, {"date": "2024-03-07", "close": 0.175, "volume": 639236.0}, {"date": "2024-03-08", "close": 0.185, "volume": 2500754.0}, {"date": "2024-03-11", "close": 0.185, "volume": 616747.0}, {"date": "2024-03-12", "close": 0.185, "volume": 3335128.0}, {"date": "2024-03-13", "close": 0.185, "volume": 921733.0}, {"date": "2024-03-14", "close": 0.175, "volume": 1781889.0}, {"date": "2024-03-15", "close": 0.185, "volume": 780050.0}, {"date": "2024-03-18", "close": 0.185, "volume": 3930686.0}, {"date": "2024-03-19", "close": 0.195, "volume": 3002976.0}, {"date": "2024-03-20", "close": 0.205, "volume": 6692770.0}, {"date": "2024-03-21", "close": 0.205, "volume": 4806724.0}, {"date": "2024-03-22", "close": 0.2, "volume": 4399354.0}, {"date": "2024-03-25", "close": 0.19, "volume": 4037855.0}, {"date": "2024-03-26", "close": 0.2, "volume": 2295418.0}, {"date": "2024-03-27", "close": 0.22, "volume": 8415323.0}, {"date": "2024-03-28", "close": 0.225, "volume": 9851734.0}, {"date": "2024-04-02", "close": 0.235, "volume": 3585357.0}, {"date": "2024-04-03", "close": 0.24, "volume": 3755528.0}, {"date": "2024-04-04", "close": 0.235, "volume": 2728815.0}, {"date": "2024-04-05", "close": 0.235, "volume": 2487816.0}, {"date": "2024-04-08", "close": 0.225, "volume": 3551222.0}, {"date": "2024-04-09", "close": 0.225, "volume": 1587704.0}, {"date": "2024-04-10", "close": 0.215, "volume": 3699169.0}, {"date": "2024-04-11", "close": 0.21, "volume": 3937250.0}, {"date": "2024-04-12", "close": 0.205, "volume": 2658274.0}, {"date": "2024-04-15", "close": 0.21, "volume": 2236722.0}, {"date": "2024-04-16", "close": 0.205, "volume": 2190238.0}, {"date": "2024-04-17", "close": 0.22, "volume": 2155140.0}, {"date": "2024-04-18", "close": 0.225, "volume": 1589306.0}, {"date": "2024-04-19", "close": 0.225, "volume": 2434185.0}, {"date": "2024-04-22", "close": 0.22, "volume": 1501920.0}, {"date": "2024-04-23", "close": 0.215, "volume": 2173258.0}, {"date": "2024-04-24", "close": 0.215, "volume": 1530244.0}, {"date": "2024-04-26", "close": 0.21, "volume": 1749101.0}, {"date": "2024-04-29", "close": 0.22, "volume": 3268674.0}, {"date": "2024-04-30", "close": 0.22, "volume": 2564186.0}, {"date": "2024-05-01", "close": 0.235, "volume": 4195251.0}, {"date": "2024-05-02", "close": 0.245, "volume": 4492666.0}, {"date": "2024-05-03", "close": 0.25, "volume": 3305750.0}, {"date": "2024-05-06", "close": 0.275, "volume": 9500971.0}, {"date": "2024-05-07", "close": 0.27, "volume": 9085049.0}, {"date": "2024-05-08", "close": 0.29, "volume": 8946293.0}, {"date": "2024-05-09", "close": 0.28, "volume": 6651685.0}, {"date": "2024-05-10", "close": 0.275, "volume": 6618806.0}, {"date": "2024-05-13", "close": 0.28, "volume": 4402516.0}, {"date": "2024-05-14", "close": 0.27, "volume": 9461960.0}, {"date": "2024-05-15", "close": 0.255, "volume": 5628602.0}, {"date": "2024-05-16", "close": 0.275, "volume": 3224807.0}, {"date": "2024-05-17", "close": 0.27, "volume": 2342937.0}, {"date": "2024-05-20", "close": 0.285, "volume": 6392992.0}, {"date": "2024-05-21", "close": 0.28, "volume": 9589390.0}, {"date": "2024-05-22", "close": 0.28, "volume": 3612528.0}, {"date": "2024-05-23", "close": 0.29, "volume": 4547466.0}, {"date": "2024-05-24", "close": 0.3, "volume": 2803575.0}, {"date": "2024-05-27", "close": 0.29, "volume": 5299370.0}, {"date": "2024-05-28", "close": 0.275, "volume": 4100158.0}, {"date": "2024-05-29", "close": 0.29, "volume": 3051759.0}, {"date": "2024-05-30", "close": 0.28, "volume": 2107714.0}, {"date": "2024-05-31", "close": 0.29, "volume": 1308252.0}, {"date": "2024-06-03", "close": 0.29, "volume": 3861641.0}, {"date": "2024-06-04", "close": 0.285, "volume": 4899839.0}, {"date": "2024-06-05", "close": 0.28, "volume": 4481515.0}, {"date": "2024-06-06", "close": 0.28, "volume": 4160801.0}, {"date": "2024-06-07", "close": 0.275, "volume": 3406697.0}, {"date": "2024-06-11", "close": 0.275, "volume": 2552178.0}, {"date": "2024-06-12", "close": 0.285, "volume": 5359398.0}, {"date": "2024-06-13", "close": 0.31, "volume": 8854012.0}, {"date": "2024-06-14", "close": 0.33, "volume": 8878265.0}, {"date": "2024-06-17", "close": 0.33, "volume": 14272063.0}, {"date": "2024-06-18", "close": 0.335, "volume": 4991406.0}, {"date": "2024-06-21", "close": 0.36, "volume": 42668798.0}, {"date": "2024-06-24", "close": 0.375, "volume": 27452874.0}, {"date": "2024-06-25", "close": 0.365, "volume": 16507611.0}, {"date": "2024-06-26", "close": 0.345, "volume": 13465864.0}, {"date": "2024-06-27", "close": 0.365, "volume": 9882218.0}, {"date": "2024-06-28", "close": 0.345, "volume": 13131301.0}, {"date": "2024-07-01", "close": 0.315, "volume": 19196587.0}, {"date": "2024-07-02", "close": 0.325, "volume": 14786201.0}, {"date": "2024-07-03", "close": 0.345, "volume": 7955636.0}, {"date": "2024-07-04", "close": 0.345, "volume": 6715834.0}, {"date": "2024-07-05", "close": 0.34, "volume": 5840599.0}, {"date": "2024-07-08", "close": 0.32, "volume": 6055816.0}, {"date": "2024-07-09", "close": 0.34, "volume": 5339113.0}, {"date": "2024-07-10", "close": 0.325, "volume": 7222083.0}, {"date": "2024-07-11", "close": 0.325, "volume": 3974779.0}, {"date": "2024-07-12", "close": 0.38, "volume": 19632199.0}, {"date": "2024-07-15", "close": 0.38, "volume": 12279119.0}, {"date": "2024-07-16", "close": 0.385, "volume": 11630461.0}, {"date": "2024-07-17", "close": 0.395, "volume": 12296858.0}, {"date": "2024-07-18", "close": 0.38, "volume": 9104302.0}, {"date": "2024-07-19", "close": 0.37, "volume": 8277670.0}, {"date": "2024-07-22", "close": 0.36, "volume": 7985448.0}, {"date": "2024-07-23", "close": 0.355, "volume": 4721936.0}, {"date": "2024-07-24", "close": 0.38, "volume": 8589696.0}, {"date": "2024-07-25", "close": 0.375, "volume": 6527507.0}, {"date": "2024-07-26", "close": 0.37, "volume": 4223186.0}, {"date": "2024-07-29", "close": 0.375, "volume": 4493476.0}, {"date": "2024-07-30", "close": 0.375, "volume": 4963774.0}, {"date": "2024-07-31", "close": 0.38, "volume": 7415372.0}, {"date": "2024-08-01", "close": 0.38, "volume": 5782457.0}, {"date": "2024-08-02", "close": 0.36, "volume": 5001021.0}, {"date": "2024-08-05", "close": 0.31, "volume": 18124182.0}, {"date": "2024-08-06", "close": 0.34, "volume": 11643962.0}, {"date": "2024-08-07", "close": 0.345, "volume": 4518285.0}, {"date": "2024-08-08", "close": 0.315, "volume": 3676079.0}, {"date": "2024-08-09", "close": 0.33, "volume": 3862465.0}, {"date": "2024-08-12", "close": 0.345, "volume": 6494323.0}, {"date": "2024-08-13", "close": 0.355, "volume": 2886988.0}, {"date": "2024-08-14", "close": 0.37, "volume": 4001593.0}, {"date": "2024-08-15", "close": 0.38, "volume": 3541370.0}, {"date": "2024-08-16", "close": 0.37, "volume": 6766811.0}, {"date": "2024-08-19", "close": 0.36, "volume": 3870668.0}, {"date": "2024-08-20", "close": 0.345, "volume": 3382072.0}, {"date": "2024-08-21", "close": 0.345, "volume": 2623056.0}, {"date": "2024-08-22", "close": 0.36, "volume": 3443191.0}, {"date": "2024-08-23", "close": 0.36, "volume": 3891691.0}, {"date": "2024-08-26", "close": 0.36, "volume": 3424915.0}, {"date": "2024-08-27", "close": 0.355, "volume": 2603284.0}, {"date": "2024-08-28", "close": 0.355, "volume": 3872563.0}, {"date": "2024-08-29", "close": 0.35, "volume": 2110233.0}, {"date": "2024-08-30", "close": 0.4, "volume": 15877633.0}, {"date": "2024-09-02", "close": 0.415, "volume": 14274471.0}, {"date": "2024-09-03", "close": 0.415, "volume": 7658914.0}, {"date": "2024-09-04", "close": 0.42, "volume": 8500021.0}, {"date": "2024-09-05", "close": 0.415, "volume": 5181065.0}, {"date": "2024-09-06", "close": 0.415, "volume": 7071232.0}, {"date": "2024-09-09", "close": 0.435, "volume": 8569907.0}, {"date": "2024-09-10", "close": 0.415, "volume": 8543266.0}, {"date": "2024-09-11", "close": 0.425, "volume": 6044572.0}, {"date": "2024-09-12", "close": 0.425, "volume": 5956972.0}, {"date": "2024-09-13", "close": 0.42, "volume": 5697203.0}, {"date": "2024-09-16", "close": 0.415, "volume": 8350860.0}, {"date": "2024-09-17", "close": 0.405, "volume": 8989904.0}, {"date": "2024-09-18", "close": 0.385, "volume": 8886059.0}, {"date": "2024-09-19", "close": 0.39, "volume": 5574308.0}, {"date": "2024-09-20", "close": 0.375, "volume": 7824583.0}, {"date": "2024-09-23", "close": 0.37, "volume": 6466326.0}, {"date": "2024-09-24", "close": 0.37, "volume": 5258006.0}, {"date": "2024-09-25", "close": 0.365, "volume": 11136317.0}, {"date": "2024-09-26", "close": 0.38, "volume": 5700078.0}, {"date": "2024-09-27", "close": 0.38, "volume": 4691887.0}, {"date": "2024-09-30", "close": 0.405, "volume": 7647309.0}, {"date": "2024-10-01", "close": 0.39, "volume": 4261278.0}, {"date": "2024-10-02", "close": 0.4, "volume": 6081903.0}, {"date": "2024-10-03", "close": 0.38, "volume": 5785659.0}, {"date": "2024-10-04", "close": 0.37, "volume": 5207185.0}, {"date": "2024-10-07", "close": 0.37, "volume": 2229300.0}, {"date": "2024-10-08", "close": 0.37, "volume": 2577076.0}, {"date": "2024-10-09", "close": 0.37, "volume": 3263697.0}, {"date": "2024-10-10", "close": 0.385, "volume": 4028193.0}, {"date": "2024-10-11", "close": 0.37, "volume": 7036121.0}, {"date": "2024-10-14", "close": 0.37, "volume": 2673590.0}, {"date": "2024-10-15", "close": 0.36, "volume": 8301085.0}, {"date": "2024-10-16", "close": 0.355, "volume": 4833974.0}, {"date": "2024-10-17", "close": 0.35, "volume": 6430125.0}, {"date": "2024-10-18", "close": 0.345, "volume": 3601979.0}, {"date": "2024-10-21", "close": 0.345, "volume": 3066325.0}, {"date": "2024-10-22", "close": 0.35, "volume": 11395020.0}, {"date": "2024-10-23", "close": 0.32, "volume": 16986479.0}, {"date": "2024-10-24", "close": 0.32, "volume": 5524306.0}, {"date": "2024-10-25", "close": 0.33, "volume": 7619119.0}, {"date": "2024-10-28", "close": 0.35, "volume": 9506031.0}, {"date": "2024-10-29", "close": 0.34, "volume": 4429366.0}, {"date": "2024-10-30", "close": 0.35, "volume": 9146770.0}, {"date": "2024-10-31", "close": 0.355, "volume": 2889752.0}, {"date": "2024-11-01", "close": 0.345, "volume": 1679285.0}, {"date": "2024-11-04", "close": 0.32, "volume": 5231505.0}, {"date": "2024-11-05", "close": 0.325, "volume": 5508077.0}, {"date": "2024-11-06", "close": 0.315, "volume": 4308705.0}, {"date": "2024-11-07", "close": 0.32, "volume": 1463850.0}, {"date": "2024-11-08", "close": 0.34, "volume": 5424845.0}, {"date": "2024-11-11", "close": 0.335, "volume": 3588576.0}, {"date": "2024-11-12", "close": 0.325, "volume": 5941002.0}, {"date": "2024-11-13", "close": 0.32, "volume": 3280643.0}, {"date": "2024-11-14", "close": 0.32, "volume": 9427763.0}, {"date": "2024-11-15", "close": 0.32, "volume": 6061877.0}, {"date": "2024-11-18", "close": 0.315, "volume": 4341928.0}, {"date": "2024-11-19", "close": 0.31, "volume": 5443390.0}, {"date": "2024-11-20", "close": 0.315, "volume": 2610768.0}, {"date": "2024-11-21", "close": 0.315, "volume": 4765488.0}, {"date": "2024-11-22", "close": 0.32, "volume": 3655070.0}, {"date": "2024-11-25", "close": 0.335, "volume": 4506612.0}, {"date": "2024-11-26", "close": 0.355, "volume": 7530354.0}, {"date": "2024-11-27", "close": 0.35, "volume": 2414959.0}, {"date": "2024-11-28", "close": 0.365, "volume": 7049608.0}, {"date": "2024-11-29", "close": 0.36, "volume": 1080016.0}, {"date": "2024-12-02", "close": 0.35, "volume": 6050247.0}, {"date": "2024-12-03", "close": 0.34, "volume": 1730631.0}, {"date": "2024-12-04", "close": 0.34, "volume": 1972841.0}, {"date": "2024-12-05", "close": 0.33, "volume": 3158173.0}, {"date": "2024-12-06", "close": 0.355, "volume": 4624655.0}, {"date": "2024-12-09", "close": 0.36, "volume": 4222833.0}, {"date": "2024-12-10", "close": 0.375, "volume": 5058654.0}, {"date": "2024-12-11", "close": 0.38, "volume": 2431536.0}, {"date": "2024-12-12", "close": 0.385, "volume": 3231062.0}, {"date": "2024-12-13", "close": 0.37, "volume": 5929073.0}, {"date": "2024-12-16", "close": 0.38, "volume": 5123480.0}, {"date": "2024-12-17", "close": 0.38, "volume": 5911309.0}, {"date": "2024-12-18", "close": 0.385, "volume": 2760215.0}, {"date": "2024-12-19", "close": 0.39, "volume": 8671019.0}, {"date": "2024-12-20", "close": 0.365, "volume": 6400551.0}, {"date": "2024-12-23", "close": 0.38, "volume": 2647561.0}, {"date": "2024-12-24", "close": 0.395, "volume": 2396124.0}, {"date": "2024-12-27", "close": 0.42, "volume": 6979213.0}, {"date": "2024-12-30", "close": 0.435, "volume": 5378002.0}, {"date": "2024-12-31", "close": 0.435, "volume": 6356832.0}, {"date": "2025-01-02", "close": 0.45, "volume": 5670392.0}, {"date": "2025-01-03", "close": 0.45, "volume": 3388708.0}, {"date": "2025-01-06", "close": 0.455, "volume": 3281484.0}, {"date": "2025-01-07", "close": 0.46, "volume": 6791975.0}, {"date": "2025-01-08", "close": 0.46, "volume": 4445564.0}, {"date": "2025-01-09", "close": 0.455, "volume": 8148966.0}, {"date": "2025-01-10", "close": 0.475, "volume": 5648321.0}, {"date": "2025-01-13", "close": 0.49, "volume": 4994401.0}, {"date": "2025-01-14", "close": 0.475, "volume": 10145074.0}, {"date": "2025-01-15", "close": 0.455, "volume": 20325202.0}, {"date": "2025-01-16", "close": 0.47, "volume": 4017853.0}, {"date": "2025-01-17", "close": 0.47, "volume": 3871323.0}, {"date": "2025-01-20", "close": 0.46, "volume": 3745216.0}, {"date": "2025-01-21", "close": 0.47, "volume": 4602142.0}, {"date": "2025-01-22", "close": 0.46, "volume": 6823314.0}, {"date": "2025-01-23", "close": 0.445, "volume": 11286125.0}, {"date": "2025-01-24", "close": 0.455, "volume": 4600518.0}, {"date": "2025-01-28", "close": 0.44, "volume": 4880830.0}, {"date": "2025-01-29", "close": 0.435, "volume": 6449860.0}, {"date": "2025-01-30", "close": 0.435, "volume": 5314633.0}, {"date": "2025-01-31", "close": 0.435, "volume": 15987603.0}, {"date": "2025-02-03", "close": 0.415, "volume": 6601380.0}, {"date": "2025-02-04", "close": 0.42, "volume": 5188165.0}, {"date": "2025-02-05", "close": 0.44, "volume": 4453981.0}, {"date": "2025-02-06", "close": 0.455, "volume": 4883148.0}, {"date": "2025-02-07", "close": 0.45, "volume": 2384440.0}, {"date": "2025-02-10", "close": 0.48, "volume": 9215222.0}, {"date": "2025-02-11", "close": 0.495, "volume": 3495849.0}, {"date": "2025-02-12", "close": 0.515, "volume": 12172893.0}, {"date": "2025-02-13", "close": 0.5, "volume": 7977153.0}, {"date": "2025-02-14", "close": 0.49, "volume": 8641435.0}, {"date": "2025-02-17", "close": 0.495, "volume": 4300232.0}, {"date": "2025-02-18", "close": 0.5, "volume": 4338221.0}, {"date": "2025-02-19", "close": 0.52, "volume": 6224890.0}, {"date": "2025-02-20", "close": 0.505, "volume": 8299412.0}, {"date": "2025-02-21", "close": 0.515, "volume": 10778928.0}, {"date": "2025-02-24", "close": 0.5, "volume": 3555520.0}, {"date": "2025-02-25", "close": 0.505, "volume": 4806856.0}, {"date": "2025-02-26", "close": 0.475, "volume": 12334719.0}, {"date": "2025-02-27", "close": 0.455, "volume": 7610214.0}, {"date": "2025-02-28", "close": 0.44, "volume": 6982544.0}, {"date": "2025-03-03", "close": 0.42, "volume": 7686058.0}, {"date": "2025-03-04", "close": 0.395, "volume": 11476399.0}, {"date": "2025-03-05", "close": 0.385, "volume": 14489209.0}, {"date": "2025-03-06", "close": 0.38, "volume": 14964231.0}, {"date": "2025-03-07", "close": 0.375, "volume": 11736284.0}, {"date": "2025-03-10", "close": 0.365, "volume": 9760060.0}, {"date": "2025-03-11", "close": 0.41, "volume": 19682461.0}, {"date": "2025-03-12", "close": 0.425, "volume": 17148793.0}, {"date": "2025-03-13", "close": 0.415, "volume": 9406288.0}, {"date": "2025-03-14", "close": 0.415, "volume": 6739210.0}, {"date": "2025-03-17", "close": 0.43, "volume": 8393584.0}, {"date": "2025-03-18", "close": 0.41, "volume": 10053497.0}, {"date": "2025-03-19", "close": 0.415, "volume": 12636529.0}, {"date": "2025-03-20", "close": 0.435, "volume": 10049037.0}, {"date": "2025-03-21", "close": 0.45, "volume": 61910990.0}, {"date": "2025-03-24", "close": 0.46, "volume": 8778138.0}, {"date": "2025-03-25", "close": 0.475, "volume": 21386934.0}, {"date": "2025-03-26", "close": 0.475, "volume": 5920742.0}, {"date": "2025-03-27", "close": 0.46, "volume": 4922632.0}, {"date": "2025-03-28", "close": 0.46, "volume": 7501965.0}, {"date": "2025-03-31", "close": 0.455, "volume": 3744813.0}, {"date": "2025-04-01", "close": 0.45, "volume": 3206507.0}, {"date": "2025-04-02", "close": 0.44, "volume": 6952261.0}, {"date": "2025-04-03", "close": 0.425, "volume": 6314483.0}, {"date": "2025-04-04", "close": 0.4, "volume": 7860709.0}, {"date": "2025-04-07", "close": 0.36, "volume": 22058309.0}, {"date": "2025-04-08", "close": 0.37, "volume": 9900873.0}, {"date": "2025-04-09", "close": 0.35, "volume": 14651649.0}, {"date": "2025-04-10", "close": 0.37, "volume": 12841932.0}, {"date": "2025-04-11", "close": 0.355, "volume": 6543237.0}, {"date": "2025-04-15", "close": 0.375, "volume": 16096668.0}, {"date": "2025-04-16", "close": 0.385, "volume": 8690711.0}, {"date": "2025-04-17", "close": 0.395, "volume": 5382654.0}, {"date": "2025-04-22", "close": 0.395, "volume": 4690366.0}, {"date": "2025-04-23", "close": 0.425, "volume": 6938022.0}, {"date": "2025-04-24", "close": 0.42, "volume": 10701984.0}, {"date": "2025-04-28", "close": 0.405, "volume": 5983154.0}, {"date": "2025-04-29", "close": 0.44, "volume": 7963814.0}, {"date": "2025-04-30", "close": 0.45, "volume": 10890639.0}, {"date": "2025-05-01", "close": 0.445, "volume": 9919533.0}, {"date": "2025-05-02", "close": 0.455, "volume": 10253453.0}, {"date": "2025-05-05", "close": 0.45, "volume": 4320015.0}, {"date": "2025-05-06", "close": 0.44, "volume": 3382107.0}, {"date": "2025-05-07", "close": 0.45, "volume": 6802864.0}, {"date": "2025-05-08", "close": 0.465, "volume": 5793863.0}, {"date": "2025-05-09", "close": 0.465, "volume": 2843339.0}, {"date": "2025-05-12", "close": 0.405, "volume": 39150601.0}, {"date": "2025-05-13", "close": 0.395, "volume": 17962682.0}, {"date": "2025-05-14", "close": 0.4, "volume": 8684965.0}, {"date": "2025-05-15", "close": 0.38, "volume": 4876364.0}, {"date": "2025-05-16", "close": 0.385, "volume": 6167950.0}, {"date": "2025-05-19", "close": 0.375, "volume": 6913264.0}, {"date": "2025-05-20", "close": 0.38, "volume": 6506373.0}, {"date": "2025-05-21", "close": 0.38, "volume": 5521581.0}, {"date": "2025-05-22", "close": 0.375, "volume": 7304197.0}, {"date": "2025-05-23", "close": 0.355, "volume": 12123975.0}, {"date": "2025-05-26", "close": 0.365, "volume": 6594125.0}, {"date": "2025-05-27", "close": 0.37, "volume": 4702015.0}, {"date": "2025-05-28", "close": 0.38, "volume": 5988895.0}, {"date": "2025-05-29", "close": 0.375, "volume": 7509578.0}, {"date": "2025-05-30", "close": 0.37, "volume": 10829521.0}, {"date": "2025-06-02", "close": 0.34, "volume": 15494198.0}, {"date": "2025-06-03", "close": 0.33, "volume": 13536357.0}, {"date": "2025-06-04", "close": 0.315, "volume": 13582209.0}, {"date": "2025-06-05", "close": 0.32, "volume": 27854660.0}, {"date": "2025-06-06", "close": 0.33, "volume": 13194440.0}, {"date": "2025-06-10", "close": 0.34, "volume": 10596828.0}, {"date": "2025-06-11", "close": 0.32, "volume": 8860978.0}, {"date": "2025-06-12", "close": 0.325, "volume": 4411085.0}, {"date": "2025-06-13", "close": 0.3, "volume": 9775181.0}, {"date": "2025-06-16", "close": 0.295, "volume": 12677135.0}, {"date": "2025-06-17", "close": 0.295, "volume": 10937801.0}, {"date": "2025-06-18", "close": 0.295, "volume": 8320576.0}, {"date": "2025-06-19", "close": 0.285, "volume": 8315081.0}, {"date": "2025-06-20", "close": 0.3, "volume": 9333036.0}, {"date": "2025-06-23", "close": 0.3, "volume": 8363647.0}, {"date": "2025-06-24", "close": 0.3, "volume": 7020194.0}, {"date": "2025-06-25", "close": 0.29, "volume": 5072816.0}, {"date": "2025-06-26", "close": 0.315, "volume": 12146805.0}, {"date": "2025-06-27", "close": 0.315, "volume": 5561642.0}, {"date": "2025-06-30", "close": 0.32, "volume": 7102167.0}, {"date": "2025-07-01", "close": 0.31, "volume": 4512105.0}, {"date": "2025-07-02", "close": 0.3, "volume": 4531741.0}, {"date": "2025-07-03", "close": 0.31, "volume": 5504346.0}, {"date": "2025-07-04", "close": 0.34, "volume": 11129799.0}, {"date": "2025-07-07", "close": 0.31, "volume": 9964182.0}, {"date": "2025-07-08", "close": 0.145, "volume": 195875368.0}, {"date": "2025-07-09", "close": 0.17, "volume": 117668416.0}, {"date": "2025-07-10", "close": 0.165, "volume": 28150847.0}, {"date": "2025-07-11", "close": 0.155, "volume": 12883127.0}, {"date": "2025-07-14", "close": 0.145, "volume": 29890329.0}, {"date": "2025-07-15", "close": 0.145, "volume": 24691258.0}, {"date": "2025-07-16", "close": 0.15, "volume": 17420867.0}, {"date": "2025-07-17", "close": 0.14, "volume": 9361099.0}, {"date": "2025-07-18", "close": 0.155, "volume": 19361929.0}, {"date": "2025-07-21", "close": 0.155, "volume": 18010101.0}, {"date": "2025-07-22", "close": 0.17, "volume": 13698975.0}, {"date": "2025-07-23", "close": 0.165, "volume": 11300217.0}, {"date": "2025-07-24", "close": 0.16, "volume": 7883751.0}, {"date": "2025-07-25", "close": 0.17, "volume": 19986068.0}, {"date": "2025-07-28", "close": 0.165, "volume": 21630414.0}, {"date": "2025-07-29", "close": 0.165, "volume": 9684920.0}, {"date": "2025-07-30", "close": 0.155, "volume": 17445002.0}, {"date": "2025-07-31", "close": 0.15, "volume": 12950161.0}, {"date": "2025-08-01", "close": 0.145, "volume": 18847543.0}, {"date": "2025-08-04", "close": 0.145, "volume": 6495716.0}, {"date": "2025-08-05", "close": 0.15, "volume": 6010953.0}, {"date": "2025-08-06", "close": 0.15, "volume": 7338788.0}, {"date": "2025-08-07", "close": 0.145, "volume": 3058041.0}, {"date": "2025-08-08", "close": 0.15, "volume": 4312465.0}, {"date": "2025-08-11", "close": 0.15, "volume": 10420648.0}, {"date": "2025-08-12", "close": 0.16, "volume": 9759244.0}, {"date": "2025-08-13", "close": 0.155, "volume": 3897637.0}, {"date": "2025-08-14", "close": 0.145, "volume": 5982047.0}, {"date": "2025-08-15", "close": 0.15, "volume": 3581587.0}, {"date": "2025-08-18", "close": 0.15, "volume": 6081168.0}, {"date": "2025-08-19", "close": 0.15, "volume": 4556730.0}, {"date": "2025-08-20", "close": 0.145, "volume": 6816553.0}, {"date": "2025-08-21", "close": 0.145, "volume": 3024229.0}, {"date": "2025-08-22", "close": 0.15, "volume": 8115323.0}, {"date": "2025-08-25", "close": 0.155, "volume": 19457295.0}, {"date": "2025-08-26", "close": 0.16, "volume": 6774161.0}, {"date": "2025-08-27", "close": 0.155, "volume": 4524242.0}, {"date": "2025-08-28", "close": 0.15, "volume": 5451974.0}, {"date": "2025-08-29", "close": 0.145, "volume": 3564472.0}, {"date": "2025-09-01", "close": 0.145, "volume": 2288423.0}, {"date": "2025-09-02", "close": 0.14, "volume": 8760917.0}, {"date": "2025-09-03", "close": 0.135, "volume": 6025051.0}, {"date": "2025-09-04", "close": 0.135, "volume": 15853976.0}, {"date": "2025-09-05", "close": 0.135, "volume": 4356174.0}, {"date": "2025-09-08", "close": 0.14, "volume": 4186524.0}, {"date": "2025-09-09", "close": 0.135, "volume": 5469807.0}, {"date": "2025-09-10", "close": 0.11, "volume": 39847209.0}, {"date": "2025-09-11", "close": 0.11, "volume": 15214001.0}, {"date": "2025-09-12", "close": 0.125, "volume": 9538210.0}, {"date": "2025-09-15", "close": 0.125, "volume": 7152426.0}, {"date": "2025-09-16", "close": 0.125, "volume": 5874664.0}, {"date": "2025-09-17", "close": 0.13, "volume": 11577108.0}, {"date": "2025-09-18", "close": 0.125, "volume": 2125230.0}, {"date": "2025-09-19", "close": 0.13, "volume": 6604479.0}, {"date": "2025-09-22", "close": 0.13, "volume": 4840969.0}, {"date": "2025-09-23", "close": 0.13, "volume": 6248464.0}, {"date": "2025-09-24", "close": 0.14, "volume": 6100921.0}, {"date": "2025-09-25", "close": 0.15, "volume": 7401546.0}, {"date": "2025-09-26", "close": 0.155, "volume": 12986738.0}, {"date": "2025-09-29", "close": 0.17, "volume": 13190354.0}, {"date": "2025-09-30", "close": 0.16, "volume": 10288551.0}, {"date": "2025-10-01", "close": 0.155, "volume": 3875813.0}, {"date": "2025-10-02", "close": 0.155, "volume": 3311883.0}, {"date": "2025-10-03", "close": 0.165, "volume": 4916650.0}, {"date": "2025-10-06", "close": 0.165, "volume": 6173555.0}, {"date": "2025-10-07", "close": 0.16, "volume": 5511317.0}, {"date": "2025-10-08", "close": 0.155, "volume": 5215835.0}, {"date": "2025-10-09", "close": 0.16, "volume": 2871891.0}, {"date": "2025-10-10", "close": 0.145, "volume": 14902606.0}, {"date": "2025-10-13", "close": 0.15, "volume": 5673841.0}, {"date": "2025-10-14", "close": 0.15, "volume": 5527440.0}, {"date": "2025-10-15", "close": 0.16, "volume": 7101841.0}, {"date": "2025-10-16", "close": 0.155, "volume": 4123971.0}, {"date": "2025-10-17", "close": 0.145, "volume": 16345517.0}, {"date": "2025-10-20", "close": 0.155, "volume": 29995802.0}, {"date": "2025-10-21", "close": 0.15, "volume": 15819090.0}, {"date": "2025-10-22", "close": 0.145, "volume": 10940278.0}, {"date": "2025-10-23", "close": 0.145, "volume": 2962416.0}, {"date": "2025-10-24", "close": 0.145, "volume": 3161872.0}, {"date": "2025-10-27", "close": 0.14, "volume": 11100425.0}, {"date": "2025-10-28", "close": 0.135, "volume": 11664224.0}, {"date": "2025-10-29", "close": 0.13, "volume": 7217676.0}, {"date": "2025-10-30", "close": 0.135, "volume": 3948786.0}, {"date": "2025-10-31", "close": 0.135, "volume": 3215470.0}, {"date": "2025-11-03", "close": 0.13, "volume": 3162284.0}, {"date": "2025-11-04", "close": 0.13, "volume": 2780101.0}, {"date": "2025-11-05", "close": 0.125, "volume": 4476453.0}, {"date": "2025-11-06", "close": 0.125, "volume": 1931281.0}, {"date": "2025-11-07", "close": 0.13, "volume": 4556018.0}, {"date": "2025-11-10", "close": 0.13, "volume": 3338061.0}, {"date": "2025-11-11", "close": 0.125, "volume": 1219705.0}, {"date": "2025-11-12", "close": 0.13, "volume": 984835.0}, {"date": "2025-11-13", "close": 0.125, "volume": 3376329.0}, {"date": "2025-11-14", "close": 0.13, "volume": 2418798.0}, {"date": "2025-11-17", "close": 0.13, "volume": 2137078.0}, {"date": "2025-11-18", "close": 0.125, "volume": 3398899.0}, {"date": "2025-11-19", "close": 0.12, "volume": 5380210.0}, {"date": "2025-11-20", "close": 0.12, "volume": 4991244.0}, {"date": "2025-11-21", "close": 0.12, "volume": 5271598.0}, {"date": "2025-11-24", "close": 0.115, "volume": 3794683.0}, {"date": "2025-11-25", "close": 0.115, "volume": 2906144.0}, {"date": "2025-11-26", "close": 0.115, "volume": 6175345.0}, {"date": "2025-11-27", "close": 0.12, "volume": 6376247.0}, {"date": "2025-11-28", "close": 0.12, "volume": 6240552.0}, {"date": "2025-12-01", "close": 0.12, "volume": 4250747.0}, {"date": "2025-12-02", "close": 0.125, "volume": 1128492.0}, {"date": "2025-12-03", "close": 0.12, "volume": 2689030.0}, {"date": "2025-12-04", "close": 0.125, "volume": 2572678.0}, {"date": "2025-12-05", "close": 0.12, "volume": 5494223.0}, {"date": "2025-12-08", "close": 0.115, "volume": 3005642.0}, {"date": "2025-12-09", "close": 0.11, "volume": 16299152.0}, {"date": "2025-12-10", "close": 0.11, "volume": 3992977.0}, {"date": "2025-12-11", "close": 0.115, "volume": 2685038.0}, {"date": "2025-12-12", "close": 0.115, "volume": 4754118.0}, {"date": "2025-12-15", "close": 0.12, "volume": 5762579.0}, {"date": "2025-12-16", "close": 0.115, "volume": 1957475.0}, {"date": "2025-12-17", "close": 0.115, "volume": 3166733.0}, {"date": "2025-12-18", "close": 0.12, "volume": 3935649.0}, {"date": "2025-12-19", "close": 0.12, "volume": 4113102.0}, {"date": "2025-12-22", "close": 0.115, "volume": 5852250.0}, {"date": "2025-12-23", "close": 0.115, "volume": 3588807.0}, {"date": "2025-12-24", "close": 0.12, "volume": 1602288.0}, {"date": "2025-12-29", "close": 0.12, "volume": 3813868.0}, {"date": "2025-12-30", "close": 0.125, "volume": 5220994.0}, {"date": "2025-12-31", "close": 0.135, "volume": 5181654.0}, {"date": "2026-01-02", "close": 0.135, "volume": 8873719.0}, {"date": "2026-01-05", "close": 0.135, "volume": 4872265.0}, {"date": "2026-01-06", "close": 0.13, "volume": 8019350.0}, {"date": "2026-01-07", "close": 0.135, "volume": 9586876.0}, {"date": "2026-01-08", "close": 0.135, "volume": 5270992.0}, {"date": "2026-01-09", "close": 0.14, "volume": 7365883.0}, {"date": "2026-01-12", "close": 0.14, "volume": 4986734.0}, {"date": "2026-01-13", "close": 0.135, "volume": 10145881.0}, {"date": "2026-01-14", "close": 0.135, "volume": 2113920.0}, {"date": "2026-01-15", "close": 0.14, "volume": 2227337.0}, {"date": "2026-01-16", "close": 0.135, "volume": 2375756.0}, {"date": "2026-01-19", "close": 0.13, "volume": 3817588.0}, {"date": "2026-01-20", "close": 0.135, "volume": 799600.0}, {"date": "2026-01-21", "close": 0.13, "volume": 3233761.0}, {"date": "2026-01-22", "close": 0.13, "volume": 6726713.0}, {"date": "2026-01-23", "close": 0.125, "volume": 1484673.0}, {"date": "2026-01-27", "close": 0.115, "volume": 8518400.0}, {"date": "2026-01-28", "close": 0.12, "volume": 9139988.0}, {"date": "2026-01-29", "close": 0.11, "volume": 4178632.0}, {"date": "2026-01-30", "close": 0.11, "volume": 10300243.0}, {"date": "2026-02-02", "close": 0.1, "volume": 9332657.0}, {"date": "2026-02-03", "close": 0.105, "volume": 2260580.0}, {"date": "2026-02-04", "close": 0.115, "volume": 7496141.0}, {"date": "2026-02-05", "close": 0.12, "volume": 7955055.0}, {"date": "2026-02-06", "close": 0.12, "volume": 5006237.0}, {"date": "2026-02-09", "close": 0.115, "volume": 3028234.0}, {"date": "2026-02-10", "close": 0.115, "volume": 1580106.0}, {"date": "2026-02-11", "close": 0.11, "volume": 3946757.0}, {"date": "2026-02-12", "close": 0.115, "volume": 3648540.0}, {"date": "2026-02-13", "close": 0.1125, "volume": 405545.0}, {"date": "2026-02-17", "close": 0.066, "volume": 90907784.0}, {"date": "2026-02-18", "close": 0.063, "volume": 36585357.0}, {"date": "2026-02-19", "close": 0.063, "volume": 18986802.0}, {"date": "2026-02-20", "close": 0.06, "volume": 13443270.0}, {"date": "2026-02-23", "close": 0.059, "volume": 17910677.0}, {"date": "2026-02-24", "close": 0.056, "volume": 26936884.0}, {"date": "2026-02-25", "close": 0.057, "volume": 10618647.0}, {"date": "2026-02-26", "close": 0.056, "volume": 9669637.0}, {"date": "2026-02-27", "close": 0.056, "volume": 19899856.0}, {"date": "2026-03-02", "close": 0.053, "volume": 24688225.0}, {"date": "2026-03-03", "close": 0.054, "volume": 7656119.0}, {"date": "2026-03-04", "close": 0.055, "volume": 8470711.0}, {"date": "2026-03-05", "close": 0.058, "volume": 15373254.0}, {"date": "2026-03-06", "close": 0.057, "volume": 8634295.0}, {"date": "2026-03-09", "close": 0.054, "volume": 14674669.0}, {"date": "2026-03-10", "close": 0.055, "volume": 12578436.0}, {"date": "2026-03-11", "close": 0.054, "volume": 10274280.0}, {"date": "2026-03-12", "close": 0.052, "volume": 12645756.0}, {"date": "2026-03-13", "close": 0.049, "volume": 17678067.0}, {"date": "2026-03-16", "close": 0.047, "volume": 19475615.0}, {"date": "2026-03-17", "close": 0.047, "volume": 10583434.0}, {"date": "2026-03-18", "close": 0.048, "volume": 7692486.0}, {"date": "2026-03-19", "close": 0.045, "volume": 11010047.0}, {"date": "2026-03-20", "close": 0.043, "volume": 55401455.0}, {"date": "2026-03-23", "close": 0.041, "volume": 24264226.0}, {"date": "2026-03-24", "close": 0.04, "volume": 19440944.0}, {"date": "2026-03-25", "close": 0.041, "volume": 14304290.0}, {"date": "2026-03-26", "close": 0.041, "volume": 9273074.0}, {"date": "2026-03-27", "close": 0.041, "volume": 20099871.0}, {"date": "2026-03-30", "close": 0.04, "volume": 28394502.0}, {"date": "2026-03-31", "close": 0.042, "volume": 19882517.0}, {"date": "2026-04-01", "close": 0.045, "volume": 15069165.0}, {"date": "2026-04-02", "close": 0.04, "volume": 22675224.0}, {"date": "2026-04-07", "close": 0.039, "volume": 25643642.0}, {"date": "2026-04-08", "close": 0.04, "volume": 30464723.0}, {"date": "2026-04-09", "close": 0.037, "volume": 41117305.0}, {"date": "2026-04-10", "close": 0.036, "volume": 23939096.0}, {"date": "2026-04-13", "close": 0.035, "volume": 21644203.0}, {"date": "2026-04-14", "close": 0.035, "volume": 14165077.0}, {"date": "2026-04-15", "close": 0.036, "volume": 18462030.0}, {"date": "2026-04-16", "close": 0.039, "volume": 126915772.0}, {"date": "2026-04-17", "close": 0.037, "volume": 28121201.0}, {"date": "2026-04-20", "close": 0.035, "volume": 34621484.0}, {"date": "2026-04-21", "close": 0.036, "volume": 40273708.0}, {"date": "2026-04-22", "close": 0.034, "volume": 40064711.0}, {"date": "2026-04-23", "close": 0.032, "volume": 34664970.0}, {"date": "2026-04-24", "close": 0.033, "volume": 27853159.0}, {"date": "2026-04-27", "close": 0.032, "volume": 10532706.0}, {"date": "2026-04-28", "close": 0.03, "volume": 47765640.0}, {"date": "2026-04-29", "close": 0.03, "volume": 42282473.0}, {"date": "2026-04-30", "close": 0.028, "volume": 42689108.0}, {"date": "2026-05-01", "close": 0.027, "volume": 27699419.0}, {"date": "2026-05-04", "close": 0.026, "volume": 30754993.0}, {"date": "2026-05-05", "close": 0.024, "volume": 38395597.0}, {"date": "2026-05-06", "close": 0.025, "volume": 23649572.0}, {"date": "2026-05-07", "close": 0.025, "volume": 13437821.0}, {"date": "2026-05-08", "close": 0.027, "volume": 13712244.0}, {"date": "2026-05-11", "close": 0.031, "volume": 25562723.0}, {"date": "2026-05-12", "close": 0.03, "volume": 26167615.0}, {"date": "2026-05-13", "close": 0.03, "volume": 8321361.0}, {"date": "2026-05-14", "close": 0.029, "volume": 7905102.0}, {"date": "2026-05-15", "close": 0.028, "volume": 11124872.0}, {"date": "2026-05-18", "close": 0.027, "volume": 16662756.0}, {"date": "2026-05-19", "close": 0.027, "volume": 12060392.0}, {"date": "2026-05-20", "close": 0.025, "volume": 34379498.0}, {"date": "2026-05-21", "close": 0.024, "volume": 9493445.0}, {"date": "2026-05-22", "close": 0.025, "volume": 38215146.0}, {"date": "2026-05-25", "close": 0.025, "volume": 5361281.0}, {"date": "2026-05-26", "close": 0.025, "volume": 911830.0}, {"date": "2026-05-27", "close": 0.024, "volume": 9590844.0}, {"date": "2026-05-28", "close": 0.023, "volume": 8061973.0}, {"date": "2026-05-29", "close": 0.024, "volume": 4810742.0}, {"date": "2026-06-01", "close": 0.024, "volume": 14794691.0}, {"date": "2026-06-02", "close": 0.021, "volume": 27353228.0}, {"date": "2026-06-03", "close": 0.022, "volume": 13375905.0}, {"date": "2026-06-04", "close": 0.022, "volume": 5455465.0}, {"date": "2026-06-05", "close": 0.022, "volume": 10924170.0}, {"date": "2026-06-09", "close": 0.021, "volume": 16219649.0}, {"date": "2026-06-10", "close": 0.02, "volume": 4469912.0}, {"date": "2026-06-11", "close": 0.021, "volume": 18358856.0}, {"date": "2026-06-12", "close": 0.023, "volume": 8280767.0}, {"date": "2026-06-15", "close": 0.024, "volume": 13563640.0}, {"date": "2026-06-16", "close": 0.023, "volume": 13764298.0}, {"date": "2026-06-17", "close": 0.023, "volume": 4008740.0}, {"date": "2026-06-18", "close": 0.022, "volume": 4141129.0}, {"date": "2026-06-19", "close": 0.022, "volume": 6143880.0}, {"date": "2026-06-22", "close": 0.021, "volume": 10896021.0}, {"date": "2026-06-23", "close": 0.02, "volume": 37839916.0}, {"date": "2026-06-24", "close": 0.019, "volume": 27022811.0}, {"date": "2026-06-25", "close": 0.019, "volume": 13237786.0}, {"date": "2026-06-26", "close": 0.019, "volume": 22885343.0}, {"date": "2026-06-29", "close": 0.02, "volume": 17222784.0}, {"date": "2026-06-30", "close": 0.019, "volume": 11083625.0}, {"date": "2026-07-01", "close": 0.022, "volume": 34485800.0}, {"date": "2026-07-02", "close": 0.021, "volume": 9909097.0}, {"date": "2026-07-03", "close": 0.021, "volume": 7960193.0}, {"date": "2026-07-06", "close": 0.022, "volume": 10507740.0}, {"date": "2026-07-07", "close": 0.025, "volume": 36030863.0}, {"date": "2026-07-08", "close": 0.024, "volume": 6606408.0}, {"date": "2026-07-09", "close": 0.024, "volume": 7047381.0}, {"date": "2026-07-10", "close": 0.024, "volume": 4057544.0}, {"date": "2026-07-13", "close": 0.025, "volume": 12562398.0}, {"date": "2026-07-14", "close": 0.025, "volume": 9923892.0}, {"date": "2026-07-15", "close": 0.026, "volume": 10729240.0}, {"date": "2026-07-16", "close": 0.026, "volume": 10475364.0}, {"date": "2026-07-17", "close": 0.025, "volume": 11620252.0}, {"date": "2026-07-20", "close": 0.026, "volume": 6816190.0}, {"date": "2026-07-21", "close": 0.024, "volume": 10265595.0}, {"date": "2026-07-22", "close": 0.023, "volume": 7764544.0}, {"date": "2026-07-23", "close": 0.023, "volume": 2782377.0}, {"date": "2026-07-24", "close": 0.023, "volume": 10831084.0}, {"date": "2026-07-27", "close": 0.021, "volume": 35879835.0}, {"date": "2026-07-28", "close": 0.021, "volume": 10349274.0}, {"date": "2026-07-29", "close": 0.019, "volume": 15524716.0}, {"date": "2026-07-30", "close": 0.02, "volume": 5955866.0}, {"date": "2026-07-31", "close": 0.019, "volume": 5818402.0}, {"date": "2026-08-03", "close": 0.021, "volume": 7594504.0}, {"date": "2026-08-04", "close": 0.021, "volume": 4259477.0}, {"date": "2026-08-05", "close": 0.021, "volume": 5287134.0}, {"date": "2026-08-06", "close": 0.023, "volume": 12483642.0}, {"date": "2026-08-07", "close": 0.023, "volume": 9334805.0}, {"date": "2026-08-10", "close": 0.023, "volume": 6455980.0}, {"date": "2026-08-11", "close": 0.023, "volume": 2650801.0}, {"date": "2026-08-12", "close": 0.022, "volume": 3463577.0}, {"date": "2026-08-13", "close": 0.022, "volume": 5306256.0}, {"date": "2026-08-14", "close": 0.022, "volume": 1174686.0}, {"date": "2026-08-17", "close": 0.021, "volume": 8552224.0}, {"date": "2026-08-18", "close": 0.02, "volume": 6933403.0}, {"date": "2026-08-19", "close": 0.02, "volume": 934012.0}, {"date": "2026-08-20", "close": 0.02, "volume": 1841730.0}, {"date": "2026-08-21", "close": 0.02, "volume": 1818019.0}, {"date": "2026-08-24", "close": 0.02, "volume": 22477503.0}, {"date": "2026-08-25", "close": 0.021, "volume": 2538233.0}, {"date": "2026-08-26", "close": 0.021, "volume": 5578279.0}, {"date": "2026-08-27", "close": 0.02, "volume": 6450775.0}, {"date": "2026-08-28", "close": 0.021, "volume": 2945816.0}, {"date": "2026-08-31", "close": 0.02, "volume": 8014813.0}, {"date": "2026-09-01", "close": 0.021, "volume": 4197837.0}, {"date": "2026-09-02", "close": 0.021, "volume": 6457949.0}, {"date": "2026-09-03", "close": 0.021, "volume": 2391433.0}, {"date": "2026-09-04", "close": 0.021, "volume": 3996741.0}, {"date": "2026-09-07", "close": 0.021, "volume": 2976743.0}, {"date": "2026-09-08", "close": 0.021, "volume": 881161.0}, {"date": "2026-09-09", "close": 0.02, "volume": 11460509.0}, {"date": "2026-09-10", "close": 0.019, "volume": 6999730.0}, {"date": "2026-09-11", "close": 0.019, "volume": 9046405.0}, {"date": "2026-09-14", "close": 0.019, "volume": 1763494.0}, {"date": "2026-09-15", "close": 0.019, "volume": 19872426.0}, {"date": "2026-09-16", "close": 0.018, "volume": 1815428.0}, {"date": "2026-09-17", "close": 0.018, "volume": 1310346.0}, {"date": "2026-09-18", "close": 0.02, "volume": 4072454.0}], "refreshing": true}