{"ticker": "CYM", "overview": {"name": "Cyprium Metals Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CYM", "has_prices": true, "as_of": "2026-09-18", "last": 0.49, "prev_close": 0.49, "change": 0.0, "change_pct": 0.0, "session_volume": 1048949.0, "vwap_5": 0.49193256100653365, "vwap_20": 0.5393402992352903, "vwap_60": 0.47537393658035787, "vwap_250": 0.43844113110529154, "high_52w": 0.5942265, "low_52w": 0.305, "avg_volume_20": 795661.5, "sessions": 400, "market_cap": {"value": 283259069.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03143613", "src": "ASX", "ticker": "CYM", "cik": "", "company": "Cyprium Metals Limited", "company_raw": "Cyprium Metals Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their CYM stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143613", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57109}, {"id": "ASX-03129811", "src": "ASX", "ticker": "CYM", "cik": "", "company": "Cyprium Metals Limited", "company_raw": "Cyprium Metals Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their CYM stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129811", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100309}, {"id": "ASX-03116861", "src": "ASX", "ticker": "CYM", "cik": "", "company": "Cyprium Metals Limited", "company_raw": "Cyprium Metals Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "CYM: substantial-holder notice (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03116861", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150709}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Gary Ernest Comb", "notice_type": "3Y", "direct_shares": 1098189.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-24", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139554-6A1345549", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Simon O'Loughlin", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-05-31", "source_url": "https://www.marketindex.com.au/asx/cym", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Cooke", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-05-08", "source_url": "https://www.marketindex.com.au/asx/cym", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Simon O'Loughlin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-12-11", "source_url": "https://www.marketindex.com.au/asx/cym", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Cooke", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-12-11", "source_url": "https://www.marketindex.com.au/asx/cym", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Simon Taylor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-12-11", "source_url": "https://www.marketindex.com.au/asx/cym", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robert Willcocks", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-09-12", "source_url": "https://www.marketindex.com.au/asx/cym", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Simon O'Loughlin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-04-28", "source_url": "https://www.marketindex.com.au/asx/cym", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Simon Taylor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-04-28", "source_url": "https://www.marketindex.com.au/asx/cym", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Simon Taylor", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-10-17", "source_url": "https://www.marketindex.com.au/asx/cym", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Simon O'Loughlin", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-10-17", "source_url": "https://www.marketindex.com.au/asx/cym", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bruce Watson", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-10-11", "source_url": "https://www.marketindex.com.au/asx/cym", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jeffrey Malaihollo", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-10-11", "source_url": "https://www.marketindex.com.au/asx/cym", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Carlile", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-10-11", "source_url": "https://www.marketindex.com.au/asx/cym", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Max Ramajaya", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-10-11", "source_url": "https://www.marketindex.com.au/asx/cym", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Cooke", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-10-11", "source_url": "https://www.marketindex.com.au/asx/cym", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Watson SPP", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-09-08", "source_url": "https://www.marketindex.com.au/asx/cym", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Malaihollo - SPP", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-09-08", "source_url": "https://www.marketindex.com.au/asx/cym", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bruce Watson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-06-15", "source_url": "https://www.marketindex.com.au/asx/cym", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr Jeffrey Malaihollo", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-06-15", "source_url": "https://www.marketindex.com.au/asx/cym", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Carlile", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-06-15", "source_url": "https://www.marketindex.com.au/asx/cym", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bruce Watson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-12-12", "source_url": "https://www.marketindex.com.au/asx/cym", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Carlile", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-12-12", "source_url": "https://www.marketindex.com.au/asx/cym", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robert Willcocks", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-12-12", "source_url": "https://www.marketindex.com.au/asx/cym", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jeff Malaihollo", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-11-09", "source_url": "https://www.marketindex.com.au/asx/cym", "needs_ocr": 0}], "directors": [{"name": "Gary Ernest Comb", "first_seen": "2026-09-24", "last_seen": "2026-09-24", "status": "current", "notices": 1}, {"name": "Christopher Melloy", "first_seen": "2008-01-04", "last_seen": "2008-01-04", "status": "past", "notices": 1}, {"name": "George S. Tahija", "first_seen": "2008-03-07", "last_seen": "2008-03-07", "status": "past", "notices": 1}, {"name": "J Carlile - SPP", "first_seen": "2010-11-08", "last_seen": "2010-11-08", "status": "past", "notices": 1}, {"name": "Correction - B Watson SPP", "first_seen": "2010-11-08", "last_seen": "2010-11-08", "status": "past", "notices": 1}, {"name": "Mr. R Willcocks", "first_seen": "2012-08-13", "last_seen": "2012-08-13", "status": "past", "notices": 1}, {"name": "George Tahija", "first_seen": "2009-12-16", "last_seen": "2014-05-28", "status": "past", "notices": 4}, {"name": "John Carlile Shares", "first_seen": "2014-06-19", "last_seen": "2014-06-19", "status": "past", "notices": 1}, {"name": "Bruce Watson Shares", "first_seen": "2014-06-19", "last_seen": "2014-06-19", "status": "past", "notices": 1}, {"name": "Jeff Malaihollo", "first_seen": "2014-10-14", "last_seen": "2014-11-09", "status": "past", "notices": 3}, {"name": "Dr Jeffrey Malaihollo", "first_seen": "2014-05-28", "last_seen": "2015-06-15", "status": "past", "notices": 2}, {"name": "J Malaihollo - SPP", "first_seen": "2015-09-08", "last_seen": "2015-09-08", "status": "past", "notices": 1}, {"name": "B Watson SPP", "first_seen": "2010-11-08", "last_seen": "2015-09-08", "status": "past", "notices": 2}, {"name": "Max Ramajaya", "first_seen": "2014-08-31", "last_seen": "2016-10-11", "status": "past", "notices": 2}, {"name": "John Carlile", "first_seen": "2007-11-11", "last_seen": "2016-10-11", "status": "past", "notices": 10}, {"name": "Jeffrey Malaihollo", "first_seen": "2013-10-01", "last_seen": "2016-10-11", "status": "past", "notices": 3}, {"name": "Bruce Watson", "first_seen": "2007-11-11", "last_seen": "2016-10-11", "status": "past", "notices": 14}, {"name": "Robert Willcocks", "first_seen": "2009-12-16", "last_seen": "2017-09-12", "status": "past", "notices": 5}, {"name": "Simon Taylor", "first_seen": "2016-10-17", "last_seen": "2017-12-11", "status": "past", "notices": 3}, {"name": "Andrew Cooke", "first_seen": "2016-10-11", "last_seen": "2018-05-08", "status": "past", "notices": 3}, {"name": "Simon O'Loughlin", "first_seen": "2016-10-17", "last_seen": "2018-05-31", "status": "past", "notices": 4}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156415-6A1352952"}, {"date": "2026-10-29", "form": "Issued Capital", "title": "Proposed issue of securities - CYM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156013-6A1352762"}, {"date": "2026-10-29", "form": "Issued Capital", "title": "Proposed issue of securities - CYM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156011-6A1352760"}, {"date": "2026-10-29", "form": "Periodic Reports", "title": "Capital Raise Presentation", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156010-6A1352754"}, {"date": "2026-10-29", "form": "Issued Capital", "title": "Up to A$83M funding to Accelerate Next Stages of Growth", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156009-6A1352752"}], "performance": {"ticker": "CYM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1993-08-02", "close": 11596085.727383, "volume": 0.0}, {"date": "1993-08-03", "close": 10969270.282659, "volume": 0.0}, {"date": "1993-08-04", "close": 9715639.3932124, "volume": 0.0}, {"date": "1993-08-05", "close": 9715639.3932124, "volume": 0.0}, {"date": "1993-08-06", "close": 10969270.282659, "volume": 0.0}, {"date": "1993-08-09", "close": 10655862.560297, "volume": 0.0}, {"date": "1993-08-10", "close": 10655862.560297, "volume": 0.0}, {"date": "1993-08-11", "close": 9715639.3932124, "volume": 0.0}, {"date": "1993-08-12", "close": 9715639.3932124, "volume": 0.0}, {"date": "1993-08-13", "close": 10029047.115574, "volume": 0.0}, {"date": "1993-08-16", "close": 10342454.837936, "volume": 0.0}, {"date": "1993-08-17", "close": 9402231.6708507, "volume": 0.0}, {"date": "1993-08-18", "close": 9402231.6708507, "volume": 0.0}, {"date": "1993-08-19", "close": 10655862.560297, "volume": 0.0}, {"date": "1993-08-20", "close": 10342454.837936, "volume": 0.0}, {"date": "1993-08-23", "close": 10029047.115574, "volume": 0.0}, {"date": "1993-08-24", "close": 10029047.115574, "volume": null}, {"date": "1993-08-25", "close": 10029047.115574, "volume": 0.0}, {"date": "1993-08-26", "close": 10029047.115574, "volume": null}, {"date": "1993-08-27", "close": 9402231.6708507, "volume": 0.0}, {"date": "1993-08-30", "close": 9715639.3932124, "volume": 0.0}, {"date": "1993-08-31", "close": 10969270.282659, "volume": 0.0}, {"date": "1993-09-01", "close": 10969270.282659, "volume": 0.0}, {"date": "1993-09-02", "close": 10969270.282659, "volume": null}, {"date": "1993-09-03", "close": 9402231.6708507, "volume": 0.0}, {"date": "1993-09-06", "close": 9402231.6708507, "volume": null}, {"date": "1993-09-07", "close": 10029047.115574, "volume": 0.0}, {"date": "1993-09-08", "close": 10029047.115574, "volume": null}, {"date": "1993-09-09", "close": 9402231.6708507, "volume": 0.0}, {"date": "1993-09-10", "close": 9402231.6708507, "volume": 0.0}, {"date": "1993-09-13", "close": 9402231.6708507, "volume": 0.0}, {"date": "1993-09-14", "close": 9402231.6708507, "volume": 0.0}, {"date": "1993-09-15", "close": 9402231.6708507, "volume": 0.0}, {"date": "1993-09-16", "close": 9402231.6708507, "volume": null}, {"date": "1993-09-17", "close": 8148600.7814039, "volume": 0.0}, {"date": "1993-09-20", "close": 8148600.7814039, "volume": 0.0}, {"date": "1993-09-21", "close": 8148600.7814039, "volume": null}, {"date": "1993-09-22", "close": 8775416.2261273, "volume": 0.0}, {"date": "1993-09-23", "close": 8148600.7814039, "volume": 0.0}, {"date": "1993-09-24", "close": 9402231.6708507, "volume": 0.0}, {"date": "1993-09-27", "close": 8775416.2261273, "volume": 0.0}, {"date": "1993-09-28", "close": 8775416.2261273, "volume": null}, {"date": "1993-09-29", "close": 8775416.2261273, "volume": 0.0}, {"date": "1993-09-30", "close": 8775416.2261273, "volume": 0.0}, {"date": "1993-10-01", "close": 8775416.2261273, "volume": null}, {"date": "1993-10-04", "close": 8775416.2261273, "volume": 0.0}, {"date": "1993-10-05", "close": 8462008.5037656, "volume": 0.0}, {"date": "1993-10-06", "close": 8462008.5037656, "volume": 0.0}, {"date": "1993-10-07", "close": 8462008.5037656, "volume": null}, {"date": "1993-10-08", "close": 9402231.6708507, "volume": 0.0}, {"date": "1993-10-11", "close": 9402231.6708507, "volume": 0.0}, {"date": "1993-10-12", "close": 8148600.7814039, "volume": 0.0}, {"date": "1993-10-13", "close": 8775416.2261273, "volume": 0.0}, {"date": "1993-10-14", "close": 9402231.6708507, "volume": 0.0}, {"date": "1993-10-15", "close": 9402231.6708507, "volume": 0.0}, {"date": "1993-10-18", "close": 10029047.115574, "volume": 0.0}, {"date": "1993-10-19", "close": 10029047.115574, "volume": 0.0}, {"date": "1993-10-20", "close": 9402231.6708507, "volume": 0.0}, {"date": "1993-10-21", "close": 9402231.6708507, "volume": 0.0}, {"date": "1993-10-22", "close": 9402231.6708507, "volume": 0.0}, {"date": "1993-10-25", "close": 9402231.6708507, "volume": null}, {"date": "1993-10-26", "close": 9402231.6708507, "volume": 0.0}, {"date": "1993-10-27", "close": 9402231.6708507, "volume": 0.0}, {"date": "1993-10-28", "close": 9402231.6708507, "volume": 0.0}, {"date": "1993-10-29", "close": 9402231.6708507, "volume": null}, {"date": "1993-11-01", "close": 9402231.6708507, "volume": null}, {"date": "1993-11-02", "close": 9402231.6708507, "volume": null}, {"date": "1993-11-03", "close": 9402231.6708507, "volume": 0.0}, {"date": "1993-11-04", "close": 9402231.6708507, "volume": 0.0}, {"date": "1993-11-05", "close": 10969270.282659, "volume": 0.0}, {"date": "1993-11-08", "close": 10969270.282659, "volume": 0.0}, {"date": "1993-11-09", "close": 10969270.282659, "volume": 0.0}, {"date": "1993-11-10", "close": 11282678.005021, "volume": 0.0}, {"date": "1993-11-11", "close": 11282678.005021, "volume": 0.0}, {"date": "1993-11-12", "close": 11282678.005021, "volume": null}, {"date": "1993-11-15", "close": 10655862.560297, "volume": 0.0}, {"date": "1993-11-16", "close": 10655862.560297, "volume": null}, {"date": "1993-11-17", "close": 10655862.560297, "volume": null}, {"date": "1993-11-18", "close": 10029047.115574, "volume": 0.0}, {"date": "1993-11-19", "close": 10029047.115574, "volume": null}, {"date": "1993-11-22", "close": 10029047.115574, "volume": 0.0}, {"date": "1993-11-23", "close": 10029047.115574, "volume": 0.0}, {"date": "1993-11-24", "close": 9402231.6708507, "volume": 0.0}, {"date": "1993-11-25", "close": 9402231.6708507, "volume": 0.0}, {"date": "1993-11-26", "close": 10029047.115574, "volume": 0.0}, {"date": "1993-11-29", "close": 10029047.115574, "volume": null}, {"date": "1993-11-30", "close": 10029047.115574, "volume": null}, {"date": "1993-12-01", "close": 10029047.115574, "volume": null}, {"date": "1993-12-02", "close": 9715639.3932124, "volume": 0.0}, {"date": "1993-12-03", "close": 9715639.3932124, "volume": 0.0}, {"date": "1993-12-06", "close": 9715639.3932124, "volume": 0.0}, {"date": "1993-12-07", "close": 9715639.3932124, "volume": null}, {"date": "1993-12-08", "close": 9402231.6708507, "volume": 0.0}, {"date": "1993-12-09", "close": 9402231.6708507, "volume": 0.0}, {"date": "1993-12-10", "close": 9402231.6708507, "volume": 0.0}, {"date": "1993-12-13", "close": 9402231.6708507, "volume": 0.0}, {"date": "1993-12-14", "close": 9402231.6708507, "volume": 0.0}, {"date": "1993-12-15", "close": 9402231.6708507, "volume": 0.0}, {"date": "1993-12-16", "close": 10029047.115574, "volume": 0.0}, {"date": "1993-12-17", "close": 9715639.3932124, "volume": 0.0}, {"date": "1993-12-20", "close": 9715639.3932124, "volume": null}, {"date": "1993-12-21", "close": 9402231.6708507, "volume": 0.0}, {"date": "1993-12-22", "close": 9402231.6708507, "volume": null}, {"date": "1993-12-23", "close": 10029047.115574, "volume": 0.0}, {"date": "1993-12-24", "close": 10029047.115574, "volume": null}, {"date": "1993-12-27", "close": 10029047.115574, "volume": null}, {"date": "1993-12-28", "close": 10029047.115574, "volume": null}, {"date": "1993-12-29", "close": 10029047.115574, "volume": 0.0}, {"date": "1993-12-30", "close": 9715639.3932124, "volume": 0.0}, {"date": "1993-12-31", "close": 10029047.115574, "volume": 0.0}, {"date": "1994-01-03", "close": 10029047.115574, "volume": null}, {"date": "1994-01-04", "close": 9402231.6708507, "volume": 0.0}, {"date": "1994-01-05", "close": 10029047.115574, "volume": 0.0}, {"date": "1994-01-06", "close": 10029047.115574, "volume": 0.0}, {"date": "1994-01-07", "close": 10655862.560297, "volume": 0.0}, {"date": "1994-01-10", "close": 10655862.560297, "volume": 0.0}, {"date": "1994-01-11", "close": 9715639.3932124, "volume": 0.0}, {"date": "1994-01-12", "close": 10029047.115574, "volume": 0.0}, {"date": "1994-01-13", "close": 10029047.115574, "volume": 0.0}, {"date": "1994-01-14", "close": 11909493.449744, "volume": 0.0}, {"date": "1994-01-17", "close": 14103347.506276, "volume": 0.0}, {"date": "1994-01-18", "close": 13163124.339191, "volume": 0.0}, {"date": "1994-01-19", "close": 12849716.616829, "volume": 0.0}, {"date": "1994-01-20", "close": 12849716.616829, "volume": 0.0}, {"date": "1994-01-21", "close": 12222901.172106, "volume": 0.0}, {"date": "1994-01-24", "close": 12222901.172106, "volume": 0.0}, {"date": "1994-01-25", "close": 11909493.449744, "volume": 0.0}, {"date": "1994-01-26", "close": 11909493.449744, "volume": null}, {"date": "1994-01-27", "close": 11282678.005021, "volume": 0.0}, {"date": "1994-01-28", "close": 10969270.282659, "volume": 0.0}, {"date": "1994-01-31", "close": 10969270.282659, "volume": 0.0}, {"date": "1994-02-01", "close": 10969270.282659, "volume": 0.0}, {"date": "1994-02-02", "close": 11596085.727383, "volume": 0.0}, {"date": "1994-02-03", "close": 11596085.727383, "volume": null}, {"date": "1994-02-04", "close": 11909493.449744, "volume": 0.0}, {"date": "1994-02-07", "close": 10655862.560297, "volume": 0.0}, {"date": "1994-02-08", "close": 11282678.005021, "volume": 0.0}, {"date": "1994-02-09", "close": 10969270.282659, "volume": 0.0}, {"date": "1994-02-10", "close": 10969270.282659, "volume": 0.0}, {"date": "1994-02-11", "close": 12222901.172106, "volume": 0.0}, {"date": "1994-02-14", "close": 12222901.172106, "volume": null}, {"date": "1994-02-15", "close": 11282678.005021, "volume": 0.0}, {"date": "1994-02-16", "close": 12222901.172106, "volume": 0.0}, {"date": "1994-02-17", "close": 12536308.894468, "volume": 0.0}, {"date": "1994-02-18", "close": 12536308.894468, "volume": 0.0}, {"date": "1994-02-21", "close": 12536308.894468, "volume": 0.0}, {"date": "1994-02-22", "close": 12222901.172106, "volume": 0.0}, {"date": "1994-02-23", "close": 11909493.449744, "volume": 0.0}, {"date": "1994-02-24", "close": 12536308.894468, "volume": 0.0}, {"date": "1994-02-25", "close": 11909493.449744, "volume": 0.0}, {"date": "1994-02-28", "close": 12536308.894468, "volume": 0.0}, {"date": "1994-03-01", "close": 12536308.894468, "volume": 0.0}, {"date": "1994-03-02", "close": 12536308.894468, "volume": 0.0}, {"date": "1994-03-03", "close": 13163124.339191, "volume": 0.0}, {"date": "1994-03-04", "close": 12849716.616829, "volume": 0.0}, {"date": "1994-03-07", "close": 13163124.339191, "volume": 0.0}, {"date": "1994-03-08", "close": 12536308.894468, "volume": 0.0}, {"date": "1994-03-09", "close": 13163124.339191, "volume": 0.0}, {"date": "1994-03-10", "close": 13476532.061553, "volume": 0.0}, {"date": "1994-03-11", "close": 13163124.339191, "volume": 0.0}, {"date": "1994-03-14", "close": 15670386.118084, "volume": 0.0}, {"date": "1994-03-15", "close": 17864240.174616, "volume": 0.0}, {"date": "1994-03-16", "close": 18177647.896978, "volume": 0.0}, {"date": "1994-03-17", "close": 21311725.120595, "volume": 0.0}, {"date": "1994-03-18", "close": 21938540.565318, "volume": 0.0}, {"date": "1994-03-21", "close": 20371501.95351, "volume": 0.0}, {"date": "1994-03-22", "close": 19431278.786425, "volume": 0.0}, {"date": "1994-03-23", "close": 16610609.28517, "volume": 0.0}, {"date": "1994-03-24", "close": 15983793.840446, "volume": 0.0}, {"date": "1994-03-25", "close": 16924017.007531, "volume": 0.0}, {"date": "1994-03-28", "close": 19431278.786425, "volume": 0.0}, {"date": "1994-03-29", "close": 19117871.064063, "volume": 0.0}, {"date": "1994-03-30", "close": 19117871.064063, "volume": 0.0}, {"date": "1994-03-31", "close": 18491055.61934, "volume": 0.0}, {"date": "1994-04-01", "close": 18491055.61934, "volume": null}, {"date": "1994-04-04", "close": 18491055.61934, "volume": null}, {"date": "1994-04-05", "close": 21311725.120595, "volume": 0.0}, {"date": "1994-04-06", "close": 21938540.565318, "volume": 0.0}, {"date": "1994-04-07", "close": 22251948.28768, "volume": 0.0}, {"date": "1994-04-08", "close": 21938540.565318, "volume": 0.0}, {"date": "1994-04-11", "close": 21938540.565318, "volume": 0.0}, {"date": "1994-04-12", "close": 20684909.675872, "volume": 0.0}, {"date": "1994-04-13", "close": 21311725.120595, "volume": 0.0}, {"date": "1994-04-14", "close": 22565356.010042, "volume": 0.0}, {"date": "1994-04-15", "close": 24445802.344212, "volume": 0.0}, {"date": "1994-04-18", "close": 30400549.069084, "volume": 0.0}, {"date": "1994-04-19", "close": 27266471.845467, "volume": 0.0}, {"date": "1994-04-20", "close": 28206695.012552, "volume": 0.0}, {"date": "1994-04-21", "close": 29146918.179637, "volume": 0.0}, {"date": "1994-04-22", "close": 29773733.624361, "volume": 0.0}, {"date": "1994-04-25", "close": 29773733.624361, "volume": null}, {"date": "1994-04-26", "close": 34161441.737424, "volume": 0.0}, {"date": "1994-04-27", "close": 31340772.236169, "volume": 0.0}, {"date": "1994-04-28", "close": 32280995.403254, "volume": 0.0}, {"date": "1994-04-29", "close": 29773733.624361, "volume": 0.0}, {"date": "1994-05-02", "close": 28206695.012552, "volume": 0.0}, {"date": "1994-05-03", "close": 26953064.123105, "volume": 0.0}, {"date": "1994-05-04", "close": 26639656.400744, "volume": 0.0}, {"date": "1994-05-05", "close": 26012840.95602, "volume": 0.0}, {"date": "1994-05-06", "close": 26639656.400744, "volume": 0.0}, {"date": "1994-05-09", "close": 29773733.624361, "volume": 0.0}, {"date": "1994-05-10", "close": 31654179.958531, "volume": 0.0}, {"date": "1994-05-11", "close": 31340772.236169, "volume": 0.0}, {"date": "1994-05-12", "close": 31340772.236169, "volume": 0.0}, {"date": "1994-05-13", "close": 31027364.513807, "volume": 0.0}, {"date": "1994-05-16", "close": 30713956.791446, "volume": 0.0}, {"date": "1994-05-17", "close": 27579879.567829, "volume": 0.0}, {"date": "1994-05-18", "close": 29773733.624361, "volume": 0.0}, {"date": "1994-05-19", "close": 28520102.734914, "volume": 0.0}, {"date": "1994-05-20", "close": 28520102.734914, "volume": 0.0}, {"date": "1994-05-23", "close": 28206695.012552, "volume": 0.0}, {"date": "1994-05-24", "close": 27579879.567829, "volume": 0.0}, {"date": "1994-05-25", "close": 27579879.567829, "volume": null}, {"date": "1994-05-26", "close": 29146918.179637, "volume": 0.0}, {"date": "1994-05-27", "close": 29773733.624361, "volume": 0.0}, {"date": "1994-05-30", "close": 32280995.403254, "volume": 0.0}, {"date": "1994-05-31", "close": 31654179.958531, "volume": 0.0}, {"date": "1994-06-01", "close": 31340772.236169, "volume": 0.0}, {"date": "1994-06-02", "close": 31340772.236169, "volume": 0.0}, {"date": "1994-06-03", "close": 30713956.791446, "volume": 0.0}, {"date": "1994-06-06", "close": 31967587.680892, "volume": 0.0}, {"date": "1994-06-07", "close": 31340772.236169, "volume": 0.0}, {"date": "1994-06-08", "close": 29460325.901999, "volume": 0.0}, {"date": "1994-06-09", "close": 30713956.791446, "volume": 0.0}, {"date": "1994-06-10", "close": 29460325.901999, "volume": 0.0}, {"date": "1994-06-13", "close": 29460325.901999, "volume": null}, {"date": "1994-06-14", "close": 28206695.012552, "volume": 0.0}, {"date": "1994-06-15", "close": 26639656.400744, "volume": 0.0}, {"date": "1994-06-16", "close": 26639656.400744, "volume": 0.0}, {"date": "1994-06-17", "close": 25699433.233659, "volume": 0.0}, {"date": "1994-06-20", "close": 26639656.400744, "volume": 0.0}, {"date": "1994-06-21", "close": 25699433.233659, "volume": 0.0}, {"date": "1994-06-22", "close": 26639656.400744, "volume": 0.0}, {"date": "1994-06-23", "close": 27579879.567829, "volume": 0.0}, {"date": "1994-06-24", "close": 26012840.95602, "volume": 0.0}, {"date": "1994-06-27", "close": 25699433.233659, "volume": 0.0}, {"date": "1994-06-28", "close": 25699433.233659, "volume": 0.0}, {"date": "1994-06-29", "close": 23818986.899488, "volume": 0.0}, {"date": "1994-06-30", "close": 23818986.899488, "volume": 0.0}, {"date": "1994-07-01", "close": 23505579.177127, "volume": 0.0}, {"date": "1994-07-04", "close": 23505579.177127, "volume": null}, {"date": "1994-07-05", "close": 22878763.732403, "volume": 0.0}, {"date": "1994-07-06", "close": 22251948.28768, "volume": 0.0}, {"date": "1994-07-07", "close": 25072617.788935, "volume": 0.0}, {"date": "1994-07-08", "close": 25072617.788935, "volume": null}, {"date": "1994-07-11", "close": 25072617.788935, "volume": null}, {"date": "1994-07-12", "close": 24445802.344212, "volume": 0.0}, {"date": "1994-07-13", "close": 22565356.010042, "volume": 0.0}, {"date": "1994-07-14", "close": 22565356.010042, "volume": 0.0}, {"date": "1994-07-15", "close": 24445802.344212, "volume": 0.0}, {"date": "1994-07-18", "close": 24445802.344212, "volume": 0.0}, {"date": "1994-07-19", "close": 24445802.344212, "volume": null}, {"date": "1994-07-20", "close": 24445802.344212, "volume": 0.0}, {"date": "1994-07-21", "close": 24445802.344212, "volume": 0.0}, {"date": "1994-07-22", "close": 23192171.454765, "volume": 0.0}, {"date": "1994-07-25", "close": 23192171.454765, "volume": 0.0}, {"date": "1994-07-26", "close": 21938540.565318, "volume": 0.0}, {"date": "1994-07-27", "close": 21938540.565318, "volume": 0.0}, {"date": "1994-07-28", "close": 20371501.95351, "volume": 0.0}, {"date": "1994-07-29", "close": 21311725.120595, "volume": 0.0}, {"date": "1994-08-01", "close": 21311725.120595, "volume": 0.0}, {"date": "1994-08-02", "close": 21311725.120595, "volume": 0.0}, {"date": "1994-08-03", "close": 20058094.231148, "volume": 0.0}, {"date": "1994-08-04", "close": 20684909.675872, "volume": 0.0}, {"date": "1994-08-05", "close": 18804463.341701, "volume": 0.0}, {"date": "1994-08-08", "close": 21938540.565318, "volume": 0.0}, {"date": "1994-08-09", "close": 18804463.341701, "volume": 0.0}, {"date": "1994-08-10", "close": 18804463.341701, "volume": 0.0}, {"date": "1994-08-11", "close": 20684909.675872, "volume": 0.0}, {"date": "1994-08-12", "close": 21625132.842957, "volume": 0.0}, {"date": "1994-08-15", "close": 21625132.842957, "volume": null}, {"date": "1994-08-16", "close": 20998317.398233, "volume": 0.0}, {"date": "1994-08-17", "close": 19117871.064063, "volume": 0.0}, {"date": "1994-08-18", "close": 19744686.508786, "volume": 0.0}, {"date": "1994-08-19", "close": 20371501.95351, "volume": 0.0}, {"date": "1994-08-22", "close": 20371501.95351, "volume": null}, {"date": "1994-08-23", "close": 20684909.675872, "volume": 0.0}, {"date": "1994-08-24", "close": 20684909.675872, "volume": 0.0}, {"date": "1994-08-25", "close": 20998317.398233, "volume": 0.0}, {"date": "1994-08-26", "close": 21311725.120595, "volume": 0.0}, {"date": "1994-08-29", "close": 21311725.120595, "volume": 0.0}, {"date": "1994-08-30", "close": 20371501.95351, "volume": 0.0}, {"date": "1994-08-31", "close": 20371501.95351, "volume": 0.0}, {"date": "1994-09-01", "close": 20371501.95351, "volume": 0.0}, {"date": "1994-09-02", "close": 20371501.95351, "volume": 0.0}, {"date": "1994-09-05", "close": 20684909.675872, "volume": 0.0}, {"date": "1994-09-06", "close": 20371501.95351, "volume": 0.0}, {"date": "1994-09-07", "close": 20371501.95351, "volume": 0.0}, {"date": "1994-09-08", "close": 20371501.95351, "volume": 0.0}, {"date": "1994-09-09", "close": 20371501.95351, "volume": 0.0}, {"date": "1994-09-12", "close": 20371501.95351, "volume": null}, {"date": "1994-09-13", "close": 20371501.95351, "volume": 0.0}, {"date": "1994-09-14", "close": 19431278.786425, "volume": 0.0}, {"date": "1994-09-15", "close": 19431278.786425, "volume": 0.0}, {"date": "1994-09-16", "close": 19431278.786425, "volume": 0.0}, {"date": "1994-09-19", "close": 19431278.786425, "volume": 0.0}, {"date": "1994-09-20", "close": 19431278.786425, "volume": null}, {"date": "1994-09-21", "close": 19431278.786425, "volume": 0.0}, {"date": "1994-09-22", "close": 19431278.786425, "volume": 0.0}, {"date": "1994-09-23", "close": 19431278.786425, "volume": null}, {"date": "1994-09-26", "close": 17237424.729893, "volume": 0.0}, {"date": "1994-09-27", "close": 17237424.729893, "volume": 0.0}, {"date": "1994-09-28", "close": 17550832.452255, "volume": 0.0}, {"date": "1994-09-29", "close": 17864240.174616, "volume": 0.0}, {"date": "1994-09-30", "close": 17864240.174616, "volume": null}, {"date": "1994-10-03", "close": 17864240.174616, "volume": null}, {"date": "1994-10-04", "close": 17864240.174616, "volume": null}, {"date": "1994-10-05", "close": 17550832.452255, "volume": 0.0}, {"date": "1994-10-06", "close": 17550832.452255, "volume": null}, {"date": "1994-10-07", "close": 16610609.28517, "volume": 0.0}, {"date": "1994-10-10", "close": 16610609.28517, "volume": null}, {"date": "1994-10-11", "close": 16610609.28517, "volume": null}, {"date": "1994-10-12", "close": 15983793.840446, "volume": 0.0}, {"date": "1994-10-13", "close": 15983793.840446, "volume": null}, {"date": "1994-10-14", "close": 15983793.840446, "volume": null}, {"date": "1994-10-17", "close": 15983793.840446, "volume": null}, {"date": "1994-10-18", "close": 14730162.950999, "volume": 0.0}, {"date": "1994-10-19", "close": 14730162.950999, "volume": null}, {"date": "1994-10-20", "close": 14730162.950999, "volume": null}, {"date": "1994-10-21", "close": 14730162.950999, "volume": null}, {"date": "1994-10-24", "close": 15356978.395723, "volume": 0.0}, {"date": "1994-10-25", "close": 15356978.395723, "volume": 0.0}, {"date": "1994-10-26", "close": 15983793.840446, "volume": 0.0}, {"date": "1994-10-27", "close": 17237424.729893, "volume": 0.0}, {"date": "1994-10-28", "close": 16924017.007531, "volume": 0.0}, {"date": "1994-10-31", "close": 16610609.28517, "volume": 0.0}, {"date": "1994-11-01", "close": 16610609.28517, "volume": null}, {"date": "1994-11-02", "close": 16610609.28517, "volume": null}, {"date": "1994-11-03", "close": 16610609.28517, "volume": null}, {"date": "1994-11-04", "close": 16610609.28517, "volume": null}, {"date": "1994-11-07", "close": 15670386.118084, "volume": 0.0}, {"date": "1994-11-08", "close": 14416755.228638, "volume": 0.0}, {"date": "1994-11-09", "close": 14103347.506276, "volume": 0.0}, {"date": "1994-11-10", "close": 14103347.506276, "volume": 0.0}, {"date": "1994-11-11", "close": 14103347.506276, "volume": 0.0}, {"date": "1994-11-14", "close": 14103347.506276, "volume": null}, {"date": "1994-11-15", "close": 14103347.506276, "volume": 0.0}, {"date": "1994-11-16", "close": 14103347.506276, "volume": null}, {"date": "1994-11-17", "close": 14103347.506276, "volume": 0.0}, {"date": "1994-11-18", "close": 14103347.506276, "volume": null}, {"date": "1994-11-21", "close": 13476532.061553, "volume": 0.0}, {"date": "1994-11-22", "close": 13789939.783914, "volume": 0.0}, {"date": "1994-11-23", "close": 13163124.339191, "volume": 0.0}, {"date": "1994-11-24", "close": 13163124.339191, "volume": null}, {"date": "1994-11-25", "close": 13476532.061553, "volume": 0.0}, {"date": "1994-11-28", "close": 13476532.061553, "volume": null}, {"date": "1994-11-29", "close": 12536308.894468, "volume": 0.0}, {"date": "1994-11-30", "close": 12536308.894468, "volume": null}, {"date": "1994-12-01", "close": 14103347.506276, "volume": 0.0}, {"date": "1994-12-02", "close": 14103347.506276, "volume": null}, {"date": "1994-12-05", "close": 14103347.506276, "volume": null}, {"date": "1994-12-06", "close": 14103347.506276, "volume": null}, {"date": "1994-12-07", "close": 14103347.506276, "volume": 0.0}, {"date": "1994-12-08", "close": 14103347.506276, "volume": null}, {"date": "1994-12-09", "close": 14103347.506276, "volume": 0.0}, {"date": "1994-12-12", "close": 14103347.506276, "volume": 0.0}, {"date": "1994-12-13", "close": 14103347.506276, "volume": null}, {"date": "1994-12-14", "close": 13476532.061553, "volume": 0.0}, {"date": "1994-12-15", "close": 13476532.061553, "volume": null}, {"date": "1994-12-16", "close": 13476532.061553, "volume": null}, {"date": "1994-12-19", "close": 14103347.506276, "volume": 0.0}, {"date": "1994-12-20", "close": 13476532.061553, "volume": 0.0}, {"date": "1994-12-21", "close": 13476532.061553, "volume": null}, {"date": "1994-12-22", "close": 13476532.061553, "volume": null}, {"date": "1994-12-23", "close": 13476532.061553, "volume": null}, {"date": "1994-12-26", "close": 13476532.061553, "volume": null}, {"date": "1994-12-27", "close": 13476532.061553, "volume": null}, {"date": "1994-12-28", "close": 14103347.506276, "volume": 0.0}, {"date": "1994-12-29", "close": 14103347.506276, "volume": null}, {"date": "1994-12-30", "close": 14103347.506276, "volume": null}, {"date": "1995-01-02", "close": 14103347.506276, "volume": null}, {"date": "1995-01-03", "close": 14103347.506276, "volume": null}, {"date": "1995-01-04", "close": 14103347.506276, "volume": null}, {"date": "1995-01-05", "close": 14103347.506276, "volume": null}, {"date": "1995-01-06", "close": 14103347.506276, "volume": null}, {"date": "1995-01-09", "close": 14103347.506276, "volume": null}, {"date": "1995-01-10", "close": 14103347.506276, "volume": null}, {"date": "1995-01-11", "close": 12536308.894468, "volume": 0.0}, {"date": "1995-01-12", "close": 12536308.894468, "volume": null}, {"date": "1995-01-13", "close": 12536308.894468, "volume": 0.0}, {"date": "1995-01-16", "close": 13789939.783914, "volume": 0.0}, {"date": "1995-01-17", "close": 13789939.783914, "volume": null}, {"date": "1995-01-18", "close": 13163124.339191, "volume": 0.0}, {"date": "1995-01-19", "close": 13163124.339191, "volume": 0.0}, {"date": "1995-01-20", "close": 13476532.061553, "volume": 0.0}, {"date": "1995-01-23", "close": 13476532.061553, "volume": 0.0}, {"date": "1995-01-24", "close": 14103347.506276, "volume": 0.0}, {"date": "1995-01-25", "close": 13476532.061553, "volume": 0.0}, {"date": "1995-01-26", "close": 13476532.061553, "volume": null}, {"date": "1995-01-27", "close": 13476532.061553, "volume": 0.0}, {"date": "1995-01-30", "close": 12536308.894468, "volume": 0.0}, {"date": "1995-01-31", "close": 12536308.894468, "volume": 0.0}, {"date": "1995-02-01", "close": 12222901.172106, "volume": 0.0}, {"date": "1995-02-02", "close": 12222901.172106, "volume": 0.0}, {"date": "1995-02-03", "close": 11909493.449744, "volume": 0.0}, {"date": "1995-02-06", "close": 11909493.449744, "volume": null}, {"date": "1995-02-07", "close": 11909493.449744, "volume": null}, {"date": "1995-02-08", "close": 11909493.449744, "volume": 0.0}, {"date": "1995-02-09", "close": 12536308.894468, "volume": 0.0}, {"date": "1995-02-10", "close": 12536308.894468, "volume": null}, {"date": "1995-02-13", "close": 12536308.894468, "volume": null}, {"date": "1995-02-14", "close": 12222901.172106, "volume": 0.0}, {"date": "1995-02-15", "close": 10655862.560297, "volume": 0.0}, {"date": "1995-02-16", "close": 10655862.560297, "volume": 0.0}, {"date": "1995-02-17", "close": 10655862.560297, "volume": 0.0}, {"date": "1995-02-20", "close": 10655862.560297, "volume": null}, {"date": "1995-02-21", "close": 13163124.339191, "volume": 0.0}, {"date": "1995-02-22", "close": 14103347.506276, "volume": 0.0}, {"date": "1995-02-23", "close": 14103347.506276, "volume": 0.0}, {"date": "1995-02-24", "close": 13163124.339191, "volume": 0.0}, {"date": "1995-02-27", "close": 13163124.339191, "volume": null}, {"date": "1995-02-28", "close": 12849716.616829, "volume": 0.0}, {"date": "1995-03-01", "close": 12849716.616829, "volume": null}, {"date": "1995-03-02", "close": 12536308.894468, "volume": 0.0}, {"date": "1995-03-03", "close": 12536308.894468, "volume": 0.0}, {"date": "1995-03-06", "close": 14103347.506276, "volume": 0.0}, {"date": "1995-03-07", "close": 13476532.061553, "volume": 0.0}, {"date": "1995-03-08", "close": 14103347.506276, "volume": 0.0}, {"date": "1995-03-09", "close": 14103347.506276, "volume": 0.0}, {"date": "1995-03-10", "close": 14103347.506276, "volume": 0.0}, {"date": "1995-03-13", "close": 14103347.506276, "volume": 0.0}, {"date": "1995-03-14", "close": 13163124.339191, "volume": 0.0}, {"date": "1995-03-15", "close": 13789939.783914, "volume": 0.0}, {"date": "1995-03-16", "close": 13476532.061553, "volume": 0.0}, {"date": "1995-03-17", "close": 13476532.061553, "volume": 0.0}, {"date": "1995-03-20", "close": 13476532.061553, "volume": 0.0}, {"date": "1995-03-21", "close": 13476532.061553, "volume": null}, {"date": "1995-03-22", "close": 13476532.061553, "volume": 0.0}, {"date": "1995-03-23", "close": 13476532.061553, "volume": null}, {"date": "1995-03-24", "close": 12536308.894468, "volume": 0.0}, {"date": "1995-03-27", "close": 12536308.894468, "volume": null}, {"date": "1995-03-28", "close": 12536308.894468, "volume": 0.0}, {"date": "1995-03-29", "close": 12536308.894468, "volume": 0.0}, {"date": "1995-03-30", "close": 12536308.894468, "volume": null}, {"date": "1995-03-31", "close": 12536308.894468, "volume": 0.0}, {"date": "1995-04-03", "close": 12536308.894468, "volume": null}, {"date": "1995-04-04", "close": 12536308.894468, "volume": null}, {"date": "1995-04-05", "close": 12536308.894468, "volume": null}, {"date": "1995-04-06", "close": 12222901.172106, "volume": 0.0}, {"date": "1995-04-07", "close": 12222901.172106, "volume": null}, {"date": "1995-04-10", "close": 9715639.3932124, "volume": 0.0}, {"date": "1995-04-11", "close": 9402231.6708507, "volume": 0.0}, {"date": "1995-04-12", "close": 9402231.6708507, "volume": 0.0}, {"date": "1995-04-13", "close": 9088823.948489, "volume": 0.0}, {"date": "1995-04-14", "close": 9088823.948489, "volume": null}, {"date": "1995-04-17", "close": 9088823.948489, "volume": null}, {"date": "1995-04-18", "close": 8775416.2261273, "volume": 0.0}, {"date": "1995-04-19", "close": 8462008.5037656, "volume": 0.0}, {"date": "1995-04-20", "close": 8148600.7814039, "volume": 0.0}, {"date": "1995-04-21", "close": 7835193.0590422, "volume": 0.0}, {"date": "1995-04-24", "close": 7835193.0590422, "volume": null}, {"date": "1995-04-25", "close": 7835193.0590422, "volume": null}, {"date": "1995-04-26", "close": 7835193.0590422, "volume": null}, {"date": "1995-04-27", "close": 8462008.5037656, "volume": 0.0}, {"date": "1995-04-28", "close": 9088823.948489, "volume": 0.0}, {"date": "1995-05-01", "close": 9088823.948489, "volume": null}, {"date": "1995-05-02", "close": 9402231.6708507, "volume": 0.0}, {"date": "1995-05-03", "close": 9402231.6708507, "volume": 0.0}, {"date": "1995-05-04", "close": 9402231.6708507, "volume": 0.0}, {"date": "1995-05-05", "close": 9402231.6708507, "volume": 0.0}, {"date": "1995-05-08", "close": 9088823.948489, "volume": 0.0}, {"date": "1995-05-09", "close": 9088823.948489, "volume": null}, {"date": "1995-05-10", "close": 9088823.948489, "volume": null}, {"date": "1995-05-11", "close": 9088823.948489, "volume": null}, {"date": "1995-05-12", "close": 9088823.948489, "volume": null}, {"date": "1995-05-15", "close": 9088823.948489, "volume": null}, {"date": "1995-05-16", "close": 9088823.948489, "volume": null}, {"date": "1995-05-17", "close": 9088823.948489, "volume": null}, {"date": "1995-05-18", "close": 9088823.948489, "volume": null}, {"date": "1995-05-19", "close": 9088823.948489, "volume": 0.0}, {"date": "1995-05-22", "close": 9088823.948489, "volume": null}, {"date": "1995-05-23", "close": 8462008.5037656, "volume": 0.0}, {"date": "1995-05-24", "close": 8462008.5037656, "volume": 0.0}, {"date": "1995-05-25", "close": 8462008.5037656, "volume": 0.0}, {"date": "1995-05-26", "close": 8775416.2261273, "volume": 0.0}, {"date": "1995-05-29", "close": 8775416.2261273, "volume": null}, {"date": "1995-05-30", "close": 7835193.0590422, "volume": 0.0}, {"date": "1995-05-31", "close": 7835193.0590422, "volume": null}, {"date": "1995-06-01", "close": 9088823.948489, "volume": 0.0}, {"date": "1995-06-02", "close": 9088823.948489, "volume": null}, {"date": "1995-06-05", "close": 9088823.948489, "volume": null}, {"date": "1995-06-06", "close": 9088823.948489, "volume": null}, {"date": "1995-06-07", "close": 7835193.0590422, "volume": 0.0}, {"date": "1995-06-08", "close": 7835193.0590422, "volume": 0.0}, {"date": "1995-06-09", "close": 7835193.0590422, "volume": null}, {"date": "1995-06-12", "close": 7835193.0590422, "volume": null}, {"date": "1995-06-13", "close": 6268154.4472338, "volume": 0.0}, {"date": "1995-06-14", "close": 6268154.4472338, "volume": 0.0}, {"date": "1995-06-15", "close": 7835193.0590422, "volume": 0.0}, {"date": "1995-06-16", "close": 7835193.0590422, "volume": 0.0}, {"date": "1995-06-19", "close": 7835193.0590422, "volume": 0.0}, {"date": "1995-06-20", "close": 6268154.4472338, "volume": 0.0}, {"date": "1995-06-21", "close": 7835193.0590422, "volume": 0.0}, {"date": "1995-06-22", "close": 7835193.0590422, "volume": 0.0}, {"date": "1995-06-23", "close": 7835193.0590422, "volume": 0.0}, {"date": "1995-06-26", "close": 7835193.0590422, "volume": null}, {"date": "1995-06-27", "close": 6268154.4472338, "volume": 0.0}, {"date": "1995-06-28", "close": 6268154.4472338, "volume": null}, {"date": "1995-06-29", "close": 6268154.4472338, "volume": 0.0}, {"date": "1995-06-30", "close": 6581562.1695955, "volume": 0.0}, {"date": "1995-07-03", "close": 6581562.1695955, "volume": null}, {"date": "1995-07-04", "close": 6581562.1695955, "volume": null}, {"date": "1995-07-05", "close": 8148600.7814039, "volume": 0.0}, {"date": "1995-07-06", "close": 7835193.0590422, "volume": 0.0}, {"date": "1995-07-07", "close": 7835193.0590422, "volume": 0.0}, {"date": "1995-07-10", "close": 8148600.7814039, "volume": 0.0}, {"date": "1995-07-11", "close": 8148600.7814039, "volume": 0.0}, {"date": "1995-07-12", "close": 7835193.0590422, "volume": 0.0}, {"date": "1995-07-13", "close": 8148600.7814039, "volume": 0.0}, {"date": "1995-07-14", "close": 8148600.7814039, "volume": 0.0}, {"date": "1995-07-17", "close": 7521785.3366806, "volume": 0.0}, {"date": "1995-07-18", "close": 7521785.3366806, "volume": 0.0}, {"date": "1995-07-19", "close": 7521785.3366806, "volume": 0.0}, {"date": "1995-07-20", "close": 7208377.6143189, "volume": 0.0}, {"date": "1995-07-21", "close": 7521785.3366806, "volume": 0.0}, {"date": "1995-07-24", "close": 7521785.3366806, "volume": 0.0}, {"date": "1995-07-25", "close": 7208377.6143189, "volume": 0.0}, {"date": "1995-07-26", "close": 7208377.6143189, "volume": 0.0}, {"date": "1995-07-27", "close": 7521785.3366806, "volume": 0.0}, {"date": "1995-07-28", "close": 7208377.6143189, "volume": 0.0}, {"date": "1995-07-31", "close": 7208377.6143189, "volume": 0.0}, {"date": "1995-08-01", "close": 7208377.6143189, "volume": null}, {"date": "1995-08-02", "close": 7521785.3366806, "volume": 0.0}, {"date": "1995-08-03", "close": 7521785.3366806, "volume": 0.0}, {"date": "1995-08-04", "close": 7521785.3366806, "volume": 0.0}, {"date": "1995-08-07", "close": 7835193.0590422, "volume": 0.0}, {"date": "1995-08-08", "close": 7835193.0590422, "volume": 0.0}, {"date": "1995-08-09", "close": 7835193.0590422, "volume": 0.0}, {"date": "1995-08-10", "close": 7835193.0590422, "volume": null}, {"date": "1995-08-11", "close": 7835193.0590422, "volume": 0.0}, {"date": "1995-08-14", "close": 7835193.0590422, "volume": null}, {"date": "1995-08-15", "close": 7835193.0590422, "volume": null}, {"date": "1995-08-16", "close": 7835193.0590422, "volume": null}, {"date": "1995-08-17", "close": 7835193.0590422, "volume": 0.0}, {"date": "1995-08-18", "close": 8775416.2261273, "volume": 0.0}, {"date": "1995-08-21", "close": 9402231.6708507, "volume": 0.0}, {"date": "1995-08-22", "close": 10655862.560297, "volume": 0.0}, {"date": "1995-08-23", "close": 11909493.449744, "volume": 0.0}, {"date": "1995-08-24", "close": 11909493.449744, "volume": 0.0}, {"date": "1995-08-25", "close": 10655862.560297, "volume": 0.0}, {"date": "1995-08-28", "close": 10655862.560297, "volume": null}, {"date": "1995-08-29", "close": 12536308.894468, "volume": 0.0}, {"date": "1995-08-30", "close": 12536308.894468, "volume": 0.0}, {"date": "1995-08-31", "close": 12536308.894468, "volume": 0.0}, {"date": "1995-09-01", "close": 10655862.560297, "volume": 0.0}, {"date": "1995-09-04", "close": 10029047.115574, "volume": 0.0}, {"date": "1995-09-05", "close": 10969270.282659, "volume": 0.0}, {"date": "1995-09-06", "close": 10342454.837936, "volume": 0.0}, {"date": "1995-09-07", "close": 9715639.3932124, "volume": 0.0}, {"date": "1995-09-08", "close": 9715639.3932124, "volume": 0.0}, {"date": "1995-09-11", "close": 11909493.449744, "volume": 0.0}, {"date": "1995-09-12", "close": 11282678.005021, "volume": 0.0}, {"date": "1995-09-13", "close": 10655862.560297, "volume": 0.0}, {"date": "1995-09-14", "close": 10969270.282659, "volume": 0.0}, {"date": "1995-09-15", "close": 10969270.282659, "volume": null}, {"date": "1995-09-18", "close": 10969270.282659, "volume": null}, {"date": "1995-09-19", "close": 10655862.560297, "volume": 0.0}, {"date": "1995-09-20", "close": 12536308.894468, "volume": 0.0}, {"date": "1995-09-21", "close": 11909493.449744, "volume": 0.0}, {"date": "1995-09-22", "close": 11909493.449744, "volume": 0.0}, {"date": "1995-09-25", "close": 11596085.727383, "volume": 0.0}, {"date": "1995-09-26", "close": 11282678.005021, "volume": 0.0}, {"date": "1995-09-27", "close": 11596085.727383, "volume": 0.0}, {"date": "1995-09-28", "close": 11596085.727383, "volume": 0.0}, {"date": "1995-09-29", "close": 11596085.727383, "volume": 0.0}, {"date": "1995-10-02", "close": 11282678.005021, "volume": 0.0}, {"date": "1995-10-03", "close": 11282678.005021, "volume": null}, {"date": "1995-10-04", "close": 11282678.005021, "volume": 0.0}, {"date": "1995-10-05", "close": 11282678.005021, "volume": 0.0}, {"date": "1995-10-06", "close": 12222901.172106, "volume": 0.0}, {"date": "1995-10-09", "close": 12222901.172106, "volume": 0.0}, {"date": "1995-10-10", "close": 10342454.837936, "volume": 0.0}, {"date": "1995-10-11", "close": 10342454.837936, "volume": null}, {"date": "1995-10-12", "close": 10029047.115574, "volume": 0.0}, {"date": "1995-10-13", "close": 10029047.115574, "volume": null}, {"date": "1995-10-16", "close": 10342454.837936, "volume": 0.0}, {"date": "1995-10-17", "close": 10029047.115574, "volume": 0.0}, {"date": "1995-10-18", "close": 10029047.115574, "volume": null}, {"date": "1995-10-19", "close": 8775416.2261273, "volume": 0.0}, {"date": "1995-10-20", "close": 8775416.2261273, "volume": null}, {"date": "1995-10-23", "close": 8775416.2261273, "volume": 0.0}, {"date": "1995-10-24", "close": 8775416.2261273, "volume": null}, {"date": "1995-10-25", "close": 8775416.2261273, "volume": null}, {"date": "1995-10-26", "close": 8775416.2261273, "volume": null}, {"date": "1995-10-27", "close": 8775416.2261273, "volume": 0.0}, {"date": "1995-10-30", "close": 8775416.2261273, "volume": null}, {"date": "1995-10-31", "close": 8775416.2261273, "volume": 0.0}, {"date": "1995-11-01", "close": 8775416.2261273, "volume": 0.0}, {"date": "1995-11-02", "close": 8775416.2261273, "volume": null}, {"date": "1995-11-03", "close": 8775416.2261273, "volume": null}, {"date": "1995-11-06", "close": 8775416.2261273, "volume": 0.0}, {"date": "1995-11-07", "close": 8775416.2261273, "volume": 0.0}, {"date": "1995-11-08", "close": 8775416.2261273, "volume": 0.0}, {"date": "1995-11-09", "close": 9088823.948489, "volume": 0.0}, {"date": "1995-11-10", "close": 9402231.6708507, "volume": 0.0}, {"date": "1995-11-13", "close": 8775416.2261273, "volume": 0.0}, {"date": "1995-11-14", "close": 8775416.2261273, "volume": null}, {"date": "1995-11-15", "close": 8462008.5037656, "volume": 0.0}, {"date": "1995-11-16", "close": 8148600.7814039, "volume": 0.0}, {"date": "1995-11-17", "close": 7835193.0590422, "volume": 0.0}, {"date": "1995-11-20", "close": 7208377.6143189, "volume": 0.0}, {"date": "1995-11-21", "close": 7208377.6143189, "volume": 0.0}, {"date": "1995-11-22", "close": 7208377.6143189, "volume": 0.0}, {"date": "1995-11-23", "close": 6894969.8919572, "volume": 0.0}, {"date": "1995-11-24", "close": 6894969.8919572, "volume": 0.0}, {"date": "1995-11-27", "close": 6581562.1695955, "volume": 0.0}, {"date": "1995-11-28", "close": 6268154.4472338, "volume": 0.0}, {"date": "1995-11-29", "close": 6268154.4472338, "volume": 0.0}, {"date": "1995-11-30", "close": 6268154.4472338, "volume": 0.0}, {"date": "1995-12-01", "close": 6268154.4472338, "volume": 0.0}, {"date": "1995-12-04", "close": 6581562.1695955, "volume": 0.0}, {"date": "1995-12-05", "close": 6268154.4472338, "volume": 0.0}, {"date": "1995-12-06", "close": 6268154.4472338, "volume": null}, {"date": "1995-12-07", "close": 6268154.4472338, "volume": 0.0}, {"date": "1995-12-08", "close": 6268154.4472338, "volume": null}, {"date": "1995-12-11", "close": 6268154.4472338, "volume": 0.0}, {"date": "1995-12-12", "close": 6268154.4472338, "volume": 0.0}, {"date": "1995-12-13", "close": 6268154.4472338, "volume": 0.0}, {"date": "1995-12-14", "close": 5954746.7248721, "volume": 0.0}, {"date": "1995-12-15", "close": 6581562.1695955, "volume": 0.0}, {"date": "1995-12-18", "close": 6581562.1695955, "volume": null}, {"date": "1995-12-19", "close": 5954746.7248721, "volume": 0.0}, {"date": "1995-12-20", "close": 5954746.7248721, "volume": null}, {"date": "1995-12-21", "close": 5954746.7248721, "volume": 0.0}, {"date": "1995-12-22", "close": 6111450.586053, "volume": 0.0}, {"date": "1995-12-25", "close": 6111450.586053, "volume": null}, {"date": "1995-12-26", "close": 6111450.586053, "volume": null}, {"date": "1995-12-27", "close": 6111450.586053, "volume": null}, {"date": "1995-12-28", "close": 6111450.586053, "volume": null}, {"date": "1995-12-29", "close": 6111450.586053, "volume": null}, {"date": "1996-01-01", "close": 6111450.586053, "volume": null}, {"date": "1996-01-02", "close": 6581562.1695955, "volume": 0.0}, {"date": "1996-01-03", "close": 6581562.1695955, "volume": null}, {"date": "1996-01-04", "close": 8148600.7814039, "volume": 0.0}, {"date": "1996-01-05", "close": 8775416.2261273, "volume": 0.0}, {"date": "1996-01-08", "close": 8775416.2261273, "volume": 0.0}, {"date": "1996-01-09", "close": 9088823.948489, "volume": 0.0}, {"date": "1996-01-10", "close": 8775416.2261273, "volume": 0.0}, {"date": "1996-01-11", "close": 9088823.948489, "volume": 0.0}, {"date": "1996-01-12", "close": 9088823.948489, "volume": 0.0}, {"date": "1996-01-15", "close": 8775416.2261273, "volume": 0.0}, {"date": "1996-01-16", "close": 8775416.2261273, "volume": null}, {"date": "1996-01-17", "close": 9088823.948489, "volume": 0.0}, {"date": "1996-01-18", "close": 10029047.115574, "volume": 0.0}, {"date": "1996-01-19", "close": 10655862.560297, "volume": 0.0}, {"date": "1996-01-22", "close": 10969270.282659, "volume": 0.0}, {"date": "1996-01-23", "close": 12536308.894468, "volume": 0.0}, {"date": "1996-01-24", "close": 10969270.282659, "volume": 0.0}, {"date": "1996-01-25", "close": 10969270.282659, "volume": 0.0}, {"date": "1996-01-26", "close": 10969270.282659, "volume": null}, {"date": "1996-01-29", "close": 10342454.837936, "volume": 0.0}, {"date": "1996-01-30", "close": 12379605.033287, "volume": 0.0}, {"date": "1996-01-31", "close": 10969270.282659, "volume": 0.0}, {"date": "1996-02-01", "close": 10655862.560297, "volume": 0.0}, {"date": "1996-02-02", "close": 10969270.282659, "volume": 0.0}, {"date": "1996-02-05", "close": 10185750.976755, "volume": 0.0}, {"date": "1996-02-06", "close": 11909493.449744, "volume": 0.0}, {"date": "1996-02-07", "close": 10812566.421478, "volume": 0.0}, {"date": "1996-02-08", "close": 10655862.560297, "volume": 0.0}, {"date": "1996-02-09", "close": 9872343.2543932, "volume": 0.0}, {"date": "1996-02-12", "close": 9872343.2543932, "volume": 0.0}, {"date": "1996-02-13", "close": 10185750.976755, "volume": 0.0}, {"date": "1996-02-14", "close": 10029047.115574, "volume": 0.0}, {"date": "1996-02-15", "close": 10029047.115574, "volume": 0.0}, {"date": "1996-02-16", "close": 9872343.2543932, "volume": 0.0}, {"date": "1996-02-19", "close": 9872343.2543932, "volume": null}, {"date": "1996-02-20", "close": 10029047.115574, "volume": 0.0}, {"date": "1996-02-21", "close": 8775416.2261273, "volume": 0.0}, {"date": "1996-02-22", "close": 10029047.115574, "volume": 0.0}, {"date": "1996-02-23", "close": 10029047.115574, "volume": null}, {"date": "1996-02-26", "close": 10029047.115574, "volume": null}, {"date": "1996-02-27", "close": 10029047.115574, "volume": null}, {"date": "1996-02-28", "close": 10185750.976755, "volume": 0.0}, {"date": "1996-02-29", "close": 10342454.837936, "volume": 0.0}, {"date": "1996-03-01", "close": 10185750.976755, "volume": 0.0}, {"date": "1996-03-04", "close": 10185750.976755, "volume": 0.0}, {"date": "1996-03-05", "close": 10029047.115574, "volume": 0.0}, {"date": "1996-03-06", "close": 9715639.3932124, "volume": 0.0}, {"date": "1996-03-07", "close": 10185750.976755, "volume": 0.0}, {"date": "1996-03-08", "close": 10185750.976755, "volume": 0.0}, {"date": "1996-03-11", "close": 10029047.115574, "volume": 0.0}, {"date": "1996-03-12", "close": 10029047.115574, "volume": 0.0}, {"date": "1996-03-13", "close": 10029047.115574, "volume": 0.0}, {"date": "1996-03-14", "close": 10029047.115574, "volume": 0.0}, {"date": "1996-03-15", "close": 10029047.115574, "volume": null}, {"date": "1996-03-18", "close": 9715639.3932124, "volume": 0.0}, {"date": "1996-03-19", "close": 10029047.115574, "volume": 0.0}, {"date": "1996-03-20", "close": 10029047.115574, "volume": null}, {"date": "1996-03-21", "close": 10029047.115574, "volume": null}, {"date": "1996-03-22", "close": 8462008.5037656, "volume": 0.0}, {"date": "1996-03-25", "close": 8462008.5037656, "volume": null}, {"date": "1996-03-26", "close": 8462008.5037656, "volume": null}, {"date": "1996-03-27", "close": 10029047.115574, "volume": 0.0}, {"date": "1996-03-28", "close": 9402231.6708507, "volume": 0.0}, {"date": "1996-03-29", "close": 10029047.115574, "volume": 0.0}, {"date": "1996-04-01", "close": 9872343.2543932, "volume": 0.0}, {"date": "1996-04-02", "close": 9402231.6708507, "volume": 0.0}, {"date": "1996-04-03", "close": 9402231.6708507, "volume": null}, {"date": "1996-04-04", "close": 9402231.6708507, "volume": 0.0}, {"date": "1996-04-05", "close": 9402231.6708507, "volume": null}, {"date": "1996-04-08", "close": 9402231.6708507, "volume": null}, {"date": "1996-04-09", "close": 9402231.6708507, "volume": null}, {"date": "1996-04-10", "close": 9402231.6708507, "volume": 0.0}, {"date": "1996-04-11", "close": 9402231.6708507, "volume": null}, {"date": "1996-04-12", "close": 9402231.6708507, "volume": 0.0}, {"date": "1996-04-15", "close": 9402231.6708507, "volume": null}, {"date": "1996-04-16", "close": 9715639.3932124, "volume": 0.0}, {"date": "1996-04-17", "close": 9715639.3932124, "volume": 0.0}, {"date": "1996-04-18", "close": 9402231.6708507, "volume": 0.0}, {"date": "1996-04-19", "close": 9402231.6708507, "volume": 0.0}, {"date": "1996-04-22", "close": 9402231.6708507, "volume": null}, {"date": "1996-04-23", "close": 9402231.6708507, "volume": null}, {"date": "1996-04-24", "close": 9402231.6708507, "volume": null}, {"date": "1996-04-25", "close": 9402231.6708507, "volume": null}, {"date": "1996-04-26", "close": 8775416.2261273, "volume": 0.0}, {"date": "1996-04-29", "close": 8775416.2261273, "volume": 0.0}, {"date": "1996-04-30", "close": 8775416.2261273, "volume": null}, {"date": "1996-05-01", "close": 8775416.2261273, "volume": 0.0}, {"date": "1996-05-02", "close": 8775416.2261273, "volume": 0.0}, {"date": "1996-05-03", "close": 8775416.2261273, "volume": 0.0}, {"date": "1996-05-06", "close": 8775416.2261273, "volume": null}, {"date": "1996-05-07", "close": 8775416.2261273, "volume": null}, {"date": "1996-05-08", "close": 8775416.2261273, "volume": 0.0}, {"date": "1996-05-09", "close": 8775416.2261273, "volume": null}, {"date": "1996-05-10", "close": 8775416.2261273, "volume": 0.0}, {"date": "1996-05-13", "close": 8775416.2261273, "volume": 0.0}, {"date": "1996-05-14", "close": 8775416.2261273, "volume": 0.0}, {"date": "1996-05-15", "close": 8775416.2261273, "volume": 0.0}, {"date": "1996-05-16", "close": 9715639.3932124, "volume": 0.0}, {"date": "1996-05-17", "close": 10655862.560297, "volume": 0.0}, {"date": "1996-05-20", "close": 11439381.866202, "volume": 0.0}, {"date": "1996-05-21", "close": 11282678.005021, "volume": 0.0}, {"date": "1996-05-22", "close": 11439381.866202, "volume": 0.0}, {"date": "1996-05-23", "close": 11125974.14384, "volume": 0.0}, {"date": "1996-05-24", "close": 10655862.560297, "volume": 0.0}, {"date": "1996-05-27", "close": 10655862.560297, "volume": 0.0}, {"date": "1996-05-28", "close": 10029047.115574, "volume": 0.0}, {"date": "1996-05-29", "close": 10029047.115574, "volume": null}, {"date": "1996-05-30", "close": 10029047.115574, "volume": 0.0}, {"date": "1996-05-31", "close": 10029047.115574, "volume": null}, {"date": "1996-06-03", "close": 10342454.837936, "volume": 0.0}, {"date": "1996-06-04", "close": 10499158.699117, "volume": 0.0}, {"date": "1996-06-05", "close": 10342454.837936, "volume": 0.0}, {"date": "1996-06-06", "close": 10342454.837936, "volume": null}, {"date": "1996-06-07", "close": 10342454.837936, "volume": null}, {"date": "1996-06-10", "close": 10342454.837936, "volume": null}, {"date": "1996-06-11", "close": 10185750.976755, "volume": 0.0}, {"date": "1996-06-12", "close": 10655862.560297, "volume": 0.0}, {"date": "1996-06-13", "close": 10969270.282659, "volume": 0.0}, {"date": "1996-06-14", "close": 10655862.560297, "volume": 0.0}, {"date": "1996-06-17", "close": 10655862.560297, "volume": null}, {"date": "1996-06-18", "close": 10342454.837936, "volume": 0.0}, {"date": "1996-06-19", "close": 10185750.976755, "volume": 0.0}, {"date": "1996-06-20", "close": 10342454.837936, "volume": 0.0}, {"date": "1996-06-21", "close": 10185750.976755, "volume": 0.0}, {"date": "1996-06-24", "close": 10185750.976755, "volume": null}, {"date": "1996-06-25", "close": 10342454.837936, "volume": 0.0}, {"date": "1996-06-26", "close": 9715639.3932124, "volume": 0.0}, {"date": "1996-06-27", "close": 10185750.976755, "volume": 0.0}, {"date": "1996-06-28", "close": 10029047.115574, "volume": 0.0}, {"date": "1996-07-01", "close": 10185750.976755, "volume": 0.0}, {"date": "1996-07-02", "close": 10342454.837936, "volume": 0.0}, {"date": "1996-07-03", "close": 10342454.837936, "volume": null}, {"date": "1996-07-04", "close": 9715639.3932124, "volume": 0.0}, {"date": "1996-07-05", "close": 9402231.6708507, "volume": 0.0}, {"date": "1996-07-08", "close": 9402231.6708507, "volume": null}, {"date": "1996-07-09", "close": 9402231.6708507, "volume": null}, {"date": "1996-07-10", "close": 9402231.6708507, "volume": 0.0}, {"date": "1996-07-11", "close": 9402231.6708507, "volume": null}, {"date": "1996-07-12", "close": 9402231.6708507, "volume": 0.0}, {"date": "1996-07-15", "close": 9402231.6708507, "volume": null}, {"date": "1996-07-16", "close": 9402231.6708507, "volume": 0.0}, {"date": "1996-07-17", "close": 9402231.6708507, "volume": null}, {"date": "1996-07-18", "close": 9402231.6708507, "volume": 0.0}, {"date": "1996-07-19", "close": 9402231.6708507, "volume": null}, {"date": "1996-07-22", "close": 9402231.6708507, "volume": null}, {"date": "1996-07-23", "close": 9088823.948489, "volume": 0.0}, {"date": "1996-07-24", "close": 10655862.560297, "volume": 0.0}, {"date": "1996-07-25", "close": 10655862.560297, "volume": null}, {"date": "1996-07-26", "close": 10655862.560297, "volume": 0.0}, {"date": "1996-07-29", "close": 10655862.560297, "volume": null}, {"date": "1996-07-30", "close": 9715639.3932124, "volume": 0.0}, {"date": "1996-07-31", "close": 10655862.560297, "volume": 0.0}, {"date": "1996-08-01", "close": 10655862.560297, "volume": 0.0}, {"date": "1996-08-02", "close": 10655862.560297, "volume": null}, {"date": "1996-08-05", "close": 10655862.560297, "volume": 0.0}, {"date": "1996-08-06", "close": 10342454.837936, "volume": 0.0}, {"date": "1996-08-07", "close": 10342454.837936, "volume": null}, {"date": "1996-08-08", "close": 10342454.837936, "volume": null}, {"date": "1996-08-09", "close": 10342454.837936, "volume": null}, {"date": "1996-08-12", "close": 10342454.837936, "volume": null}, {"date": "1996-08-13", "close": 9402231.6708507, "volume": 0.0}, {"date": "1996-08-14", "close": 9402231.6708507, "volume": null}, {"date": "1996-08-15", "close": 10342454.837936, "volume": 0.0}, {"date": "1996-08-16", "close": 10969270.282659, "volume": 0.0}, {"date": "1996-08-19", "close": 9715639.3932124, "volume": 0.0}, {"date": "1996-08-20", "close": 10029047.115574, "volume": 0.0}, {"date": "1996-08-21", "close": 10029047.115574, "volume": 0.0}, {"date": "1996-08-22", "close": 10029047.115574, "volume": null}, {"date": "1996-08-23", "close": 10029047.115574, "volume": null}, {"date": "1996-08-26", "close": 10029047.115574, "volume": 0.0}, {"date": "1996-08-27", "close": 10029047.115574, "volume": 0.0}, {"date": "1996-08-28", "close": 8775416.2261273, "volume": 0.0}, {"date": "1996-08-29", "close": 8775416.2261273, "volume": null}, {"date": "1996-08-30", "close": 8775416.2261273, "volume": 0.0}, {"date": "1996-09-02", "close": 8775416.2261273, "volume": null}, {"date": "1996-09-03", "close": 8148600.7814039, "volume": 0.0}, {"date": "1996-09-04", "close": 8148600.7814039, "volume": 0.0}, {"date": "1996-09-05", "close": 8148600.7814039, "volume": 0.0}, {"date": "1996-09-06", "close": 8148600.7814039, "volume": null}, {"date": "1996-09-09", "close": 8148600.7814039, "volume": null}, {"date": "1996-09-10", "close": 8775416.2261273, "volume": 0.0}, {"date": "1996-09-11", "close": 8775416.2261273, "volume": null}, {"date": "1996-09-12", "close": 8775416.2261273, "volume": null}, {"date": "1996-09-13", "close": 8775416.2261273, "volume": null}, {"date": "1996-09-16", "close": 7521785.3366806, "volume": 0.0}, {"date": "1996-09-17", "close": 6268154.4472338, "volume": 0.0}, {"date": "1996-09-18", "close": 6518880.6251232, "volume": 0.0}, {"date": "1996-09-19", "close": 6518880.6251232, "volume": null}, {"date": "1996-09-20", "close": 6518880.6251232, "volume": null}, {"date": "1996-09-23", "close": 6581562.1695955, "volume": 0.0}, {"date": "1996-09-24", "close": 6581562.1695955, "volume": 0.0}, {"date": "1996-09-25", "close": 6581562.1695955, "volume": null}, {"date": "1996-09-26", "close": 6581562.1695955, "volume": null}, {"date": "1996-09-27", "close": 6581562.1695955, "volume": 0.0}, {"date": "1996-09-30", "close": 6581562.1695955, "volume": null}, {"date": "1996-10-01", "close": 6581562.1695955, "volume": null}, {"date": "1996-10-02", "close": 6581562.1695955, "volume": null}, {"date": "1996-10-03", "close": 6268154.4472338, "volume": 0.0}, {"date": "1996-10-04", "close": 6268154.4472338, "volume": 0.0}, {"date": "1996-10-07", "close": 6268154.4472338, "volume": null}, {"date": "1996-10-08", "close": 6268154.4472338, "volume": null}, {"date": "1996-10-09", "close": 5327931.2801487, "volume": 0.0}, {"date": "1996-10-10", "close": 5327931.2801487, "volume": null}, {"date": "1996-10-11", "close": 5327931.2801487, "volume": null}, {"date": "1996-10-14", "close": 6268154.4472338, "volume": 0.0}, {"date": "1996-10-15", "close": 6268154.4472338, "volume": 0.0}, {"date": "1996-10-16", "close": 6268154.4472338, "volume": 0.0}, {"date": "1996-10-17", "close": 6268154.4472338, "volume": null}, {"date": "1996-10-18", "close": 6268154.4472338, "volume": null}, {"date": "1996-10-21", "close": 6894969.8919572, "volume": 0.0}, {"date": "1996-10-22", "close": 6894969.8919572, "volume": null}, {"date": "1996-10-23", "close": 6894969.8919572, "volume": 0.0}, {"date": "1996-10-24", "close": 6894969.8919572, "volume": 0.0}, {"date": "1996-10-25", "close": 6894969.8919572, "volume": 0.0}, {"date": "1996-10-28", "close": 6581562.1695955, "volume": 0.0}, {"date": "1996-10-29", "close": 6581562.1695955, "volume": null}, {"date": "1996-10-30", "close": 6581562.1695955, "volume": 0.0}, {"date": "1996-10-31", "close": 5641339.0025104, "volume": 0.0}, {"date": "1996-11-01", "close": 8775416.2261273, "volume": 0.0}, {"date": "1996-11-04", "close": 7521785.3366806, "volume": 0.0}, {"date": "1996-11-05", "close": 7521785.3366806, "volume": null}, {"date": "1996-11-06", "close": 6268154.4472338, "volume": 0.0}, {"date": "1996-11-07", "close": 6268154.4472338, "volume": 0.0}, {"date": "1996-11-08", "close": 6268154.4472338, "volume": 0.0}, {"date": "1996-11-11", "close": 6268154.4472338, "volume": null}, {"date": "1996-11-12", "close": 6268154.4472338, "volume": 0.0}, {"date": "1996-11-13", "close": 6268154.4472338, "volume": null}, {"date": "1996-11-14", "close": 6268154.4472338, "volume": null}, {"date": "1996-11-15", "close": 6268154.4472338, "volume": null}, {"date": "1996-11-18", "close": 6268154.4472338, "volume": null}, {"date": "1996-11-19", "close": 5954746.7248721, "volume": 0.0}, {"date": "1996-11-20", "close": 6268154.4472338, "volume": 0.0}, {"date": "1996-11-21", "close": 6268154.4472338, "volume": 0.0}, {"date": "1996-11-22", "close": 5641339.0025104, "volume": 0.0}, {"date": "1996-11-25", "close": 5641339.0025104, "volume": 0.0}, {"date": "1996-11-26", "close": 5954746.7248721, "volume": 0.0}, {"date": "1996-11-27", "close": 5484635.1413296, "volume": 0.0}, {"date": "1996-11-28", "close": 6268154.4472338, "volume": 0.0}, {"date": "1996-11-29", "close": 6268154.4472338, "volume": null}, {"date": "1996-12-02", "close": 6268154.4472338, "volume": null}, {"date": "1996-12-03", "close": 5954746.7248721, "volume": 0.0}, {"date": "1996-12-04", "close": 5641339.0025104, "volume": 0.0}, {"date": "1996-12-05", "close": 6581562.1695955, "volume": 0.0}, {"date": "1996-12-06", "close": 6581562.1695955, "volume": null}, {"date": "1996-12-09", "close": 5641339.0025104, "volume": 0.0}, {"date": "1996-12-10", "close": 5641339.0025104, "volume": null}, {"date": "1996-12-11", "close": 6111450.586053, "volume": 0.0}, {"date": "1996-12-12", "close": 6111450.586053, "volume": 0.0}, {"date": "1996-12-13", "close": 6268154.4472338, "volume": 0.0}, {"date": "1996-12-16", "close": 6268154.4472338, "volume": 0.0}, {"date": "1996-12-17", "close": 6268154.4472338, "volume": 0.0}, {"date": "1996-12-18", "close": 6268154.4472338, "volume": null}, {"date": "1996-12-19", "close": 6268154.4472338, "volume": null}, {"date": "1996-12-20", "close": 6268154.4472338, "volume": null}, {"date": "1996-12-23", "close": 6268154.4472338, "volume": null}, {"date": "1996-12-24", "close": 6268154.4472338, "volume": null}, {"date": "1996-12-25", "close": 6268154.4472338, "volume": null}, {"date": "1996-12-26", "close": 6268154.4472338, "volume": null}, {"date": "1996-12-27", "close": 6268154.4472338, "volume": 0.0}, {"date": "1996-12-30", "close": 6268154.4472338, "volume": null}, {"date": "1996-12-31", "close": 6268154.4472338, "volume": 0.0}, {"date": "1997-01-01", "close": 6268154.4472338, "volume": null}, {"date": "1997-01-02", "close": 6268154.4472338, "volume": null}, {"date": "1997-01-03", "close": 6268154.4472338, "volume": 0.0}, {"date": "1997-01-06", "close": 5641339.0025104, "volume": 0.0}, {"date": "1997-01-07", "close": 5954746.7248721, "volume": 0.0}, {"date": "1997-01-08", "close": 5954746.7248721, "volume": null}, {"date": "1997-01-09", "close": 5641339.0025104, "volume": 0.0}, {"date": "1997-01-10", "close": 6268154.4472338, "volume": 0.0}, {"date": "1997-01-13", "close": 6268154.4472338, "volume": 0.0}, {"date": "1997-01-14", "close": 6738266.0307763, "volume": 0.0}, {"date": "1997-01-15", "close": 6894969.8919572, "volume": 0.0}, {"date": "1997-01-16", "close": 6581562.1695955, "volume": 0.0}, {"date": "1997-01-17", "close": 6581562.1695955, "volume": 0.0}, {"date": "1997-01-20", "close": 6581562.1695955, "volume": 0.0}, {"date": "1997-01-21", "close": 6268154.4472338, "volume": 0.0}, {"date": "1997-01-22", "close": 6268154.4472338, "volume": 0.0}, {"date": "1997-01-23", "close": 6268154.4472338, "volume": null}, {"date": "1997-01-24", "close": 6268154.4472338, "volume": null}, {"date": "1997-01-27", "close": 6268154.4472338, "volume": null}, {"date": "1997-01-28", "close": 6268154.4472338, "volume": 0.0}, {"date": "1997-01-29", "close": 6581562.1695955, "volume": 0.0}, {"date": "1997-01-30", "close": 6581562.1695955, "volume": null}, {"date": "1997-01-31", "close": 6581562.1695955, "volume": 0.0}, {"date": "1997-02-03", "close": 6581562.1695955, "volume": 0.0}, {"date": "1997-02-04", "close": 6268154.4472338, "volume": 0.0}, {"date": "1997-02-05", "close": 6268154.4472338, "volume": 0.0}, {"date": "1997-02-06", "close": 6268154.4472338, "volume": null}, {"date": "1997-02-07", "close": 6268154.4472338, "volume": 0.0}, {"date": "1997-02-10", "close": 6268154.4472338, "volume": 0.0}, {"date": "1997-02-11", "close": 6268154.4472338, "volume": null}, {"date": "1997-02-12", "close": 5954746.7248721, "volume": 0.0}, {"date": "1997-02-13", "close": 5798042.8636913, "volume": 0.0}, {"date": "1997-02-14", "close": 6268154.4472338, "volume": 0.0}, {"date": "1997-02-17", "close": 6581562.1695955, "volume": 0.0}, {"date": "1997-02-18", "close": 6581562.1695955, "volume": 0.0}, {"date": "1997-02-19", "close": 6424858.3084146, "volume": 0.0}, {"date": "1997-02-20", "close": 6268154.4472338, "volume": 0.0}, {"date": "1997-02-21", "close": 6268154.4472338, "volume": 0.0}, {"date": "1997-02-24", "close": 6268154.4472338, "volume": 0.0}, {"date": "1997-02-25", "close": 6268154.4472338, "volume": null}, {"date": "1997-02-26", "close": 6268154.4472338, "volume": 0.0}, {"date": "1997-02-27", "close": 6268154.4472338, "volume": 0.0}, {"date": "1997-02-28", "close": 6268154.4472338, "volume": null}, {"date": "1997-03-03", "close": 5798042.8636913, "volume": 0.0}, {"date": "1997-03-04", "close": 6268154.4472338, "volume": 0.0}, {"date": "1997-03-05", "close": 5641339.0025104, "volume": 0.0}, {"date": "1997-03-06", "close": 6111450.586053, "volume": 0.0}, {"date": "1997-03-07", "close": 6111450.586053, "volume": null}, {"date": "1997-03-10", "close": 6111450.586053, "volume": null}, {"date": "1997-03-11", "close": 6268154.4472338, "volume": 0.0}, {"date": "1997-03-12", "close": 6581562.1695955, "volume": 0.0}, {"date": "1997-03-13", "close": 6268154.4472338, "volume": 0.0}, {"date": "1997-03-14", "close": 6424858.3084146, "volume": 0.0}, {"date": "1997-03-17", "close": 6424858.3084146, "volume": null}, {"date": "1997-03-18", "close": 6424858.3084146, "volume": null}, {"date": "1997-03-19", "close": 6894969.8919572, "volume": 0.0}, {"date": "1997-03-20", "close": 6268154.4472338, "volume": 0.0}, {"date": "1997-03-21", "close": 5641339.0025104, "volume": 0.0}, {"date": "1997-03-24", "close": 5641339.0025104, "volume": null}, {"date": "1997-03-25", "close": 5641339.0025104, "volume": 0.0}, {"date": "1997-03-26", "close": 5484635.1413296, "volume": 0.0}, {"date": "1997-03-27", "close": 5327931.2801487, "volume": 0.0}, {"date": "1997-03-28", "close": 5327931.2801487, "volume": null}, {"date": "1997-03-31", "close": 5327931.2801487, "volume": null}, {"date": "1997-04-01", "close": 5327931.2801487, "volume": 0.0}, {"date": "1997-04-02", "close": 5327931.2801487, "volume": null}, {"date": "1997-04-03", "close": 4387708.1130637, "volume": 0.0}, {"date": "1997-04-04", "close": 4387708.1130637, "volume": null}, {"date": "1997-04-07", "close": 5014523.557787, "volume": 0.0}, {"date": "1997-04-08", "close": 5014523.557787, "volume": null}, {"date": "1997-04-09", "close": 4701115.8354253, "volume": 0.0}, {"date": "1997-04-10", "close": 4701115.8354253, "volume": null}, {"date": "1997-04-11", "close": 4701115.8354253, "volume": null}, {"date": "1997-04-14", "close": 4701115.8354253, "volume": null}, {"date": "1997-04-15", "close": 4857819.6966062, "volume": 0.0}, {"date": "1997-04-16", "close": 4857819.6966062, "volume": null}, {"date": "1997-04-17", "close": 5327931.2801487, "volume": 0.0}, {"date": "1997-04-18", "close": 5327931.2801487, "volume": 0.0}, {"date": "1997-04-21", "close": 5327931.2801487, "volume": 0.0}, {"date": "1997-04-22", "close": 5327931.2801487, "volume": null}, {"date": "1997-04-23", "close": 5327931.2801487, "volume": 0.0}, {"date": "1997-04-24", "close": 6111450.586053, "volume": 0.0}, {"date": "1997-04-25", "close": 6111450.586053, "volume": null}, {"date": "1997-04-28", "close": 6111450.586053, "volume": null}, {"date": "1997-04-29", "close": 5641339.0025104, "volume": 0.0}, {"date": "1997-04-30", "close": 5641339.0025104, "volume": 0.0}, {"date": "1997-05-01", "close": 5798042.8636913, "volume": 0.0}, {"date": "1997-05-02", "close": 5798042.8636913, "volume": null}, {"date": "1997-05-05", "close": 5798042.8636913, "volume": null}, {"date": "1997-05-06", "close": 5014523.557787, "volume": 0.0}, {"date": "1997-05-07", "close": 5014523.557787, "volume": null}, {"date": "1997-05-08", "close": 5014523.557787, "volume": 0.0}, {"date": "1997-05-09", "close": 5327931.2801487, "volume": 0.0}, {"date": "1997-05-12", "close": 5327931.2801487, "volume": null}, {"date": "1997-05-13", "close": 5327931.2801487, "volume": null}, {"date": "1997-05-14", "close": 5327931.2801487, "volume": null}, {"date": "1997-05-15", "close": 5484635.1413296, "volume": 0.0}, {"date": "1997-05-16", "close": 5484635.1413296, "volume": 0.0}, {"date": "1997-05-19", "close": 5484635.1413296, "volume": 0.0}, {"date": "1997-05-20", "close": 5327931.2801487, "volume": 0.0}, {"date": "1997-05-21", "close": 5327931.2801487, "volume": null}, {"date": "1997-05-22", "close": 5484635.1413296, "volume": 0.0}, {"date": "1997-05-23", "close": 5484635.1413296, "volume": 0.0}, {"date": "1997-05-26", "close": 5484635.1413296, "volume": null}, {"date": "1997-05-27", "close": 5484635.1413296, "volume": null}, {"date": "1997-05-28", "close": 5641339.0025104, "volume": 0.0}, {"date": "1997-05-29", "close": 5641339.0025104, "volume": null}, {"date": "1997-05-30", "close": 5484635.1413296, "volume": 0.0}, {"date": "1997-06-02", "close": 5327931.2801487, "volume": 0.0}, {"date": "1997-06-03", "close": 5014523.557787, "volume": 0.0}, {"date": "1997-06-04", "close": 5014523.557787, "volume": null}, {"date": "1997-06-05", "close": 5014523.557787, "volume": null}, {"date": "1997-06-06", "close": 5014523.557787, "volume": 0.0}, {"date": "1997-06-09", "close": 5014523.557787, "volume": null}, {"date": "1997-06-10", "close": 5014523.557787, "volume": null}, {"date": "1997-06-11", "close": 6268154.4472338, "volume": 0.0}, {"date": "1997-06-12", "close": 6268154.4472338, "volume": null}, {"date": "1997-06-13", "close": 6268154.4472338, "volume": 0.0}, {"date": "1997-06-16", "close": 6424858.3084146, "volume": 0.0}, {"date": "1997-06-17", "close": 6894969.8919572, "volume": 0.0}, {"date": "1997-06-18", "close": 6894969.8919572, "volume": null}, {"date": "1997-06-19", "close": 6268154.4472338, "volume": 0.0}, {"date": "1997-06-20", "close": 6268154.4472338, "volume": null}, {"date": "1997-06-23", "close": 5327931.2801487, "volume": 0.0}, {"date": "1997-06-24", "close": 5327931.2801487, "volume": 0.0}, {"date": "1997-06-25", "close": 5327931.2801487, "volume": 0.0}, {"date": "1997-06-26", "close": 5327931.2801487, "volume": null}, {"date": "1997-06-27", "close": 5327931.2801487, "volume": 0.0}, {"date": "1997-06-30", "close": 5014523.557787, "volume": 0.0}, {"date": "1997-07-01", "close": 5014523.557787, "volume": null}, {"date": "1997-07-02", "close": 5014523.557787, "volume": 0.0}, {"date": "1997-07-03", "close": 5014523.557787, "volume": null}, {"date": "1997-07-04", "close": 4387708.1130637, "volume": 0.0}, {"date": "1997-07-07", "close": 4387708.1130637, "volume": null}, {"date": "1997-07-08", "close": 4387708.1130637, "volume": 0.0}, {"date": "1997-07-09", "close": 4231004.2518828, "volume": 0.0}, {"date": "1997-07-10", "close": 4231004.2518828, "volume": null}, {"date": "1997-07-11", "close": 3134077.2236169, "volume": 0.0}, {"date": "1997-07-14", "close": 3134077.2236169, "volume": 0.0}, {"date": "1997-07-15", "close": 3134077.2236169, "volume": 0.0}, {"date": "1997-07-16", "close": 3134077.2236169, "volume": 0.0}, {"date": "1997-07-17", "close": 3134077.2236169, "volume": null}, {"date": "1997-07-18", "close": 3760892.6683403, "volume": 0.0}, {"date": "1997-07-21", "close": 3760892.6683403, "volume": null}, {"date": "1997-07-22", "close": 3760892.6683403, "volume": null}, {"date": "1997-07-23", "close": 3760892.6683403, "volume": 0.0}, {"date": "1997-07-24", "close": 3760892.6683403, "volume": null}, {"date": "1997-07-25", "close": 3760892.6683403, "volume": 0.0}, {"date": "1997-07-28", "close": 3760892.6683403, "volume": null}, {"date": "1997-07-29", "close": 3760892.6683403, "volume": 0.0}, {"date": "1997-07-30", "close": 3917596.5295211, "volume": 0.0}, {"date": "1997-07-31", "close": 3917596.5295211, "volume": null}, {"date": "1997-08-01", "close": 3760892.6683403, "volume": 0.0}, {"date": "1997-08-04", "close": 3134077.2236169, "volume": 0.0}, {"date": "1997-08-05", "close": 3134077.2236169, "volume": null}, {"date": "1997-08-06", "close": 3134077.2236169, "volume": 0.0}, {"date": "1997-08-07", "close": 3760892.6683403, "volume": 0.0}, {"date": "1997-08-08", "close": 3760892.6683403, "volume": null}, {"date": "1997-08-11", "close": 3760892.6683403, "volume": null}, {"date": "1997-08-12", "close": 3447484.9459786, "volume": 0.0}, {"date": "1997-08-13", "close": 3760892.6683403, "volume": 0.0}, {"date": "1997-08-14", "close": 3760892.6683403, "volume": 0.0}, {"date": "1997-08-15", "close": 5014523.557787, "volume": 0.0}, {"date": "1997-08-18", "close": 4701115.8354253, "volume": 0.0}, {"date": "1997-08-19", "close": 4701115.8354253, "volume": null}, {"date": "1997-08-20", "close": 4074300.390702, "volume": 0.0}, {"date": "1997-08-21", "close": 3760892.6683403, "volume": 0.0}, {"date": "1997-08-22", "close": 3760892.6683403, "volume": 0.0}, {"date": "1997-08-25", "close": 3760892.6683403, "volume": 0.0}, {"date": "1997-08-26", "close": 3760892.6683403, "volume": 0.0}, {"date": "1997-08-27", "close": 3760892.6683403, "volume": 0.0}, {"date": "1997-08-28", "close": 3760892.6683403, "volume": 0.0}, {"date": "1997-08-29", "close": 3760892.6683403, "volume": null}, {"date": "1997-09-01", "close": 3447484.9459786, "volume": 0.0}, {"date": "1997-09-02", "close": 3134077.2236169, "volume": 0.0}, {"date": "1997-09-03", "close": 3134077.2236169, "volume": null}, {"date": "1997-09-04", "close": 3134077.2236169, "volume": 0.0}, {"date": "1997-09-05", "close": 3134077.2236169, "volume": null}, {"date": "1997-09-08", "close": 3134077.2236169, "volume": null}, {"date": "1997-09-09", "close": 3134077.2236169, "volume": null}, {"date": "1997-09-10", "close": 3134077.2236169, "volume": null}, {"date": "1997-09-11", "close": 3134077.2236169, "volume": 0.0}, {"date": "1997-09-12", "close": 3447484.9459786, "volume": 0.0}, {"date": "1997-09-15", "close": 3290781.0847977, "volume": 0.0}, {"date": "1997-09-16", "close": 3134077.2236169, "volume": 0.0}, {"date": "1997-09-17", "close": 3134077.2236169, "volume": null}, {"date": "1997-09-18", "close": 3134077.2236169, "volume": null}, {"date": "1997-09-19", "close": 3134077.2236169, "volume": 0.0}, {"date": "1997-09-22", "close": 3134077.2236169, "volume": null}, {"date": "1997-09-23", "close": 3134077.2236169, "volume": 0.0}, {"date": "1997-09-24", "close": 3134077.2236169, "volume": null}, {"date": "1997-09-25", "close": 3134077.2236169, "volume": 0.0}, {"date": "1997-09-26", "close": 3134077.2236169, "volume": null}, {"date": "1997-09-29", "close": 3134077.2236169, "volume": null}, {"date": "1997-09-30", "close": 3134077.2236169, "volume": 0.0}, {"date": "1997-10-01", "close": 3134077.2236169, "volume": null}, {"date": "1997-10-02", "close": 3604188.8071594, "volume": 0.0}, {"date": "1997-10-03", "close": 3604188.8071594, "volume": null}, {"date": "1997-10-06", "close": 3604188.8071594, "volume": null}, {"date": "1997-10-07", "close": 3604188.8071594, "volume": null}, {"date": "1997-10-08", "close": 5954746.7248721, "volume": 0.0}, {"date": "1997-10-09", "close": 5014523.557787, "volume": 0.0}, {"date": "1997-10-10", "close": 5014523.557787, "volume": null}, {"date": "1997-10-13", "close": 3447484.9459786, "volume": 0.0}, {"date": "1997-10-14", "close": 3447484.9459786, "volume": null}, {"date": "1997-10-15", "close": 3447484.9459786, "volume": null}, {"date": "1997-10-16", "close": 3604188.8071594, "volume": 0.0}, {"date": "1997-10-17", "close": 3604188.8071594, "volume": 0.0}, {"date": "1997-10-20", "close": 3604188.8071594, "volume": 0.0}, {"date": "1997-10-21", "close": 3917596.5295211, "volume": 0.0}, {"date": "1997-10-22", "close": 4231004.2518828, "volume": 0.0}, {"date": "1997-10-23", "close": 4074300.390702, "volume": 0.0}, {"date": "1997-10-24", "close": 3760892.6683403, "volume": 0.0}, {"date": "1997-10-27", "close": 3760892.6683403, "volume": 0.0}, {"date": "1997-10-28", "close": 3290781.0847977, "volume": 0.0}, {"date": "1997-10-29", "close": 2507261.7788935, "volume": 0.0}, {"date": "1997-10-30", "close": 2507261.7788935, "volume": null}, {"date": "1997-10-31", "close": 2663965.6400744, "volume": 0.0}, {"date": "1997-11-03", "close": 2663965.6400744, "volume": 0.0}, {"date": "1997-11-04", "close": 2663965.6400744, "volume": null}, {"date": "1997-11-05", "close": 2663965.6400744, "volume": null}, {"date": "1997-11-06", "close": 2663965.6400744, "volume": null}, {"date": "1997-11-07", "close": 2663965.6400744, "volume": null}, {"date": "1997-11-10", "close": 2663965.6400744, "volume": null}, {"date": "1997-11-11", "close": 2663965.6400744, "volume": null}, {"date": "1997-11-12", "close": 2663965.6400744, "volume": null}, {"date": "1997-11-13", "close": 2663965.6400744, "volume": 0.0}, {"date": "1997-11-14", "close": 2663965.6400744, "volume": null}, {"date": "1997-11-17", "close": 3134077.2236169, "volume": 0.0}, {"date": "1997-11-18", "close": 3134077.2236169, "volume": null}, {"date": "1997-11-19", "close": 3134077.2236169, "volume": null}, {"date": "1997-11-20", "close": 3134077.2236169, "volume": 0.0}, {"date": "1997-11-21", "close": 3134077.2236169, "volume": null}, {"date": "1997-11-24", "close": 3134077.2236169, "volume": null}, {"date": "1997-11-25", "close": 2820669.5012552, "volume": 0.0}, {"date": "1997-11-26", "close": 2820669.5012552, "volume": 0.0}, {"date": "1997-11-27", "close": 2507261.7788935, "volume": 0.0}, {"date": "1997-11-28", "close": 2507261.7788935, "volume": null}, {"date": "1997-12-01", "close": 2193854.0565318, "volume": 0.0}, {"date": "1997-12-02", "close": 2193854.0565318, "volume": null}, {"date": "1997-12-03", "close": 2193854.0565318, "volume": null}, {"date": "1997-12-04", "close": 2193854.0565318, "volume": null}, {"date": "1997-12-05", "close": 2193854.0565318, "volume": null}, {"date": "1997-12-08", "close": 2193854.0565318, "volume": null}, {"date": "1997-12-09", "close": 2193854.0565318, "volume": null}, {"date": "1997-12-10", "close": 2193854.0565318, "volume": null}, {"date": "1997-12-11", "close": 2193854.0565318, "volume": null}, {"date": "1997-12-12", "close": 2193854.0565318, "volume": null}, {"date": "1997-12-15", "close": 2193854.0565318, "volume": null}, {"date": "1997-12-16", "close": 1880446.3341701, "volume": 0.0}, {"date": "1997-12-17", "close": 1880446.3341701, "volume": null}, {"date": "1997-12-18", "close": 1880446.3341701, "volume": null}, {"date": "1997-12-19", "close": 2037150.195351, "volume": 0.0}, {"date": "1997-12-22", "close": 2037150.195351, "volume": null}, {"date": "1997-12-23", "close": 2193854.0565318, "volume": 0.0}, {"date": "1997-12-24", "close": 2193854.0565318, "volume": null}, {"date": "1997-12-25", "close": 2193854.0565318, "volume": null}, {"date": "1997-12-26", "close": 2193854.0565318, "volume": null}, {"date": "1997-12-29", "close": 2193854.0565318, "volume": null}, {"date": "1997-12-30", "close": 2193854.0565318, "volume": null}, {"date": "1997-12-31", "close": 2193854.0565318, "volume": null}, {"date": "1998-01-01", "close": 2193854.0565318, "volume": null}, {"date": "1998-01-02", "close": 2193854.0565318, "volume": null}, {"date": "1998-01-05", "close": 2068490.9675872, "volume": 0.0}, {"date": "1998-01-06", "close": 2068490.9675872, "volume": null}, {"date": "1998-01-07", "close": 2068490.9675872, "volume": null}, {"date": "1998-01-08", "close": 3290781.0847977, "volume": 0.0}, {"date": "1998-01-09", "close": 3290781.0847977, "volume": null}, {"date": "1998-01-12", "close": 3290781.0847977, "volume": null}, {"date": "1998-01-13", "close": 3290781.0847977, "volume": null}, {"date": "1998-01-14", "close": 3134077.2236169, "volume": 0.0}, {"date": "1998-01-15", "close": 3134077.2236169, "volume": null}, {"date": "1998-01-16", "close": 1880446.3341701, "volume": 0.0}, {"date": "1998-01-19", "close": 1880446.3341701, "volume": null}, {"date": "1998-01-20", "close": 2131172.5120595, "volume": 0.0}, {"date": "1998-01-21", "close": 2131172.5120595, "volume": null}, {"date": "1998-01-22", "close": 2131172.5120595, "volume": null}, {"date": "1998-01-23", "close": 2162513.2842957, "volume": 0.0}, {"date": "1998-01-26", "close": 2162513.2842957, "volume": null}, {"date": "1998-01-27", "close": 2162513.2842957, "volume": null}, {"date": "1998-01-28", "close": 2162513.2842957, "volume": null}, {"date": "1998-01-29", "close": 2820669.5012552, "volume": 0.0}, {"date": "1998-01-30", "close": 2193854.0565318, "volume": 0.0}, {"date": "1998-02-02", "close": 2820669.5012552, "volume": 0.0}, {"date": "1998-02-03", "close": 2820669.5012552, "volume": 0.0}, {"date": "1998-02-04", "close": 2507261.7788935, "volume": 0.0}, {"date": "1998-02-05", "close": 2507261.7788935, "volume": 0.0}, {"date": "1998-02-06", "close": 2820669.5012552, "volume": 0.0}, {"date": "1998-02-09", "close": 2507261.7788935, "volume": 0.0}, {"date": "1998-02-10", "close": 2507261.7788935, "volume": null}, {"date": "1998-02-11", "close": 2507261.7788935, "volume": null}, {"date": "1998-02-12", "close": 2507261.7788935, "volume": null}, {"date": "1998-02-13", "close": 2507261.7788935, "volume": null}, {"date": "1998-02-16", "close": 2507261.7788935, "volume": null}, {"date": "1998-02-17", "close": 2507261.7788935, "volume": null}, {"date": "1998-02-18", "close": 2350557.9177127, "volume": 0.0}, {"date": "1998-02-19", "close": 2193854.0565318, "volume": 0.0}, {"date": "1998-02-20", "close": 2193854.0565318, "volume": null}, {"date": "1998-02-23", "close": 2193854.0565318, "volume": 0.0}, {"date": "1998-02-24", "close": 2193854.0565318, "volume": null}, {"date": "1998-02-25", "close": 2193854.0565318, "volume": 0.0}, {"date": "1998-02-26", "close": 2193854.0565318, "volume": null}, {"date": "1998-02-27", "close": 2350557.9177127, "volume": 0.0}, {"date": "1998-03-02", "close": 2507261.7788935, "volume": 0.0}, {"date": "1998-03-03", "close": 2507261.7788935, "volume": null}, {"date": "1998-03-04", "close": 2193854.0565318, "volume": 0.0}, {"date": "1998-03-05", "close": 2193854.0565318, "volume": null}, {"date": "1998-03-06", "close": 1880446.3341701, "volume": 0.0}, {"date": "1998-03-09", "close": 1880446.3341701, "volume": null}, {"date": "1998-03-10", "close": 1880446.3341701, "volume": null}, {"date": "1998-03-11", "close": 1880446.3341701, "volume": null}, {"date": "1998-03-12", "close": 1880446.3341701, "volume": null}, {"date": "1998-03-13", "close": 1880446.3341701, "volume": null}, {"date": "1998-03-16", "close": 1880446.3341701, "volume": null}, {"date": "1998-03-17", "close": 1880446.3341701, "volume": null}, {"date": "1998-03-18", "close": 1880446.3341701, "volume": null}, {"date": "1998-03-19", "close": 1880446.3341701, "volume": null}, {"date": "1998-03-20", "close": 2037150.195351, "volume": 0.0}, {"date": "1998-03-23", "close": 2037150.195351, "volume": null}, {"date": "1998-03-24", "close": 2037150.195351, "volume": null}, {"date": "1998-03-25", "close": 2037150.195351, "volume": null}, {"date": "1998-03-26", "close": 2037150.195351, "volume": null}, {"date": "1998-03-27", "close": 2037150.195351, "volume": null}, {"date": "1998-03-30", "close": 2037150.195351, "volume": 0.0}, {"date": "1998-03-31", "close": 2037150.195351, "volume": null}, {"date": "1998-04-01", "close": 2037150.195351, "volume": null}, {"date": "1998-04-02", "close": 2037150.195351, "volume": 0.0}, {"date": "1998-04-03", "close": 2037150.195351, "volume": 0.0}, {"date": "1998-04-06", "close": 2037150.195351, "volume": 0.0}, {"date": "1998-04-07", "close": 2037150.195351, "volume": 0.0}, {"date": "1998-04-08", "close": 2037150.195351, "volume": null}, {"date": "1998-04-09", "close": 2037150.195351, "volume": null}, {"date": "1998-04-10", "close": 2037150.195351, "volume": null}, {"date": "1998-04-13", "close": 2037150.195351, "volume": null}, {"date": "1998-04-14", "close": 2350557.9177127, "volume": 0.0}, {"date": "1998-04-15", "close": 2350557.9177127, "volume": null}, {"date": "1998-04-16", "close": 2350557.9177127, "volume": null}, {"date": "1998-04-17", "close": 2350557.9177127, "volume": null}, {"date": "1998-04-20", "close": 2820669.5012552, "volume": 0.0}, {"date": "1998-04-21", "close": 2820669.5012552, "volume": null}, {"date": "1998-04-22", "close": 2820669.5012552, "volume": null}, {"date": "1998-04-23", "close": 2820669.5012552, "volume": null}, {"date": "1998-04-24", "close": 2820669.5012552, "volume": null}, {"date": "1998-04-27", "close": 2193854.0565318, "volume": 0.0}, {"date": "1998-04-28", "close": 2068490.9675872, "volume": 0.0}, {"date": "1998-04-29", "close": 2068490.9675872, "volume": null}, {"date": "1998-04-30", "close": 1880446.3341701, "volume": 0.0}, {"date": "1998-05-01", "close": 1880446.3341701, "volume": null}, {"date": "1998-05-04", "close": 1880446.3341701, "volume": null}, {"date": "1998-05-05", "close": 1943127.8786425, "volume": 0.0}, {"date": "1998-05-06", "close": 2820669.5012552, "volume": 0.0}, {"date": "1998-05-07", "close": 2820669.5012552, "volume": null}, {"date": "1998-05-08", "close": 2757987.9567829, "volume": 0.0}, {"date": "1998-05-11", "close": 2757987.9567829, "volume": null}, {"date": "1998-05-12", "close": 2350557.9177127, "volume": 0.0}, {"date": "1998-05-13", "close": 2225194.828768, "volume": 0.0}, {"date": "1998-05-14", "close": 2225194.828768, "volume": null}, {"date": "1998-05-15", "close": 2225194.828768, "volume": 0.0}, {"date": "1998-05-18", "close": 2193854.0565318, "volume": 0.0}, {"date": "1998-05-19", "close": 2193854.0565318, "volume": null}, {"date": "1998-05-20", "close": 2193854.0565318, "volume": 0.0}, {"date": "1998-05-21", "close": 2350557.9177127, "volume": 0.0}, {"date": "1998-05-22", "close": 2350557.9177127, "volume": 0.0}, {"date": "1998-06-01", "close": 1911787.1064063, "volume": 0.0}, {"date": "1998-06-02", "close": 1911787.1064063, "volume": 0.0}, {"date": "1998-06-03", "close": 1911787.1064063, "volume": 0.0}, {"date": "1998-06-04", "close": 1911787.1064063, "volume": 0.0}, {"date": "1998-06-05", "close": 1911787.1064063, "volume": 0.0}, {"date": "1998-06-08", "close": 1911787.1064063, "volume": null}, {"date": "1998-06-09", "close": 1567038.6118084, "volume": 0.0}, {"date": "1998-06-10", "close": 1567038.6118084, "volume": 0.0}, {"date": "1998-06-11", "close": 1253630.8894468, "volume": 0.0}, {"date": "1998-06-12", "close": 1253630.8894468, "volume": 0.0}, {"date": "1998-06-15", "close": 1253630.8894468, "volume": null}, {"date": "1998-06-16", "close": 1253630.8894468, "volume": null}, {"date": "1998-06-17", "close": 940223.16708507, "volume": 0.0}, {"date": "1998-06-18", "close": 971563.93932124, "volume": 0.0}, {"date": "1998-06-19", "close": 971563.93932124, "volume": null}, {"date": "1998-06-22", "close": 971563.93932124, "volume": null}, {"date": "1998-06-23", "close": 1159608.5727383, "volume": 0.0}, {"date": "1998-06-24", "close": 1159608.5727383, "volume": null}, {"date": "1998-06-25", "close": 1159608.5727383, "volume": null}, {"date": "1998-06-26", "close": 1190949.3449744, "volume": 0.0}, {"date": "1998-06-29", "close": 1190949.3449744, "volume": 0.0}, {"date": "1998-06-30", "close": 1190949.3449744, "volume": 0.0}, {"date": "1998-07-01", "close": 1190949.3449744, "volume": null}, {"date": "1998-07-02", "close": 1190949.3449744, "volume": null}, {"date": "1998-07-03", "close": 1190949.3449744, "volume": null}, {"date": "1998-07-06", "close": 1190949.3449744, "volume": null}, {"date": "1998-07-07", "close": 1190949.3449744, "volume": null}, {"date": "1998-07-08", "close": 1190949.3449744, "volume": null}, {"date": "1998-07-09", "close": 1190949.3449744, "volume": 0.0}, {"date": "1998-07-10", "close": 1190949.3449744, "volume": null}, {"date": "1998-07-13", "close": 1190949.3449744, "volume": null}, {"date": "1998-07-14", "close": 1190949.3449744, "volume": null}, {"date": "1998-07-15", "close": 1190949.3449744, "volume": null}, {"date": "1998-07-16", "close": 1190949.3449744, "volume": null}, {"date": "1998-07-17", "close": 1190949.3449744, "volume": null}, {"date": "1998-07-20", "close": 1190949.3449744, "volume": 0.0}, {"date": "1998-07-21", "close": 1190949.3449744, "volume": 0.0}, {"date": "1998-07-22", "close": 1190949.3449744, "volume": 0.0}, {"date": "1998-07-23", "close": 1190949.3449744, "volume": null}, {"date": "1998-07-24", "close": 1190949.3449744, "volume": null}, {"date": "1998-07-27", "close": 1190949.3449744, "volume": null}, {"date": "1998-07-28", "close": 1190949.3449744, "volume": null}, {"date": "1998-07-29", "close": 1190949.3449744, "volume": null}, {"date": "1998-07-30", "close": 1190949.3449744, "volume": null}, {"date": "1998-07-31", "close": 1190949.3449744, "volume": null}, {"date": "1998-08-03", "close": 1190949.3449744, "volume": null}, {"date": "1998-08-04", "close": 1190949.3449744, "volume": null}, {"date": "1998-08-05", "close": 1190949.3449744, "volume": null}, {"date": "1998-08-06", "close": 2507261.7788935, "volume": 0.0}, {"date": "1998-08-07", "close": 2507261.7788935, "volume": null}, {"date": "1998-08-10", "close": 2820669.5012552, "volume": 0.0}, {"date": "1998-08-11", "close": 2820669.5012552, "volume": null}, {"date": "1998-08-12", "close": 2820669.5012552, "volume": null}, {"date": "1998-08-13", "close": 2663965.6400744, "volume": 0.0}, {"date": "1998-08-14", "close": 2663965.6400744, "volume": 0.0}, {"date": "1998-08-17", "close": 2663965.6400744, "volume": null}, {"date": "1998-08-18", "close": 2663965.6400744, "volume": null}, {"date": "1998-08-19", "close": 2663965.6400744, "volume": null}, {"date": "1998-08-20", "close": 2663965.6400744, "volume": null}, {"date": "1998-08-21", "close": 2663965.6400744, "volume": null}, {"date": "1998-08-24", "close": 2663965.6400744, "volume": null}, {"date": "1998-08-25", "close": 2663965.6400744, "volume": null}, {"date": "1998-08-26", "close": 2663965.6400744, "volume": null}, {"date": "1998-08-27", "close": 2663965.6400744, "volume": null}, {"date": "1998-08-28", "close": 2663965.6400744, "volume": null}, {"date": "1998-08-31", "close": 1567038.6118084, "volume": 0.0}, {"date": "1998-09-01", "close": 1567038.6118084, "volume": null}, {"date": "1998-09-02", "close": 1567038.6118084, "volume": null}, {"date": "1998-09-03", "close": 1567038.6118084, "volume": null}, {"date": "1998-09-04", "close": 1567038.6118084, "volume": null}, {"date": "1998-09-07", "close": 1567038.6118084, "volume": null}, {"date": "1998-09-08", "close": 1567038.6118084, "volume": null}, {"date": "1998-09-09", "close": 1567038.6118084, "volume": 0.0}, {"date": "1998-09-10", "close": 1567038.6118084, "volume": null}, {"date": "1998-09-11", "close": 1567038.6118084, "volume": null}, {"date": "1998-09-14", "close": 1567038.6118084, "volume": null}, {"date": "1998-09-15", "close": 1567038.6118084, "volume": null}, {"date": "1998-09-16", "close": 1567038.6118084, "volume": null}, {"date": "1998-09-17", "close": 1567038.6118084, "volume": null}, {"date": "1998-09-18", "close": 1567038.6118084, "volume": null}, {"date": "1998-09-21", "close": 1567038.6118084, "volume": null}, {"date": "1998-09-22", "close": 1567038.6118084, "volume": null}, {"date": "1998-09-23", "close": 1880446.3341701, "volume": 0.0}, {"date": "1998-09-24", "close": 1880446.3341701, "volume": null}, {"date": "1998-09-25", "close": 1880446.3341701, "volume": 0.0}, {"date": "1998-09-28", "close": 1880446.3341701, "volume": null}, {"date": "1998-09-29", "close": 1880446.3341701, "volume": null}, {"date": "1998-09-30", "close": 1880446.3341701, "volume": null}, {"date": "1998-10-01", "close": 1880446.3341701, "volume": null}, {"date": "1998-10-02", "close": 1880446.3341701, "volume": 0.0}, {"date": "1998-10-05", "close": 1880446.3341701, "volume": null}, {"date": "1998-10-06", "close": 1880446.3341701, "volume": null}, {"date": "1998-10-07", "close": 1880446.3341701, "volume": null}, {"date": "1998-10-08", "close": 1880446.3341701, "volume": null}, {"date": "1998-10-09", "close": 1880446.3341701, "volume": 0.0}, {"date": "1998-10-12", "close": 1880446.3341701, "volume": null}, {"date": "1998-10-13", "close": 1880446.3341701, "volume": null}, {"date": "1998-10-14", "close": 1880446.3341701, "volume": null}, {"date": "1998-10-15", "close": 1880446.3341701, "volume": 0.0}, {"date": "1998-10-16", "close": 1880446.3341701, "volume": null}, {"date": "1998-10-19", "close": 1880446.3341701, "volume": null}, {"date": "1998-10-20", "close": 2225194.828768, "volume": 0.0}, {"date": "1998-10-21", "close": 2820669.5012552, "volume": 0.0}, {"date": "1998-10-22", "close": 2820669.5012552, "volume": null}, {"date": "1998-10-23", "close": 2820669.5012552, "volume": null}, {"date": "1998-10-26", "close": 2820669.5012552, "volume": null}, {"date": "1998-10-27", "close": 2820669.5012552, "volume": null}, {"date": "1998-10-28", "close": 2820669.5012552, "volume": null}, {"date": "1998-10-29", "close": 2820669.5012552, "volume": null}, {"date": "1998-10-30", "close": 2820669.5012552, "volume": 0.0}, {"date": "1998-11-02", "close": 2820669.5012552, "volume": null}, {"date": "1998-11-03", "close": 2820669.5012552, "volume": null}, {"date": "1998-11-04", "close": 1880446.3341701, "volume": 0.0}, {"date": "1998-11-05", "close": 1880446.3341701, "volume": null}, {"date": "1998-11-06", "close": 1880446.3341701, "volume": 0.0}, {"date": "1998-11-09", "close": 1880446.3341701, "volume": 0.0}, {"date": "1998-11-10", "close": 1723742.4729893, "volume": 0.0}, {"date": "1998-11-11", "close": 1723742.4729893, "volume": null}, {"date": "1998-11-12", "close": 1723742.4729893, "volume": null}, {"date": "1998-11-13", "close": 1723742.4729893, "volume": null}, {"date": "1998-11-16", "close": 1723742.4729893, "volume": null}, {"date": "1998-11-17", "close": 1723742.4729893, "volume": null}, {"date": "1998-11-18", "close": 1723742.4729893, "volume": null}, {"date": "1998-11-19", "close": 1723742.4729893, "volume": null}, {"date": "1998-11-20", "close": 1723742.4729893, "volume": null}, {"date": "1998-11-23", "close": 1880446.3341701, "volume": 0.0}, {"date": "1998-11-24", "close": 1880446.3341701, "volume": 0.0}, {"date": "1998-11-25", "close": 1880446.3341701, "volume": null}, {"date": "1998-11-26", "close": 1880446.3341701, "volume": null}, {"date": "1998-11-27", "close": 1880446.3341701, "volume": null}, {"date": "1998-11-30", "close": 1880446.3341701, "volume": null}, {"date": "1998-12-01", "close": 1880446.3341701, "volume": null}, {"date": "1998-12-02", "close": 1880446.3341701, "volume": 0.0}, {"date": "1998-12-03", "close": 1880446.3341701, "volume": null}, {"date": "1998-12-04", "close": 1880446.3341701, "volume": null}, {"date": "1998-12-07", "close": 1880446.3341701, "volume": null}, {"date": "1998-12-08", "close": 1880446.3341701, "volume": 0.0}, {"date": "1998-12-09", "close": 1880446.3341701, "volume": 0.0}, {"date": "1998-12-10", "close": 1880446.3341701, "volume": null}, {"date": "1998-12-11", "close": 1880446.3341701, "volume": null}, {"date": "1998-12-14", "close": 1880446.3341701, "volume": null}, {"date": "1998-12-15", "close": 1880446.3341701, "volume": null}, {"date": "1998-12-16", "close": 1880446.3341701, "volume": null}, {"date": "1998-12-17", "close": 1880446.3341701, "volume": 0.0}, {"date": "1998-12-18", "close": 1880446.3341701, "volume": null}, {"date": "1998-12-21", "close": 1880446.3341701, "volume": null}, {"date": "1998-12-22", "close": 1880446.3341701, "volume": null}, {"date": "1998-12-23", "close": 1880446.3341701, "volume": 0.0}, {"date": "1998-12-24", "close": 1880446.3341701, "volume": null}, {"date": "1998-12-25", "close": 1880446.3341701, "volume": null}, {"date": "1998-12-28", "close": 1880446.3341701, "volume": null}, {"date": "1998-12-29", "close": 1880446.3341701, "volume": null}, {"date": "1998-12-30", "close": 1880446.3341701, "volume": null}, {"date": "1998-12-31", "close": 1880446.3341701, "volume": null}, {"date": "1999-01-01", "close": 1880446.3341701, "volume": null}, {"date": "1999-01-04", "close": 1880446.3341701, "volume": 0.0}, {"date": "1999-01-05", "close": 1880446.3341701, "volume": null}, {"date": "1999-01-06", "close": 1880446.3341701, "volume": null}, {"date": "1999-01-07", "close": 1880446.3341701, "volume": null}, {"date": "1999-01-08", "close": 1880446.3341701, "volume": null}, {"date": "1999-01-11", "close": 1880446.3341701, "volume": null}, {"date": "1999-01-12", "close": 2820669.5012552, "volume": 0.0}, {"date": "1999-01-13", "close": 2820669.5012552, "volume": null}, {"date": "1999-01-14", "close": 2820669.5012552, "volume": null}, {"date": "1999-01-15", "close": 2350557.9177127, "volume": 0.0}, {"date": "1999-01-18", "close": 2820669.5012552, "volume": 0.0}, {"date": "1999-01-19", "close": 2663965.6400744, "volume": 0.0}, {"date": "1999-01-20", "close": 2663965.6400744, "volume": null}, {"date": "1999-01-21", "close": 2225194.828768, "volume": 0.0}, {"date": "1999-01-22", "close": 2225194.828768, "volume": null}, {"date": "1999-01-25", "close": 2663965.6400744, "volume": 0.0}, {"date": "1999-01-26", "close": 2663965.6400744, "volume": null}, {"date": "1999-01-27", "close": 2663965.6400744, "volume": null}, {"date": "1999-01-28", "close": 2663965.6400744, "volume": null}, {"date": "1999-01-29", "close": 2663965.6400744, "volume": null}, {"date": "1999-02-01", "close": 2663965.6400744, "volume": null}, {"date": "1999-02-02", "close": 2663965.6400744, "volume": null}, {"date": "1999-02-03", "close": 2663965.6400744, "volume": null}, {"date": "1999-02-04", "close": 2350557.9177127, "volume": 0.0}, {"date": "1999-02-05", "close": 2193854.0565318, "volume": 0.0}, {"date": "1999-02-08", "close": 2193854.0565318, "volume": null}, {"date": "1999-02-09", "close": 2193854.0565318, "volume": 0.0}, {"date": "1999-02-10", "close": 2193854.0565318, "volume": null}, {"date": "1999-02-11", "close": 2193854.0565318, "volume": 0.0}, {"date": "1999-02-12", "close": 2193854.0565318, "volume": 0.0}, {"date": "1999-02-15", "close": 2193854.0565318, "volume": null}, {"date": "1999-02-16", "close": 2193854.0565318, "volume": null}, {"date": "1999-02-17", "close": 2193854.0565318, "volume": null}, {"date": "1999-02-18", "close": 2350557.9177127, "volume": 0.0}, {"date": "1999-02-19", "close": 2350557.9177127, "volume": null}, {"date": "1999-02-22", "close": 2350557.9177127, "volume": null}, {"date": "1999-02-23", "close": 2350557.9177127, "volume": null}, {"date": "1999-02-24", "close": 2037150.195351, "volume": 0.0}, {"date": "1999-02-25", "close": 2037150.195351, "volume": null}, {"date": "1999-02-26", "close": 2037150.195351, "volume": 0.0}, {"date": "1999-03-01", "close": 2037150.195351, "volume": null}, {"date": "1999-03-02", "close": 2037150.195351, "volume": 0.0}, {"date": "1999-03-03", "close": 1880446.3341701, "volume": 0.0}, {"date": "1999-03-04", "close": 1880446.3341701, "volume": 0.0}, {"date": "1999-03-05", "close": 2037150.195351, "volume": 0.0}, {"date": "1999-03-08", "close": 2037150.195351, "volume": null}, {"date": "1999-03-09", "close": 2037150.195351, "volume": null}, {"date": "1999-03-10", "close": 1880446.3341701, "volume": 0.0}, {"date": "1999-03-11", "close": 1880446.3341701, "volume": null}, {"date": "1999-03-12", "close": 2037150.195351, "volume": 0.0}, {"date": "1999-03-15", "close": 1880446.3341701, "volume": 0.0}, {"date": "1999-03-16", "close": 1880446.3341701, "volume": null}, {"date": "1999-03-17", "close": 2037150.195351, "volume": 0.0}, {"date": "1999-03-18", "close": 1880446.3341701, "volume": 0.0}, {"date": "1999-03-19", "close": 1880446.3341701, "volume": null}, {"date": "1999-03-22", "close": 1880446.3341701, "volume": null}, {"date": "1999-03-23", "close": 1880446.3341701, "volume": null}, {"date": "1999-03-24", "close": 1880446.3341701, "volume": null}, {"date": "1999-03-25", "close": 1880446.3341701, "volume": null}, {"date": "1999-03-26", "close": 2037150.195351, "volume": 0.0}, {"date": "1999-03-29", "close": 1880446.3341701, "volume": 0.0}, {"date": "1999-03-30", "close": 1880446.3341701, "volume": null}, {"date": "1999-03-31", "close": 1880446.3341701, "volume": null}, {"date": "1999-04-01", "close": 1880446.3341701, "volume": null}, {"date": "1999-04-02", "close": 1880446.3341701, "volume": null}, {"date": "1999-04-05", "close": 1880446.3341701, "volume": null}, {"date": "1999-04-06", "close": 1880446.3341701, "volume": null}, {"date": "1999-04-07", "close": 2037150.195351, "volume": 0.0}, {"date": "1999-04-08", "close": 2037150.195351, "volume": 0.0}, {"date": "1999-04-09", "close": 2193854.0565318, "volume": 0.0}, {"date": "1999-04-12", "close": 2193854.0565318, "volume": null}, {"date": "1999-04-13", "close": 2193854.0565318, "volume": null}, {"date": "1999-04-14", "close": 2068490.9675872, "volume": 0.0}, {"date": "1999-04-15", "close": 2037150.195351, "volume": 0.0}, {"date": "1999-04-16", "close": 2037150.195351, "volume": null}, {"date": "1999-04-19", "close": 1817764.7896978, "volume": 0.0}, {"date": "1999-04-20", "close": 1817764.7896978, "volume": null}, {"date": "1999-04-21", "close": 1817764.7896978, "volume": null}, {"date": "1999-04-22", "close": 1817764.7896978, "volume": null}, {"date": "1999-04-23", "close": 1817764.7896978, "volume": null}, {"date": "1999-04-26", "close": 1817764.7896978, "volume": null}, {"date": "1999-04-27", "close": 2193854.0565318, "volume": 0.0}, {"date": "1999-04-28", "close": 2193854.0565318, "volume": 0.0}, {"date": "1999-04-29", "close": 2193854.0565318, "volume": 0.0}, {"date": "1999-04-30", "close": 2287876.3732403, "volume": 0.0}, {"date": "1999-05-03", "close": 2350557.9177127, "volume": 0.0}, {"date": "1999-05-04", "close": 2350557.9177127, "volume": 0.0}, {"date": "1999-05-05", "close": 2350557.9177127, "volume": 0.0}, {"date": "1999-05-06", "close": 2350557.9177127, "volume": 0.0}, {"date": "1999-05-07", "close": 2381898.6899488, "volume": 0.0}, {"date": "1999-05-10", "close": 2350557.9177127, "volume": 0.0}, {"date": "1999-05-11", "close": 2350557.9177127, "volume": null}, {"date": "1999-05-12", "close": 2350557.9177127, "volume": 0.0}, {"date": "1999-05-13", "close": 2350557.9177127, "volume": null}, {"date": "1999-05-14", "close": 2507261.7788935, "volume": 0.0}, {"date": "1999-05-17", "close": 2507261.7788935, "volume": null}, {"date": "1999-05-18", "close": 2507261.7788935, "volume": null}, {"date": "1999-05-19", "close": 2820669.5012552, "volume": 0.0}, {"date": "1999-05-20", "close": 2820669.5012552, "volume": null}, {"date": "1999-05-21", "close": 2820669.5012552, "volume": null}, {"date": "1999-05-24", "close": 2820669.5012552, "volume": null}, {"date": "1999-05-25", "close": 2820669.5012552, "volume": null}, {"date": "1999-05-26", "close": 2037150.195351, "volume": 0.0}, {"date": "1999-05-27", "close": 2037150.195351, "volume": null}, {"date": "1999-05-28", "close": 2037150.195351, "volume": null}, {"date": "1999-05-31", "close": 2037150.195351, "volume": null}, {"date": "1999-06-01", "close": 2350557.9177127, "volume": 0.0}, {"date": "1999-06-02", "close": 2350557.9177127, "volume": null}, {"date": "1999-06-03", "close": 2193854.0565318, "volume": 0.0}, {"date": "1999-06-04", "close": 2193854.0565318, "volume": null}, {"date": "1999-06-07", "close": 2193854.0565318, "volume": null}, {"date": "1999-06-08", "close": 2193854.0565318, "volume": null}, {"date": "1999-06-09", "close": 2193854.0565318, "volume": 0.0}, {"date": "1999-06-10", "close": 2193854.0565318, "volume": null}, {"date": "1999-06-11", "close": 2256535.6010042, "volume": 0.0}, {"date": "1999-06-14", "close": 2256535.6010042, "volume": null}, {"date": "1999-06-15", "close": 2193854.0565318, "volume": 0.0}, {"date": "1999-06-16", "close": 2193854.0565318, "volume": 0.0}, {"date": "1999-06-17", "close": 2193854.0565318, "volume": 0.0}, {"date": "1999-06-18", "close": 2193854.0565318, "volume": 0.0}, {"date": "1999-06-21", "close": 2193854.0565318, "volume": null}, {"date": "1999-06-22", "close": 2350557.9177127, "volume": 0.0}, {"date": "1999-06-23", "close": 2193854.0565318, "volume": 0.0}, {"date": "1999-06-24", "close": 2193854.0565318, "volume": 0.0}, {"date": "1999-06-25", "close": 2193854.0565318, "volume": null}, {"date": "1999-06-28", "close": 2350557.9177127, "volume": 0.0}, {"date": "1999-06-29", "close": 2350557.9177127, "volume": 0.0}, {"date": "1999-06-30", "close": 2350557.9177127, "volume": 0.0}, {"date": "1999-07-01", "close": 2350557.9177127, "volume": null}, {"date": "1999-07-02", "close": 2350557.9177127, "volume": 0.0}, {"date": "1999-07-05", "close": 2350557.9177127, "volume": 0.0}, {"date": "1999-07-06", "close": 2350557.9177127, "volume": null}, {"date": "1999-07-07", "close": 2350557.9177127, "volume": null}, {"date": "1999-07-08", "close": 2350557.9177127, "volume": 0.0}, {"date": "1999-07-09", "close": 2350557.9177127, "volume": null}, {"date": "1999-07-12", "close": 2350557.9177127, "volume": 0.0}, {"date": "1999-07-13", "close": 2350557.9177127, "volume": null}, {"date": "1999-07-14", "close": 2350557.9177127, "volume": null}, {"date": "1999-07-15", "close": 2350557.9177127, "volume": null}, {"date": "1999-07-16", "close": 2350557.9177127, "volume": 0.0}, {"date": "1999-07-19", "close": 2350557.9177127, "volume": null}, {"date": "1999-07-20", "close": 2350557.9177127, "volume": 0.0}, {"date": "1999-07-21", "close": 2350557.9177127, "volume": 0.0}, {"date": "1999-07-22", "close": 2507261.7788935, "volume": 0.0}, {"date": "1999-07-23", "close": 2350557.9177127, "volume": 0.0}, {"date": "1999-07-26", "close": 2350557.9177127, "volume": null}, {"date": "1999-07-27", "close": 2350557.9177127, "volume": null}, {"date": "1999-07-28", "close": 2507261.7788935, "volume": 0.0}, {"date": "1999-07-29", "close": 2507261.7788935, "volume": 0.0}, {"date": "1999-07-30", "close": 2507261.7788935, "volume": null}, {"date": "1999-08-02", "close": 2507261.7788935, "volume": null}, {"date": "1999-08-03", "close": 2507261.7788935, "volume": null}, {"date": "1999-08-04", "close": 2507261.7788935, "volume": null}, {"date": "1999-08-05", "close": 2507261.7788935, "volume": null}, {"date": "1999-08-06", "close": 2507261.7788935, "volume": null}, {"date": "1999-08-09", "close": 2507261.7788935, "volume": null}, {"date": "1999-08-10", "close": 2601284.095602, "volume": 0.0}, {"date": "1999-08-11", "close": 2601284.095602, "volume": null}, {"date": "1999-08-12", "close": 2663965.6400744, "volume": 0.0}, {"date": "1999-08-13", "close": 2663965.6400744, "volume": null}, {"date": "1999-08-16", "close": 2663965.6400744, "volume": null}, {"date": "1999-08-17", "close": 2663965.6400744, "volume": null}, {"date": "1999-08-18", "close": 2663965.6400744, "volume": 0.0}, {"date": "1999-08-19", "close": 2663965.6400744, "volume": null}, {"date": "1999-08-20", "close": 2601284.095602, "volume": 0.0}, {"date": "1999-08-23", "close": 2507261.7788935, "volume": 0.0}, {"date": "1999-08-24", "close": 2507261.7788935, "volume": null}, {"date": "1999-08-25", "close": 2507261.7788935, "volume": null}, {"date": "1999-08-26", "close": 2663965.6400744, "volume": 0.0}, {"date": "1999-08-27", "close": 2663965.6400744, "volume": 0.0}, {"date": "1999-08-30", "close": 2663965.6400744, "volume": 0.0}, {"date": "1999-08-31", "close": 2757987.9567829, "volume": 0.0}, {"date": "1999-09-01", "close": 2757987.9567829, "volume": null}, {"date": "1999-09-02", "close": 2507261.7788935, "volume": 0.0}, {"date": "1999-09-03", "close": 2507261.7788935, "volume": null}, {"date": "1999-09-06", "close": 2507261.7788935, "volume": null}, {"date": "1999-09-07", "close": 2507261.7788935, "volume": null}, {"date": "1999-09-08", "close": 2789328.729019, "volume": 0.0}, {"date": "1999-09-09", "close": 2789328.729019, "volume": null}, {"date": "1999-09-10", "close": 2789328.729019, "volume": null}, {"date": "1999-09-13", "close": 2789328.729019, "volume": null}, {"date": "1999-09-14", "close": 2789328.729019, "volume": null}, {"date": "1999-09-15", "close": 2789328.729019, "volume": null}, {"date": "1999-09-16", "close": 2789328.729019, "volume": null}, {"date": "1999-09-17", "close": 2789328.729019, "volume": null}, {"date": "1999-09-20", "close": 2507261.7788935, "volume": 0.0}, {"date": "1999-09-21", "close": 2507261.7788935, "volume": null}, {"date": "1999-09-22", "close": 2507261.7788935, "volume": null}, {"date": "1999-09-23", "close": 2507261.7788935, "volume": null}, {"date": "1999-09-24", "close": 2663965.6400744, "volume": 0.0}, {"date": "1999-09-27", "close": 2663965.6400744, "volume": null}, {"date": "1999-09-28", "close": 2663965.6400744, "volume": null}, {"date": "1999-09-29", "close": 2663965.6400744, "volume": null}, {"date": "1999-09-30", "close": 2663965.6400744, "volume": null}, {"date": "1999-10-01", "close": 2663965.6400744, "volume": null}, {"date": "1999-10-04", "close": 2663965.6400744, "volume": null}, {"date": "1999-10-05", "close": 2663965.6400744, "volume": 0.0}, {"date": "1999-10-06", "close": 2663965.6400744, "volume": 0.0}, {"date": "1999-10-07", "close": 2507261.7788935, "volume": 0.0}, {"date": "1999-10-08", "close": 2507261.7788935, "volume": 0.0}, {"date": "1999-10-11", "close": 2507261.7788935, "volume": null}, {"date": "1999-10-12", "close": 2507261.7788935, "volume": null}, {"date": "1999-10-13", "close": 2507261.7788935, "volume": 0.0}, {"date": "1999-10-14", "close": 2507261.7788935, "volume": null}, {"date": "1999-10-15", "close": 2507261.7788935, "volume": null}, {"date": "1999-10-18", "close": 2507261.7788935, "volume": null}, {"date": "1999-10-19", "close": 2507261.7788935, "volume": null}, {"date": "1999-10-20", "close": 2507261.7788935, "volume": null}, {"date": "1999-10-21", "close": 2507261.7788935, "volume": null}, {"date": "1999-10-22", "close": 2507261.7788935, "volume": null}, {"date": "1999-10-25", "close": 2507261.7788935, "volume": null}, {"date": "1999-10-26", "close": 2507261.7788935, "volume": null}, {"date": "1999-10-27", "close": 2507261.7788935, "volume": null}, {"date": "1999-10-28", "close": 2507261.7788935, "volume": null}, {"date": "1999-10-29", "close": 2507261.7788935, "volume": null}, {"date": "1999-11-01", "close": 2507261.7788935, "volume": null}, {"date": "1999-11-02", "close": 2507261.7788935, "volume": null}, {"date": "1999-11-03", "close": 2507261.7788935, "volume": null}, {"date": "1999-11-04", "close": 2507261.7788935, "volume": null}, {"date": "1999-11-05", "close": 2507261.7788935, "volume": null}, {"date": "1999-11-08", "close": 2507261.7788935, "volume": null}, {"date": "1999-11-09", "close": 2507261.7788935, "volume": null}, {"date": "1999-11-10", "close": 2507261.7788935, "volume": 0.0}, {"date": "1999-11-11", "close": 2507261.7788935, "volume": null}, {"date": "1999-11-12", "close": 2350557.9177127, "volume": 0.0}, {"date": "1999-11-16", "close": 2350557.9177127, "volume": null}, {"date": "1999-11-17", "close": 2350557.9177127, "volume": 0.0}, {"date": "1999-11-18", "close": 2350557.9177127, "volume": 0.0}, {"date": "1999-11-19", "close": 2350557.9177127, "volume": null}, {"date": "1999-11-22", "close": 2350557.9177127, "volume": null}, {"date": "1999-11-23", "close": 2350557.9177127, "volume": 0.0}, {"date": "1999-11-24", "close": 2350557.9177127, "volume": 0.0}, {"date": "1999-11-25", "close": 2350557.9177127, "volume": 0.0}, {"date": "1999-11-26", "close": 2350557.9177127, "volume": null}, {"date": "1999-11-29", "close": 2350557.9177127, "volume": null}, {"date": "1999-11-30", "close": 2350557.9177127, "volume": null}, {"date": "1999-12-01", "close": 2350557.9177127, "volume": 0.0}, {"date": "1999-12-02", "close": 2350557.9177127, "volume": null}, {"date": "1999-12-03", "close": 2350557.9177127, "volume": null}, {"date": "1999-12-06", "close": 2350557.9177127, "volume": null}, {"date": "1999-12-07", "close": 2350557.9177127, "volume": null}, {"date": "1999-12-08", "close": 2350557.9177127, "volume": null}, {"date": "1999-12-09", "close": 2350557.9177127, "volume": 0.0}, {"date": "1999-12-10", "close": 2350557.9177127, "volume": null}, {"date": "1999-12-13", "close": 2381898.6899488, "volume": 0.0}, {"date": "1999-12-14", "close": 2350557.9177127, "volume": 0.0}, {"date": "1999-12-15", "close": 2350557.9177127, "volume": 0.0}, {"date": "1999-12-16", "close": 2350557.9177127, "volume": null}, {"date": "1999-12-17", "close": 2350557.9177127, "volume": null}, {"date": "1999-12-20", "close": 2757987.9567829, "volume": 0.0}, {"date": "1999-12-21", "close": 2820669.5012552, "volume": 0.0}, {"date": "1999-12-22", "close": 2820669.5012552, "volume": null}, {"date": "1999-12-23", "close": 2663965.6400744, "volume": 0.0}, {"date": "1999-12-24", "close": 2663965.6400744, "volume": null}, {"date": "1999-12-27", "close": 2663965.6400744, "volume": null}, {"date": "1999-12-28", "close": 2663965.6400744, "volume": null}, {"date": "1999-12-29", "close": 2663965.6400744, "volume": 0.0}, {"date": "1999-12-30", "close": 2350557.9177127, "volume": 0.0}, {"date": "1999-12-31", "close": 2350557.9177127, "volume": null}, {"date": "2000-01-03", "close": 2350557.9177127, "volume": null}, {"date": "2000-01-04", "close": 2350557.9177127, "volume": null}, {"date": "2000-01-05", "close": 2350557.9177127, "volume": null}, {"date": "2000-01-06", "close": 2350557.9177127, "volume": null}, {"date": "2000-01-07", "close": 2350557.9177127, "volume": null}, {"date": "2000-01-10", "close": 2507261.7788935, "volume": 0.0}, {"date": "2000-01-11", "close": 2507261.7788935, "volume": null}, {"date": "2000-01-12", "close": 2507261.7788935, "volume": null}, {"date": "2000-01-13", "close": 2507261.7788935, "volume": null}, {"date": "2000-01-14", "close": 2507261.7788935, "volume": null}, {"date": "2000-01-17", "close": 2507261.7788935, "volume": null}, {"date": "2000-01-18", "close": 2507261.7788935, "volume": null}, {"date": "2000-01-19", "close": 2507261.7788935, "volume": null}, {"date": "2000-01-20", "close": 2193854.0565318, "volume": 0.0}, {"date": "2000-01-21", "close": 2507261.7788935, "volume": 0.0}, {"date": "2000-01-24", "close": 2507261.7788935, "volume": null}, {"date": "2000-01-25", "close": 2507261.7788935, "volume": null}, {"date": "2000-01-26", "close": 2507261.7788935, "volume": null}, {"date": "2000-01-27", "close": 2507261.7788935, "volume": null}, {"date": "2000-01-28", "close": 2507261.7788935, "volume": null}, {"date": "2000-01-31", "close": 2507261.7788935, "volume": null}, {"date": "2000-02-01", "close": 2350557.9177127, "volume": 0.0}, {"date": "2000-02-02", "close": 2507261.7788935, "volume": 0.0}, {"date": "2000-02-03", "close": 2507261.7788935, "volume": 0.0}, {"date": "2000-02-07", "close": 2507261.7788935, "volume": 0.0}, {"date": "2000-02-08", "close": 2507261.7788935, "volume": 0.0}, {"date": "2000-02-11", "close": 2632624.8678382, "volume": 0.0}, {"date": "2000-02-23", "close": 2632624.8678382, "volume": 0.0}, {"date": "2000-02-28", "close": 2507261.7788935, "volume": 0.0}, {"date": "2000-02-29", "close": 2632624.8678382, "volume": 0.0}, {"date": "2000-03-01", "close": 2569943.3233659, "volume": 0.0}, {"date": "2000-03-02", "close": 2507261.7788935, "volume": 0.0}, {"date": "2000-03-06", "close": 2350557.9177127, "volume": 0.0}, {"date": "2000-03-07", "close": 2193854.0565318, "volume": 0.0}, {"date": "2000-03-10", "close": 2193854.0565318, "volume": 0.0}, {"date": "2000-03-13", "close": 2225194.828768, "volume": 0.0}, {"date": "2000-03-14", "close": 2225194.828768, "volume": 0.0}, {"date": "2000-03-16", "close": 2225194.828768, "volume": 0.0}, {"date": "2000-03-20", "close": 2350557.9177127, "volume": 0.0}, {"date": "2000-03-21", "close": 2193854.0565318, "volume": 0.0}, {"date": "2000-03-22", "close": 2225194.828768, "volume": 0.0}, {"date": "2000-03-23", "close": 2162513.2842957, "volume": 0.0}, {"date": "2000-03-24", "close": 2131172.5120595, "volume": 0.0}, {"date": "2000-03-27", "close": 2225194.828768, "volume": 0.0}, {"date": "2000-03-28", "close": 2037150.195351, "volume": 0.0}, {"date": "2000-03-29", "close": 2037150.195351, "volume": 0.0}, {"date": "2000-03-30", "close": 2037150.195351, "volume": 0.0}, {"date": "2000-03-31", "close": 2037150.195351, "volume": 0.0}, {"date": "2000-04-03", "close": 2037150.195351, "volume": 0.0}, {"date": "2000-04-10", "close": 2099831.7398233, "volume": 0.0}, {"date": "2000-04-12", "close": 2068490.9675872, "volume": 0.0}, {"date": "2000-04-14", "close": 2037150.195351, "volume": 0.0}, {"date": "2000-04-17", "close": 1911787.1064063, "volume": 0.0}, {"date": "2000-04-18", "close": 2037150.195351, "volume": 0.0}, {"date": "2000-04-20", "close": 1911787.1064063, "volume": 0.0}, {"date": "2000-04-27", "close": 1817764.7896978, "volume": 0.0}, {"date": "2000-04-28", "close": 1817764.7896978, "volume": null}, {"date": "2000-05-09", "close": 2287876.3732403, "volume": 0.0}, {"date": "2000-05-10", "close": 2350557.9177127, "volume": 0.0}, {"date": "2000-05-19", "close": 1723742.4729893, "volume": 0.0}, {"date": "2000-05-23", "close": 1723742.4729893, "volume": 0.0}, {"date": "2000-05-25", "close": 1755083.2452255, "volume": 0.0}, {"date": "2000-05-30", "close": 1755083.2452255, "volume": 0.0}, {"date": "2000-06-01", "close": 1849105.561934, "volume": 0.0}, {"date": "2000-06-05", "close": 1849105.561934, "volume": 0.0}, {"date": "2000-06-06", "close": 1880446.3341701, "volume": 0.0}, {"date": "2000-06-08", "close": 1943127.8786425, "volume": 0.0}, {"date": "2000-06-09", "close": 1943127.8786425, "volume": 0.0}, {"date": "2000-06-14", "close": 1943127.8786425, "volume": 0.0}, {"date": "2000-06-15", "close": 2193854.0565318, "volume": 0.0}, {"date": "2000-06-16", "close": 2193854.0565318, "volume": 0.0}, {"date": "2000-06-19", "close": 2193854.0565318, "volume": 0.0}, {"date": "2000-06-20", "close": 2193854.0565318, "volume": 0.0}, {"date": "2000-06-21", "close": 2193854.0565318, "volume": 0.0}, {"date": "2000-06-22", "close": 2225194.828768, "volume": 0.0}, {"date": "2000-06-26", "close": 2350557.9177127, "volume": 0.0}, {"date": "2000-06-27", "close": 1817764.7896978, "volume": 0.0}, {"date": "2000-06-29", "close": 1817764.7896978, "volume": 0.0}, {"date": "2000-06-30", "close": 1817764.7896978, "volume": 0.0}, {"date": "2000-07-06", "close": 1755083.2452255, "volume": 0.0}, {"date": "2000-07-12", "close": 2037150.195351, "volume": 0.0}, {"date": "2000-07-13", "close": 1880446.3341701, "volume": 0.0}, {"date": "2000-07-20", "close": 2005809.4231148, "volume": 0.0}, {"date": "2000-07-28", "close": 2193854.0565318, "volume": 0.0}, {"date": "2000-07-31", "close": 2193854.0565318, "volume": 0.0}, {"date": "2000-08-01", "close": 2193854.0565318, "volume": 0.0}, {"date": "2000-08-03", "close": 2193854.0565318, "volume": 0.0}, {"date": "2000-08-11", "close": 2193854.0565318, "volume": 0.0}, {"date": "2000-08-28", "close": 2037150.195351, "volume": 0.0}, {"date": "2000-09-04", "close": 1849105.561934, "volume": 0.0}, {"date": "2000-09-05", "close": 1849105.561934, "volume": null}, {"date": "2000-09-18", "close": 2256535.6010042, "volume": 0.0}, {"date": "2000-09-19", "close": 2256535.6010042, "volume": 0.0}, {"date": "2000-10-02", "close": 2162513.2842957, "volume": 0.0}, {"date": "2000-10-19", "close": 1378993.9783914, "volume": 0.0}, {"date": "2000-10-20", "close": 2350557.9177127, "volume": 0.0}, {"date": "2000-10-26", "close": 2162513.2842957, "volume": 0.0}, {"date": "2000-10-31", "close": 2162513.2842957, "volume": 0.0}, {"date": "2000-11-02", "close": 2162513.2842957, "volume": 0.0}, {"date": "2000-11-07", "close": 1567038.6118084, "volume": 0.0}, {"date": "2000-11-13", "close": 2193854.0565318, "volume": 0.0}, {"date": "2000-11-14", "close": 1880446.3341701, "volume": 0.0}, {"date": "2000-11-15", "close": 1880446.3341701, "volume": 0.0}, {"date": "2000-11-17", "close": 1880446.3341701, "volume": 0.0}, {"date": "2000-11-20", "close": 1880446.3341701, "volume": null}, {"date": "2000-11-21", "close": 1880446.3341701, "volume": null}, {"date": "2000-11-22", "close": 2037150.195351, "volume": 0.0}, {"date": "2000-11-23", "close": 2037150.195351, "volume": null}, {"date": "2000-11-24", "close": 2037150.195351, "volume": null}, {"date": "2000-11-27", "close": 2193854.0565318, "volume": 0.0}, {"date": "2000-11-28", "close": 1880446.3341701, "volume": 0.0}, {"date": "2000-11-29", "close": 1880446.3341701, "volume": null}, {"date": "2000-11-30", "close": 1723742.4729893, "volume": 0.0}, {"date": "2000-12-01", "close": 1723742.4729893, "volume": null}, {"date": "2000-12-04", "close": 1723742.4729893, "volume": 0.0}, {"date": "2000-12-05", "close": 1880446.3341701, "volume": 0.0}, {"date": "2000-12-06", "close": 1880446.3341701, "volume": null}, {"date": "2000-12-07", "close": 1723742.4729893, "volume": 0.0}, {"date": "2000-12-08", "close": 1849105.561934, "volume": 0.0}, {"date": "2000-12-11", "close": 1849105.561934, "volume": 0.0}, {"date": "2000-12-12", "close": 1817764.7896978, "volume": 0.0}, {"date": "2000-12-13", "close": 1817764.7896978, "volume": 0.0}, {"date": "2000-12-14", "close": 1849105.561934, "volume": 0.0}, {"date": "2000-12-15", "close": 2037150.195351, "volume": 0.0}, {"date": "2000-12-18", "close": 2037150.195351, "volume": 0.0}, {"date": "2000-12-19", "close": 1943127.8786425, "volume": 0.0}, {"date": "2000-12-20", "close": 1880446.3341701, "volume": 0.0}, {"date": "2000-12-21", "close": 1880446.3341701, "volume": null}, {"date": "2000-12-22", "close": 2037150.195351, "volume": 0.0}, {"date": "2000-12-27", "close": 2037150.195351, "volume": null}, {"date": "2000-12-28", "close": 2037150.195351, "volume": null}, {"date": "2000-12-29", "close": 2350557.9177127, "volume": 0.0}, {"date": "2001-01-02", "close": 2256535.6010042, "volume": 0.0}, {"date": "2001-01-03", "close": 2256535.6010042, "volume": 0.0}, {"date": "2001-01-04", "close": 2037150.195351, "volume": 0.0}, {"date": "2001-01-05", "close": 2037150.195351, "volume": 0.0}, {"date": "2001-01-08", "close": 2037150.195351, "volume": 0.0}, {"date": "2001-01-09", "close": 1880446.3341701, "volume": 0.0}, {"date": "2001-01-10", "close": 1849105.561934, "volume": 0.0}, {"date": "2001-01-11", "close": 1849105.561934, "volume": 0.0}, {"date": "2001-01-12", "close": 1817764.7896978, "volume": 0.0}, {"date": "2001-01-15", "close": 1817764.7896978, "volume": 0.0}, {"date": "2001-01-16", "close": 1911787.1064063, "volume": 0.0}, {"date": "2001-01-17", "close": 1880446.3341701, "volume": 0.0}, {"date": "2001-01-18", "close": 1567038.6118084, "volume": 0.0}, {"date": "2001-01-19", "close": 1567038.6118084, "volume": null}, {"date": "2001-01-22", "close": 1723742.4729893, "volume": 0.0}, {"date": "2001-01-23", "close": 1723742.4729893, "volume": 0.0}, {"date": "2001-01-24", "close": 1723742.4729893, "volume": 0.0}, {"date": "2001-01-25", "close": 1880446.3341701, "volume": 0.0}, {"date": "2001-01-29", "close": 1880446.3341701, "volume": null}, {"date": "2001-01-30", "close": 1723742.4729893, "volume": 0.0}, {"date": "2001-01-31", "close": 1629720.1562808, "volume": 0.0}, {"date": "2001-02-01", "close": 1629720.1562808, "volume": 0.0}, {"date": "2001-02-02", "close": 1723742.4729893, "volume": 0.0}, {"date": "2001-02-05", "close": 1723742.4729893, "volume": null}, {"date": "2001-02-06", "close": 1661060.928517, "volume": 0.0}, {"date": "2001-02-07", "close": 1598379.3840446, "volume": 0.0}, {"date": "2001-02-08", "close": 1723742.4729893, "volume": 0.0}, {"date": "2001-02-09", "close": 1567038.6118084, "volume": 0.0}, {"date": "2001-02-12", "close": 1567038.6118084, "volume": 0.0}, {"date": "2001-02-13", "close": 1567038.6118084, "volume": null}, {"date": "2001-02-14", "close": 1567038.6118084, "volume": null}, {"date": "2001-02-15", "close": 1567038.6118084, "volume": null}, {"date": "2001-02-16", "close": 1567038.6118084, "volume": 0.0}, {"date": "2001-02-19", "close": 1567038.6118084, "volume": 0.0}, {"date": "2001-02-20", "close": 1567038.6118084, "volume": 0.0}, {"date": "2001-02-21", "close": 1567038.6118084, "volume": 0.0}, {"date": "2001-02-22", "close": 1504357.0673361, "volume": 0.0}, {"date": "2001-02-23", "close": 1504357.0673361, "volume": null}, {"date": "2001-02-26", "close": 1504357.0673361, "volume": null}, {"date": "2001-02-27", "close": 1504357.0673361, "volume": null}, {"date": "2001-02-28", "close": 1504357.0673361, "volume": null}, {"date": "2001-03-01", "close": 1504357.0673361, "volume": null}, {"date": "2001-03-02", "close": 1504357.0673361, "volume": null}, {"date": "2001-03-05", "close": 1504357.0673361, "volume": null}, {"date": "2001-03-06", "close": 1410334.7506276, "volume": 0.0}, {"date": "2001-03-07", "close": 1410334.7506276, "volume": null}, {"date": "2001-03-08", "close": 1441675.5228638, "volume": 0.0}, {"date": "2001-03-09", "close": 1567038.6118084, "volume": 0.0}, {"date": "2001-03-12", "close": 1567038.6118084, "volume": null}, {"date": "2001-03-13", "close": 1410334.7506276, "volume": 0.0}, {"date": "2001-03-14", "close": 1410334.7506276, "volume": null}, {"date": "2001-03-15", "close": 1410334.7506276, "volume": null}, {"date": "2001-03-16", "close": 1410334.7506276, "volume": null}, {"date": "2001-03-19", "close": 1253630.8894468, "volume": 0.0}, {"date": "2001-03-20", "close": 1253630.8894468, "volume": 0.0}, {"date": "2001-03-21", "close": 1253630.8894468, "volume": 0.0}, {"date": "2001-03-22", "close": 1253630.8894468, "volume": 0.0}, {"date": "2001-03-23", "close": 1253630.8894468, "volume": 0.0}, {"date": "2001-03-26", "close": 1253630.8894468, "volume": null}, {"date": "2001-03-27", "close": 1002904.7115574, "volume": 0.0}, {"date": "2001-03-28", "close": 1253630.8894468, "volume": 0.0}, {"date": "2001-03-29", "close": 1253630.8894468, "volume": null}, {"date": "2001-03-30", "close": 1159608.5727383, "volume": 0.0}, {"date": "2001-04-02", "close": 1002904.7115574, "volume": 0.0}, {"date": "2001-04-03", "close": 1002904.7115574, "volume": null}, {"date": "2001-04-04", "close": 1002904.7115574, "volume": 0.0}, {"date": "2001-04-05", "close": 1002904.7115574, "volume": null}, {"date": "2001-04-06", "close": 1002904.7115574, "volume": null}, {"date": "2001-04-09", "close": 1002904.7115574, "volume": null}, {"date": "2001-04-10", "close": 1002904.7115574, "volume": 0.0}, {"date": "2001-04-11", "close": 1002904.7115574, "volume": null}, {"date": "2001-04-12", "close": 1002904.7115574, "volume": null}, {"date": "2001-04-17", "close": 1002904.7115574, "volume": null}, {"date": "2001-04-18", "close": 1002904.7115574, "volume": null}, {"date": "2001-04-19", "close": 1002904.7115574, "volume": null}, {"date": "2001-04-20", "close": 1002904.7115574, "volume": null}, {"date": "2001-04-23", "close": 1002904.7115574, "volume": 0.0}, {"date": "2001-04-24", "close": 1002904.7115574, "volume": null}, {"date": "2001-04-26", "close": 1096927.0282659, "volume": 0.0}, {"date": "2001-04-27", "close": 1096927.0282659, "volume": null}, {"date": "2001-04-30", "close": 1159608.5727383, "volume": 0.0}, {"date": "2001-05-01", "close": 1159608.5727383, "volume": 0.0}, {"date": "2001-05-02", "close": 1222290.1172106, "volume": 0.0}, {"date": "2001-05-03", "close": 1222290.1172106, "volume": null}, {"date": "2001-05-04", "close": 1222290.1172106, "volume": null}, {"date": "2001-05-07", "close": 1222290.1172106, "volume": 0.0}, {"date": "2001-05-08", "close": 1253630.8894468, "volume": 0.0}, {"date": "2001-05-09", "close": 1222290.1172106, "volume": 0.0}, {"date": "2001-05-10", "close": 1222290.1172106, "volume": 0.0}, {"date": "2001-05-11", "close": 1222290.1172106, "volume": 0.0}, {"date": "2001-05-14", "close": 1222290.1172106, "volume": null}, {"date": "2001-05-15", "close": 1096927.0282659, "volume": 0.0}, {"date": "2001-05-16", "close": 1096927.0282659, "volume": null}, {"date": "2001-05-17", "close": 1096927.0282659, "volume": null}, {"date": "2001-05-18", "close": 1096927.0282659, "volume": null}, {"date": "2001-05-21", "close": 1190949.3449744, "volume": 0.0}, {"date": "2001-05-22", "close": 1253630.8894468, "volume": 0.0}, {"date": "2001-05-23", "close": 1253630.8894468, "volume": null}, {"date": "2001-05-24", "close": 1253630.8894468, "volume": 0.0}, {"date": "2001-05-25", "close": 1316312.4339191, "volume": 0.0}, {"date": "2001-05-28", "close": 1316312.4339191, "volume": 0.0}, {"date": "2001-05-29", "close": 1504357.0673361, "volume": 0.0}, {"date": "2001-05-30", "close": 1504357.0673361, "volume": null}, {"date": "2001-05-31", "close": 1253630.8894468, "volume": 0.0}, {"date": "2001-06-01", "close": 1253630.8894468, "volume": 0.0}, {"date": "2001-06-04", "close": 1253630.8894468, "volume": 0.0}, {"date": "2001-06-05", "close": 1253630.8894468, "volume": null}, {"date": "2001-06-06", "close": 1316312.4339191, "volume": 0.0}, {"date": "2001-06-07", "close": 1253630.8894468, "volume": 0.0}, {"date": "2001-06-08", "close": 1128267.8005021, "volume": 0.0}, {"date": "2001-06-12", "close": 1128267.8005021, "volume": null}, {"date": "2001-06-13", "close": 1128267.8005021, "volume": 0.0}, {"date": "2001-06-14", "close": 1128267.8005021, "volume": 0.0}, {"date": "2001-06-15", "close": 1096927.0282659, "volume": 0.0}, {"date": "2001-06-18", "close": 1096927.0282659, "volume": 0.0}, {"date": "2001-06-19", "close": 1096927.0282659, "volume": 0.0}, {"date": "2001-06-20", "close": 1096927.0282659, "volume": null}, {"date": "2001-06-21", "close": 1096927.0282659, "volume": 0.0}, {"date": "2001-06-22", "close": 971563.93932124, "volume": 0.0}, {"date": "2001-06-25", "close": 971563.93932124, "volume": null}, {"date": "2001-06-26", "close": 1096927.0282659, "volume": 0.0}, {"date": "2001-06-27", "close": 1096927.0282659, "volume": 0.0}, {"date": "2001-06-28", "close": 1096927.0282659, "volume": 0.0}, {"date": "2001-06-29", "close": 971563.93932124, "volume": 0.0}, {"date": "2001-07-02", "close": 940223.16708507, "volume": 0.0}, {"date": "2001-07-03", "close": 940223.16708507, "volume": null}, {"date": "2001-07-04", "close": 940223.16708507, "volume": null}, {"date": "2001-07-05", "close": 940223.16708507, "volume": 0.0}, {"date": "2001-07-06", "close": 940223.16708507, "volume": null}, {"date": "2001-07-09", "close": 940223.16708507, "volume": 0.0}, {"date": "2001-07-10", "close": 783519.30590422, "volume": 0.0}, {"date": "2001-07-11", "close": 783519.30590422, "volume": 0.0}, {"date": "2001-07-12", "close": 783519.30590422, "volume": null}, {"date": "2001-07-13", "close": 940223.16708507, "volume": 0.0}, {"date": "2001-07-16", "close": 940223.16708507, "volume": null}, {"date": "2001-07-17", "close": 940223.16708507, "volume": null}, {"date": "2001-07-18", "close": 940223.16708507, "volume": null}, {"date": "2001-07-19", "close": 877541.62261273, "volume": 0.0}, {"date": "2001-07-20", "close": 877541.62261273, "volume": null}, {"date": "2001-07-23", "close": 877541.62261273, "volume": null}, {"date": "2001-07-24", "close": 877541.62261273, "volume": null}, {"date": "2001-07-25", "close": 940223.16708507, "volume": 0.0}, {"date": "2001-07-26", "close": 940223.16708507, "volume": null}, {"date": "2001-07-27", "close": 940223.16708507, "volume": 0.0}, {"date": "2001-07-30", "close": 846200.85037656, "volume": 0.0}, {"date": "2001-07-31", "close": 846200.85037656, "volume": null}, {"date": "2001-08-01", "close": 846200.85037656, "volume": null}, {"date": "2001-08-02", "close": 846200.85037656, "volume": 0.0}, {"date": "2001-08-03", "close": 720837.76143189, "volume": 0.0}, {"date": "2001-08-06", "close": 720837.76143189, "volume": null}, {"date": "2001-08-07", "close": 720837.76143189, "volume": 0.0}, {"date": "2001-08-08", "close": 720837.76143189, "volume": null}, {"date": "2001-08-09", "close": 814860.07814039, "volume": 0.0}, {"date": "2001-08-10", "close": 877541.62261273, "volume": 0.0}, {"date": "2001-08-13", "close": 877541.62261273, "volume": null}, {"date": "2001-08-14", "close": 877541.62261273, "volume": 0.0}, {"date": "2001-08-15", "close": 814860.07814039, "volume": 0.0}, {"date": "2001-08-16", "close": 814860.07814039, "volume": null}, {"date": "2001-08-17", "close": 814860.07814039, "volume": null}, {"date": "2001-08-20", "close": 846200.85037656, "volume": 0.0}, {"date": "2001-08-21", "close": 940223.16708507, "volume": 0.0}, {"date": "2001-08-22", "close": 814860.07814039, "volume": 0.0}, {"date": "2001-08-23", "close": 814860.07814039, "volume": null}, {"date": "2001-08-24", "close": 814860.07814039, "volume": null}, {"date": "2001-08-27", "close": 846200.85037656, "volume": 0.0}, {"date": "2001-08-28", "close": 846200.85037656, "volume": 0.0}, {"date": "2001-08-29", "close": 908882.3948489, "volume": 0.0}, {"date": "2001-08-30", "close": 940223.16708507, "volume": 0.0}, {"date": "2001-08-31", "close": 877541.62261273, "volume": 0.0}, {"date": "2001-09-03", "close": 846200.85037656, "volume": 0.0}, {"date": "2001-09-04", "close": 846200.85037656, "volume": null}, {"date": "2001-09-05", "close": 877541.62261273, "volume": 0.0}, {"date": "2001-09-06", "close": 877541.62261273, "volume": null}, {"date": "2001-09-10", "close": 846200.85037656, "volume": 0.0}, {"date": "2001-09-11", "close": 877541.62261273, "volume": 0.0}, {"date": "2001-09-12", "close": 783519.30590422, "volume": 0.0}, {"date": "2001-09-13", "close": 783519.30590422, "volume": null}, {"date": "2001-09-14", "close": 783519.30590422, "volume": null}, {"date": "2001-09-17", "close": 783519.30590422, "volume": null}, {"date": "2001-09-18", "close": 626815.44472338, "volume": 0.0}, {"date": "2001-09-19", "close": 626815.44472338, "volume": 0.0}, {"date": "2001-09-20", "close": 626815.44472338, "volume": 0.0}, {"date": "2001-09-21", "close": 626815.44472338, "volume": null}, {"date": "2001-09-24", "close": 626815.44472338, "volume": null}, {"date": "2001-09-25", "close": 626815.44472338, "volume": null}, {"date": "2001-09-26", "close": 626815.44472338, "volume": null}, {"date": "2001-09-27", "close": 626815.44472338, "volume": null}, {"date": "2001-09-28", "close": 626815.44472338, "volume": null}, {"date": "2001-10-01", "close": 626815.44472338, "volume": 0.0}, {"date": "2001-10-02", "close": 783519.30590422, "volume": 0.0}, {"date": "2001-10-03", "close": 626815.44472338, "volume": 0.0}, {"date": "2001-10-04", "close": 626815.44472338, "volume": null}, {"date": "2001-10-05", "close": 626815.44472338, "volume": null}, {"date": "2001-10-08", "close": 626815.44472338, "volume": null}, {"date": "2001-10-09", "close": 877541.62261273, "volume": 0.0}, {"date": "2001-10-11", "close": 626815.44472338, "volume": 0.0}, {"date": "2001-10-12", "close": 626815.44472338, "volume": 0.0}, {"date": "2001-10-15", "close": 783519.30590422, "volume": 0.0}, {"date": "2001-10-16", "close": 783519.30590422, "volume": 0.0}, {"date": "2001-10-31", "close": 658156.21695955, "volume": 0.0}, {"date": "2001-11-05", "close": 658156.21695955, "volume": 0.0}, {"date": "2001-11-12", "close": 626815.44472338, "volume": 0.0}, {"date": "2001-11-13", "close": 626815.44472338, "volume": 0.0}, {"date": "2001-11-20", "close": 658156.21695955, "volume": 0.0}, {"date": "2001-11-22", "close": 626815.44472338, "volume": 0.0}, {"date": "2001-11-23", "close": 626815.44472338, "volume": 0.0}, {"date": "2001-12-03", "close": 940223.16708507, "volume": 0.0}, {"date": "2001-12-04", "close": 877541.62261273, "volume": 0.0}, {"date": "2001-12-06", "close": 908882.3948489, "volume": 0.0}, {"date": "2001-12-07", "close": 908882.3948489, "volume": 0.0}, {"date": "2001-12-12", "close": 814860.07814039, "volume": 0.0}, {"date": "2001-12-13", "close": 783519.30590422, "volume": 0.0}, {"date": "2001-12-17", "close": 940223.16708507, "volume": 0.0}, {"date": "2001-12-24", "close": 814860.07814039, "volume": 0.0}, {"date": "2001-12-27", "close": 814860.07814039, "volume": 0.0}, {"date": "2001-12-31", "close": 783519.30590422, "volume": 0.0}, {"date": "2002-01-02", "close": 783519.30590422, "volume": 0.0}, {"date": "2002-01-03", "close": 877541.62261273, "volume": 0.0}, {"date": "2002-01-04", "close": 877541.62261273, "volume": 0.0}, {"date": "2002-01-09", "close": 877541.62261273, "volume": 0.0}, {"date": "2002-01-11", "close": 908882.3948489, "volume": 0.0}, {"date": "2002-01-15", "close": 908882.3948489, "volume": 0.0}, {"date": "2002-01-17", "close": 626815.44472338, "volume": 0.0}, {"date": "2002-01-22", "close": 908882.3948489, "volume": 0.0}, {"date": "2002-01-25", "close": 689496.98919572, "volume": 0.0}, {"date": "2002-01-29", "close": 720837.76143189, "volume": 0.0}, {"date": "2002-01-30", "close": 720837.76143189, "volume": 0.0}, {"date": "2002-01-31", "close": 752178.53366806, "volume": 0.0}, {"date": "2002-02-06", "close": 1159608.5727383, "volume": 0.0}, {"date": "2002-02-07", "close": 908882.3948489, "volume": 0.0}, {"date": "2002-02-14", "close": 908882.3948489, "volume": 0.0}, {"date": "2002-02-18", "close": 940223.16708507, "volume": 0.0}, {"date": "2002-02-19", "close": 940223.16708507, "volume": 0.0}, {"date": "2002-02-25", "close": 940223.16708507, "volume": 0.0}, {"date": "2002-02-26", "close": 877541.62261273, "volume": 0.0}, {"date": "2002-02-27", "close": 940223.16708507, "volume": 0.0}, {"date": "2002-02-28", "close": 877541.62261273, "volume": 0.0}, {"date": "2002-03-01", "close": 877541.62261273, "volume": 0.0}, {"date": "2002-03-04", "close": 877541.62261273, "volume": 0.0}, {"date": "2002-03-05", "close": 814860.07814039, "volume": 0.0}, {"date": "2002-03-06", "close": 846200.85037656, "volume": 0.0}, {"date": "2002-03-08", "close": 846200.85037656, "volume": 0.0}, {"date": "2002-03-12", "close": 720837.76143189, "volume": 0.0}, {"date": "2002-03-13", "close": 783519.30590422, "volume": 0.0}, {"date": "2002-03-18", "close": 814860.07814039, "volume": 0.0}, {"date": "2002-03-19", "close": 783519.30590422, "volume": 0.0}, {"date": "2002-03-20", "close": 752178.53366806, "volume": 0.0}, {"date": "2002-03-25", "close": 814860.07814039, "volume": 0.0}, {"date": "2002-03-26", "close": 814860.07814039, "volume": 0.0}, {"date": "2002-03-27", "close": 752178.53366806, "volume": 0.0}, {"date": "2002-04-03", "close": 752178.53366806, "volume": 0.0}, {"date": "2002-04-04", "close": 752178.53366806, "volume": 0.0}, {"date": "2002-04-09", "close": 720837.76143189, "volume": 0.0}, {"date": "2002-04-16", "close": 783519.30590422, "volume": 0.0}, {"date": "2002-04-17", "close": 877541.62261273, "volume": 0.0}, {"date": "2002-04-18", "close": 1378993.9783914, "volume": 0.0}, {"date": "2002-04-19", "close": 1190949.3449744, "volume": 0.0}, {"date": "2002-04-22", "close": 908882.3948489, "volume": 0.0}, {"date": "2002-04-24", "close": 940223.16708507, "volume": 0.0}, {"date": "2002-04-29", "close": 1002904.7115574, "volume": 0.0}, {"date": "2002-04-30", "close": 1002904.7115574, "volume": 0.0}, {"date": "2002-05-01", "close": 1002904.7115574, "volume": 0.0}, {"date": "2002-05-03", "close": 1096927.0282659, "volume": 0.0}, {"date": "2002-05-06", "close": 1096927.0282659, "volume": 0.0}, {"date": "2002-05-08", "close": 1034245.4837936, "volume": 0.0}, {"date": "2002-05-09", "close": 1002904.7115574, "volume": 0.0}, {"date": "2002-05-10", "close": 971563.93932124, "volume": 0.0}, {"date": "2002-05-14", "close": 971563.93932124, "volume": 0.0}, {"date": "2002-05-16", "close": 1034245.4837936, "volume": 0.0}, {"date": "2002-05-17", "close": 1065586.2560297, "volume": 0.0}, {"date": "2002-05-20", "close": 971563.93932124, "volume": 0.0}, {"date": "2002-05-21", "close": 940223.16708507, "volume": 0.0}, {"date": "2002-05-22", "close": 940223.16708507, "volume": 0.0}, {"date": "2002-05-23", "close": 940223.16708507, "volume": 0.0}, {"date": "2002-05-24", "close": 1002904.7115574, "volume": 0.0}, {"date": "2002-05-27", "close": 1567038.6118084, "volume": 0.0}, {"date": "2002-05-28", "close": 1567038.6118084, "volume": 0.0}, {"date": "2002-05-29", "close": 1316312.4339191, "volume": 0.0}, {"date": "2002-05-30", "close": 1441675.5228638, "volume": 0.0}, {"date": "2002-06-03", "close": 1316312.4339191, "volume": 0.0}, {"date": "2002-06-05", "close": 1504357.0673361, "volume": 0.0}, {"date": "2002-06-06", "close": 1316312.4339191, "volume": 0.0}, {"date": "2002-06-14", "close": 1253630.8894468, "volume": 0.0}, {"date": "2002-06-18", "close": 1253630.8894468, "volume": 0.0}, {"date": "2002-06-20", "close": 1002904.7115574, "volume": 0.0}, {"date": "2002-06-21", "close": 1034245.4837936, "volume": 0.0}, {"date": "2002-06-24", "close": 1002904.7115574, "volume": 0.0}, {"date": "2002-06-25", "close": 1034245.4837936, "volume": 0.0}, {"date": "2002-06-26", "close": 1002904.7115574, "volume": 0.0}, {"date": "2002-06-27", "close": 1002904.7115574, "volume": 0.0}, {"date": "2002-06-28", "close": 1096927.0282659, "volume": 0.0}, {"date": "2002-07-01", "close": 1002904.7115574, "volume": 0.0}, {"date": "2002-07-03", "close": 1034245.4837936, "volume": 0.0}, {"date": "2002-07-05", "close": 1065586.2560297, "volume": 0.0}, {"date": "2002-07-08", "close": 1002904.7115574, "volume": 0.0}, {"date": "2002-07-11", "close": 940223.16708507, "volume": 0.0}, {"date": "2002-07-12", "close": 940223.16708507, "volume": 0.0}, {"date": "2002-07-15", "close": 814860.07814039, "volume": 0.0}, {"date": "2002-07-16", "close": 940223.16708507, "volume": 0.0}, {"date": "2002-07-17", "close": 908882.3948489, "volume": 0.0}, {"date": "2002-07-19", "close": 814860.07814039, "volume": 0.0}, {"date": "2002-07-22", "close": 814860.07814039, "volume": 0.0}, {"date": "2002-07-23", "close": 814860.07814039, "volume": 0.0}, {"date": "2002-07-30", "close": 720837.76143189, "volume": 0.0}, {"date": "2002-08-02", "close": 658156.21695955, "volume": 0.0}, {"date": "2002-08-05", "close": 658156.21695955, "volume": 0.0}, {"date": "2002-08-08", "close": 720837.76143189, "volume": 0.0}, {"date": "2002-08-09", "close": 814860.07814039, "volume": 0.0}, {"date": "2002-08-12", "close": 814860.07814039, "volume": 0.0}, {"date": "2002-08-13", "close": 814860.07814039, "volume": 0.0}, {"date": "2002-08-15", "close": 783519.30590422, "volume": 0.0}, {"date": "2002-08-16", "close": 814860.07814039, "volume": 0.0}, {"date": "2002-08-20", "close": 783519.30590422, "volume": 0.0}, {"date": "2002-08-22", "close": 783519.30590422, "volume": 0.0}, {"date": "2002-08-23", "close": 783519.30590422, "volume": 0.0}, {"date": "2002-08-30", "close": 720837.76143189, "volume": 0.0}, {"date": "2002-09-04", "close": 689496.98919572, "volume": 0.0}, {"date": "2002-09-05", "close": 783519.30590422, "volume": 0.0}, {"date": "2002-09-10", "close": 689496.98919572, "volume": 0.0}, {"date": "2002-09-12", "close": 940223.16708507, "volume": 0.0}, {"date": "2002-09-13", "close": 689496.98919572, "volume": 0.0}, {"date": "2002-09-16", "close": 689496.98919572, "volume": 0.0}, {"date": "2002-09-17", "close": 689496.98919572, "volume": 0.0}, {"date": "2002-09-18", "close": 689496.98919572, "volume": 0.0}, {"date": "2002-09-20", "close": 658156.21695955, "volume": 0.0}, {"date": "2002-09-23", "close": 846200.85037656, "volume": 0.0}, {"date": "2002-09-24", "close": 846200.85037656, "volume": 0.0}, {"date": "2002-09-25", "close": 846200.85037656, "volume": 0.0}, {"date": "2002-09-30", "close": 720837.76143189, "volume": 0.0}, {"date": "2002-10-01", "close": 752178.53366806, "volume": 0.0}, {"date": "2002-10-07", "close": 783519.30590422, "volume": 0.0}, {"date": "2002-10-08", "close": 752178.53366806, "volume": 0.0}, {"date": "2002-10-10", "close": 783519.30590422, "volume": 0.0}, {"date": "2002-10-11", "close": 658156.21695955, "volume": 0.0}, {"date": "2002-10-17", "close": 658156.21695955, "volume": 0.0}, {"date": "2002-10-18", "close": 658156.21695955, "volume": 0.0}, {"date": "2002-10-21", "close": 658156.21695955, "volume": 0.0}, {"date": "2002-10-22", "close": 532793.12801487, "volume": 0.0}, {"date": "2002-10-23", "close": 501452.3557787, "volume": 0.0}, {"date": "2002-10-30", "close": 658156.21695955, "volume": 0.0}, {"date": "2002-10-31", "close": 658156.21695955, "volume": 0.0}, {"date": "2002-11-01", "close": 752178.53366806, "volume": 0.0}, {"date": "2002-11-05", "close": 626815.44472338, "volume": 0.0}, {"date": "2002-11-07", "close": 532793.12801487, "volume": 0.0}, {"date": "2002-11-12", "close": 532793.12801487, "volume": 0.0}, {"date": "2002-11-15", "close": 564133.90025104, "volume": 0.0}, {"date": "2002-11-18", "close": 532793.12801487, "volume": 0.0}, {"date": "2002-11-19", "close": 532793.12801487, "volume": 0.0}, {"date": "2002-11-20", "close": 532793.12801487, "volume": 0.0}, {"date": "2002-11-22", "close": 720837.76143189, "volume": 0.0}, {"date": "2002-11-25", "close": 532793.12801487, "volume": 0.0}, {"date": "2002-11-27", "close": 532793.12801487, "volume": 0.0}, {"date": "2002-11-28", "close": 532793.12801487, "volume": 0.0}, {"date": "2002-12-02", "close": 564133.90025104, "volume": 0.0}, {"date": "2002-12-03", "close": 564133.90025104, "volume": 0.0}, {"date": "2002-12-04", "close": 626815.44472338, "volume": 0.0}, {"date": "2002-12-05", "close": 626815.44472338, "volume": 0.0}, {"date": "2002-12-06", "close": 626815.44472338, "volume": 0.0}, {"date": "2002-12-16", "close": 658156.21695955, "volume": 0.0}, {"date": "2002-12-17", "close": 626815.44472338, "volume": 0.0}, {"date": "2002-12-20", "close": 626815.44472338, "volume": 0.0}, {"date": "2003-01-03", "close": 783519.30590422, "volume": 0.0}, {"date": "2003-01-06", "close": 658156.21695955, "volume": 0.0}, {"date": "2003-01-08", "close": 752178.53366806, "volume": 0.0}, {"date": "2003-01-09", "close": 752178.53366806, "volume": 0.0}, {"date": "2003-01-13", "close": 1128267.8005021, "volume": 0.0}, {"date": "2003-01-14", "close": 908882.3948489, "volume": 0.0}, {"date": "2003-01-15", "close": 940223.16708507, "volume": 0.0}, {"date": "2003-01-17", "close": 940223.16708507, "volume": 0.0}, {"date": "2003-01-20", "close": 940223.16708507, "volume": 0.0}, {"date": "2003-01-21", "close": 908882.3948489, "volume": 0.0}, {"date": "2003-01-22", "close": 814860.07814039, "volume": 0.0}, {"date": "2003-01-23", "close": 908882.3948489, "volume": 0.0}, {"date": "2003-01-24", "close": 1034245.4837936, "volume": 0.0}, {"date": "2003-02-05", "close": 971563.93932124, "volume": 0.0}, {"date": "2003-02-10", "close": 940223.16708507, "volume": 0.0}, {"date": "2003-02-11", "close": 783519.30590422, "volume": 0.0}, {"date": "2003-02-12", "close": 783519.30590422, "volume": 0.0}, {"date": "2003-02-13", "close": 783519.30590422, "volume": 0.0}, {"date": "2003-02-17", "close": 658156.21695955, "volume": 0.0}, {"date": "2003-02-21", "close": 908882.3948489, "volume": 0.0}, {"date": "2003-02-24", "close": 908882.3948489, "volume": 0.0}, {"date": "2003-02-25", "close": 658156.21695955, "volume": 0.0}, {"date": "2003-02-26", "close": 626815.44472338, "volume": 0.0}, {"date": "2003-02-28", "close": 626815.44472338, "volume": 0.0}, {"date": "2003-03-05", "close": 626815.44472338, "volume": 0.0}, {"date": "2003-03-07", "close": 658156.21695955, "volume": 0.0}, {"date": "2003-03-11", "close": 658156.21695955, "volume": 0.0}, {"date": "2003-03-14", "close": 783519.30590422, "volume": 0.0}, {"date": "2003-03-20", "close": 626815.44472338, "volume": 0.0}, {"date": "2003-03-24", "close": 626815.44472338, "volume": 0.0}, {"date": "2003-03-25", "close": 658156.21695955, "volume": 0.0}, {"date": "2003-03-28", "close": 658156.21695955, "volume": 0.0}, {"date": "2003-03-31", "close": 658156.21695955, "volume": 0.0}, {"date": "2003-04-02", "close": 658156.21695955, "volume": 0.0}, {"date": "2003-04-09", "close": 626815.44472338, "volume": 0.0}, {"date": "2003-04-10", "close": 626815.44472338, "volume": 0.0}, {"date": "2003-04-14", "close": 626815.44472338, "volume": 0.0}, {"date": "2003-04-15", "close": 626815.44472338, "volume": 0.0}, {"date": "2003-04-22", "close": 626815.44472338, "volume": 0.0}, {"date": "2003-05-01", "close": 658156.21695955, "volume": 0.0}, {"date": "2003-05-05", "close": 720837.76143189, "volume": 0.0}, {"date": "2003-05-06", "close": 720837.76143189, "volume": 0.0}, {"date": "2003-05-07", "close": 846200.85037656, "volume": 0.0}, {"date": "2003-05-08", "close": 846200.85037656, "volume": 0.0}, {"date": "2003-05-09", "close": 720837.76143189, "volume": 0.0}, {"date": "2003-05-13", "close": 720837.76143189, "volume": 0.0}, {"date": "2003-05-15", "close": 658156.21695955, "volume": 0.0}, {"date": "2003-05-16", "close": 626815.44472338, "volume": 0.0}, {"date": "2003-05-21", "close": 658156.21695955, "volume": 0.0}, {"date": "2003-05-22", "close": 689496.98919572, "volume": 0.0}, {"date": "2003-05-23", "close": 626815.44472338, "volume": 0.0}, {"date": "2003-05-26", "close": 626815.44472338, "volume": 0.0}, {"date": "2003-05-27", "close": 626815.44472338, "volume": 0.0}, {"date": "2003-05-28", "close": 626815.44472338, "volume": 0.0}, {"date": "2003-05-29", "close": 626815.44472338, "volume": 0.0}, {"date": "2003-05-30", "close": 595474.67248721, "volume": 0.0}, {"date": "2003-06-02", "close": 595474.67248721, "volume": 0.0}, {"date": "2003-06-03", "close": 626815.44472338, "volume": 0.0}, {"date": "2003-06-04", "close": 626815.44472338, "volume": 0.0}, {"date": "2003-06-05", "close": 626815.44472338, "volume": 0.0}, {"date": "2003-06-12", "close": 626815.44472338, "volume": 0.0}, {"date": "2003-06-18", "close": 626815.44472338, "volume": 0.0}, {"date": "2003-06-20", "close": 626815.44472338, "volume": 0.0}, {"date": "2003-06-23", "close": 626815.44472338, "volume": 0.0}, {"date": "2003-06-24", "close": 689496.98919572, "volume": 0.0}, {"date": "2003-06-25", "close": 626815.44472338, "volume": 0.0}, {"date": "2003-06-26", "close": 626815.44472338, "volume": 0.0}, {"date": "2003-06-27", "close": 626815.44472338, "volume": 0.0}, {"date": "2003-06-30", "close": 626815.44472338, "volume": 0.0}, {"date": "2003-07-03", "close": 720837.76143189, "volume": 0.0}, {"date": "2003-07-04", "close": 658156.21695955, "volume": 0.0}, {"date": "2003-07-07", "close": 720837.76143189, "volume": 0.0}, {"date": "2003-07-08", "close": 720837.76143189, "volume": 0.0}, {"date": "2003-07-10", "close": 752178.53366806, "volume": 0.0}, {"date": "2003-07-11", "close": 783519.30590422, "volume": 0.0}, {"date": "2003-07-14", "close": 814860.07814039, "volume": 0.0}, {"date": "2003-07-15", "close": 1034245.4837936, "volume": 0.0}, {"date": "2003-07-16", "close": 908882.3948489, "volume": 0.0}, {"date": "2003-07-17", "close": 940223.16708507, "volume": 0.0}, {"date": "2003-07-18", "close": 1096927.0282659, "volume": 0.0}, {"date": "2003-07-21", "close": 1159608.5727383, "volume": 0.0}, {"date": "2003-07-22", "close": 1002904.7115574, "volume": 0.0}, {"date": "2003-07-23", "close": 1002904.7115574, "volume": 0.0}, {"date": "2003-07-24", "close": 1065586.2560297, "volume": 0.0}, {"date": "2003-07-25", "close": 940223.16708507, "volume": 0.0}, {"date": "2003-07-28", "close": 1002904.7115574, "volume": 0.0}, {"date": "2003-07-29", "close": 1002904.7115574, "volume": 0.0}, {"date": "2003-07-30", "close": 971563.93932124, "volume": 0.0}, {"date": "2003-08-04", "close": 1002904.7115574, "volume": 0.0}, {"date": "2003-08-05", "close": 1065586.2560297, "volume": 0.0}, {"date": "2003-08-06", "close": 1065586.2560297, "volume": 0.0}, {"date": "2003-08-07", "close": 1096927.0282659, "volume": 0.0}, {"date": "2003-08-08", "close": 1096927.0282659, "volume": 0.0}, {"date": "2003-08-11", "close": 1159608.5727383, "volume": 0.0}, {"date": "2003-08-12", "close": 1190949.3449744, "volume": 0.0}, {"date": "2003-08-13", "close": 1159608.5727383, "volume": 0.0}, {"date": "2003-08-14", "close": 1692401.7007531, "volume": 1.0}, {"date": "2003-08-15", "close": 1911787.1064063, "volume": 0.0}, {"date": "2003-08-18", "close": 1911787.1064063, "volume": 0.0}, {"date": "2003-08-19", "close": 1817764.7896978, "volume": 0.0}, {"date": "2003-08-20", "close": 1723742.4729893, "volume": 0.0}, {"date": "2003-08-21", "close": 1473016.2950999, "volume": 0.0}, {"date": "2003-08-22", "close": 1535697.8395723, "volume": 0.0}, {"date": "2003-08-25", "close": 1629720.1562808, "volume": 0.0}, {"date": "2003-08-26", "close": 1567038.6118084, "volume": 0.0}, {"date": "2003-08-27", "close": 1911787.1064063, "volume": 0.0}, {"date": "2003-08-28", "close": 2037150.195351, "volume": 0.0}, {"date": "2003-08-29", "close": 1880446.3341701, "volume": 0.0}, {"date": "2003-09-01", "close": 1880446.3341701, "volume": 0.0}, {"date": "2003-09-02", "close": 1880446.3341701, "volume": 0.0}, {"date": "2003-09-03", "close": 1849105.561934, "volume": 0.0}, {"date": "2003-09-04", "close": 1817764.7896978, "volume": 0.0}, {"date": "2003-09-05", "close": 1786424.0174616, "volume": 0.0}, {"date": "2003-09-08", "close": 1786424.0174616, "volume": 0.0}, {"date": "2003-09-09", "close": 1723742.4729893, "volume": 0.0}, {"date": "2003-09-10", "close": 1629720.1562808, "volume": 0.0}, {"date": "2003-09-11", "close": 1535697.8395723, "volume": 0.0}, {"date": "2003-09-12", "close": 1504357.0673361, "volume": 0.0}, {"date": "2003-09-15", "close": 1661060.928517, "volume": 0.0}, {"date": "2003-09-16", "close": 1629720.1562808, "volume": 0.0}, {"date": "2003-09-17", "close": 1755083.2452255, "volume": 0.0}, {"date": "2003-09-18", "close": 2005809.4231148, "volume": 0.0}, {"date": "2003-09-19", "close": 2037150.195351, "volume": 0.0}, {"date": "2003-09-22", "close": 2193854.0565318, "volume": 0.0}, {"date": "2003-09-23", "close": 2663965.6400744, "volume": 0.0}, {"date": "2003-09-24", "close": 2507261.7788935, "volume": 0.0}, {"date": "2003-09-25", "close": 2507261.7788935, "volume": 0.0}, {"date": "2003-09-26", "close": 2068490.9675872, "volume": 0.0}, {"date": "2003-09-29", "close": 1880446.3341701, "volume": 0.0}, {"date": "2003-09-30", "close": 2037150.195351, "volume": 0.0}, {"date": "2003-10-01", "close": 2005809.4231148, "volume": 0.0}, {"date": "2003-10-02", "close": 1943127.8786425, "volume": 0.0}, {"date": "2003-10-03", "close": 1880446.3341701, "volume": 0.0}, {"date": "2003-10-06", "close": 1911787.1064063, "volume": 0.0}, {"date": "2003-10-07", "close": 1817764.7896978, "volume": 0.0}, {"date": "2003-10-08", "close": 1849105.561934, "volume": 0.0}, {"date": "2003-10-09", "close": 2037150.195351, "volume": 0.0}, {"date": "2003-10-10", "close": 2005809.4231148, "volume": 0.0}, {"date": "2003-10-13", "close": 1817764.7896978, "volume": 0.0}, {"date": "2003-10-14", "close": 1817764.7896978, "volume": 0.0}, {"date": "2003-10-15", "close": 1880446.3341701, "volume": 0.0}, {"date": "2003-10-16", "close": 1880446.3341701, "volume": 0.0}, {"date": "2003-10-17", "close": 1880446.3341701, "volume": 0.0}, {"date": "2003-10-20", "close": 1880446.3341701, "volume": 0.0}, {"date": "2003-10-21", "close": 1911787.1064063, "volume": 0.0}, {"date": "2003-10-22", "close": 1974468.6508786, "volume": 0.0}, {"date": "2003-10-23", "close": 2068490.9675872, "volume": 0.0}, {"date": "2003-10-24", "close": 2068490.9675872, "volume": 0.0}, {"date": "2003-10-27", "close": 2005809.4231148, "volume": 0.0}, {"date": "2003-10-28", "close": 2005809.4231148, "volume": 0.0}, {"date": "2003-10-29", "close": 1943127.8786425, "volume": 0.0}, {"date": "2003-10-30", "close": 2099831.7398233, "volume": 0.0}, {"date": "2003-10-31", "close": 2131172.5120595, "volume": 0.0}, {"date": "2003-11-03", "close": 2162513.2842957, "volume": 0.0}, {"date": "2003-11-04", "close": 2131172.5120595, "volume": 0.0}, {"date": "2003-11-05", "close": 2099831.7398233, "volume": 0.0}, {"date": "2003-11-06", "close": 2162513.2842957, "volume": 0.0}, {"date": "2003-11-07", "close": 1943127.8786425, "volume": 0.0}, {"date": "2003-11-10", "close": 1974468.6508786, "volume": 0.0}, {"date": "2003-11-11", "close": 2037150.195351, "volume": 0.0}, {"date": "2003-11-12", "close": 2005809.4231148, "volume": 0.0}, {"date": "2003-11-13", "close": 1974468.6508786, "volume": 0.0}, {"date": "2003-11-14", "close": 1943127.8786425, "volume": 0.0}, {"date": "2003-11-17", "close": 1911787.1064063, "volume": 0.0}, {"date": "2003-11-18", "close": 2005809.4231148, "volume": 0.0}, {"date": "2003-11-19", "close": 1911787.1064063, "volume": 0.0}, {"date": "2003-11-20", "close": 1880446.3341701, "volume": 0.0}, {"date": "2003-11-21", "close": 1849105.561934, "volume": 0.0}, {"date": "2003-11-24", "close": 1661060.928517, "volume": 0.0}, {"date": "2003-11-25", "close": 1692401.7007531, "volume": 0.0}, {"date": "2003-11-26", "close": 1817764.7896978, "volume": 0.0}, {"date": "2003-11-27", "close": 1817764.7896978, "volume": 0.0}, {"date": "2003-11-28", "close": 1817764.7896978, "volume": 0.0}, {"date": "2003-12-01", "close": 1755083.2452255, "volume": 0.0}, {"date": "2003-12-02", "close": 1880446.3341701, "volume": 0.0}, {"date": "2003-12-03", "close": 1974468.6508786, "volume": 0.0}, {"date": "2003-12-04", "close": 1880446.3341701, "volume": 0.0}, {"date": "2003-12-05", "close": 1880446.3341701, "volume": 0.0}, {"date": "2003-12-08", "close": 1880446.3341701, "volume": 0.0}, {"date": "2003-12-09", "close": 2005809.4231148, "volume": 0.0}, {"date": "2003-12-10", "close": 2131172.5120595, "volume": 0.0}, {"date": "2003-12-11", "close": 2131172.5120595, "volume": 0.0}, {"date": "2003-12-12", "close": 2225194.828768, "volume": 0.0}, {"date": "2003-12-15", "close": 2225194.828768, "volume": 0.0}, {"date": "2003-12-16", "close": 2068490.9675872, "volume": 0.0}, {"date": "2003-12-17", "close": 2193854.0565318, "volume": 0.0}, {"date": "2003-12-18", "close": 2037150.195351, "volume": 0.0}, {"date": "2003-12-19", "close": 2099831.7398233, "volume": 0.0}, {"date": "2003-12-22", "close": 2099831.7398233, "volume": 0.0}, {"date": "2003-12-23", "close": 2037150.195351, "volume": 0.0}, {"date": "2003-12-24", "close": 2162513.2842957, "volume": 0.0}, {"date": "2003-12-29", "close": 2193854.0565318, "volume": 0.0}, {"date": "2003-12-30", "close": 2162513.2842957, "volume": 0.0}, {"date": "2003-12-31", "close": 2256535.6010042, "volume": 0.0}, {"date": "2004-01-02", "close": 2225194.828768, "volume": 0.0}, {"date": "2004-01-05", "close": 2350557.9177127, "volume": 0.0}, {"date": "2004-01-06", "close": 2507261.7788935, "volume": 0.0}, {"date": "2004-01-07", "close": 2413239.462185, "volume": 0.0}, {"date": "2004-01-08", "close": 2381898.6899488, "volume": 0.0}, {"date": "2004-01-09", "close": 2444580.2344212, "volume": 0.0}, {"date": "2004-01-12", "close": 2444580.2344212, "volume": 0.0}, {"date": "2004-01-13", "close": 2381898.6899488, "volume": 0.0}, {"date": "2004-01-14", "close": 2350557.9177127, "volume": 0.0}, {"date": "2004-01-15", "close": 2350557.9177127, "volume": 0.0}, {"date": "2004-01-16", "close": 2287876.3732403, "volume": 0.0}, {"date": "2004-01-19", "close": 2225194.828768, "volume": 0.0}, {"date": "2004-01-20", "close": 2162513.2842957, "volume": 0.0}, {"date": "2004-01-21", "close": 2193854.0565318, "volume": 0.0}, {"date": "2004-01-22", "close": 2225194.828768, "volume": 0.0}, {"date": "2004-01-23", "close": 2193854.0565318, "volume": 0.0}, {"date": "2004-01-27", "close": 2131172.5120595, "volume": 0.0}, {"date": "2004-01-28", "close": 2193854.0565318, "volume": 0.0}, {"date": "2004-01-29", "close": 2131172.5120595, "volume": 0.0}, {"date": "2004-01-30", "close": 2037150.195351, "volume": 0.0}, {"date": "2004-02-02", "close": 2005809.4231148, "volume": 0.0}, {"date": "2004-02-03", "close": 2005809.4231148, "volume": 0.0}, {"date": "2004-02-04", "close": 1974468.6508786, "volume": 0.0}, {"date": "2004-02-05", "close": 2037150.195351, "volume": 0.0}, {"date": "2004-02-06", "close": 2068490.9675872, "volume": 0.0}, {"date": "2004-02-10", "close": 2162513.2842957, "volume": 0.0}, {"date": "2004-02-11", "close": 2068490.9675872, "volume": 0.0}, {"date": "2004-02-12", "close": 2099831.7398233, "volume": 0.0}, {"date": "2004-02-13", "close": 2162513.2842957, "volume": 0.0}, {"date": "2004-02-16", "close": 2162513.2842957, "volume": 0.0}, {"date": "2004-02-17", "close": 2193854.0565318, "volume": 0.0}, {"date": "2004-02-18", "close": 2131172.5120595, "volume": 0.0}, {"date": "2004-02-19", "close": 2162513.2842957, "volume": 0.0}, {"date": "2004-02-20", "close": 2099831.7398233, "volume": 0.0}, {"date": "2004-02-23", "close": 2068490.9675872, "volume": 0.0}, {"date": "2004-02-24", "close": 2068490.9675872, "volume": 0.0}, {"date": "2004-02-25", "close": 2068490.9675872, "volume": 0.0}, {"date": "2004-02-26", "close": 2068490.9675872, "volume": 0.0}, {"date": "2004-02-27", "close": 2037150.195351, "volume": 0.0}, {"date": "2004-03-01", "close": 2068490.9675872, "volume": 0.0}, {"date": "2004-03-02", "close": 1974468.6508786, "volume": 0.0}, {"date": "2004-03-03", "close": 1880446.3341701, "volume": 0.0}, {"date": "2004-03-04", "close": 1880446.3341701, "volume": 0.0}, {"date": "2004-03-05", "close": 1911787.1064063, "volume": 0.0}, {"date": "2004-03-08", "close": 2005809.4231148, "volume": 0.0}, {"date": "2004-03-09", "close": 1974468.6508786, "volume": 0.0}, {"date": "2004-03-10", "close": 1880446.3341701, "volume": 0.0}, {"date": "2004-03-11", "close": 1849105.561934, "volume": 0.0}, {"date": "2004-03-12", "close": 1911787.1064063, "volume": 0.0}, {"date": "2004-03-15", "close": 1911787.1064063, "volume": 0.0}, {"date": "2004-03-16", "close": 1786424.0174616, "volume": 0.0}, {"date": "2004-03-17", "close": 1817764.7896978, "volume": 0.0}, {"date": "2004-03-18", "close": 1880446.3341701, "volume": 0.0}, {"date": "2004-03-19", "close": 1849105.561934, "volume": 0.0}, {"date": "2004-03-22", "close": 1817764.7896978, "volume": 0.0}, {"date": "2004-03-23", "close": 1786424.0174616, "volume": 0.0}, {"date": "2004-03-24", "close": 1723742.4729893, "volume": 0.0}, {"date": "2004-03-25", "close": 1817764.7896978, "volume": 0.0}, {"date": "2004-03-26", "close": 1817764.7896978, "volume": 0.0}, {"date": "2004-03-29", "close": 1911787.1064063, "volume": 0.0}, {"date": "2004-03-30", "close": 2037150.195351, "volume": 0.0}, {"date": "2004-03-31", "close": 1911787.1064063, "volume": 0.0}, {"date": "2004-04-01", "close": 1943127.8786425, "volume": 0.0}, {"date": "2004-04-02", "close": 2037150.195351, "volume": 0.0}, {"date": "2004-04-05", "close": 2068490.9675872, "volume": 0.0}, {"date": "2004-04-06", "close": 1943127.8786425, "volume": 0.0}, {"date": "2004-04-07", "close": 1880446.3341701, "volume": 0.0}, {"date": "2004-04-08", "close": 1880446.3341701, "volume": 0.0}, {"date": "2004-04-13", "close": 1974468.6508786, "volume": 0.0}, {"date": "2004-04-14", "close": 1880446.3341701, "volume": 0.0}, {"date": "2004-04-15", "close": 1849105.561934, "volume": 0.0}, {"date": "2004-04-16", "close": 1817764.7896978, "volume": 0.0}, {"date": "2004-04-19", "close": 1786424.0174616, "volume": 0.0}, {"date": "2004-04-20", "close": 1723742.4729893, "volume": 0.0}, {"date": "2004-04-21", "close": 1755083.2452255, "volume": 0.0}, {"date": "2004-04-22", "close": 1567038.6118084, "volume": 0.0}, {"date": "2004-04-23", "close": 1661060.928517, "volume": 0.0}, {"date": "2004-04-27", "close": 1692401.7007531, "volume": 0.0}, {"date": "2004-04-28", "close": 1849105.561934, "volume": 0.0}, {"date": "2004-04-29", "close": 1692401.7007531, "volume": 0.0}, {"date": "2004-04-30", "close": 1723742.4729893, "volume": 0.0}, {"date": "2004-05-03", "close": 1786424.0174616, "volume": 0.0}, {"date": "2004-05-04", "close": 1786424.0174616, "volume": 0.0}, {"date": "2004-05-05", "close": 1786424.0174616, "volume": 0.0}, {"date": "2004-05-06", "close": 1723742.4729893, "volume": 0.0}, {"date": "2004-05-10", "close": 1598379.3840446, "volume": 0.0}, {"date": "2004-05-11", "close": 1410334.7506276, "volume": 0.0}, {"date": "2004-05-12", "close": 1598379.3840446, "volume": 0.0}, {"date": "2004-05-13", "close": 1598379.3840446, "volume": 0.0}, {"date": "2004-05-14", "close": 1441675.5228638, "volume": 0.0}, {"date": "2004-05-17", "close": 1598379.3840446, "volume": 0.0}, {"date": "2004-05-18", "close": 1410334.7506276, "volume": 0.0}, {"date": "2004-05-19", "close": 1410334.7506276, "volume": 0.0}, {"date": "2004-05-21", "close": 1567038.6118084, "volume": 0.0}, {"date": "2004-05-24", "close": 1567038.6118084, "volume": 0.0}, {"date": "2004-05-26", "close": 1473016.2950999, "volume": 0.0}, {"date": "2004-05-27", "close": 1755083.2452255, "volume": 0.0}, {"date": "2004-06-01", "close": 1567038.6118084, "volume": 0.0}, {"date": "2004-06-02", "close": 1567038.6118084, "volume": 0.0}, {"date": "2004-06-03", "close": 1504357.0673361, "volume": 0.0}, {"date": "2004-06-04", "close": 1535697.8395723, "volume": 0.0}, {"date": "2004-06-07", "close": 1567038.6118084, "volume": 0.0}, {"date": "2004-06-08", "close": 1567038.6118084, "volume": 0.0}, {"date": "2004-06-09", "close": 1723742.4729893, "volume": 0.0}, {"date": "2004-06-10", "close": 1817764.7896978, "volume": 0.0}, {"date": "2004-06-11", "close": 1598379.3840446, "volume": 0.0}, {"date": "2004-06-15", "close": 1567038.6118084, "volume": 0.0}, {"date": "2004-06-16", "close": 1504357.0673361, "volume": 0.0}, {"date": "2004-06-17", "close": 1504357.0673361, "volume": 0.0}, {"date": "2004-06-18", "close": 1473016.2950999, "volume": 0.0}, {"date": "2004-06-21", "close": 1567038.6118084, "volume": 0.0}, {"date": "2004-06-22", "close": 1567038.6118084, "volume": 0.0}, {"date": "2004-06-23", "close": 1441675.5228638, "volume": 0.0}, {"date": "2004-06-24", "close": 1441675.5228638, "volume": 0.0}, {"date": "2004-06-25", "close": 1567038.6118084, "volume": 0.0}, {"date": "2004-06-28", "close": 1567038.6118084, "volume": 0.0}, {"date": "2004-06-29", "close": 1504357.0673361, "volume": 0.0}, {"date": "2004-06-30", "close": 1504357.0673361, "volume": 0.0}, {"date": "2004-07-01", "close": 1473016.2950999, "volume": 0.0}, {"date": "2004-07-05", "close": 1441675.5228638, "volume": 0.0}, {"date": "2004-07-06", "close": 1567038.6118084, "volume": 0.0}, {"date": "2004-07-07", "close": 1535697.8395723, "volume": 0.0}, {"date": "2004-07-08", "close": 1567038.6118084, "volume": 0.0}, {"date": "2004-07-09", "close": 1535697.8395723, "volume": 0.0}, {"date": "2004-07-12", "close": 1410334.7506276, "volume": 0.0}, {"date": "2004-07-13", "close": 1567038.6118084, "volume": 0.0}, {"date": "2004-07-14", "close": 1567038.6118084, "volume": 0.0}, {"date": "2004-07-15", "close": 1504357.0673361, "volume": 0.0}, {"date": "2004-07-16", "close": 1567038.6118084, "volume": 0.0}, {"date": "2004-07-19", "close": 1661060.928517, "volume": 0.0}, {"date": "2004-07-21", "close": 1598379.3840446, "volume": 0.0}, {"date": "2004-07-22", "close": 1692401.7007531, "volume": 0.0}, {"date": "2004-07-23", "close": 1629720.1562808, "volume": 0.0}, {"date": "2004-07-26", "close": 1567038.6118084, "volume": 0.0}, {"date": "2004-07-27", "close": 1567038.6118084, "volume": 0.0}, {"date": "2004-07-28", "close": 1567038.6118084, "volume": 0.0}, {"date": "2004-07-29", "close": 1598379.3840446, "volume": 0.0}, {"date": "2004-08-03", "close": 1598379.3840446, "volume": 0.0}, {"date": "2004-08-04", "close": 1692401.7007531, "volume": 0.0}, {"date": "2004-08-09", "close": 1535697.8395723, "volume": 0.0}, {"date": "2004-08-10", "close": 1598379.3840446, "volume": 0.0}, {"date": "2004-08-12", "close": 1473016.2950999, "volume": 0.0}, {"date": "2004-08-16", "close": 1504357.0673361, "volume": 0.0}, {"date": "2004-08-18", "close": 1504357.0673361, "volume": 0.0}, {"date": "2004-08-19", "close": 1504357.0673361, "volume": 0.0}, {"date": "2004-08-23", "close": 1473016.2950999, "volume": 0.0}, {"date": "2004-08-24", "close": 1535697.8395723, "volume": 0.0}, {"date": "2004-08-25", "close": 1504357.0673361, "volume": 0.0}, {"date": "2004-08-26", "close": 1473016.2950999, "volume": 0.0}, {"date": "2004-08-27", "close": 1441675.5228638, "volume": 0.0}, {"date": "2004-08-30", "close": 1316312.4339191, "volume": 0.0}, {"date": "2004-08-31", "close": 1535697.8395723, "volume": 0.0}, {"date": "2004-09-01", "close": 1535697.8395723, "volume": 0.0}, {"date": "2004-09-02", "close": 1598379.3840446, "volume": 0.0}, {"date": "2004-09-03", "close": 1504357.0673361, "volume": 0.0}, {"date": "2004-09-06", "close": 1535697.8395723, "volume": 0.0}, {"date": "2004-09-07", "close": 1629720.1562808, "volume": 0.0}, {"date": "2004-09-09", "close": 1567038.6118084, "volume": 0.0}, {"date": "2004-09-10", "close": 1535697.8395723, "volume": 0.0}, {"date": "2004-09-13", "close": 1410334.7506276, "volume": 0.0}, {"date": "2004-09-15", "close": 1378993.9783914, "volume": 0.0}, {"date": "2004-09-16", "close": 1410334.7506276, "volume": 0.0}, {"date": "2004-09-17", "close": 1535697.8395723, "volume": 0.0}, {"date": "2004-09-20", "close": 1410334.7506276, "volume": 0.0}, {"date": "2004-09-21", "close": 1535697.8395723, "volume": 0.0}, {"date": "2004-09-24", "close": 1410334.7506276, "volume": 0.0}, {"date": "2004-09-30", "close": 1316312.4339191, "volume": 0.0}, {"date": "2004-10-01", "close": 1316312.4339191, "volume": 0.0}, {"date": "2004-10-04", "close": 1284971.6616829, "volume": 0.0}, {"date": "2004-10-05", "close": 1504357.0673361, "volume": 0.0}, {"date": "2004-10-08", "close": 1410334.7506276, "volume": 0.0}, {"date": "2004-10-11", "close": 1284971.6616829, "volume": 0.0}, {"date": "2004-10-12", "close": 1441675.5228638, "volume": 0.0}, {"date": "2004-10-13", "close": 1441675.5228638, "volume": 0.0}, {"date": "2004-10-15", "close": 1441675.5228638, "volume": 0.0}, {"date": "2004-10-18", "close": 1410334.7506276, "volume": 0.0}, {"date": "2004-10-19", "close": 1504357.0673361, "volume": 0.0}, {"date": "2004-10-22", "close": 1535697.8395723, "volume": 0.0}, {"date": "2004-10-25", "close": 1629720.1562808, "volume": 0.0}, {"date": "2004-10-26", "close": 1598379.3840446, "volume": 0.0}, {"date": "2004-10-27", "close": 1535697.8395723, "volume": 0.0}, {"date": "2004-10-29", "close": 1504357.0673361, "volume": 0.0}, {"date": "2004-11-02", "close": 1504357.0673361, "volume": 0.0}, {"date": "2004-11-03", "close": 1567038.6118084, "volume": 0.0}, {"date": "2004-11-04", "close": 1535697.8395723, "volume": 0.0}, {"date": "2004-11-05", "close": 1567038.6118084, "volume": 0.0}, {"date": "2004-11-08", "close": 1567038.6118084, "volume": 0.0}, {"date": "2004-11-09", "close": 1692401.7007531, "volume": 0.0}, {"date": "2004-11-10", "close": 1723742.4729893, "volume": 0.0}, {"date": "2004-11-11", "close": 1880446.3341701, "volume": 0.0}, {"date": "2004-11-12", "close": 2037150.195351, "volume": 0.0}, {"date": "2004-11-15", "close": 2068490.9675872, "volume": 0.0}, {"date": "2004-11-16", "close": 1943127.8786425, "volume": 0.0}, {"date": "2004-11-17", "close": 1943127.8786425, "volume": 0.0}, {"date": "2004-11-18", "close": 1943127.8786425, "volume": 0.0}, {"date": "2004-11-19", "close": 2005809.4231148, "volume": 0.0}, {"date": "2004-11-22", "close": 2037150.195351, "volume": 0.0}, {"date": "2004-11-23", "close": 1849105.561934, "volume": 0.0}, {"date": "2004-11-24", "close": 1849105.561934, "volume": 0.0}, {"date": "2004-11-25", "close": 1849105.561934, "volume": 0.0}, {"date": "2004-11-26", "close": 1849105.561934, "volume": 0.0}, {"date": "2004-11-29", "close": 1723742.4729893, "volume": 0.0}, {"date": "2004-11-30", "close": 2005809.4231148, "volume": 0.0}, {"date": "2004-12-01", "close": 2005809.4231148, "volume": 0.0}, {"date": "2004-12-02", "close": 2037150.195351, "volume": 0.0}, {"date": "2004-12-03", "close": 1974468.6508786, "volume": 0.0}, {"date": "2004-12-06", "close": 2037150.195351, "volume": 0.0}, {"date": "2004-12-07", "close": 2037150.195351, "volume": 0.0}, {"date": "2004-12-08", "close": 1880446.3341701, "volume": 0.0}, {"date": "2004-12-09", "close": 1880446.3341701, "volume": 0.0}, {"date": "2004-12-10", "close": 1849105.561934, "volume": 0.0}, {"date": "2004-12-13", "close": 1911787.1064063, "volume": 0.0}, {"date": "2004-12-14", "close": 1849105.561934, "volume": 0.0}, {"date": "2004-12-16", "close": 1786424.0174616, "volume": 0.0}, {"date": "2004-12-17", "close": 1723742.4729893, "volume": 0.0}, {"date": "2004-12-20", "close": 1755083.2452255, "volume": 0.0}, {"date": "2004-12-21", "close": 1755083.2452255, "volume": 0.0}, {"date": "2004-12-23", "close": 1755083.2452255, "volume": 0.0}, {"date": "2004-12-24", "close": 1723742.4729893, "volume": 0.0}, {"date": "2004-12-29", "close": 1661060.928517, "volume": 0.0}, {"date": "2005-01-06", "close": 1567038.6118084, "volume": 0.0}, {"date": "2005-01-07", "close": 1567038.6118084, "volume": 0.0}, {"date": "2005-01-10", "close": 1567038.6118084, "volume": 0.0}, {"date": "2005-01-11", "close": 1567038.6118084, "volume": 0.0}, {"date": "2005-01-12", "close": 1567038.6118084, "volume": 0.0}, {"date": "2005-01-13", "close": 1598379.3840446, "volume": 0.0}, {"date": "2005-01-14", "close": 1567038.6118084, "volume": 0.0}, {"date": "2005-01-17", "close": 1629720.1562808, "volume": 0.0}, {"date": "2005-01-18", "close": 1723742.4729893, "volume": 0.0}, {"date": "2005-01-19", "close": 1661060.928517, "volume": 0.0}, {"date": "2005-01-20", "close": 1629720.1562808, "volume": 0.0}, {"date": "2005-01-21", "close": 1629720.1562808, "volume": 0.0}, {"date": "2005-01-24", "close": 1723742.4729893, "volume": 0.0}, {"date": "2005-01-25", "close": 1661060.928517, "volume": 0.0}, {"date": "2005-01-27", "close": 1661060.928517, "volume": 0.0}, {"date": "2005-01-28", "close": 1723742.4729893, "volume": 0.0}, {"date": "2005-01-31", "close": 1692401.7007531, "volume": 0.0}, {"date": "2005-02-01", "close": 1849105.561934, "volume": 0.0}, {"date": "2005-02-02", "close": 1880446.3341701, "volume": 0.0}, {"date": "2005-02-03", "close": 1880446.3341701, "volume": 0.0}, {"date": "2005-02-04", "close": 1880446.3341701, "volume": 0.0}, {"date": "2005-02-07", "close": 1911787.1064063, "volume": 0.0}, {"date": "2005-02-08", "close": 2037150.195351, "volume": 0.0}, {"date": "2005-02-10", "close": 1880446.3341701, "volume": 0.0}, {"date": "2005-02-11", "close": 1817764.7896978, "volume": 0.0}, {"date": "2005-02-14", "close": 1786424.0174616, "volume": 0.0}, {"date": "2005-02-15", "close": 1849105.561934, "volume": 0.0}, {"date": "2005-02-16", "close": 1786424.0174616, "volume": 0.0}, {"date": "2005-02-18", "close": 1849105.561934, "volume": 0.0}, {"date": "2005-02-21", "close": 1786424.0174616, "volume": 0.0}, {"date": "2005-02-22", "close": 1786424.0174616, "volume": 0.0}, {"date": "2005-02-23", "close": 1786424.0174616, "volume": 0.0}, {"date": "2005-02-25", "close": 1849105.561934, "volume": 0.0}, {"date": "2005-02-28", "close": 1817764.7896978, "volume": 0.0}, {"date": "2005-03-01", "close": 1786424.0174616, "volume": 0.0}, {"date": "2005-03-02", "close": 1786424.0174616, "volume": 0.0}, {"date": "2005-03-03", "close": 1817764.7896978, "volume": 0.0}, {"date": "2005-03-04", "close": 1817764.7896978, "volume": 0.0}, {"date": "2005-03-08", "close": 1755083.2452255, "volume": 0.0}, {"date": "2005-03-09", "close": 1755083.2452255, "volume": 0.0}, {"date": "2005-03-11", "close": 1723742.4729893, "volume": 0.0}, {"date": "2005-03-14", "close": 1723742.4729893, "volume": 0.0}, {"date": "2005-03-15", "close": 1755083.2452255, "volume": 0.0}, {"date": "2005-03-16", "close": 1692401.7007531, "volume": 0.0}, {"date": "2005-03-17", "close": 1692401.7007531, "volume": 0.0}, {"date": "2005-03-18", "close": 1598379.3840446, "volume": 0.0}, {"date": "2005-03-21", "close": 1629720.1562808, "volume": 0.0}, {"date": "2005-03-22", "close": 1598379.3840446, "volume": 0.0}, {"date": "2005-03-23", "close": 1598379.3840446, "volume": 0.0}, {"date": "2005-03-29", "close": 1567038.6118084, "volume": 0.0}, {"date": "2005-03-30", "close": 1284971.6616829, "volume": 0.0}, {"date": "2005-03-31", "close": 1629720.1562808, "volume": 0.0}, {"date": "2005-04-01", "close": 1629720.1562808, "volume": 0.0}, {"date": "2005-04-04", "close": 1567038.6118084, "volume": 0.0}, {"date": "2005-04-05", "close": 1567038.6118084, "volume": 0.0}, {"date": "2005-04-06", "close": 1504357.0673361, "volume": 0.0}, {"date": "2005-04-07", "close": 1661060.928517, "volume": 0.0}, {"date": "2005-04-08", "close": 1629720.1562808, "volume": 0.0}, {"date": "2005-04-11", "close": 1598379.3840446, "volume": 0.0}, {"date": "2005-04-14", "close": 1598379.3840446, "volume": 0.0}, {"date": "2005-04-15", "close": 1598379.3840446, "volume": 0.0}, {"date": "2005-04-18", "close": 1567038.6118084, "volume": 0.0}, {"date": "2005-04-21", "close": 1473016.2950999, "volume": 0.0}, {"date": "2005-04-22", "close": 1441675.5228638, "volume": 0.0}, {"date": "2005-04-27", "close": 1410334.7506276, "volume": 0.0}, {"date": "2005-04-28", "close": 1378993.9783914, "volume": 0.0}, {"date": "2005-05-03", "close": 1441675.5228638, "volume": 0.0}, {"date": "2005-05-05", "close": 1096927.0282659, "volume": 0.0}, {"date": "2005-05-06", "close": 1504357.0673361, "volume": 0.0}, {"date": "2005-05-09", "close": 1378993.9783914, "volume": 0.0}, {"date": "2005-05-10", "close": 1253630.8894468, "volume": 0.0}, {"date": "2005-05-11", "close": 1473016.2950999, "volume": 0.0}, {"date": "2005-05-12", "close": 1535697.8395723, "volume": 0.0}, {"date": "2005-05-13", "close": 1410334.7506276, "volume": 0.0}, {"date": "2005-05-16", "close": 1535697.8395723, "volume": 0.0}, {"date": "2005-05-19", "close": 1378993.9783914, "volume": 0.0}, {"date": "2005-05-20", "close": 1535697.8395723, "volume": 0.0}, {"date": "2005-05-23", "close": 1441675.5228638, "volume": 0.0}, {"date": "2005-05-24", "close": 1504357.0673361, "volume": 0.0}, {"date": "2005-05-25", "close": 1629720.1562808, "volume": 0.0}, {"date": "2005-05-27", "close": 1598379.3840446, "volume": 0.0}, {"date": "2005-05-30", "close": 1629720.1562808, "volume": 0.0}, {"date": "2005-05-31", "close": 1567038.6118084, "volume": 0.0}, {"date": "2005-06-01", "close": 1567038.6118084, "volume": 0.0}, {"date": "2005-06-02", "close": 1504357.0673361, "volume": 0.0}, {"date": "2005-06-03", "close": 1504357.0673361, "volume": 0.0}, {"date": "2005-06-07", "close": 1504357.0673361, "volume": 0.0}, {"date": "2005-06-08", "close": 1473016.2950999, "volume": 0.0}, {"date": "2005-06-09", "close": 1378993.9783914, "volume": 0.0}, {"date": "2005-06-15", "close": 1473016.2950999, "volume": 0.0}, {"date": "2005-06-16", "close": 1441675.5228638, "volume": 0.0}, {"date": "2005-06-17", "close": 1755083.2452255, "volume": 0.0}, {"date": "2005-06-20", "close": 1943127.8786425, "volume": 0.0}, {"date": "2005-06-21", "close": 1723742.4729893, "volume": 0.0}, {"date": "2005-06-22", "close": 1974468.6508786, "volume": 0.0}, {"date": "2005-06-23", "close": 1880446.3341701, "volume": 0.0}, {"date": "2005-06-24", "close": 1911787.1064063, "volume": 0.0}, {"date": "2005-06-27", "close": 1911787.1064063, "volume": 0.0}, {"date": "2005-06-28", "close": 1817764.7896978, "volume": 0.0}, {"date": "2005-06-29", "close": 1661060.928517, "volume": 0.0}, {"date": "2005-06-30", "close": 1661060.928517, "volume": 0.0}, {"date": "2005-07-01", "close": 1723742.4729893, "volume": 0.0}, {"date": "2005-07-04", "close": 1723742.4729893, "volume": 0.0}, {"date": "2005-07-05", "close": 1504357.0673361, "volume": 0.0}, {"date": "2005-07-06", "close": 1567038.6118084, "volume": 0.0}, {"date": "2005-07-07", "close": 1567038.6118084, "volume": 0.0}, {"date": "2005-07-08", "close": 1535697.8395723, "volume": 0.0}, {"date": "2005-07-11", "close": 1535697.8395723, "volume": 0.0}, {"date": "2005-07-12", "close": 1441675.5228638, "volume": 0.0}, {"date": "2005-07-13", "close": 1410334.7506276, "volume": 0.0}, {"date": "2005-07-14", "close": 1473016.2950999, "volume": 0.0}, {"date": "2005-07-15", "close": 1378993.9783914, "volume": 0.0}, {"date": "2005-07-18", "close": 1504357.0673361, "volume": 0.0}, {"date": "2005-07-19", "close": 1441675.5228638, "volume": 0.0}, {"date": "2005-07-20", "close": 1410334.7506276, "volume": 0.0}, {"date": "2005-07-21", "close": 1410334.7506276, "volume": 0.0}, {"date": "2005-07-25", "close": 1410334.7506276, "volume": 0.0}, {"date": "2005-07-26", "close": 1473016.2950999, "volume": 0.0}, {"date": "2005-07-27", "close": 1410334.7506276, "volume": 0.0}, {"date": "2005-07-28", "close": 1473016.2950999, "volume": 0.0}, {"date": "2005-07-29", "close": 1347653.2061553, "volume": 0.0}, {"date": "2005-08-01", "close": 1441675.5228638, "volume": 0.0}, {"date": "2005-08-02", "close": 1504357.0673361, "volume": 0.0}, {"date": "2005-08-03", "close": 1504357.0673361, "volume": 0.0}, {"date": "2005-08-04", "close": 1535697.8395723, "volume": 1.0}, {"date": "2005-08-05", "close": 1535697.8395723, "volume": 0.0}, {"date": "2005-08-08", "close": 1441675.5228638, "volume": 0.0}, {"date": "2005-08-09", "close": 1504357.0673361, "volume": 0.0}, {"date": "2005-08-10", "close": 1567038.6118084, "volume": 0.0}, {"date": "2005-08-11", "close": 1567038.6118084, "volume": 0.0}, {"date": "2005-08-12", "close": 1504357.0673361, "volume": 0.0}, {"date": "2005-08-15", "close": 1504357.0673361, "volume": 0.0}, {"date": "2005-08-16", "close": 1504357.0673361, "volume": 0.0}, {"date": "2005-08-17", "close": 1504357.0673361, "volume": 0.0}, {"date": "2005-08-18", "close": 1567038.6118084, "volume": 0.0}, {"date": "2005-08-19", "close": 1473016.2950999, "volume": 0.0}, {"date": "2005-08-22", "close": 1504357.0673361, "volume": 0.0}, {"date": "2005-08-23", "close": 1504357.0673361, "volume": 0.0}, {"date": "2005-08-24", "close": 1504357.0673361, "volume": 0.0}, {"date": "2005-08-25", "close": 1504357.0673361, "volume": 0.0}, {"date": "2005-08-26", "close": 1535697.8395723, "volume": 0.0}, {"date": "2005-08-29", "close": 1504357.0673361, "volume": 0.0}, {"date": "2005-08-31", "close": 1504357.0673361, "volume": 0.0}, {"date": "2005-09-01", "close": 1473016.2950999, "volume": 0.0}, {"date": "2005-09-02", "close": 1504357.0673361, "volume": 0.0}, {"date": "2005-09-05", "close": 1441675.5228638, "volume": 0.0}, {"date": "2005-09-06", "close": 1410334.7506276, "volume": 0.0}, {"date": "2005-09-07", "close": 1441675.5228638, "volume": 0.0}, {"date": "2005-09-08", "close": 1473016.2950999, "volume": 0.0}, {"date": "2005-09-09", "close": 1441675.5228638, "volume": 0.0}, {"date": "2005-09-12", "close": 1473016.2950999, "volume": 0.0}, {"date": "2005-09-13", "close": 1504357.0673361, "volume": 0.0}, {"date": "2005-09-14", "close": 1473016.2950999, "volume": 0.0}, {"date": "2005-09-15", "close": 1504357.0673361, "volume": 0.0}, {"date": "2005-09-16", "close": 1410334.7506276, "volume": 0.0}, {"date": "2005-09-19", "close": 1441675.5228638, "volume": 0.0}, {"date": "2005-09-20", "close": 1441675.5228638, "volume": 0.0}, {"date": "2005-09-21", "close": 1473016.2950999, "volume": 0.0}, {"date": "2005-09-22", "close": 1473016.2950999, "volume": 0.0}, {"date": "2005-09-23", "close": 1473016.2950999, "volume": 0.0}, {"date": "2005-09-26", "close": 1473016.2950999, "volume": 0.0}, {"date": "2005-09-27", "close": 1441675.5228638, "volume": 0.0}, {"date": "2005-09-28", "close": 1441675.5228638, "volume": 0.0}, {"date": "2005-09-29", "close": 1535697.8395723, "volume": 0.0}, {"date": "2005-09-30", "close": 1473016.2950999, "volume": 0.0}, {"date": "2005-10-03", "close": 1473016.2950999, "volume": 0.0}, {"date": "2005-10-04", "close": 1441675.5228638, "volume": 0.0}, {"date": "2005-10-05", "close": 1441675.5228638, "volume": 0.0}, {"date": "2005-10-06", "close": 1441675.5228638, "volume": 0.0}, {"date": "2005-10-07", "close": 1441675.5228638, "volume": 0.0}, {"date": "2005-10-10", "close": 1410334.7506276, "volume": 0.0}, {"date": "2005-10-11", "close": 1410334.7506276, "volume": 0.0}, {"date": "2005-10-12", "close": 1473016.2950999, "volume": 0.0}, {"date": "2005-10-13", "close": 1410334.7506276, "volume": 0.0}, {"date": "2005-10-14", "close": 1378993.9783914, "volume": 0.0}, {"date": "2005-10-17", "close": 1378993.9783914, "volume": 0.0}, {"date": "2005-10-18", "close": 1378993.9783914, "volume": 0.0}, {"date": "2005-10-20", "close": 1410334.7506276, "volume": 0.0}, {"date": "2005-10-21", "close": 1473016.2950999, "volume": 0.0}, {"date": "2005-10-24", "close": 1504357.0673361, "volume": 0.0}, {"date": "2005-10-25", "close": 1598379.3840446, "volume": 0.0}, {"date": "2005-10-26", "close": 1567038.6118084, "volume": 0.0}, {"date": "2005-10-27", "close": 1567038.6118084, "volume": 0.0}, {"date": "2005-10-31", "close": 1535697.8395723, "volume": 0.0}, {"date": "2005-11-01", "close": 1504357.0673361, "volume": 0.0}, {"date": "2005-11-02", "close": 1473016.2950999, "volume": 0.0}, {"date": "2005-11-04", "close": 1473016.2950999, "volume": 0.0}, {"date": "2005-11-07", "close": 1441675.5228638, "volume": 0.0}, {"date": "2005-11-08", "close": 1473016.2950999, "volume": 0.0}, {"date": "2005-11-09", "close": 1441675.5228638, "volume": 0.0}, {"date": "2005-11-10", "close": 1473016.2950999, "volume": 0.0}, {"date": "2005-11-11", "close": 1441675.5228638, "volume": 0.0}, {"date": "2005-11-14", "close": 1441675.5228638, "volume": 0.0}, {"date": "2005-11-15", "close": 1473016.2950999, "volume": 0.0}, {"date": "2005-11-16", "close": 1441675.5228638, "volume": 0.0}, {"date": "2005-11-17", "close": 1504357.0673361, "volume": 0.0}, {"date": "2005-11-21", "close": 1535697.8395723, "volume": 0.0}, {"date": "2005-11-22", "close": 1598379.3840446, "volume": 0.0}, {"date": "2005-11-23", "close": 1473016.2950999, "volume": 0.0}, {"date": "2005-11-24", "close": 1473016.2950999, "volume": 0.0}, {"date": "2005-11-25", "close": 1473016.2950999, "volume": 0.0}, {"date": "2005-11-28", "close": 1504357.0673361, "volume": 0.0}, {"date": "2005-11-29", "close": 1535697.8395723, "volume": 0.0}, {"date": "2005-11-30", "close": 1598379.3840446, "volume": 0.0}, {"date": "2005-12-01", "close": 1598379.3840446, "volume": 0.0}, {"date": "2005-12-02", "close": 1661060.928517, "volume": 0.0}, {"date": "2005-12-05", "close": 1598379.3840446, "volume": 0.0}, {"date": "2005-12-06", "close": 1567038.6118084, "volume": 0.0}, {"date": "2005-12-07", "close": 1661060.928517, "volume": 0.0}, {"date": "2005-12-08", "close": 1880446.3341701, "volume": 0.0}, {"date": "2005-12-09", "close": 1974468.6508786, "volume": 0.0}, {"date": "2005-12-12", "close": 1943127.8786425, "volume": 0.0}, {"date": "2005-12-13", "close": 1723742.4729893, "volume": 0.0}, {"date": "2005-12-14", "close": 1723742.4729893, "volume": 0.0}, {"date": "2005-12-15", "close": 1692401.7007531, "volume": 0.0}, {"date": "2005-12-16", "close": 1692401.7007531, "volume": 0.0}, {"date": "2005-12-19", "close": 1629720.1562808, "volume": 0.0}, {"date": "2005-12-20", "close": 1692401.7007531, "volume": 0.0}, {"date": "2005-12-21", "close": 1692401.7007531, "volume": 0.0}, {"date": "2005-12-22", "close": 1692401.7007531, "volume": 0.0}, {"date": "2005-12-23", "close": 1755083.2452255, "volume": 0.0}, {"date": "2005-12-28", "close": 1817764.7896978, "volume": 0.0}, {"date": "2005-12-29", "close": 1817764.7896978, "volume": 0.0}, {"date": "2005-12-30", "close": 1880446.3341701, "volume": 0.0}, {"date": "2006-01-03", "close": 1786424.0174616, "volume": 0.0}, {"date": "2006-01-04", "close": 1943127.8786425, "volume": 0.0}, {"date": "2006-01-05", "close": 1943127.8786425, "volume": 0.0}, {"date": "2006-01-06", "close": 1911787.1064063, "volume": 0.0}, {"date": "2006-01-09", "close": 2099831.7398233, "volume": 0.0}, {"date": "2006-01-10", "close": 2131172.5120595, "volume": 0.0}, {"date": "2006-01-11", "close": 2068490.9675872, "volume": 0.0}, {"date": "2006-01-12", "close": 2162513.2842957, "volume": 0.0}, {"date": "2006-01-13", "close": 2193854.0565318, "volume": 0.0}, {"date": "2006-01-16", "close": 2162513.2842957, "volume": 0.0}, {"date": "2006-01-17", "close": 2131172.5120595, "volume": 0.0}, {"date": "2006-01-18", "close": 2005809.4231148, "volume": 0.0}, {"date": "2006-01-19", "close": 2131172.5120595, "volume": 0.0}, {"date": "2006-01-20", "close": 2099831.7398233, "volume": 0.0}, {"date": "2006-01-23", "close": 2068490.9675872, "volume": 0.0}, {"date": "2006-01-24", "close": 1974468.6508786, "volume": 0.0}, {"date": "2006-01-25", "close": 2037150.195351, "volume": 0.0}, {"date": "2006-01-27", "close": 2037150.195351, "volume": 0.0}, {"date": "2006-01-30", "close": 2131172.5120595, "volume": 0.0}, {"date": "2006-01-31", "close": 2225194.828768, "volume": 0.0}, {"date": "2006-02-01", "close": 2162513.2842957, "volume": 0.0}, {"date": "2006-02-02", "close": 2131172.5120595, "volume": 0.0}, {"date": "2006-02-03", "close": 2131172.5120595, "volume": 0.0}, {"date": "2006-02-06", "close": 2225194.828768, "volume": 0.0}, {"date": "2006-02-07", "close": 2319217.1454765, "volume": 0.0}, {"date": "2006-02-08", "close": 2225194.828768, "volume": 0.0}, {"date": "2006-02-09", "close": 2225194.828768, "volume": 0.0}, {"date": "2006-02-10", "close": 2193854.0565318, "volume": 0.0}, {"date": "2006-02-13", "close": 2193854.0565318, "volume": 0.0}, {"date": "2006-02-14", "close": 2068490.9675872, "volume": 0.0}, {"date": "2006-02-15", "close": 2068490.9675872, "volume": 0.0}, {"date": "2006-02-16", "close": 1974468.6508786, "volume": 0.0}, {"date": "2006-02-17", "close": 1943127.8786425, "volume": 0.0}, {"date": "2006-02-20", "close": 1974468.6508786, "volume": 0.0}, {"date": "2006-02-21", "close": 1943127.8786425, "volume": 0.0}, {"date": "2006-02-22", "close": 2099831.7398233, "volume": 0.0}, {"date": "2006-02-23", "close": 2037150.195351, "volume": 0.0}, {"date": "2006-02-24", "close": 2037150.195351, "volume": 0.0}, {"date": "2006-02-27", "close": 2068490.9675872, "volume": 0.0}, {"date": "2006-02-28", "close": 1974468.6508786, "volume": 0.0}, {"date": "2006-03-01", "close": 1943127.8786425, "volume": 0.0}, {"date": "2006-03-02", "close": 1911787.1064063, "volume": 0.0}, {"date": "2006-03-03", "close": 1880446.3341701, "volume": 0.0}, {"date": "2006-03-06", "close": 1911787.1064063, "volume": 0.0}, {"date": "2006-03-07", "close": 1974468.6508786, "volume": 0.0}, {"date": "2006-03-08", "close": 1880446.3341701, "volume": 0.0}, {"date": "2006-03-09", "close": 1911787.1064063, "volume": 0.0}, {"date": "2006-03-10", "close": 1911787.1064063, "volume": 0.0}, {"date": "2006-03-13", "close": 1911787.1064063, "volume": 0.0}, {"date": "2006-03-14", "close": 1943127.8786425, "volume": 0.0}, {"date": "2006-03-15", "close": 1849105.561934, "volume": 0.0}, {"date": "2006-03-16", "close": 1880446.3341701, "volume": 0.0}, {"date": "2006-03-17", "close": 1880446.3341701, "volume": 0.0}, {"date": "2006-03-20", "close": 1817764.7896978, "volume": 0.0}, {"date": "2006-03-21", "close": 1817764.7896978, "volume": 0.0}, {"date": "2006-03-22", "close": 1849105.561934, "volume": 0.0}, {"date": "2006-03-23", "close": 1849105.561934, "volume": 0.0}, {"date": "2006-03-24", "close": 1849105.561934, "volume": 0.0}, {"date": "2006-03-27", "close": 1817764.7896978, "volume": 0.0}, {"date": "2006-03-28", "close": 1849105.561934, "volume": 0.0}, {"date": "2006-03-29", "close": 1817764.7896978, "volume": 0.0}, {"date": "2006-03-30", "close": 1880446.3341701, "volume": 0.0}, {"date": "2006-03-31", "close": 2005809.4231148, "volume": 0.0}, {"date": "2006-04-03", "close": 1943127.8786425, "volume": 0.0}, {"date": "2006-04-04", "close": 2037150.195351, "volume": 0.0}, {"date": "2006-04-05", "close": 2162513.2842957, "volume": 0.0}, {"date": "2006-04-06", "close": 2037150.195351, "volume": 0.0}, {"date": "2006-04-07", "close": 1974468.6508786, "volume": 0.0}, {"date": "2006-04-10", "close": 2005809.4231148, "volume": 0.0}, {"date": "2006-04-13", "close": 1943127.8786425, "volume": 0.0}, {"date": "2006-04-18", "close": 2037150.195351, "volume": 0.0}, {"date": "2006-04-19", "close": 1974468.6508786, "volume": 0.0}, {"date": "2006-04-20", "close": 2005809.4231148, "volume": 0.0}, {"date": "2006-04-21", "close": 1911787.1064063, "volume": 0.0}, {"date": "2006-04-24", "close": 1943127.8786425, "volume": 0.0}, {"date": "2006-04-26", "close": 1911787.1064063, "volume": 0.0}, {"date": "2006-04-27", "close": 1849105.561934, "volume": 0.0}, {"date": "2006-04-28", "close": 1849105.561934, "volume": 0.0}, {"date": "2006-05-01", "close": 1911787.1064063, "volume": 0.0}, {"date": "2006-05-02", "close": 1880446.3341701, "volume": 0.0}, {"date": "2006-05-03", "close": 1880446.3341701, "volume": 0.0}, {"date": "2006-05-04", "close": 1849105.561934, "volume": 0.0}, {"date": "2006-05-05", "close": 1911787.1064063, "volume": 0.0}, {"date": "2006-05-08", "close": 1849105.561934, "volume": 0.0}, {"date": "2006-05-09", "close": 1911787.1064063, "volume": 0.0}, {"date": "2006-05-10", "close": 1974468.6508786, "volume": 0.0}, {"date": "2006-05-11", "close": 2068490.9675872, "volume": 0.0}, {"date": "2006-05-12", "close": 2162513.2842957, "volume": 0.0}, {"date": "2006-05-15", "close": 1974468.6508786, "volume": 0.0}, {"date": "2006-05-16", "close": 1911787.1064063, "volume": 0.0}, {"date": "2006-05-17", "close": 1943127.8786425, "volume": 0.0}, {"date": "2006-05-18", "close": 1911787.1064063, "volume": 0.0}, {"date": "2006-05-19", "close": 1849105.561934, "volume": 0.0}, {"date": "2006-05-22", "close": 1723742.4729893, "volume": 0.0}, {"date": "2006-05-23", "close": 1817764.7896978, "volume": 0.0}, {"date": "2006-05-24", "close": 1786424.0174616, "volume": 0.0}, {"date": "2006-05-25", "close": 1723742.4729893, "volume": 0.0}, {"date": "2006-05-26", "close": 1692401.7007531, "volume": 0.0}, {"date": "2006-05-29", "close": 1692401.7007531, "volume": 0.0}, {"date": "2006-05-30", "close": 1723742.4729893, "volume": 0.0}, {"date": "2006-05-31", "close": 1661060.928517, "volume": 0.0}, {"date": "2006-06-01", "close": 1692401.7007531, "volume": 0.0}, {"date": "2006-06-02", "close": 1786424.0174616, "volume": 0.0}, {"date": "2006-06-05", "close": 1692401.7007531, "volume": 0.0}, {"date": "2006-06-06", "close": 1723742.4729893, "volume": 0.0}, {"date": "2006-06-07", "close": 1692401.7007531, "volume": 0.0}, {"date": "2006-06-08", "close": 1692401.7007531, "volume": 0.0}, {"date": "2006-06-09", "close": 1661060.928517, "volume": 0.0}, {"date": "2006-06-13", "close": 1661060.928517, "volume": 0.0}, {"date": "2006-06-14", "close": 1567038.6118084, "volume": 0.0}, {"date": "2006-06-15", "close": 1692401.7007531, "volume": 0.0}, {"date": "2006-06-16", "close": 1692401.7007531, "volume": 0.0}, {"date": "2006-06-19", "close": 1629720.1562808, "volume": 0.0}, {"date": "2006-06-20", "close": 1661060.928517, "volume": 0.0}, {"date": "2006-06-21", "close": 1661060.928517, "volume": 0.0}, {"date": "2006-06-22", "close": 1723742.4729893, "volume": 0.0}, {"date": "2006-06-23", "close": 1661060.928517, "volume": 0.0}, {"date": "2006-06-26", "close": 1661060.928517, "volume": 0.0}, {"date": "2006-06-27", "close": 1629720.1562808, "volume": 0.0}, {"date": "2006-06-28", "close": 1629720.1562808, "volume": 0.0}, {"date": "2006-06-29", "close": 1629720.1562808, "volume": 0.0}, {"date": "2006-06-30", "close": 1723742.4729893, "volume": 0.0}, {"date": "2006-07-03", "close": 1723742.4729893, "volume": 0.0}, {"date": "2006-07-04", "close": 1629720.1562808, "volume": 0.0}, {"date": "2006-07-05", "close": 1786424.0174616, "volume": 0.0}, {"date": "2006-07-06", "close": 1755083.2452255, "volume": 0.0}, {"date": "2006-07-07", "close": 1755083.2452255, "volume": 0.0}, {"date": "2006-07-10", "close": 1786424.0174616, "volume": 0.0}, {"date": "2006-07-11", "close": 1786424.0174616, "volume": 0.0}, {"date": "2006-07-12", "close": 1786424.0174616, "volume": 0.0}, {"date": "2006-07-13", "close": 1723742.4729893, "volume": 0.0}, {"date": "2006-07-17", "close": 1817764.7896978, "volume": 0.0}, {"date": "2006-07-18", "close": 1786424.0174616, "volume": 0.0}, {"date": "2006-07-19", "close": 1786424.0174616, "volume": 0.0}, {"date": "2006-07-20", "close": 1817764.7896978, "volume": 0.0}, {"date": "2006-07-21", "close": 1723742.4729893, "volume": 0.0}, {"date": "2006-07-24", "close": 1849105.561934, "volume": 0.0}, {"date": "2006-07-25", "close": 1786424.0174616, "volume": 0.0}, {"date": "2006-07-26", "close": 1786424.0174616, "volume": 0.0}, {"date": "2006-07-28", "close": 1723742.4729893, "volume": 0.0}, {"date": "2006-07-31", "close": 1723742.4729893, "volume": 0.0}, {"date": "2006-08-01", "close": 1567038.6118084, "volume": 0.0}, {"date": "2006-08-02", "close": 1567038.6118084, "volume": 0.0}, {"date": "2006-08-03", "close": 1504357.0673361, "volume": 0.0}, {"date": "2006-08-04", "close": 1629720.1562808, "volume": 0.0}, {"date": "2006-08-07", "close": 1567038.6118084, "volume": 0.0}, {"date": "2006-08-08", "close": 1567038.6118084, "volume": 0.0}, {"date": "2006-08-09", "close": 1504357.0673361, "volume": 0.0}, {"date": "2006-08-10", "close": 1504357.0673361, "volume": 0.0}, {"date": "2006-08-14", "close": 1473016.2950999, "volume": 0.0}, {"date": "2006-08-16", "close": 1410334.7506276, "volume": 0.0}, {"date": "2006-08-17", "close": 1347653.2061553, "volume": 0.0}, {"date": "2006-08-18", "close": 1378993.9783914, "volume": 0.0}, {"date": "2006-08-21", "close": 1441675.5228638, "volume": 0.0}, {"date": "2006-08-22", "close": 1378993.9783914, "volume": 0.0}, {"date": "2006-08-23", "close": 1378993.9783914, "volume": 0.0}, {"date": "2006-08-24", "close": 1347653.2061553, "volume": 0.0}, {"date": "2006-08-25", "close": 1222290.1172106, "volume": 1.0}, {"date": "2006-08-28", "close": 1190949.3449744, "volume": 0.0}, {"date": "2006-08-29", "close": 1190949.3449744, "volume": 0.0}, {"date": "2006-08-30", "close": 1253630.8894468, "volume": 0.0}, {"date": "2006-08-31", "close": 1253630.8894468, "volume": 0.0}, {"date": "2006-09-01", "close": 1347653.2061553, "volume": 0.0}, {"date": "2006-09-04", "close": 1378993.9783914, "volume": 0.0}, {"date": "2006-09-05", "close": 1473016.2950999, "volume": 0.0}, {"date": "2006-09-06", "close": 1441675.5228638, "volume": 0.0}, {"date": "2006-09-07", "close": 1378993.9783914, "volume": 0.0}, {"date": "2006-09-08", "close": 1410334.7506276, "volume": 0.0}, {"date": "2006-09-11", "close": 1410334.7506276, "volume": 0.0}, {"date": "2006-09-12", "close": 1253630.8894468, "volume": 0.0}, {"date": "2006-09-13", "close": 1253630.8894468, "volume": 0.0}, {"date": "2006-09-14", "close": 1316312.4339191, "volume": 0.0}, {"date": "2006-09-18", "close": 1222290.1172106, "volume": 0.0}, {"date": "2006-09-19", "close": 1190949.3449744, "volume": 0.0}, {"date": "2006-09-20", "close": 1222290.1172106, "volume": 0.0}, {"date": "2006-09-21", "close": 1253630.8894468, "volume": 0.0}, {"date": "2006-09-22", "close": 1284971.6616829, "volume": 0.0}, {"date": "2006-09-25", "close": 1190949.3449744, "volume": 0.0}, {"date": "2006-09-26", "close": 1222290.1172106, "volume": 0.0}, {"date": "2006-09-27", "close": 1222290.1172106, "volume": 0.0}, {"date": "2006-09-28", "close": 1222290.1172106, "volume": 0.0}, {"date": "2006-09-29", "close": 1159608.5727383, "volume": 0.0}, {"date": "2006-10-02", "close": 1190949.3449744, "volume": 0.0}, {"date": "2006-10-03", "close": 1190949.3449744, "volume": 0.0}, {"date": "2006-10-05", "close": 1190949.3449744, "volume": 0.0}, {"date": "2006-10-06", "close": 1190949.3449744, "volume": 0.0}, {"date": "2006-10-09", "close": 1253630.8894468, "volume": 0.0}, {"date": "2006-10-10", "close": 1284971.6616829, "volume": 0.0}, {"date": "2006-10-11", "close": 1284971.6616829, "volume": 0.0}, {"date": "2006-10-12", "close": 1316312.4339191, "volume": 0.0}, {"date": "2006-10-13", "close": 1316312.4339191, "volume": 0.0}, {"date": "2006-10-16", "close": 1284971.6616829, "volume": 0.0}, {"date": "2006-10-17", "close": 1316312.4339191, "volume": 0.0}, {"date": "2006-10-18", "close": 1316312.4339191, "volume": 0.0}, {"date": "2006-10-19", "close": 1284971.6616829, "volume": 0.0}, {"date": "2006-10-20", "close": 1284971.6616829, "volume": 0.0}, {"date": "2006-10-23", "close": 1284971.6616829, "volume": 0.0}, {"date": "2006-10-24", "close": 1222290.1172106, "volume": 0.0}, {"date": "2006-10-26", "close": 1222290.1172106, "volume": 0.0}, {"date": "2006-10-27", "close": 1253630.8894468, "volume": 0.0}, {"date": "2006-10-30", "close": 1316312.4339191, "volume": 0.0}, {"date": "2006-10-31", "close": 1316312.4339191, "volume": 0.0}, {"date": "2006-11-01", "close": 1316312.4339191, "volume": 0.0}, {"date": "2006-11-02", "close": 1316312.4339191, "volume": 0.0}, {"date": "2006-11-03", "close": 1284971.6616829, "volume": 0.0}, {"date": "2006-11-06", "close": 1222290.1172106, "volume": 0.0}, {"date": "2006-11-07", "close": 1190949.3449744, "volume": 0.0}, {"date": "2006-11-08", "close": 1190949.3449744, "volume": 0.0}, {"date": "2006-11-10", "close": 1190949.3449744, "volume": 0.0}, {"date": "2006-11-13", "close": 1159608.5727383, "volume": 0.0}, {"date": "2006-11-14", "close": 1128267.8005021, "volume": 0.0}, {"date": "2006-11-15", "close": 1128267.8005021, "volume": 0.0}, {"date": "2006-11-16", "close": 1159608.5727383, "volume": 0.0}, {"date": "2006-11-17", "close": 1159608.5727383, "volume": 0.0}, {"date": "2006-11-20", "close": 1190949.3449744, "volume": 0.0}, {"date": "2006-11-21", "close": 1159608.5727383, "volume": 0.0}, {"date": "2006-11-22", "close": 1096927.0282659, "volume": 0.0}, {"date": "2006-11-23", "close": 940223.16708507, "volume": 0.0}, {"date": "2006-11-24", "close": 814860.07814039, "volume": 0.0}, {"date": "2006-11-27", "close": 783519.30590422, "volume": 0.0}, {"date": "2006-11-28", "close": 783519.30590422, "volume": 0.0}, {"date": "2006-11-29", "close": 783519.30590422, "volume": 0.0}, {"date": "2006-11-30", "close": 814860.07814039, "volume": 0.0}, {"date": "2006-12-01", "close": 783519.30590422, "volume": 0.0}, {"date": "2006-12-04", "close": 783519.30590422, "volume": 0.0}, {"date": "2006-12-05", "close": 783519.30590422, "volume": 0.0}, {"date": "2006-12-06", "close": 814860.07814039, "volume": 0.0}, {"date": "2006-12-07", "close": 814860.07814039, "volume": 0.0}, {"date": "2006-12-08", "close": 814860.07814039, "volume": 0.0}, {"date": "2006-12-12", "close": 814860.07814039, "volume": 0.0}, {"date": "2006-12-13", "close": 783519.30590422, "volume": 0.0}, {"date": "2006-12-14", "close": 783519.30590422, "volume": 0.0}, {"date": "2006-12-15", "close": 814860.07814039, "volume": 0.0}, {"date": "2006-12-18", "close": 814860.07814039, "volume": 0.0}, {"date": "2006-12-19", "close": 814860.07814039, "volume": 0.0}, {"date": "2006-12-20", "close": 814860.07814039, "volume": 0.0}, {"date": "2006-12-21", "close": 846200.85037656, "volume": 0.0}, {"date": "2006-12-22", "close": 846200.85037656, "volume": 0.0}, {"date": "2006-12-27", "close": 877541.62261273, "volume": 0.0}, {"date": "2006-12-28", "close": 877541.62261273, "volume": 0.0}, {"date": "2006-12-29", "close": 908882.3948489, "volume": 0.0}, {"date": "2007-01-02", "close": 940223.16708507, "volume": 0.0}, {"date": "2007-01-03", "close": 1034245.4837936, "volume": 0.0}, {"date": "2007-01-04", "close": 971563.93932124, "volume": 0.0}, {"date": "2007-01-05", "close": 940223.16708507, "volume": 0.0}, {"date": "2007-01-08", "close": 940223.16708507, "volume": 0.0}, {"date": "2007-01-09", "close": 940223.16708507, "volume": 0.0}, {"date": "2007-01-10", "close": 814860.07814039, "volume": 0.0}, {"date": "2007-01-11", "close": 814860.07814039, "volume": 0.0}, {"date": "2007-01-12", "close": 814860.07814039, "volume": 0.0}, {"date": "2007-01-15", "close": 814860.07814039, "volume": 0.0}, {"date": "2007-01-16", "close": 846200.85037656, "volume": 0.0}, {"date": "2007-01-17", "close": 783519.30590422, "volume": 0.0}, {"date": "2007-01-18", "close": 846200.85037656, "volume": 0.0}, {"date": "2007-01-19", "close": 783519.30590422, "volume": 0.0}, {"date": "2007-01-22", "close": 689496.98919572, "volume": 0.0}, {"date": "2007-01-23", "close": 658156.21695955, "volume": 0.0}, {"date": "2007-01-24", "close": 689496.98919572, "volume": 0.0}, {"date": "2007-01-25", "close": 689496.98919572, "volume": 0.0}, {"date": "2007-01-29", "close": 626815.44472338, "volume": 0.0}, {"date": "2007-01-30", "close": 626815.44472338, "volume": 0.0}, {"date": "2007-01-31", "close": 595474.67248721, "volume": 0.0}, {"date": "2007-02-01", "close": 564133.90025104, "volume": 0.0}, {"date": "2007-02-02", "close": 595474.67248721, "volume": 0.0}, {"date": "2007-02-05", "close": 595474.67248721, "volume": 0.0}, {"date": "2007-02-06", "close": 595474.67248721, "volume": 0.0}, {"date": "2007-02-07", "close": 595474.67248721, "volume": 0.0}, {"date": "2007-02-08", "close": 783519.30590422, "volume": 0.0}, {"date": "2007-02-09", "close": 689496.98919572, "volume": 0.0}, {"date": "2007-02-12", "close": 689496.98919572, "volume": 0.0}, {"date": "2007-02-13", "close": 689496.98919572, "volume": 0.0}, {"date": "2007-02-14", "close": 626815.44472338, "volume": 0.0}, {"date": "2007-02-15", "close": 626815.44472338, "volume": 0.0}, {"date": "2007-02-16", "close": 626815.44472338, "volume": 0.0}, {"date": "2007-02-19", "close": 626815.44472338, "volume": 0.0}, {"date": "2007-02-20", "close": 626815.44472338, "volume": 0.0}, {"date": "2007-02-21", "close": 595474.67248721, "volume": 0.0}, {"date": "2007-02-22", "close": 595474.67248721, "volume": 0.0}, {"date": "2007-02-23", "close": 564133.90025104, "volume": 0.0}, {"date": "2007-02-26", "close": 595474.67248721, "volume": 0.0}, {"date": "2007-02-27", "close": 626815.44472338, "volume": 0.0}, {"date": "2007-02-28", "close": 595474.67248721, "volume": 0.0}, {"date": "2007-03-01", "close": 595474.67248721, "volume": 0.0}, {"date": "2007-03-02", "close": 564133.90025104, "volume": 0.0}, {"date": "2007-03-05", "close": 626815.44472338, "volume": 0.0}, {"date": "2007-03-06", "close": 564133.90025104, "volume": 0.0}, {"date": "2007-03-09", "close": 595474.67248721, "volume": 0.0}, {"date": "2007-03-12", "close": 752178.53366806, "volume": 0.0}, {"date": "2007-03-13", "close": 658156.21695955, "volume": 0.0}, {"date": "2007-03-14", "close": 658156.21695955, "volume": 0.0}, {"date": "2007-03-15", "close": 626815.44472338, "volume": 0.0}, {"date": "2007-03-16", "close": 595474.67248721, "volume": 0.0}, {"date": "2007-03-19", "close": 595474.67248721, "volume": 0.0}, {"date": "2007-03-20", "close": 564133.90025104, "volume": 0.0}, {"date": "2007-03-21", "close": 564133.90025104, "volume": 0.0}, {"date": "2007-03-22", "close": 564133.90025104, "volume": 0.0}, {"date": "2007-03-23", "close": 595474.67248721, "volume": 0.0}, {"date": "2007-03-26", "close": 626815.44472338, "volume": 0.0}, {"date": "2007-03-27", "close": 658156.21695955, "volume": 0.0}, {"date": "2007-03-28", "close": 689496.98919572, "volume": 0.0}, {"date": "2007-03-29", "close": 689496.98919572, "volume": 0.0}, {"date": "2007-03-30", "close": 689496.98919572, "volume": 0.0}, {"date": "2007-04-02", "close": 689496.98919572, "volume": 0.0}, {"date": "2007-04-03", "close": 689496.98919572, "volume": 0.0}, {"date": "2007-04-04", "close": 658156.21695955, "volume": 0.0}, {"date": "2007-04-05", "close": 689496.98919572, "volume": 0.0}, {"date": "2007-04-10", "close": 658156.21695955, "volume": 0.0}, {"date": "2007-04-11", "close": 720837.76143189, "volume": 0.0}, {"date": "2007-04-12", "close": 658156.21695955, "volume": 0.0}, {"date": "2007-04-13", "close": 658156.21695955, "volume": 0.0}, {"date": "2007-04-16", "close": 689496.98919572, "volume": 0.0}, {"date": "2007-04-17", "close": 814860.07814039, "volume": 0.0}, {"date": "2007-04-18", "close": 877541.62261273, "volume": 0.0}, {"date": "2007-04-19", "close": 783519.30590422, "volume": 0.0}, {"date": "2007-04-20", "close": 783519.30590422, "volume": 0.0}, {"date": "2007-04-23", "close": 846200.85037656, "volume": 0.0}, {"date": "2007-04-24", "close": 814860.07814039, "volume": 0.0}, {"date": "2007-04-26", "close": 846200.85037656, "volume": 0.0}, {"date": "2007-04-27", "close": 783519.30590422, "volume": 0.0}, {"date": "2007-04-30", "close": 720837.76143189, "volume": 0.0}, {"date": "2007-05-01", "close": 689496.98919572, "volume": 0.0}, {"date": "2007-05-02", "close": 689496.98919572, "volume": 0.0}, {"date": "2007-05-03", "close": 689496.98919572, "volume": 0.0}, {"date": "2007-05-04", "close": 720837.76143189, "volume": 0.0}, {"date": "2007-05-07", "close": 689496.98919572, "volume": 0.0}, {"date": "2007-05-08", "close": 720837.76143189, "volume": 0.0}, {"date": "2007-05-09", "close": 689496.98919572, "volume": 0.0}, {"date": "2007-05-10", "close": 658156.21695955, "volume": 0.0}, {"date": "2007-05-11", "close": 689496.98919572, "volume": 0.0}, {"date": "2007-05-14", "close": 658156.21695955, "volume": 0.0}, {"date": "2007-05-15", "close": 658156.21695955, "volume": 0.0}, {"date": "2007-05-16", "close": 658156.21695955, "volume": 0.0}, {"date": "2007-05-17", "close": 658156.21695955, "volume": 0.0}, {"date": "2007-05-18", "close": 689496.98919572, "volume": 0.0}, {"date": "2007-05-21", "close": 814860.07814039, "volume": 1.0}, {"date": "2007-05-22", "close": 752178.53366806, "volume": 0.0}, {"date": "2007-05-23", "close": 720837.76143189, "volume": 0.0}, {"date": "2007-05-24", "close": 689496.98919572, "volume": 0.0}, {"date": "2007-05-25", "close": 689496.98919572, "volume": 0.0}, {"date": "2007-05-28", "close": 689496.98919572, "volume": 0.0}, {"date": "2007-05-29", "close": 720837.76143189, "volume": 0.0}, {"date": "2007-05-30", "close": 752178.53366806, "volume": 0.0}, {"date": "2007-05-31", "close": 720837.76143189, "volume": 0.0}, {"date": "2007-06-01", "close": 689496.98919572, "volume": 0.0}, {"date": "2007-06-04", "close": 689496.98919572, "volume": 0.0}, {"date": "2007-06-05", "close": 720837.76143189, "volume": 0.0}, {"date": "2007-06-06", "close": 720837.76143189, "volume": 0.0}, {"date": "2007-06-07", "close": 720837.76143189, "volume": 0.0}, {"date": "2007-06-08", "close": 752178.53366806, "volume": 0.0}, {"date": "2007-06-12", "close": 752178.53366806, "volume": 0.0}, {"date": "2007-06-13", "close": 752178.53366806, "volume": 0.0}, {"date": "2007-06-14", "close": 783519.30590422, "volume": 0.0}, {"date": "2007-06-15", "close": 752178.53366806, "volume": 0.0}, {"date": "2007-06-18", "close": 720837.76143189, "volume": 0.0}, {"date": "2007-06-19", "close": 783519.30590422, "volume": 0.0}, {"date": "2007-06-20", "close": 783519.30590422, "volume": 0.0}, {"date": "2007-06-21", "close": 752178.53366806, "volume": 0.0}, {"date": "2007-06-22", "close": 814860.07814039, "volume": 0.0}, {"date": "2007-06-25", "close": 783519.30590422, "volume": 0.0}, {"date": "2007-06-26", "close": 752178.53366806, "volume": 0.0}, {"date": "2007-06-27", "close": 752178.53366806, "volume": 0.0}, {"date": "2007-06-28", "close": 752178.53366806, "volume": 0.0}, {"date": "2007-06-29", "close": 626815.44472338, "volume": 0.0}, {"date": "2007-07-02", "close": 626815.44472338, "volume": 0.0}, {"date": "2007-07-03", "close": 658156.21695955, "volume": 0.0}, {"date": "2007-07-04", "close": 564133.90025104, "volume": 0.0}, {"date": "2007-07-05", "close": 626815.44472338, "volume": 0.0}, {"date": "2007-07-06", "close": 626815.44472338, "volume": 0.0}, {"date": "2007-07-09", "close": 564133.90025104, "volume": 0.0}, {"date": "2007-07-10", "close": 595474.67248721, "volume": 0.0}, {"date": "2007-07-11", "close": 595474.67248721, "volume": 0.0}, {"date": "2007-07-12", "close": 564133.90025104, "volume": 0.0}, {"date": "2007-07-13", "close": 595474.67248721, "volume": 0.0}, {"date": "2007-07-16", "close": 595474.67248721, "volume": 0.0}, {"date": "2007-07-17", "close": 564133.90025104, "volume": 0.0}, {"date": "2007-07-18", "close": 564133.90025104, "volume": 0.0}, {"date": "2007-07-19", "close": 595474.67248721, "volume": 0.0}, {"date": "2007-07-20", "close": 564133.90025104, "volume": 0.0}, {"date": "2007-07-23", "close": 532793.12801487, "volume": 0.0}, {"date": "2007-07-24", "close": 501452.3557787, "volume": 0.0}, {"date": "2007-07-25", "close": 532793.12801487, "volume": 0.0}, {"date": "2007-07-26", "close": 564133.90025104, "volume": 0.0}, {"date": "2007-07-27", "close": 532793.12801487, "volume": 0.0}, {"date": "2007-07-30", "close": 532793.12801487, "volume": 0.0}, {"date": "2007-07-31", "close": 532793.12801487, "volume": 0.0}, {"date": "2007-08-01", "close": 501452.3557787, "volume": 0.0}, {"date": "2007-08-02", "close": 532793.12801487, "volume": 0.0}, {"date": "2007-08-03", "close": 532793.12801487, "volume": 0.0}, {"date": "2007-08-06", "close": 501452.3557787, "volume": 0.0}, {"date": "2007-08-07", "close": 501452.3557787, "volume": 0.0}, {"date": "2007-08-08", "close": 564133.90025104, "volume": 0.0}, {"date": "2007-08-09", "close": 532793.12801487, "volume": 0.0}, {"date": "2007-08-10", "close": 532793.12801487, "volume": 0.0}, {"date": "2007-08-14", "close": 501452.3557787, "volume": 0.0}, {"date": "2007-08-15", "close": 501452.3557787, "volume": 0.0}, {"date": "2007-08-16", "close": 470111.58354254, "volume": 0.0}, {"date": "2007-08-17", "close": 470111.58354254, "volume": 0.0}, {"date": "2007-08-20", "close": 407430.0390702, "volume": 0.0}, {"date": "2007-08-21", "close": 470111.58354254, "volume": 0.0}, {"date": "2007-08-22", "close": 470111.58354254, "volume": 0.0}, {"date": "2007-08-23", "close": 532793.12801487, "volume": 0.0}, {"date": "2007-08-24", "close": 501452.3557787, "volume": 0.0}, {"date": "2007-08-27", "close": 532793.12801487, "volume": 0.0}, {"date": "2007-08-28", "close": 532793.12801487, "volume": 0.0}, {"date": "2007-08-29", "close": 501452.3557787, "volume": 0.0}, {"date": "2007-08-30", "close": 501452.3557787, "volume": 0.0}, {"date": "2007-08-31", "close": 501452.3557787, "volume": 0.0}, {"date": "2007-09-03", "close": 532793.12801487, "volume": 0.0}, {"date": "2007-09-04", "close": 501452.3557787, "volume": 0.0}, {"date": "2007-09-05", "close": 470111.58354254, "volume": 0.0}, {"date": "2007-09-06", "close": 470111.58354254, "volume": 0.0}, {"date": "2007-09-07", "close": 501452.3557787, "volume": 0.0}, {"date": "2007-09-10", "close": 470111.58354254, "volume": 0.0}, {"date": "2007-09-11", "close": 501452.3557787, "volume": 0.0}, {"date": "2007-09-12", "close": 501452.3557787, "volume": 0.0}, {"date": "2007-09-13", "close": 470111.58354254, "volume": 0.0}, {"date": "2007-09-14", "close": 501452.3557787, "volume": 0.0}, {"date": "2007-09-17", "close": 470111.58354254, "volume": 0.0}, {"date": "2007-09-18", "close": 470111.58354254, "volume": 0.0}, {"date": "2007-09-19", "close": 501452.3557787, "volume": 0.0}, {"date": "2007-09-20", "close": 470111.58354254, "volume": 0.0}, {"date": "2007-09-21", "close": 501452.3557787, "volume": 0.0}, {"date": "2007-09-24", "close": 501452.3557787, "volume": 0.0}, {"date": "2007-09-25", "close": 470111.58354254, "volume": 0.0}, {"date": "2007-09-26", "close": 501452.3557787, "volume": 0.0}, {"date": "2007-09-27", "close": 564133.90025104, "volume": 0.0}, {"date": "2007-09-28", "close": 617172.13018918, "volume": 0.0}, {"date": "2007-10-01", "close": 617172.13018918, "volume": 0.0}, {"date": "2007-10-02", "close": 578598.87205236, "volume": 0.0}, {"date": "2007-10-03", "close": 540025.61391554, "volume": 0.0}, {"date": "2007-10-04", "close": 540025.61391554, "volume": 0.0}, {"date": "2007-10-05", "close": 540025.61391554, "volume": 0.0}, {"date": "2007-10-08", "close": 501452.35577871, "volume": 0.0}, {"date": "2007-10-09", "close": 501452.35577871, "volume": 0.0}, {"date": "2007-10-10", "close": 540025.61391554, "volume": 0.0}, {"date": "2007-10-11", "close": 540025.61391554, "volume": 0.0}, {"date": "2007-10-12", "close": 540025.61391554, "volume": 0.0}, {"date": "2007-10-15", "close": 501452.35577871, "volume": 0.0}, {"date": "2007-10-16", "close": 462879.09764189, "volume": 0.0}, {"date": "2007-10-17", "close": 462879.09764189, "volume": 0.0}, {"date": "2007-10-18", "close": 462879.09764189, "volume": 0.0}, {"date": "2007-10-19", "close": 462879.09764189, "volume": 0.0}, {"date": "2007-10-22", "close": 462879.09764189, "volume": 0.0}, {"date": "2007-10-23", "close": 462879.09764189, "volume": 0.0}, {"date": "2007-10-24", "close": 462879.09764189, "volume": 0.0}, {"date": "2007-10-25", "close": 462879.09764189, "volume": 0.0}, {"date": "2007-10-29", "close": 501452.35577871, "volume": 0.0}, {"date": "2007-10-30", "close": 540025.61391554, "volume": 0.0}, {"date": "2007-10-31", "close": 462879.09764189, "volume": 0.0}, {"date": "2007-11-01", "close": 501452.35577871, "volume": 0.0}, {"date": "2007-11-02", "close": 462879.09764189, "volume": 0.0}, {"date": "2007-11-05", "close": 501452.35577871, "volume": 0.0}, {"date": "2007-11-06", "close": 501452.35577871, "volume": 0.0}, {"date": "2007-11-07", "close": 462879.09764189, "volume": 1.0}, {"date": "2007-11-08", "close": 462879.09764189, "volume": 0.0}, {"date": "2007-11-09", "close": 424305.83950506, "volume": 0.0}, {"date": "2007-11-12", "close": 424305.83950506, "volume": 0.0}, {"date": "2007-11-13", "close": 462879.09764189, "volume": 0.0}, {"date": "2007-11-14", "close": 424305.83950506, "volume": 0.0}, {"date": "2007-11-15", "close": 424305.83950506, "volume": 0.0}, {"date": "2007-11-16", "close": 385732.58136824, "volume": 1.0}, {"date": "2007-11-19", "close": 385732.58136824, "volume": 1.0}, {"date": "2007-11-20", "close": 385732.58136824, "volume": 0.0}, {"date": "2007-11-21", "close": 385732.58136824, "volume": 0.0}, {"date": "2007-11-22", "close": 424305.83950506, "volume": 0.0}, {"date": "2007-11-23", "close": 424305.83950506, "volume": 0.0}, {"date": "2007-11-26", "close": 385732.58136824, "volume": 0.0}, {"date": "2007-11-27", "close": 385732.58136824, "volume": 0.0}, {"date": "2007-11-28", "close": 424305.83950506, "volume": 0.0}, {"date": "2007-11-29", "close": 424305.83950506, "volume": 0.0}, {"date": "2007-11-30", "close": 424305.83950506, "volume": 0.0}, {"date": "2007-12-03", "close": 424305.83950506, "volume": 0.0}, {"date": "2007-12-04", "close": 462879.09764189, "volume": 1.0}, {"date": "2007-12-05", "close": 540025.61391554, "volume": 1.0}, {"date": "2007-12-06", "close": 462879.09764189, "volume": 1.0}, {"date": "2007-12-07", "close": 501452.35577871, "volume": 0.0}, {"date": "2007-12-10", "close": 501452.35577871, "volume": 0.0}, {"date": "2007-12-11", "close": 462879.09764189, "volume": 0.0}, {"date": "2007-12-12", "close": 462879.09764189, "volume": 0.0}, {"date": "2007-12-13", "close": 462879.09764189, "volume": 0.0}, {"date": "2007-12-14", "close": 462879.09764189, "volume": 0.0}, {"date": "2007-12-17", "close": 462879.09764189, "volume": 0.0}, {"date": "2007-12-18", "close": 462879.09764189, "volume": 0.0}, {"date": "2007-12-19", "close": 424305.83950506, "volume": 0.0}, {"date": "2007-12-20", "close": 462879.09764189, "volume": 0.0}, {"date": "2007-12-21", "close": 424305.83950506, "volume": 0.0}, {"date": "2007-12-24", "close": 424305.83950506, "volume": 0.0}, {"date": "2007-12-27", "close": 462879.09764189, "volume": 0.0}, {"date": "2007-12-28", "close": 424305.83950506, "volume": 0.0}, {"date": "2007-12-31", "close": 462879.09764189, "volume": 0.0}, {"date": "2008-01-02", "close": 462879.09764189, "volume": 0.0}, {"date": "2008-01-03", "close": 462879.09764189, "volume": 0.0}, {"date": "2008-01-04", "close": 462879.09764189, "volume": 0.0}, {"date": "2008-01-07", "close": 462879.09764189, "volume": 0.0}, {"date": "2008-01-08", "close": 462879.09764189, "volume": 0.0}, {"date": "2008-01-09", "close": 462879.09764189, "volume": 0.0}, {"date": "2008-01-10", "close": 424305.83950506, "volume": 0.0}, {"date": "2008-01-11", "close": 462879.09764189, "volume": 0.0}, {"date": "2008-01-14", "close": 501452.35577871, "volume": 1.0}, {"date": "2008-01-15", "close": 501452.35577871, "volume": 0.0}, {"date": "2008-01-16", "close": 501452.35577871, "volume": 0.0}, {"date": "2008-01-17", "close": 501452.35577871, "volume": 0.0}, {"date": "2008-01-18", "close": 501452.35577871, "volume": 0.0}, {"date": "2008-01-21", "close": 462879.09764189, "volume": 0.0}, {"date": "2008-01-22", "close": 385732.58136824, "volume": 0.0}, {"date": "2008-01-23", "close": 347159.32323142, "volume": 0.0}, {"date": "2008-01-24", "close": 424305.83950506, "volume": 0.0}, {"date": "2008-01-25", "close": 424305.83950506, "volume": 0.0}, {"date": "2008-01-29", "close": 424305.83950506, "volume": 0.0}, {"date": "2008-01-30", "close": 385732.58136824, "volume": 0.0}, {"date": "2008-01-31", "close": 424305.83950506, "volume": 0.0}, {"date": "2008-02-01", "close": 347159.32323142, "volume": 0.0}, {"date": "2008-02-04", "close": 385732.58136824, "volume": 0.0}, {"date": "2008-02-05", "close": 424305.83950506, "volume": 0.0}, {"date": "2008-02-06", "close": 385732.58136824, "volume": 0.0}, {"date": "2008-02-07", "close": 385732.58136824, "volume": 0.0}, {"date": "2008-02-08", "close": 385732.58136824, "volume": 0.0}, {"date": "2008-02-11", "close": 385732.58136824, "volume": 0.0}, {"date": "2008-02-12", "close": 385732.58136824, "volume": 0.0}, {"date": "2008-02-13", "close": 347159.32323142, "volume": 1.0}, {"date": "2008-02-14", "close": 347159.32323142, "volume": 0.0}, {"date": "2008-02-15", "close": 308586.06509459, "volume": 0.0}, {"date": "2008-02-18", "close": 308586.06509459, "volume": 0.0}, {"date": "2008-02-19", "close": 308586.06509459, "volume": 0.0}, {"date": "2008-02-20", "close": 308586.06509459, "volume": 0.0}, {"date": "2008-02-21", "close": 308586.06509459, "volume": 0.0}, {"date": "2008-02-22", "close": 385732.58136824, "volume": 0.0}, {"date": "2008-02-25", "close": 347159.32323142, "volume": 0.0}, {"date": "2008-02-26", "close": 347159.32323142, "volume": 0.0}, {"date": "2008-02-27", "close": 347159.32323142, "volume": 1.0}, {"date": "2008-02-28", "close": 347159.32323142, "volume": 0.0}, {"date": "2008-02-29", "close": 308586.06509459, "volume": 0.0}, {"date": "2008-03-03", "close": 347159.32323142, "volume": 0.0}, {"date": "2008-03-04", "close": 308586.06509459, "volume": 0.0}, {"date": "2008-03-05", "close": 308586.06509459, "volume": 0.0}, {"date": "2008-03-06", "close": 347159.32323142, "volume": 0.0}, {"date": "2008-03-07", "close": 347159.32323142, "volume": 0.0}, {"date": "2008-03-10", "close": 347159.32323142, "volume": 0.0}, {"date": "2008-03-11", "close": 308586.06509459, "volume": 0.0}, {"date": "2008-03-12", "close": 347159.32323142, "volume": 0.0}, {"date": "2008-03-13", "close": 347159.32323142, "volume": 0.0}, {"date": "2008-03-14", "close": 347159.32323142, "volume": 0.0}, {"date": "2008-03-17", "close": 347159.32323142, "volume": 0.0}, {"date": "2008-03-18", "close": 347159.32323142, "volume": 0.0}, {"date": "2008-03-19", "close": 318524.01434206, "volume": 0.0}, {"date": "2008-03-20", "close": 318524.01434206, "volume": 0.0}, {"date": "2008-03-25", "close": 318524.01434206, "volume": 0.0}, {"date": "2008-03-26", "close": 318524.01434206, "volume": 0.0}, {"date": "2008-03-27", "close": 318524.01434206, "volume": 0.0}, {"date": "2008-03-28", "close": 318524.01434206, "volume": 0.0}, {"date": "2008-03-31", "close": 318524.01434206, "volume": 0.0}, {"date": "2008-04-01", "close": 318524.01434206, "volume": 0.0}, {"date": "2008-04-02", "close": 278708.51254931, "volume": 0.0}, {"date": "2008-04-03", "close": 278708.51254931, "volume": 0.0}, {"date": "2008-04-04", "close": 318524.01434206, "volume": 0.0}, {"date": "2008-04-07", "close": 278708.51254931, "volume": 0.0}, {"date": "2008-04-08", "close": 318524.01434206, "volume": 0.0}, {"date": "2008-04-09", "close": 318524.01434206, "volume": 0.0}, {"date": "2008-04-10", "close": 278708.51254931, "volume": 0.0}, {"date": "2008-04-11", "close": 318524.01434206, "volume": 0.0}, {"date": "2008-04-14", "close": 278708.51254931, "volume": 0.0}, {"date": "2008-04-15", "close": 278708.51254931, "volume": 0.0}, {"date": "2008-04-16", "close": 318524.01434206, "volume": 0.0}, {"date": "2008-04-17", "close": 278708.51254931, "volume": 0.0}, {"date": "2008-04-18", "close": 278708.51254931, "volume": 0.0}, {"date": "2008-04-21", "close": 318524.01434206, "volume": 0.0}, {"date": "2008-04-22", "close": 278708.51254931, "volume": 0.0}, {"date": "2008-04-23", "close": 278708.51254931, "volume": 0.0}, {"date": "2008-04-24", "close": 278708.51254931, "volume": 0.0}, {"date": "2008-04-28", "close": 278708.51254931, "volume": 0.0}, {"date": "2008-04-29", "close": 278708.51254931, "volume": 0.0}, {"date": "2008-04-30", "close": 278708.51254931, "volume": 0.0}, {"date": "2008-05-01", "close": 278708.51254931, "volume": 0.0}, {"date": "2008-05-02", "close": 278708.51254931, "volume": 0.0}, {"date": "2008-05-05", "close": 278708.51254931, "volume": 0.0}, {"date": "2008-05-06", "close": 278708.51254931, "volume": 0.0}, {"date": "2008-05-07", "close": 238893.01075655, "volume": 0.0}, {"date": "2008-05-08", "close": 278708.51254931, "volume": 0.0}, {"date": "2008-05-09", "close": 278708.51254931, "volume": 0.0}, {"date": "2008-05-12", "close": 238893.01075655, "volume": 0.0}, {"date": "2008-05-13", "close": 278708.51254931, "volume": 1.0}, {"date": "2008-05-14", "close": 278708.51254931, "volume": 1.0}, {"date": "2008-05-15", "close": 278708.51254931, "volume": 1.0}, {"date": "2008-05-16", "close": 238893.01075655, "volume": 0.0}, {"date": "2008-05-19", "close": 278708.51254931, "volume": 0.0}, {"date": "2008-05-20", "close": 238893.01075655, "volume": 1.0}, {"date": "2008-06-10", "close": 175188.2078881, "volume": 0.0}, {"date": "2008-06-11", "close": 119446.50537825, "volume": 0.0}, {"date": "2008-06-12", "close": 119446.50537825, "volume": 0.0}, {"date": "2008-06-13", "close": 127409.6057368, "volume": 0.0}, {"date": "2008-06-16", "close": 115464.95519898, "volume": 0.0}, {"date": "2008-06-17", "close": 99538.754481875, "volume": 0.0}, {"date": "2008-06-18", "close": 99538.754481875, "volume": 1.0}, {"date": "2008-06-19", "close": 83612.553764775, "volume": 0.0}, {"date": "2008-06-20", "close": 67686.353047675, "volume": 0.0}, {"date": "2008-06-23", "close": 63704.8028684, "volume": 0.0}, {"date": "2008-06-24", "close": 62112.18279669, "volume": 0.0}, {"date": "2008-06-25", "close": 58926.94265327, "volume": 1.0}, {"date": "2008-06-26", "close": 59723.252689125, "volume": 0.0}, {"date": "2008-06-27", "close": 53352.772402285, "volume": 0.0}, {"date": "2008-06-30", "close": 41408.12186446, "volume": 0.0}, {"date": "2008-07-01", "close": 43000.74193617, "volume": 0.0}, {"date": "2008-07-02", "close": 54149.08243814, "volume": 0.0}, {"date": "2008-07-03", "close": 51760.152330575, "volume": 0.0}, {"date": "2008-07-04", "close": 49371.22222301, "volume": 0.0}, {"date": "2008-07-10", "close": 60519.56272498, "volume": 0.0}, {"date": "2008-07-11", "close": 63704.8028684, "volume": 0.0}, {"date": "2008-07-14", "close": 63704.8028684, "volume": 0.0}, {"date": "2008-07-15", "close": 60519.56272498, "volume": 0.0}, {"date": "2008-07-16", "close": 59723.252689125, "volume": 0.0}, {"date": "2008-07-17", "close": 54945.392473995, "volume": 0.0}, {"date": "2008-07-18", "close": 55741.70250985, "volume": 0.0}, {"date": "2008-07-22", "close": 55741.70250985, "volume": 0.0}, {"date": "2008-07-23", "close": 55741.70250985, "volume": 0.0}, {"date": "2008-07-24", "close": 55741.70250985, "volume": 0.0}, {"date": "2008-07-25", "close": 54945.392473995, "volume": 0.0}, {"date": "2008-07-28", "close": 55741.70250985, "volume": 0.0}, {"date": "2008-07-29", "close": 53352.772402285, "volume": 0.0}, {"date": "2008-07-30", "close": 51760.152330575, "volume": 0.0}, {"date": "2008-07-31", "close": 51760.152330575, "volume": 0.0}, {"date": "2008-08-01", "close": 51760.152330575, "volume": 0.0}, {"date": "2008-08-04", "close": 47778.6021513, "volume": 0.0}, {"date": "2008-08-05", "close": 47778.6021513, "volume": 0.0}, {"date": "2008-08-06", "close": 46982.292115445, "volume": 0.0}, {"date": "2008-08-07", "close": 47778.6021513, "volume": 0.0}, {"date": "2008-08-08", "close": 48574.912187155, "volume": 0.0}, {"date": "2008-08-11", "close": 47778.6021513, "volume": 0.0}, {"date": "2008-08-12", "close": 55741.70250985, "volume": 0.0}, {"date": "2008-08-14", "close": 51760.152330575, "volume": 0.0}, {"date": "2008-08-15", "close": 47778.6021513, "volume": 0.0}, {"date": "2008-08-18", "close": 43797.051972025, "volume": 0.0}, {"date": "2008-08-20", "close": 39815.50179275, "volume": 0.0}, {"date": "2008-08-21", "close": 39815.50179275, "volume": 0.0}, {"date": "2008-08-22", "close": 39815.50179275, "volume": 0.0}, {"date": "2008-08-25", "close": 39815.50179275, "volume": 0.0}, {"date": "2008-08-27", "close": 39815.50179275, "volume": 0.0}, {"date": "2008-08-29", "close": 43797.051972025, "volume": 0.0}, {"date": "2008-09-02", "close": 44593.36200788, "volume": 0.0}, {"date": "2008-09-04", "close": 45389.672043735, "volume": 0.0}, {"date": "2008-09-08", "close": 39815.50179275, "volume": 0.0}, {"date": "2008-09-09", "close": 39815.50179275, "volume": 0.0}, {"date": "2008-09-10", "close": 37426.571685185, "volume": 0.0}, {"date": "2008-09-11", "close": 27870.851254925, "volume": 2.0}, {"date": "2008-09-18", "close": 11944.650537825, "volume": 1.0}, {"date": "2008-09-22", "close": 17518.82078881, "volume": 1.0}, {"date": "2008-09-24", "close": 19907.750896375, "volume": 0.0}, {"date": "2008-09-26", "close": 17518.82078881, "volume": 3.0}, {"date": "2008-09-29", "close": 17518.82078881, "volume": 1.0}, {"date": "2008-09-30", "close": 17518.82078881, "volume": 0.0}, {"date": "2008-10-02", "close": 18315.130824665, "volume": 1.0}, {"date": "2008-10-03", "close": 23092.991039795, "volume": 0.0}, {"date": "2008-10-06", "close": 23889.30107565, "volume": 0.0}, {"date": "2008-10-07", "close": 23889.30107565, "volume": 0.0}, {"date": "2008-10-08", "close": 27870.851254925, "volume": 0.0}, {"date": "2008-10-09", "close": 27074.54121907, "volume": 0.0}, {"date": "2008-10-13", "close": 23889.30107565, "volume": 0.0}, {"date": "2008-10-14", "close": 23889.30107565, "volume": 0.0}, {"date": "2008-10-15", "close": 30259.78136249, "volume": 0.0}, {"date": "2008-10-17", "close": 19907.750896375, "volume": 1.0}, {"date": "2008-10-22", "close": 19907.750896375, "volume": 0.0}, {"date": "2008-10-24", "close": 17518.82078881, "volume": 0.0}, {"date": "2008-10-28", "close": 15926.2007171, "volume": 0.0}, {"date": "2008-10-29", "close": 15926.2007171, "volume": 0.0}, {"date": "2008-11-18", "close": 7963.10035855, "volume": 0.0}, {"date": "2008-11-20", "close": 12740.96057368, "volume": 0.0}, {"date": "2008-11-21", "close": 14333.58064539, "volume": 0.0}, {"date": "2008-11-25", "close": 14333.58064539, "volume": 0.0}, {"date": "2008-12-01", "close": 15926.2007171, "volume": 0.0}, {"date": "2008-12-03", "close": 15926.2007171, "volume": 0.0}, {"date": "2008-12-05", "close": 16722.510752955, "volume": 0.0}, {"date": "2008-12-08", "close": 17518.82078881, "volume": 0.0}, {"date": "2008-12-09", "close": 9555.72043026, "volume": 0.0}, {"date": "2008-12-10", "close": 11944.650537825, "volume": 0.0}, {"date": "2008-12-11", "close": 11944.650537825, "volume": 0.0}, {"date": "2008-12-16", "close": 15926.2007171, "volume": 0.0}, {"date": "2008-12-17", "close": 15926.2007171, "volume": 0.0}, {"date": "2008-12-18", "close": 15926.2007171, "volume": 0.0}, {"date": "2008-12-19", "close": 15926.2007171, "volume": 0.0}, {"date": "2008-12-23", "close": 15129.890681245, "volume": 0.0}, {"date": "2008-12-29", "close": 14333.58064539, "volume": 0.0}, {"date": "2008-12-30", "close": 18315.130824665, "volume": 0.0}, {"date": "2008-12-31", "close": 18315.130824665, "volume": 0.0}, {"date": "2009-01-02", "close": 18315.130824665, "volume": 0.0}, {"date": "2009-01-08", "close": 18315.130824665, "volume": 0.0}, {"date": "2009-01-12", "close": 18315.130824665, "volume": 0.0}, {"date": "2009-01-14", "close": 19111.44086052, "volume": 0.0}, {"date": "2009-01-19", "close": 19111.44086052, "volume": 0.0}, {"date": "2009-01-20", "close": 19111.44086052, "volume": 0.0}, {"date": "2009-01-22", "close": 19111.44086052, "volume": 0.0}, {"date": "2009-01-23", "close": 19111.44086052, "volume": 0.0}, {"date": "2009-01-27", "close": 19111.44086052, "volume": 0.0}, {"date": "2009-01-28", "close": 15926.2007171, "volume": 0.0}, {"date": "2009-01-29", "close": 15129.890681245, "volume": 0.0}, {"date": "2009-01-30", "close": 15926.2007171, "volume": 0.0}, {"date": "2009-02-02", "close": 17518.82078881, "volume": 0.0}, {"date": "2009-02-09", "close": 31852.4014342, "volume": 0.0}, {"date": "2009-02-11", "close": 15926.2007171, "volume": 0.0}, {"date": "2009-02-12", "close": 12740.96057368, "volume": 0.0}, {"date": "2009-02-13", "close": 12740.96057368, "volume": 0.0}, {"date": "2009-02-16", "close": 12740.96057368, "volume": 0.0}, {"date": "2009-02-17", "close": 11944.650537825, "volume": 0.0}, {"date": "2009-02-19", "close": 11944.650537825, "volume": 0.0}, {"date": "2009-02-24", "close": 11944.650537825, "volume": 0.0}, {"date": "2009-02-25", "close": 11944.650537825, "volume": 0.0}, {"date": "2009-02-26", "close": 11944.650537825, "volume": 0.0}, {"date": "2009-02-27", "close": 11944.650537825, "volume": 0.0}, {"date": "2009-03-10", "close": 8759.410394405, "volume": 0.0}, {"date": "2009-03-13", "close": 8759.410394405, "volume": 0.0}, {"date": "2009-03-19", "close": 11944.650537825, "volume": 0.0}, {"date": "2009-03-25", "close": 11944.650537825, "volume": 0.0}, {"date": "2009-03-26", "close": 15129.890681245, "volume": 0.0}, {"date": "2009-03-27", "close": 15129.890681245, "volume": 0.0}, {"date": "2009-03-30", "close": 11944.650537825, "volume": 0.0}, {"date": "2009-03-31", "close": 11944.650537825, "volume": 1.0}, {"date": "2009-04-02", "close": 11944.650537825, "volume": 0.0}, {"date": "2009-04-08", "close": 11148.34050197, "volume": 0.0}, {"date": "2009-04-09", "close": 11148.34050197, "volume": 0.0}, {"date": "2009-04-15", "close": 11944.650537825, "volume": 0.0}, {"date": "2009-04-16", "close": 11148.34050197, "volume": 0.0}, {"date": "2009-04-20", "close": 11148.34050197, "volume": 0.0}, {"date": "2009-04-21", "close": 11944.650537825, "volume": 1.0}, {"date": "2009-04-23", "close": 11148.34050197, "volume": 0.0}, {"date": "2009-04-24", "close": 10352.030466115, "volume": 0.0}, {"date": "2009-04-27", "close": 10352.030466115, "volume": 0.0}, {"date": "2009-04-28", "close": 10352.030466115, "volume": 0.0}, {"date": "2009-04-30", "close": 10352.030466115, "volume": 1.0}, {"date": "2009-05-01", "close": 11148.34050197, "volume": 0.0}, {"date": "2009-05-04", "close": 11148.34050197, "volume": 0.0}, {"date": "2009-05-05", "close": 11944.650537825, "volume": 0.0}, {"date": "2009-05-06", "close": 11944.650537825, "volume": 0.0}, {"date": "2009-05-07", "close": 11944.650537825, "volume": 0.0}, {"date": "2009-05-08", "close": 11148.34050197, "volume": 0.0}, {"date": "2009-05-11", "close": 10352.030466115, "volume": 0.0}, {"date": "2009-05-13", "close": 11944.650537825, "volume": 0.0}, {"date": "2009-05-14", "close": 11944.650537825, "volume": 0.0}, {"date": "2009-05-15", "close": 12740.96057368, "volume": 0.0}, {"date": "2009-05-18", "close": 11148.34050197, "volume": 0.0}, {"date": "2009-05-19", "close": 11148.34050197, "volume": 0.0}, {"date": "2009-05-20", "close": 11148.34050197, "volume": 0.0}, {"date": "2009-05-21", "close": 11148.34050197, "volume": 0.0}, {"date": "2009-05-22", "close": 11148.34050197, "volume": 0.0}, {"date": "2009-05-25", "close": 15129.890681245, "volume": 1.0}, {"date": "2009-05-26", "close": 11944.650537825, "volume": 0.0}, {"date": "2009-05-27", "close": 14333.58064539, "volume": 0.0}, {"date": "2009-05-28", "close": 11944.650537825, "volume": 0.0}, {"date": "2009-05-29", "close": 11944.650537825, "volume": 1.0}, {"date": "2009-06-01", "close": 11148.34050197, "volume": 0.0}, {"date": "2009-06-03", "close": 23092.991039795, "volume": 1.0}, {"date": "2009-06-04", "close": 23092.991039795, "volume": 1.0}, {"date": "2009-06-05", "close": 15926.2007171, "volume": 0.0}, {"date": "2009-06-09", "close": 16722.510752955, "volume": 1.0}, {"date": "2009-06-10", "close": 17518.82078881, "volume": 0.0}, {"date": "2009-06-11", "close": 17518.82078881, "volume": 0.0}, {"date": "2009-06-12", "close": 19907.750896375, "volume": 1.0}, {"date": "2009-06-15", "close": 19907.750896375, "volume": 0.0}, {"date": "2009-06-16", "close": 18315.130824665, "volume": 0.0}, {"date": "2009-06-17", "close": 17518.82078881, "volume": 1.0}, {"date": "2009-06-18", "close": 18315.130824665, "volume": 0.0}, {"date": "2009-06-19", "close": 19111.44086052, "volume": 0.0}, {"date": "2009-06-22", "close": 22296.68100394, "volume": 0.0}, {"date": "2009-06-23", "close": 19907.750896375, "volume": 0.0}, {"date": "2009-06-24", "close": 17518.82078881, "volume": 1.0}, {"date": "2009-06-25", "close": 21500.370968085, "volume": 0.0}, {"date": "2009-06-26", "close": 19111.44086052, "volume": 0.0}, {"date": "2009-06-29", "close": 19111.44086052, "volume": 0.0}, {"date": "2009-06-30", "close": 19907.750896375, "volume": 0.0}, {"date": "2009-07-01", "close": 19907.750896375, "volume": 0.0}, {"date": "2009-07-02", "close": 20704.06093223, "volume": 0.0}, {"date": "2009-07-03", "close": 19907.750896375, "volume": 0.0}, {"date": "2009-07-06", "close": 19907.750896375, "volume": 0.0}, {"date": "2009-07-07", "close": 22296.68100394, "volume": 0.0}, {"date": "2009-07-08", "close": 20704.06093223, "volume": 0.0}, {"date": "2009-07-09", "close": 20704.06093223, "volume": 0.0}, {"date": "2009-07-10", "close": 19907.750896375, "volume": 0.0}, {"date": "2009-07-13", "close": 20704.06093223, "volume": 0.0}, {"date": "2009-07-15", "close": 19907.750896375, "volume": 0.0}, {"date": "2009-07-17", "close": 19907.750896375, "volume": 0.0}, {"date": "2009-07-21", "close": 20704.06093223, "volume": 0.0}, {"date": "2009-07-23", "close": 19907.750896375, "volume": 0.0}, {"date": "2009-07-27", "close": 19907.750896375, "volume": 0.0}, {"date": "2009-07-28", "close": 18315.130824665, "volume": 0.0}, {"date": "2009-07-29", "close": 18315.130824665, "volume": 0.0}, {"date": "2009-07-31", "close": 19907.750896375, "volume": 0.0}, {"date": "2009-08-04", "close": 19907.750896375, "volume": 0.0}, {"date": "2009-08-10", "close": 19907.750896375, "volume": 0.0}, {"date": "2009-08-11", "close": 16722.510752955, "volume": 1.0}, {"date": "2009-08-12", "close": 19907.750896375, "volume": 0.0}, {"date": "2009-08-13", "close": 18315.130824665, "volume": 0.0}, {"date": "2009-08-17", "close": 19111.44086052, "volume": 0.0}, {"date": "2009-08-18", "close": 19111.44086052, "volume": 0.0}, {"date": "2009-08-19", "close": 19907.750896375, "volume": 0.0}, {"date": "2009-08-20", "close": 19907.750896375, "volume": 0.0}, {"date": "2009-08-21", "close": 19111.44086052, "volume": 0.0}, {"date": "2009-08-25", "close": 19111.44086052, "volume": 0.0}, {"date": "2009-08-26", "close": 18315.130824665, "volume": 0.0}, {"date": "2009-08-27", "close": 18315.130824665, "volume": 0.0}, {"date": "2009-08-31", "close": 18315.130824665, "volume": 0.0}, {"date": "2009-09-01", "close": 18315.130824665, "volume": 0.0}, {"date": "2009-09-02", "close": 18315.130824665, "volume": 0.0}, {"date": "2009-09-04", "close": 19907.750896375, "volume": 0.0}, {"date": "2009-09-07", "close": 19907.750896375, "volume": 0.0}, {"date": "2009-09-08", "close": 19907.750896375, "volume": 0.0}, {"date": "2009-09-09", "close": 20704.06093223, "volume": 0.0}, {"date": "2009-09-10", "close": 23092.991039795, "volume": 0.0}, {"date": "2009-09-11", "close": 19907.750896375, "volume": 0.0}, {"date": "2009-09-15", "close": 20704.06093223, "volume": 0.0}, {"date": "2009-09-17", "close": 20704.06093223, "volume": 0.0}, {"date": "2009-09-21", "close": 21500.370968085, "volume": 0.0}, {"date": "2009-09-22", "close": 23889.30107565, "volume": 0.0}, {"date": "2009-09-24", "close": 20704.06093223, "volume": 0.0}, {"date": "2009-09-28", "close": 23889.30107565, "volume": 0.0}, {"date": "2009-09-29", "close": 19907.750896375, "volume": 0.0}, {"date": "2009-09-30", "close": 22296.68100394, "volume": 0.0}, {"date": "2009-10-02", "close": 20704.06093223, "volume": 0.0}, {"date": "2009-10-05", "close": 20704.06093223, "volume": 0.0}, {"date": "2009-10-06", "close": 23889.30107565, "volume": 1.0}, {"date": "2009-10-07", "close": 43797.051972025, "volume": 2.0}, {"date": "2009-10-08", "close": 39815.50179275, "volume": 1.0}, {"date": "2009-10-09", "close": 40611.811828605, "volume": 5.0}, {"date": "2009-10-12", "close": 39815.50179275, "volume": 3.0}, {"date": "2009-10-13", "close": 39815.50179275, "volume": 4.0}, {"date": "2009-10-14", "close": 39815.50179275, "volume": 3.0}, {"date": "2009-10-15", "close": 42247.76603747, "volume": 0.0}, {"date": "2009-10-16", "close": 48283.16118568, "volume": 0.0}, {"date": "2009-10-19", "close": 43454.845067112, "volume": 0.0}, {"date": "2009-10-20", "close": 48283.16118568, "volume": 0.0}, {"date": "2009-10-21", "close": 43454.845067112, "volume": 0.0}, {"date": "2009-10-22", "close": 43454.845067112, "volume": 1.0}, {"date": "2009-10-23", "close": 43454.845067112, "volume": 0.0}, {"date": "2009-10-27", "close": 42247.76603747, "volume": 0.0}, {"date": "2009-10-28", "close": 42247.76603747, "volume": 0.0}, {"date": "2009-10-29", "close": 41040.687007828, "volume": 0.0}, {"date": "2009-10-30", "close": 36212.37088926, "volume": 0.0}, {"date": "2009-11-02", "close": 36212.37088926, "volume": 0.0}, {"date": "2009-11-03", "close": 31384.054770692, "volume": 0.0}, {"date": "2009-11-04", "close": 31384.054770692, "volume": 0.0}, {"date": "2009-11-06", "close": 31384.054770692, "volume": 0.0}, {"date": "2009-11-09", "close": 31384.054770692, "volume": 0.0}, {"date": "2009-11-10", "close": 36212.37088926, "volume": 0.0}, {"date": "2009-11-11", "close": 31384.054770692, "volume": 0.0}, {"date": "2009-11-13", "close": 36212.37088926, "volume": 0.0}, {"date": "2009-11-16", "close": 39833.607978186, "volume": 1.0}, {"date": "2009-11-17", "close": 48283.16118568, "volume": 1.0}, {"date": "2009-11-18", "close": 42247.76603747, "volume": 0.0}, {"date": "2009-11-19", "close": 37419.449918902, "volume": 0.0}, {"date": "2009-11-20", "close": 37419.449918902, "volume": 0.0}, {"date": "2009-11-23", "close": 47076.082156038, "volume": 0.0}, {"date": "2009-11-24", "close": 42247.76603747, "volume": 3.0}, {"date": "2009-11-25", "close": 43454.845067112, "volume": 2.0}, {"date": "2009-11-26", "close": 39833.607978186, "volume": 0.0}, {"date": "2009-11-27", "close": 42247.76603747, "volume": 1.0}, {"date": "2009-11-30", "close": 43454.845067112, "volume": 1.0}, {"date": "2009-12-01", "close": 43454.845067112, "volume": 0.0}, {"date": "2009-12-02", "close": 48283.16118568, "volume": 1.0}, {"date": "2009-12-03", "close": 42247.76603747, "volume": 2.0}, {"date": "2009-12-04", "close": 42247.76603747, "volume": 1.0}, {"date": "2009-12-07", "close": 41040.687007828, "volume": 0.0}, {"date": "2009-12-08", "close": 42247.76603747, "volume": 1.0}, {"date": "2009-12-09", "close": 39833.607978186, "volume": 1.0}, {"date": "2009-12-10", "close": 39833.607978186, "volume": 2.0}, {"date": "2009-12-11", "close": 42247.76603747, "volume": 3.0}, {"date": "2009-12-14", "close": 43454.845067112, "volume": 2.0}, {"date": "2009-12-15", "close": 43454.845067112, "volume": 1.0}, {"date": "2009-12-16", "close": 43454.845067112, "volume": 0.0}, {"date": "2009-12-17", "close": 39833.607978186, "volume": 1.0}, {"date": "2009-12-18", "close": 41040.687007828, "volume": 1.0}, {"date": "2009-12-21", "close": 42247.76603747, "volume": 0.0}, {"date": "2009-12-23", "close": 39833.607978186, "volume": 0.0}, {"date": "2009-12-24", "close": 42247.76603747, "volume": 0.0}, {"date": "2009-12-29", "close": 39833.607978186, "volume": 0.0}, {"date": "2009-12-30", "close": 35005.291859618, "volume": 1.0}, {"date": "2009-12-31", "close": 43454.845067112, "volume": 0.0}, {"date": "2010-01-04", "close": 42247.76603747, "volume": 0.0}, {"date": "2010-01-06", "close": 38626.528948544, "volume": 0.0}, {"date": "2010-01-07", "close": 38626.528948544, "volume": 1.0}, {"date": "2010-01-08", "close": 37419.449918902, "volume": 0.0}, {"date": "2010-01-11", "close": 37419.449918902, "volume": 0.0}, {"date": "2010-01-12", "close": 41040.687007828, "volume": 0.0}, {"date": "2010-01-13", "close": 41040.687007828, "volume": 0.0}, {"date": "2010-01-14", "close": 41040.687007828, "volume": 0.0}, {"date": "2010-01-15", "close": 43454.845067112, "volume": 4.0}, {"date": "2010-01-18", "close": 43454.845067112, "volume": 0.0}, {"date": "2010-01-19", "close": 42247.76603747, "volume": 0.0}, {"date": "2010-01-20", "close": 41040.687007828, "volume": 3.0}, {"date": "2010-01-21", "close": 37419.449918902, "volume": 0.0}, {"date": "2010-01-22", "close": 43454.845067112, "volume": 0.0}, {"date": "2010-01-25", "close": 42247.76603747, "volume": 4.0}, {"date": "2010-01-27", "close": 39833.607978186, "volume": 4.0}, {"date": "2010-01-28", "close": 43454.845067112, "volume": 1.0}, {"date": "2010-01-29", "close": 39833.607978186, "volume": 1.0}, {"date": "2010-02-01", "close": 45869.003126396, "volume": 2.0}, {"date": "2010-02-02", "close": 47076.082156038, "volume": 2.0}, {"date": "2010-02-03", "close": 44661.924096754, "volume": 1.0}, {"date": "2010-02-04", "close": 45869.003126396, "volume": 0.0}, {"date": "2010-02-05", "close": 42247.76603747, "volume": 1.0}, {"date": "2010-02-09", "close": 60353.9514821, "volume": 6.0}, {"date": "2010-02-10", "close": 60353.9514821, "volume": 7.0}, {"date": "2010-02-11", "close": 57939.793422816, "volume": 0.0}, {"date": "2010-02-12", "close": 57939.793422816, "volume": 1.0}, {"date": "2010-02-15", "close": 57939.793422816, "volume": 1.0}, {"date": "2010-02-16", "close": 61561.030511742, "volume": 2.0}, {"date": "2010-02-17", "close": 59146.872452458, "volume": 1.0}, {"date": "2010-02-18", "close": 57939.793422816, "volume": 0.0}, {"date": "2010-02-19", "close": 56732.714393174, "volume": 1.0}, {"date": "2010-02-22", "close": 57939.793422816, "volume": 0.0}, {"date": "2010-02-23", "close": 56732.714393174, "volume": 1.0}, {"date": "2010-02-24", "close": 56732.714393174, "volume": 0.0}, {"date": "2010-02-25", "close": 56732.714393174, "volume": 0.0}, {"date": "2010-02-26", "close": 57939.793422816, "volume": 0.0}, {"date": "2010-03-01", "close": 60353.9514821, "volume": 0.0}, {"date": "2010-03-02", "close": 61561.030511742, "volume": 1.0}, {"date": "2010-03-03", "close": 71217.662748878, "volume": 5.0}, {"date": "2010-03-04", "close": 71217.662748878, "volume": 2.0}, {"date": "2010-03-05", "close": 72424.74177852, "volume": 1.0}, {"date": "2010-03-08", "close": 76045.978867446, "volume": 3.0}, {"date": "2010-03-09", "close": 71217.662748878, "volume": 2.0}, {"date": "2010-03-10", "close": 68803.504689594, "volume": 1.0}, {"date": "2010-03-11", "close": 62768.109541384, "volume": 1.0}, {"date": "2010-03-12", "close": 55525.635363532, "volume": 8.0}, {"date": "2010-03-15", "close": 48283.16118568, "volume": 4.0}, {"date": "2010-03-16", "close": 49490.240215322, "volume": 1.0}, {"date": "2010-03-17", "close": 54318.55633389, "volume": 2.0}, {"date": "2010-03-18", "close": 50697.319244964, "volume": 0.0}, {"date": "2010-03-19", "close": 56732.714393174, "volume": 2.0}, {"date": "2010-03-22", "close": 54318.55633389, "volume": 0.0}, {"date": "2010-03-23", "close": 51904.398274606, "volume": 1.0}, {"date": "2010-03-24", "close": 53111.477304248, "volume": 0.0}, {"date": "2010-03-25", "close": 54318.55633389, "volume": 0.0}, {"date": "2010-03-26", "close": 49490.240215322, "volume": 0.0}, {"date": "2010-03-29", "close": 57939.793422816, "volume": 3.0}, {"date": "2010-03-30", "close": 55525.635363532, "volume": 1.0}, {"date": "2010-03-31", "close": 54318.55633389, "volume": 0.0}, {"date": "2010-04-01", "close": 54318.55633389, "volume": 0.0}, {"date": "2010-04-06", "close": 51904.398274606, "volume": 0.0}, {"date": "2010-04-07", "close": 53111.477304248, "volume": 0.0}, {"date": "2010-04-08", "close": 51904.398274606, "volume": 0.0}, {"date": "2010-04-09", "close": 51904.398274606, "volume": 0.0}, {"date": "2010-04-12", "close": 50697.319244964, "volume": 0.0}, {"date": "2010-04-13", "close": 48283.16118568, "volume": 0.0}, {"date": "2010-04-15", "close": 47076.082156038, "volume": 0.0}, {"date": "2010-04-16", "close": 48283.16118568, "volume": 1.0}, {"date": "2010-04-19", "close": 50697.319244964, "volume": 0.0}, {"date": "2010-04-20", "close": 50697.319244964, "volume": 0.0}, {"date": "2010-04-21", "close": 49490.240215322, "volume": 0.0}, {"date": "2010-04-22", "close": 48283.16118568, "volume": 0.0}, {"date": "2010-04-27", "close": 45869.003126396, "volume": 1.0}, {"date": "2010-04-28", "close": 43454.845067112, "volume": 2.0}, {"date": "2010-04-29", "close": 45869.003126396, "volume": 0.0}, {"date": "2010-04-30", "close": 43454.845067112, "volume": 0.0}, {"date": "2010-05-03", "close": 43454.845067112, "volume": 0.0}, {"date": "2010-05-04", "close": 48283.16118568, "volume": 2.0}, {"date": "2010-05-05", "close": 47076.082156038, "volume": 0.0}, {"date": "2010-05-06", "close": 44661.924096754, "volume": 1.0}, {"date": "2010-05-07", "close": 45869.003126396, "volume": 0.0}, {"date": "2010-05-10", "close": 45869.003126396, "volume": 1.0}, {"date": "2010-05-11", "close": 45869.003126396, "volume": 0.0}, {"date": "2010-05-12", "close": 48283.16118568, "volume": 0.0}, {"date": "2010-05-13", "close": 51904.398274606, "volume": 0.0}, {"date": "2010-05-14", "close": 50697.319244964, "volume": 0.0}, {"date": "2010-05-17", "close": 43454.845067112, "volume": 1.0}, {"date": "2010-05-18", "close": 43454.845067112, "volume": 0.0}, {"date": "2010-05-19", "close": 44661.924096754, "volume": 0.0}, {"date": "2010-05-20", "close": 45869.003126396, "volume": 1.0}, {"date": "2010-05-21", "close": 47076.082156038, "volume": 1.0}, {"date": "2010-05-24", "close": 39833.607978186, "volume": 1.0}, {"date": "2010-05-26", "close": 38626.528948544, "volume": 0.0}, {"date": "2010-05-27", "close": 37419.449918902, "volume": 1.0}, {"date": "2010-05-28", "close": 35005.291859618, "volume": 0.0}, {"date": "2010-05-31", "close": 36212.37088926, "volume": 0.0}, {"date": "2010-06-01", "close": 36212.37088926, "volume": 0.0}, {"date": "2010-06-02", "close": 36212.37088926, "volume": 0.0}, {"date": "2010-06-04", "close": 36212.37088926, "volume": 0.0}, {"date": "2010-06-07", "close": 36212.37088926, "volume": 0.0}, {"date": "2010-06-08", "close": 31384.054770692, "volume": 0.0}, {"date": "2010-06-09", "close": 33798.212829976, "volume": 0.0}, {"date": "2010-06-10", "close": 33798.212829976, "volume": 0.0}, {"date": "2010-06-11", "close": 32591.133800334, "volume": 0.0}, {"date": "2010-06-15", "close": 30176.97574105, "volume": 0.0}, {"date": "2010-06-16", "close": 28969.896711408, "volume": 0.0}, {"date": "2010-06-17", "close": 26555.738652124, "volume": 0.0}, {"date": "2010-06-18", "close": 28969.896711408, "volume": 1.0}, {"date": "2010-06-21", "close": 25348.659622482, "volume": 2.0}, {"date": "2010-06-22", "close": 24141.58059284, "volume": 0.0}, {"date": "2010-06-23", "close": 24141.58059284, "volume": 0.0}, {"date": "2010-06-24", "close": 24141.58059284, "volume": 0.0}, {"date": "2010-06-25", "close": 25348.659622482, "volume": 1.0}, {"date": "2010-06-28", "close": 22934.501563198, "volume": 1.0}, {"date": "2010-06-29", "close": 21727.422533556, "volume": 2.0}, {"date": "2010-06-30", "close": 18106.18544463, "volume": 1.0}, {"date": "2010-07-01", "close": 21727.422533556, "volume": 0.0}, {"date": "2010-07-02", "close": 21727.422533556, "volume": 0.0}, {"date": "2010-07-05", "close": 19313.264474272, "volume": 0.0}, {"date": "2010-07-12", "close": 20520.343503914, "volume": 0.0}, {"date": "2010-07-13", "close": 19313.264474272, "volume": 0.0}, {"date": "2010-07-15", "close": 21727.422533556, "volume": 0.0}, {"date": "2010-07-19", "close": 21727.422533556, "volume": 1.0}, {"date": "2010-07-20", "close": 24141.58059284, "volume": 0.0}, {"date": "2010-07-21", "close": 21727.422533556, "volume": 0.0}, {"date": "2010-07-22", "close": 21727.422533556, "volume": 0.0}, {"date": "2010-07-23", "close": 24141.58059284, "volume": 0.0}, {"date": "2010-07-26", "close": 25348.659622482, "volume": 2.0}, {"date": "2010-07-27", "close": 25348.659622482, "volume": 0.0}, {"date": "2010-07-28", "close": 24141.58059284, "volume": 0.0}, {"date": "2010-07-29", "close": 26555.738652124, "volume": 0.0}, {"date": "2010-07-30", "close": 24141.58059284, "volume": 0.0}, {"date": "2010-08-02", "close": 22934.501563198, "volume": 0.0}, {"date": "2010-08-04", "close": 24141.58059284, "volume": 0.0}, {"date": "2010-08-05", "close": 22934.501563198, "volume": 0.0}, {"date": "2010-08-06", "close": 21727.422533556, "volume": 0.0}, {"date": "2010-08-09", "close": 20520.343503914, "volume": 1.0}, {"date": "2010-08-10", "close": 20520.343503914, "volume": 0.0}, {"date": "2010-08-11", "close": 22934.501563198, "volume": 0.0}, {"date": "2010-08-12", "close": 24141.58059284, "volume": 1.0}, {"date": "2010-08-13", "close": 24141.58059284, "volume": 0.0}, {"date": "2010-08-16", "close": 24141.58059284, "volume": 1.0}, {"date": "2010-08-17", "close": 22934.501563198, "volume": 0.0}, {"date": "2010-08-18", "close": 22934.501563198, "volume": 0.0}, {"date": "2010-08-19", "close": 22934.501563198, "volume": 0.0}, {"date": "2010-08-20", "close": 22934.501563198, "volume": 0.0}, {"date": "2010-08-23", "close": 22934.501563198, "volume": 0.0}, {"date": "2010-08-24", "close": 24141.58059284, "volume": 0.0}, {"date": "2010-08-25", "close": 22934.501563198, "volume": 1.0}, {"date": "2010-08-26", "close": 24141.58059284, "volume": 0.0}, {"date": "2010-08-30", "close": 21727.422533556, "volume": 0.0}, {"date": "2010-08-31", "close": 22934.501563198, "volume": 1.0}, {"date": "2010-09-01", "close": 24141.58059284, "volume": 0.0}, {"date": "2010-09-02", "close": 21727.422533556, "volume": 0.0}, {"date": "2010-09-03", "close": 21727.422533556, "volume": 0.0}, {"date": "2010-09-06", "close": 20520.343503914, "volume": 4.0}, {"date": "2010-09-07", "close": 19313.264474272, "volume": 0.0}, {"date": "2010-09-08", "close": 20520.343503914, "volume": 0.0}, {"date": "2010-09-09", "close": 21727.422533556, "volume": 0.0}, {"date": "2010-09-10", "close": 20520.343503914, "volume": 0.0}, {"date": "2010-09-13", "close": 22934.501563198, "volume": 1.0}, {"date": "2010-09-14", "close": 21727.422533556, "volume": 0.0}, {"date": "2010-09-15", "close": 22934.501563198, "volume": 0.0}, {"date": "2010-09-16", "close": 21727.422533556, "volume": 0.0}, {"date": "2010-09-17", "close": 21727.422533556, "volume": 1.0}, {"date": "2010-09-20", "close": 22934.501563198, "volume": 1.0}, {"date": "2010-09-21", "close": 28969.896711408, "volume": 11.0}, {"date": "2010-09-22", "close": 36212.37088926, "volume": 47.0}, {"date": "2010-09-23", "close": 31384.054770692, "volume": 11.0}, {"date": "2010-09-24", "close": 32591.133800334, "volume": 4.0}, {"date": "2010-09-28", "close": 33798.212829976, "volume": 13.0}, {"date": "2010-09-29", "close": 33798.212829976, "volume": 11.0}, {"date": "2010-09-30", "close": 31384.054770692, "volume": 6.0}, {"date": "2010-10-01", "close": 32591.133800334, "volume": 2.0}, {"date": "2010-10-04", "close": 32591.133800334, "volume": 1.0}, {"date": "2010-10-05", "close": 30176.97574105, "volume": 4.0}, {"date": "2010-10-06", "close": 28969.896711408, "volume": 13.0}, {"date": "2010-10-07", "close": 28969.896711408, "volume": 2.0}, {"date": "2010-10-08", "close": 27762.817681766, "volume": 3.0}, {"date": "2010-10-11", "close": 26555.738652124, "volume": 2.0}, {"date": "2010-10-12", "close": 28969.896711408, "volume": 3.0}, {"date": "2010-10-13", "close": 27762.817681766, "volume": 3.0}, {"date": "2010-10-14", "close": 31384.054770692, "volume": 7.0}, {"date": "2010-10-15", "close": 32591.133800334, "volume": 7.0}, {"date": "2010-10-18", "close": 31384.054770692, "volume": 3.0}, {"date": "2010-10-19", "close": 31384.054770692, "volume": 3.0}, {"date": "2010-10-20", "close": 30176.97574105, "volume": 2.0}, {"date": "2010-10-21", "close": 32591.133800334, "volume": 3.0}, {"date": "2010-10-22", "close": 31384.054770692, "volume": 1.0}, {"date": "2010-10-25", "close": 30176.97574105, "volume": 1.0}, {"date": "2010-10-26", "close": 31384.054770692, "volume": 1.0}, {"date": "2010-10-27", "close": 30176.97574105, "volume": 4.0}, {"date": "2010-10-28", "close": 36212.37088926, "volume": 11.0}, {"date": "2010-10-29", "close": 33798.212829976, "volume": 3.0}, {"date": "2010-11-01", "close": 33798.212829976, "volume": 2.0}, {"date": "2010-11-02", "close": 33798.212829976, "volume": 0.0}, {"date": "2010-11-03", "close": 32591.133800334, "volume": 3.0}, {"date": "2010-11-04", "close": 39833.607978186, "volume": 74.0}, {"date": "2010-11-05", "close": 33798.212829976, "volume": 21.0}, {"date": "2010-11-08", "close": 38626.528948544, "volume": 22.0}, {"date": "2010-11-09", "close": 41040.687007828, "volume": 9.0}, {"date": "2010-11-10", "close": 39833.607978186, "volume": 7.0}, {"date": "2010-11-11", "close": 42247.76603747, "volume": 10.0}, {"date": "2010-11-12", "close": 41040.687007828, "volume": 7.0}, {"date": "2010-11-15", "close": 39833.607978186, "volume": 3.0}, {"date": "2010-11-16", "close": 38626.528948544, "volume": 3.0}, {"date": "2010-11-17", "close": 37419.449918902, "volume": 5.0}, {"date": "2010-11-18", "close": 39833.607978186, "volume": 4.0}, {"date": "2010-11-19", "close": 39833.607978186, "volume": 4.0}, {"date": "2010-11-22", "close": 39833.607978186, "volume": 3.0}, {"date": "2010-11-23", "close": 39833.607978186, "volume": 4.0}, {"date": "2010-11-24", "close": 38626.528948544, "volume": 4.0}, {"date": "2010-11-25", "close": 39833.607978186, "volume": 4.0}, {"date": "2010-11-26", "close": 41040.687007828, "volume": 4.0}, {"date": "2010-11-29", "close": 38626.528948544, "volume": 3.0}, {"date": "2010-11-30", "close": 38626.528948544, "volume": 3.0}, {"date": "2010-12-01", "close": 37419.449918902, "volume": 1.0}, {"date": "2010-12-02", "close": 38626.528948544, "volume": 1.0}, {"date": "2010-12-03", "close": 37419.449918902, "volume": 2.0}, {"date": "2010-12-06", "close": 38626.528948544, "volume": 1.0}, {"date": "2010-12-07", "close": 38626.528948544, "volume": 2.0}, {"date": "2010-12-08", "close": 37419.449918902, "volume": 2.0}, {"date": "2010-12-09", "close": 37419.449918902, "volume": 2.0}, {"date": "2010-12-10", "close": 39833.607978186, "volume": 2.0}, {"date": "2010-12-13", "close": 37419.449918902, "volume": 5.0}, {"date": "2010-12-14", "close": 37419.449918902, "volume": 5.0}, {"date": "2010-12-15", "close": 36212.37088926, "volume": 4.0}, {"date": "2010-12-16", "close": 36212.37088926, "volume": 10.0}, {"date": "2010-12-17", "close": 35005.291859618, "volume": 5.0}, {"date": "2010-12-20", "close": 36212.37088926, "volume": 2.0}, {"date": "2010-12-21", "close": 35005.291859618, "volume": 0.0}, {"date": "2010-12-22", "close": 36212.37088926, "volume": 4.0}, {"date": "2010-12-23", "close": 37419.449918902, "volume": 5.0}, {"date": "2010-12-24", "close": 38626.528948544, "volume": 0.0}, {"date": "2010-12-29", "close": 37419.449918902, "volume": 1.0}, {"date": "2010-12-30", "close": 38626.528948544, "volume": 1.0}, {"date": "2010-12-31", "close": 38626.528948544, "volume": 1.0}, {"date": "2011-01-04", "close": 42247.76603747, "volume": 7.0}, {"date": "2011-01-05", "close": 45869.003126396, "volume": 7.0}, {"date": "2011-01-06", "close": 48283.16118568, "volume": 9.0}, {"date": "2011-01-07", "close": 48283.16118568, "volume": 5.0}, {"date": "2011-01-10", "close": 45869.003126396, "volume": 15.0}, {"date": "2011-01-11", "close": 44661.924096754, "volume": 8.0}, {"date": "2011-01-12", "close": 50697.319244964, "volume": 55.0}, {"date": "2011-01-13", "close": 50697.319244964, "volume": 7.0}, {"date": "2011-01-14", "close": 54318.55633389, "volume": 9.0}, {"date": "2011-01-17", "close": 54318.55633389, "volume": 8.0}, {"date": "2011-01-18", "close": 56732.714393174, "volume": 7.0}, {"date": "2011-01-19", "close": 57939.793422816, "volume": 44.0}, {"date": "2011-01-20", "close": 60353.9514821, "volume": 6.0}, {"date": "2011-01-21", "close": 59146.872452458, "volume": 8.0}, {"date": "2011-01-24", "close": 54318.55633389, "volume": 4.0}, {"date": "2011-01-25", "close": 55525.635363532, "volume": 5.0}, {"date": "2011-01-27", "close": 56732.714393174, "volume": 3.0}, {"date": "2011-01-28", "close": 54318.55633389, "volume": 7.0}, {"date": "2011-01-31", "close": 50697.319244964, "volume": 7.0}, {"date": "2011-02-01", "close": 51904.398274606, "volume": 2.0}, {"date": "2011-02-02", "close": 51904.398274606, "volume": 2.0}, {"date": "2011-02-03", "close": 51904.398274606, "volume": 2.0}, {"date": "2011-02-04", "close": 53111.477304248, "volume": 4.0}, {"date": "2011-02-07", "close": 51904.398274606, "volume": 5.0}, {"date": "2011-02-08", "close": 50697.319244964, "volume": 7.0}, {"date": "2011-02-09", "close": 51904.398274606, "volume": 3.0}, {"date": "2011-02-10", "close": 54318.55633389, "volume": 4.0}, {"date": "2011-02-11", "close": 53111.477304248, "volume": 1.0}, {"date": "2011-02-14", "close": 53111.477304248, "volume": 3.0}, {"date": "2011-02-15", "close": 50697.319244964, "volume": 1.0}, {"date": "2011-02-16", "close": 51904.398274606, "volume": 2.0}, {"date": "2011-02-17", "close": 47076.082156038, "volume": 20.0}, {"date": "2011-02-18", "close": 47076.082156038, "volume": 3.0}, {"date": "2011-02-21", "close": 45869.003126396, "volume": 6.0}, {"date": "2011-02-22", "close": 43454.845067112, "volume": 5.0}, {"date": "2011-02-23", "close": 45869.003126396, "volume": 12.0}, {"date": "2011-02-24", "close": 45869.003126396, "volume": 1.0}, {"date": "2011-02-25", "close": 43454.845067112, "volume": 4.0}, {"date": "2011-02-28", "close": 44661.924096754, "volume": 2.0}, {"date": "2011-03-01", "close": 41040.687007828, "volume": 3.0}, {"date": "2011-03-02", "close": 42247.76603747, "volume": 5.0}, {"date": "2011-03-03", "close": 43454.845067112, "volume": 2.0}, {"date": "2011-03-04", "close": 47076.082156038, "volume": 2.0}, {"date": "2011-03-07", "close": 43454.845067112, "volume": 1.0}, {"date": "2011-03-08", "close": 48283.16118568, "volume": 6.0}, {"date": "2011-03-09", "close": 45869.003126396, "volume": 3.0}, {"date": "2011-03-10", "close": 43454.845067112, "volume": 2.0}, {"date": "2011-03-11", "close": 41040.687007828, "volume": 3.0}, {"date": "2011-03-14", "close": 39833.607978186, "volume": 3.0}, {"date": "2011-03-15", "close": 33798.212829976, "volume": 6.0}, {"date": "2011-03-16", "close": 41040.687007828, "volume": 2.0}, {"date": "2011-03-17", "close": 39833.607978186, "volume": 2.0}, {"date": "2011-03-18", "close": 41040.687007828, "volume": 1.0}, {"date": "2011-03-21", "close": 42247.76603747, "volume": 2.0}, {"date": "2011-03-22", "close": 42247.76603747, "volume": 1.0}, {"date": "2011-03-23", "close": 43454.845067112, "volume": 1.0}, {"date": "2011-03-24", "close": 42247.76603747, "volume": 0.0}, {"date": "2011-03-25", "close": 43454.845067112, "volume": 1.0}, {"date": "2011-03-28", "close": 43454.845067112, "volume": 1.0}, {"date": "2011-03-29", "close": 44661.924096754, "volume": 4.0}, {"date": "2011-03-30", "close": 44661.924096754, "volume": 3.0}, {"date": "2011-03-31", "close": 44661.924096754, "volume": 1.0}, {"date": "2011-04-01", "close": 42247.76603747, "volume": 3.0}, {"date": "2011-04-04", "close": 44661.924096754, "volume": 1.0}, {"date": "2011-04-05", "close": 44661.924096754, "volume": 1.0}, {"date": "2011-04-06", "close": 44661.924096754, "volume": 1.0}, {"date": "2011-04-07", "close": 45869.003126396, "volume": 1.0}, {"date": "2011-04-08", "close": 45869.003126396, "volume": 4.0}, {"date": "2011-04-11", "close": 45869.003126396, "volume": 1.0}, {"date": "2011-04-12", "close": 44661.924096754, "volume": 2.0}, {"date": "2011-04-13", "close": 42247.76603747, "volume": 1.0}, {"date": "2011-04-14", "close": 42247.76603747, "volume": 2.0}, {"date": "2011-04-15", "close": 41040.687007828, "volume": 1.0}, {"date": "2011-04-18", "close": 41040.687007828, "volume": 1.0}, {"date": "2011-04-19", "close": 39833.607978186, "volume": 3.0}, {"date": "2011-04-20", "close": 38626.528948544, "volume": 1.0}, {"date": "2011-04-21", "close": 42247.76603747, "volume": 2.0}, {"date": "2011-04-27", "close": 42247.76603747, "volume": 2.0}, {"date": "2011-04-28", "close": 42247.76603747, "volume": 2.0}, {"date": "2011-04-29", "close": 41040.687007828, "volume": 3.0}, {"date": "2011-05-02", "close": 37419.449918902, "volume": 2.0}, {"date": "2011-05-03", "close": 37419.449918902, "volume": 2.0}, {"date": "2011-05-04", "close": 37419.449918902, "volume": 1.0}, {"date": "2011-05-05", "close": 37419.449918902, "volume": 1.0}, {"date": "2011-05-06", "close": 36212.37088926, "volume": 1.0}, {"date": "2011-05-10", "close": 37419.449918902, "volume": 1.0}, {"date": "2011-05-11", "close": 37419.449918902, "volume": 1.0}, {"date": "2011-05-12", "close": 37419.449918902, "volume": 1.0}, {"date": "2011-05-13", "close": 37419.449918902, "volume": 0.0}, {"date": "2011-05-16", "close": 36212.37088926, "volume": 0.0}, {"date": "2011-05-17", "close": 36212.37088926, "volume": 1.0}, {"date": "2011-05-18", "close": 36212.37088926, "volume": 3.0}, {"date": "2011-05-19", "close": 37419.449918902, "volume": 1.0}, {"date": "2011-05-20", "close": 35005.291859618, "volume": 1.0}, {"date": "2011-05-23", "close": 35005.291859618, "volume": 2.0}, {"date": "2011-05-24", "close": 35005.291859618, "volume": 0.0}, {"date": "2011-05-25", "close": 33798.212829976, "volume": 1.0}, {"date": "2011-05-26", "close": 33798.212829976, "volume": 1.0}, {"date": "2011-05-27", "close": 33798.212829976, "volume": 0.0}, {"date": "2011-05-30", "close": 35005.291859618, "volume": 1.0}, {"date": "2011-05-31", "close": 36212.37088926, "volume": 1.0}, {"date": "2011-06-01", "close": 35005.291859618, "volume": 1.0}, {"date": "2011-06-02", "close": 35005.291859618, "volume": 0.0}, {"date": "2011-06-03", "close": 35005.291859618, "volume": 1.0}, {"date": "2011-06-06", "close": 35005.291859618, "volume": 0.0}, {"date": "2011-06-07", "close": 33798.212829976, "volume": 1.0}, {"date": "2011-06-08", "close": 32591.133800334, "volume": 0.0}, {"date": "2011-06-09", "close": 33798.212829976, "volume": 1.0}, {"date": "2011-06-10", "close": 35005.291859618, "volume": 0.0}, {"date": "2011-06-14", "close": 33798.212829976, "volume": 1.0}, {"date": "2011-06-15", "close": 31384.054770692, "volume": 1.0}, {"date": "2011-06-16", "close": 30176.97574105, "volume": 4.0}, {"date": "2011-06-17", "close": 30176.97574105, "volume": 2.0}, {"date": "2011-06-20", "close": 30176.97574105, "volume": 1.0}, {"date": "2011-06-21", "close": 30176.97574105, "volume": 1.0}, {"date": "2011-06-22", "close": 30176.97574105, "volume": 1.0}, {"date": "2011-06-23", "close": 30176.97574105, "volume": 1.0}, {"date": "2011-06-24", "close": 30176.97574105, "volume": 0.0}, {"date": "2011-06-27", "close": 30176.97574105, "volume": 1.0}, {"date": "2011-06-28", "close": 28969.896711408, "volume": 6.0}, {"date": "2011-06-29", "close": 31384.054770692, "volume": 3.0}, {"date": "2011-06-30", "close": 28969.896711408, "volume": 1.0}, {"date": "2011-07-01", "close": 31384.054770692, "volume": 0.0}, {"date": "2011-07-04", "close": 27762.817681766, "volume": 2.0}, {"date": "2011-07-05", "close": 27762.817681766, "volume": 0.0}, {"date": "2011-07-06", "close": 28969.896711408, "volume": 0.0}, {"date": "2011-07-07", "close": 30176.97574105, "volume": 1.0}, {"date": "2011-07-08", "close": 32591.133800334, "volume": 1.0}, {"date": "2011-07-11", "close": 32591.133800334, "volume": 1.0}, {"date": "2011-07-12", "close": 30176.97574105, "volume": 0.0}, {"date": "2011-07-13", "close": 30176.97574105, "volume": 0.0}, {"date": "2011-07-14", "close": 30176.97574105, "volume": 1.0}, {"date": "2011-07-15", "close": 27762.817681766, "volume": 2.0}, {"date": "2011-07-18", "close": 24141.58059284, "volume": 1.0}, {"date": "2011-07-19", "close": 24141.58059284, "volume": 1.0}, {"date": "2011-07-20", "close": 24141.58059284, "volume": 1.0}, {"date": "2011-07-21", "close": 24141.58059284, "volume": 1.0}, {"date": "2011-07-22", "close": 25348.659622482, "volume": 0.0}, {"date": "2011-07-25", "close": 25348.659622482, "volume": 1.0}, {"date": "2011-07-26", "close": 25348.659622482, "volume": 0.0}, {"date": "2011-07-27", "close": 25348.659622482, "volume": 0.0}, {"date": "2011-07-28", "close": 26555.738652124, "volume": 0.0}, {"date": "2011-07-29", "close": 25348.659622482, "volume": 0.0}, {"date": "2011-08-01", "close": 24141.58059284, "volume": 0.0}, {"date": "2011-08-02", "close": 24141.58059284, "volume": 1.0}, {"date": "2011-08-03", "close": 22934.501563198, "volume": 1.0}, {"date": "2011-08-05", "close": 20520.343503914, "volume": 3.0}, {"date": "2011-08-08", "close": 18106.18544463, "volume": 2.0}, {"date": "2011-08-09", "close": 18106.18544463, "volume": 0.0}, {"date": "2011-08-10", "close": 22934.501563198, "volume": 1.0}, {"date": "2011-08-11", "close": 22934.501563198, "volume": 1.0}, {"date": "2011-08-12", "close": 22934.501563198, "volume": 2.0}, {"date": "2011-08-15", "close": 22934.501563198, "volume": 0.0}, {"date": "2011-08-16", "close": 21727.422533556, "volume": 0.0}, {"date": "2011-08-17", "close": 22934.501563198, "volume": 0.0}, {"date": "2011-08-18", "close": 22934.501563198, "volume": 0.0}, {"date": "2011-08-19", "close": 20520.343503914, "volume": 0.0}, {"date": "2011-08-22", "close": 19313.264474272, "volume": 2.0}, {"date": "2011-08-23", "close": 19313.264474272, "volume": 0.0}, {"date": "2011-08-24", "close": 18106.18544463, "volume": 0.0}, {"date": "2011-08-25", "close": 19313.264474272, "volume": 1.0}, {"date": "2011-08-26", "close": 19313.264474272, "volume": 1.0}, {"date": "2011-08-30", "close": 18106.18544463, "volume": 1.0}, {"date": "2011-08-31", "close": 20520.343503914, "volume": 0.0}, {"date": "2011-09-01", "close": 18106.18544463, "volume": 0.0}, {"date": "2011-09-02", "close": 19313.264474272, "volume": 1.0}, {"date": "2011-09-05", "close": 19313.264474272, "volume": 1.0}, {"date": "2011-09-06", "close": 19313.264474272, "volume": 1.0}, {"date": "2011-09-07", "close": 19313.264474272, "volume": 0.0}, {"date": "2011-09-08", "close": 19313.264474272, "volume": 1.0}, {"date": "2011-09-09", "close": 22934.501563198, "volume": 4.0}, {"date": "2011-09-12", "close": 22934.501563198, "volume": 1.0}, {"date": "2011-09-13", "close": 21727.422533556, "volume": 0.0}, {"date": "2011-09-14", "close": 21727.422533556, "volume": 0.0}, {"date": "2011-09-15", "close": 22934.501563198, "volume": 0.0}, {"date": "2011-09-19", "close": 20520.343503914, "volume": 0.0}, {"date": "2011-09-20", "close": 21727.422533556, "volume": 0.0}, {"date": "2011-09-21", "close": 18106.18544463, "volume": 1.0}, {"date": "2011-09-22", "close": 18106.18544463, "volume": 0.0}, {"date": "2011-09-23", "close": 18106.18544463, "volume": 2.0}, {"date": "2011-09-26", "close": 18106.18544463, "volume": 1.0}, {"date": "2011-09-27", "close": 16899.106414988, "volume": 0.0}, {"date": "2011-09-28", "close": 14484.948355704, "volume": 1.0}, {"date": "2011-09-29", "close": 16899.106414988, "volume": 0.0}, {"date": "2011-09-30", "close": 16899.106414988, "volume": 0.0}, {"date": "2011-10-04", "close": 15692.027385346, "volume": 1.0}, {"date": "2011-10-05", "close": 15692.027385346, "volume": 0.0}, {"date": "2011-10-06", "close": 15692.027385346, "volume": 0.0}, {"date": "2011-10-07", "close": 16899.106414988, "volume": 1.0}, {"date": "2011-10-10", "close": 19313.264474272, "volume": 0.0}, {"date": "2011-10-12", "close": 16899.106414988, "volume": 0.0}, {"date": "2011-10-13", "close": 19313.264474272, "volume": 0.0}, {"date": "2011-10-14", "close": 16899.106414988, "volume": 0.0}, {"date": "2011-10-17", "close": 18106.18544463, "volume": 0.0}, {"date": "2011-10-18", "close": 18106.18544463, "volume": 0.0}, {"date": "2011-10-19", "close": 19313.264474272, "volume": 0.0}, {"date": "2011-10-20", "close": 18106.18544463, "volume": 1.0}, {"date": "2011-10-21", "close": 18106.18544463, "volume": 0.0}, {"date": "2011-10-24", "close": 18106.18544463, "volume": 1.0}, {"date": "2011-10-25", "close": 18106.18544463, "volume": 0.0}, {"date": "2011-10-26", "close": 16899.106414988, "volume": 0.0}, {"date": "2011-10-28", "close": 18106.18544463, "volume": 0.0}, {"date": "2011-10-31", "close": 16899.106414988, "volume": 0.0}, {"date": "2011-11-01", "close": 16899.106414988, "volume": 0.0}, {"date": "2011-11-02", "close": 15692.027385346, "volume": 1.0}, {"date": "2011-11-03", "close": 15692.027385346, "volume": 0.0}, {"date": "2011-11-04", "close": 15692.027385346, "volume": 1.0}, {"date": "2011-11-07", "close": 15692.027385346, "volume": 0.0}, {"date": "2011-11-08", "close": 18106.18544463, "volume": 0.0}, {"date": "2011-11-09", "close": 15692.027385346, "volume": 0.0}, {"date": "2011-11-10", "close": 15692.027385346, "volume": 0.0}, {"date": "2011-11-11", "close": 14484.948355704, "volume": 0.0}, {"date": "2011-11-14", "close": 14484.948355704, "volume": 0.0}, {"date": "2011-11-15", "close": 14484.948355704, "volume": 0.0}, {"date": "2011-11-16", "close": 15692.027385346, "volume": 1.0}, {"date": "2011-11-17", "close": 15692.027385346, "volume": 0.0}, {"date": "2011-11-18", "close": 14484.948355704, "volume": 0.0}, {"date": "2011-11-21", "close": 15692.027385346, "volume": 0.0}, {"date": "2011-11-22", "close": 15692.027385346, "volume": 1.0}, {"date": "2011-11-23", "close": 15692.027385346, "volume": 0.0}, {"date": "2011-11-24", "close": 14484.948355704, "volume": 0.0}, {"date": "2011-11-25", "close": 15692.027385346, "volume": 0.0}, {"date": "2011-11-28", "close": 14484.948355704, "volume": 0.0}, {"date": "2011-11-29", "close": 18106.18544463, "volume": 2.0}, {"date": "2011-11-30", "close": 18106.18544463, "volume": 4.0}, {"date": "2011-12-01", "close": 16899.106414988, "volume": 0.0}, {"date": "2011-12-02", "close": 16899.106414988, "volume": 2.0}, {"date": "2011-12-05", "close": 15692.027385346, "volume": 0.0}, {"date": "2011-12-07", "close": 15692.027385346, "volume": 2.0}, {"date": "2011-12-08", "close": 14484.948355704, "volume": 1.0}, {"date": "2011-12-12", "close": 14484.948355704, "volume": 2.0}, {"date": "2011-12-13", "close": 14484.948355704, "volume": 2.0}, {"date": "2011-12-14", "close": 14484.948355704, "volume": 0.0}, {"date": "2011-12-15", "close": 14484.948355704, "volume": 0.0}, {"date": "2011-12-16", "close": 14484.948355704, "volume": 1.0}, {"date": "2011-12-19", "close": 13277.869326062, "volume": 0.0}, {"date": "2011-12-21", "close": 12070.79029642, "volume": 0.0}, {"date": "2011-12-28", "close": 10863.711266778, "volume": 4.0}, {"date": "2011-12-29", "close": 12070.79029642, "volume": 3.0}, {"date": "2011-12-30", "close": 10863.711266778, "volume": 1.0}, {"date": "2012-01-03", "close": 10863.711266778, "volume": 0.0}, {"date": "2012-01-04", "close": 9656.632237136, "volume": 1.0}, {"date": "2012-01-05", "close": 10863.711266778, "volume": 0.0}, {"date": "2012-01-06", "close": 9656.632237136, "volume": 3.0}, {"date": "2012-01-09", "close": 8449.553207494, "volume": 0.0}, {"date": "2012-01-10", "close": 7242.474177852, "volume": 4.0}, {"date": "2012-01-11", "close": 7242.474177852, "volume": 2.0}, {"date": "2012-01-13", "close": 6035.39514821, "volume": 1.0}, {"date": "2012-01-16", "close": 6035.39514821, "volume": 1.0}, {"date": "2012-01-17", "close": 7242.474177852, "volume": 2.0}, {"date": "2012-01-18", "close": 7242.474177852, "volume": 19.0}, {"date": "2012-01-19", "close": 8449.553207494, "volume": 21.0}, {"date": "2012-01-20", "close": 8449.553207494, "volume": 2.0}, {"date": "2012-01-23", "close": 8449.553207494, "volume": 0.0}, {"date": "2012-01-24", "close": 7242.474177852, "volume": 1.0}, {"date": "2012-01-25", "close": 7242.474177852, "volume": 1.0}, {"date": "2012-01-27", "close": 8449.553207494, "volume": 1.0}, {"date": "2012-01-30", "close": 6035.39514821, "volume": 8.0}, {"date": "2012-01-31", "close": 6035.39514821, "volume": 4.0}, {"date": "2012-02-01", "close": 7242.474177852, "volume": 2.0}, {"date": "2012-02-02", "close": 7242.474177852, "volume": 0.0}, {"date": "2012-02-03", "close": 7242.474177852, "volume": 2.0}, {"date": "2012-02-06", "close": 7242.474177852, "volume": 1.0}, {"date": "2012-02-07", "close": 7242.474177852, "volume": 2.0}, {"date": "2012-02-08", "close": 8449.553207494, "volume": 7.0}, {"date": "2012-02-09", "close": 8449.553207494, "volume": 1.0}, {"date": "2012-02-10", "close": 9656.632237136, "volume": 7.0}, {"date": "2012-02-13", "close": 9656.632237136, "volume": 5.0}, {"date": "2012-02-14", "close": 9656.632237136, "volume": 1.0}, {"date": "2012-02-15", "close": 8449.553207494, "volume": 2.0}, {"date": "2012-02-16", "close": 8449.553207494, "volume": 1.0}, {"date": "2012-02-21", "close": 8449.553207494, "volume": 3.0}, {"date": "2012-02-22", "close": 12070.79029642, "volume": 5.0}, {"date": "2012-02-23", "close": 12070.79029642, "volume": 3.0}, {"date": "2012-02-24", "close": 13277.869326062, "volume": 3.0}, {"date": "2012-02-27", "close": 13277.869326062, "volume": 1.0}, {"date": "2012-02-28", "close": 12070.79029642, "volume": 0.0}, {"date": "2012-02-29", "close": 10863.711266778, "volume": 0.0}, {"date": "2012-03-01", "close": 12070.79029642, "volume": 0.0}, {"date": "2012-03-02", "close": 10863.711266778, "volume": 0.0}, {"date": "2012-03-05", "close": 12070.79029642, "volume": 1.0}, {"date": "2012-03-06", "close": 12070.79029642, "volume": 1.0}, {"date": "2012-03-07", "close": 9656.632237136, "volume": 2.0}, {"date": "2012-03-08", "close": 10863.711266778, "volume": 1.0}, {"date": "2012-03-09", "close": 10863.711266778, "volume": 1.0}, {"date": "2012-03-13", "close": 9656.632237136, "volume": 1.0}, {"date": "2012-03-14", "close": 10863.711266778, "volume": 1.0}, {"date": "2012-03-15", "close": 10863.711266778, "volume": 1.0}, {"date": "2012-03-16", "close": 9656.632237136, "volume": 1.0}, {"date": "2012-03-19", "close": 9656.632237136, "volume": 1.0}, {"date": "2012-03-20", "close": 8449.553207494, "volume": 3.0}, {"date": "2012-03-22", "close": 8449.553207494, "volume": 0.0}, {"date": "2012-03-23", "close": 8449.553207494, "volume": 1.0}, {"date": "2012-03-26", "close": 8449.553207494, "volume": 0.0}, {"date": "2012-03-27", "close": 8449.553207494, "volume": 0.0}, {"date": "2012-03-28", "close": 8449.553207494, "volume": 0.0}, {"date": "2012-03-30", "close": 8449.553207494, "volume": 0.0}, {"date": "2012-04-02", "close": 8449.553207494, "volume": 1.0}, {"date": "2012-04-03", "close": 8449.553207494, "volume": 1.0}, {"date": "2012-04-04", "close": 9656.632237136, "volume": 3.0}, {"date": "2012-04-05", "close": 9656.632237136, "volume": 1.0}, {"date": "2012-04-10", "close": 8449.553207494, "volume": 0.0}, {"date": "2012-04-12", "close": 8449.553207494, "volume": 2.0}, {"date": "2012-04-13", "close": 9656.632237136, "volume": 1.0}, {"date": "2012-04-16", "close": 8449.553207494, "volume": 2.0}, {"date": "2012-04-17", "close": 9656.632237136, "volume": 1.0}, {"date": "2012-04-19", "close": 9656.632237136, "volume": 1.0}, {"date": "2012-04-20", "close": 9656.632237136, "volume": 0.0}, {"date": "2012-04-27", "close": 8449.553207494, "volume": 0.0}, {"date": "2012-04-30", "close": 8449.553207494, "volume": 1.0}, {"date": "2012-05-01", "close": 8449.553207494, "volume": 3.0}, {"date": "2012-05-02", "close": 7242.474177852, "volume": 0.0}, {"date": "2012-05-03", "close": 8449.553207494, "volume": 1.0}, {"date": "2012-05-04", "close": 7242.474177852, "volume": 0.0}, {"date": "2012-05-07", "close": 8449.553207494, "volume": 0.0}, {"date": "2012-05-08", "close": 7242.474177852, "volume": 0.0}, {"date": "2012-05-09", "close": 7242.474177852, "volume": 1.0}, {"date": "2012-05-10", "close": 7242.474177852, "volume": 0.0}, {"date": "2012-05-11", "close": 7242.474177852, "volume": 0.0}, {"date": "2012-05-15", "close": 7242.474177852, "volume": 2.0}, {"date": "2012-05-16", "close": 6035.39514821, "volume": 6.0}, {"date": "2012-05-17", "close": 6035.39514821, "volume": 2.0}, {"date": "2012-05-18", "close": 6035.39514821, "volume": 0.0}, {"date": "2012-05-21", "close": 6035.39514821, "volume": 0.0}, {"date": "2012-05-22", "close": 8449.553207494, "volume": 3.0}, {"date": "2012-05-24", "close": 7242.474177852, "volume": 0.0}, {"date": "2012-05-25", "close": 7242.474177852, "volume": 0.0}, {"date": "2012-05-28", "close": 7242.474177852, "volume": 1.0}, {"date": "2012-05-29", "close": 7242.474177852, "volume": 0.0}, {"date": "2012-05-31", "close": 7242.474177852, "volume": 0.0}, {"date": "2012-06-01", "close": 6035.39514821, "volume": 2.0}, {"date": "2012-06-04", "close": 6035.39514821, "volume": 0.0}, {"date": "2012-06-05", "close": 7242.474177852, "volume": 0.0}, {"date": "2012-06-07", "close": 7242.474177852, "volume": 0.0}, {"date": "2012-06-08", "close": 7242.474177852, "volume": 0.0}, {"date": "2012-06-12", "close": 6035.39514821, "volume": 3.0}, {"date": "2012-06-13", "close": 7242.474177852, "volume": 1.0}, {"date": "2012-06-14", "close": 6035.39514821, "volume": 3.0}, {"date": "2012-06-15", "close": 6035.39514821, "volume": 2.0}, {"date": "2012-06-18", "close": 6035.39514821, "volume": 0.0}, {"date": "2012-06-19", "close": 6035.39514821, "volume": 1.0}, {"date": "2012-06-20", "close": 6035.39514821, "volume": 2.0}, {"date": "2012-06-21", "close": 6035.39514821, "volume": 0.0}, {"date": "2012-06-22", "close": 4828.316118568, "volume": 1.0}, {"date": "2012-06-25", "close": 6035.39514821, "volume": 8.0}, {"date": "2012-06-26", "close": 6035.39514821, "volume": 2.0}, {"date": "2012-06-27", "close": 6035.39514821, "volume": 2.0}, {"date": "2012-06-28", "close": 6035.39514821, "volume": 1.0}, {"date": "2012-06-29", "close": 7242.474177852, "volume": 2.0}, {"date": "2012-07-03", "close": 6035.39514821, "volume": 0.0}, {"date": "2012-07-06", "close": 6035.39514821, "volume": 0.0}, {"date": "2012-07-09", "close": 7242.474177852, "volume": 0.0}, {"date": "2012-07-10", "close": 7242.474177852, "volume": 0.0}, {"date": "2012-07-11", "close": 7242.474177852, "volume": 0.0}, {"date": "2012-07-12", "close": 7242.474177852, "volume": 0.0}, {"date": "2012-07-16", "close": 7242.474177852, "volume": 0.0}, {"date": "2012-07-17", "close": 7242.474177852, "volume": 2.0}, {"date": "2012-07-19", "close": 7242.474177852, "volume": 2.0}, {"date": "2012-07-20", "close": 6035.39514821, "volume": 0.0}, {"date": "2012-07-23", "close": 6035.39514821, "volume": 15.0}, {"date": "2012-07-24", "close": 7242.474177852, "volume": 0.0}, {"date": "2012-07-25", "close": 7242.474177852, "volume": 5.0}, {"date": "2012-08-02", "close": 6035.39514821, "volume": 1.0}, {"date": "2012-08-03", "close": 6035.39514821, "volume": 0.0}, {"date": "2012-08-06", "close": 8449.553207494, "volume": 1.0}, {"date": "2012-08-07", "close": 7242.474177852, "volume": 0.0}, {"date": "2012-08-08", "close": 8449.553207494, "volume": 1.0}, {"date": "2012-08-09", "close": 7242.474177852, "volume": 0.0}, {"date": "2012-08-10", "close": 8449.553207494, "volume": 1.0}, {"date": "2012-08-13", "close": 9656.632237136, "volume": 0.0}, {"date": "2012-08-15", "close": 8449.553207494, "volume": 0.0}, {"date": "2012-08-16", "close": 7242.474177852, "volume": 1.0}, {"date": "2012-08-17", "close": 8449.553207494, "volume": 1.0}, {"date": "2012-08-20", "close": 8449.553207494, "volume": 0.0}, {"date": "2012-08-22", "close": 7242.474177852, "volume": 1.0}, {"date": "2012-08-23", "close": 8449.553207494, "volume": 0.0}, {"date": "2012-08-24", "close": 8449.553207494, "volume": 0.0}, {"date": "2012-08-28", "close": 7242.474177852, "volume": 0.0}, {"date": "2012-08-30", "close": 8449.553207494, "volume": 0.0}, {"date": "2012-09-04", "close": 7242.474177852, "volume": 0.0}, {"date": "2012-09-06", "close": 7242.474177852, "volume": 0.0}, {"date": "2012-09-07", "close": 7242.474177852, "volume": 0.0}, {"date": "2012-09-10", "close": 7242.474177852, "volume": 1.0}, {"date": "2012-09-12", "close": 7242.474177852, "volume": 0.0}, {"date": "2012-09-13", "close": 8449.553207494, "volume": 0.0}, {"date": "2012-09-14", "close": 7242.474177852, "volume": 0.0}, {"date": "2012-09-17", "close": 7242.474177852, "volume": 0.0}, {"date": "2012-09-18", "close": 7242.474177852, "volume": 0.0}, {"date": "2012-09-19", "close": 7242.474177852, "volume": 1.0}, {"date": "2012-09-20", "close": 7242.474177852, "volume": 0.0}, {"date": "2012-09-21", "close": 7242.474177852, "volume": 0.0}, {"date": "2012-09-25", "close": 7242.474177852, "volume": 0.0}, {"date": "2012-09-26", "close": 7242.474177852, "volume": 1.0}, {"date": "2012-09-28", "close": 7242.474177852, "volume": 0.0}, {"date": "2012-10-01", "close": 7242.474177852, "volume": 1.0}, {"date": "2012-10-02", "close": 7242.474177852, "volume": 0.0}, {"date": "2012-10-03", "close": 6035.39514821, "volume": 1.0}, {"date": "2012-10-05", "close": 7242.474177852, "volume": 0.0}, {"date": "2012-10-08", "close": 7242.474177852, "volume": 0.0}, {"date": "2012-10-09", "close": 6035.39514821, "volume": 0.0}, {"date": "2012-10-10", "close": 6035.39514821, "volume": 0.0}, {"date": "2012-10-15", "close": 6035.39514821, "volume": 0.0}, {"date": "2012-10-16", "close": 6035.39514821, "volume": 0.0}, {"date": "2012-10-17", "close": 6035.39514821, "volume": 0.0}, {"date": "2012-10-19", "close": 6035.39514821, "volume": 0.0}, {"date": "2012-10-22", "close": 6035.39514821, "volume": 1.0}, {"date": "2012-10-23", "close": 6035.39514821, "volume": 1.0}, {"date": "2012-10-24", "close": 7242.474177852, "volume": 0.0}, {"date": "2012-10-25", "close": 7242.474177852, "volume": 0.0}, {"date": "2012-10-26", "close": 6035.39514821, "volume": 2.0}, {"date": "2012-10-29", "close": 7242.474177852, "volume": 0.0}, {"date": "2012-10-31", "close": 6035.39514821, "volume": 0.0}, {"date": "2012-11-01", "close": 7242.474177852, "volume": 0.0}, {"date": "2012-11-02", "close": 6035.39514821, "volume": 1.0}, {"date": "2012-11-05", "close": 6035.39514821, "volume": 0.0}, {"date": "2012-11-06", "close": 6035.39514821, "volume": 0.0}, {"date": "2012-11-08", "close": 6035.39514821, "volume": 0.0}, {"date": "2012-11-09", "close": 6035.39514821, "volume": 0.0}, {"date": "2012-11-14", "close": 6035.39514821, "volume": 0.0}, {"date": "2012-11-16", "close": 6035.39514821, "volume": 0.0}, {"date": "2012-11-21", "close": 6035.39514821, "volume": 1.0}, {"date": "2012-11-28", "close": 4828.316118568, "volume": 0.0}, {"date": "2012-11-30", "close": 4828.316118568, "volume": 0.0}, {"date": "2012-12-03", "close": 4828.316118568, "volume": 0.0}, {"date": "2012-12-04", "close": 7242.474177852, "volume": 1.0}, {"date": "2012-12-05", "close": 6035.39514821, "volume": 0.0}, {"date": "2012-12-06", "close": 6035.39514821, "volume": 0.0}, {"date": "2012-12-07", "close": 6035.39514821, "volume": 0.0}, {"date": "2012-12-10", "close": 6035.39514821, "volume": 0.0}, {"date": "2012-12-14", "close": 6035.39514821, "volume": 0.0}, {"date": "2012-12-19", "close": 6035.39514821, "volume": 0.0}, {"date": "2012-12-20", "close": 6035.39514821, "volume": 1.0}, {"date": "2012-12-24", "close": 6035.39514821, "volume": 1.0}, {"date": "2012-12-31", "close": 6035.39514821, "volume": 0.0}, {"date": "2013-01-02", "close": 4828.316118568, "volume": 2.0}, {"date": "2013-01-03", "close": 6035.39514821, "volume": 1.0}, {"date": "2013-01-04", "close": 7242.474177852, "volume": 0.0}, {"date": "2013-01-08", "close": 7242.474177852, "volume": 0.0}, {"date": "2013-01-09", "close": 6035.39514821, "volume": 0.0}, {"date": "2013-01-10", "close": 6035.39514821, "volume": 1.0}, {"date": "2013-01-14", "close": 7242.474177852, "volume": 5.0}, {"date": "2013-01-15", "close": 6035.39514821, "volume": 0.0}, {"date": "2013-01-17", "close": 6035.39514821, "volume": 1.0}, {"date": "2013-01-18", "close": 6035.39514821, "volume": 0.0}, {"date": "2013-01-22", "close": 6035.39514821, "volume": 0.0}, {"date": "2013-01-24", "close": 6035.39514821, "volume": 0.0}, {"date": "2013-01-25", "close": 6035.39514821, "volume": 2.0}, {"date": "2013-01-29", "close": 6035.39514821, "volume": 1.0}, {"date": "2013-01-30", "close": 6035.39514821, "volume": 0.0}, {"date": "2013-01-31", "close": 6035.39514821, "volume": 0.0}, {"date": "2013-02-01", "close": 6035.39514821, "volume": 0.0}, {"date": "2013-02-04", "close": 4828.316118568, "volume": 0.0}, {"date": "2013-02-05", "close": 4828.316118568, "volume": 0.0}, {"date": "2013-02-06", "close": 6035.39514821, "volume": 0.0}, {"date": "2013-02-11", "close": 6035.39514821, "volume": 0.0}, {"date": "2013-02-12", "close": 4828.316118568, "volume": 1.0}, {"date": "2013-02-14", "close": 6035.39514821, "volume": 0.0}, {"date": "2013-02-15", "close": 4828.316118568, "volume": 0.0}, {"date": "2013-02-18", "close": 6035.39514821, "volume": 0.0}, {"date": "2013-02-19", "close": 6035.39514821, "volume": 0.0}, {"date": "2013-02-21", "close": 4828.316118568, "volume": 0.0}, {"date": "2013-02-25", "close": 4828.316118568, "volume": 1.0}, {"date": "2013-02-26", "close": 4828.316118568, "volume": 0.0}, {"date": "2013-02-27", "close": 4828.316118568, "volume": 4.0}, {"date": "2013-03-04", "close": 4828.316118568, "volume": 0.0}, {"date": "2013-03-07", "close": 6035.39514821, "volume": 1.0}, {"date": "2013-03-08", "close": 6035.39514821, "volume": 0.0}, {"date": "2013-03-12", "close": 4828.316118568, "volume": 1.0}, {"date": "2013-03-15", "close": 4828.316118568, "volume": 1.0}, {"date": "2013-03-20", "close": 4828.316118568, "volume": 0.0}, {"date": "2013-03-21", "close": 4828.316118568, "volume": 0.0}, {"date": "2013-03-22", "close": 4828.316118568, "volume": 0.0}, {"date": "2013-03-25", "close": 4828.316118568, "volume": 0.0}, {"date": "2013-03-26", "close": 6035.39514821, "volume": 4.0}, {"date": "2013-03-27", "close": 4828.316118568, "volume": 0.0}, {"date": "2013-04-02", "close": 4828.316118568, "volume": 0.0}, {"date": "2013-04-03", "close": 3621.237088926, "volume": 4.0}, {"date": "2013-04-04", "close": 3621.237088926, "volume": 1.0}, {"date": "2013-04-05", "close": 6035.39514821, "volume": 14.0}, {"date": "2013-04-08", "close": 4828.316118568, "volume": 1.0}, {"date": "2013-04-09", "close": 4828.316118568, "volume": 1.0}, {"date": "2013-04-10", "close": 6035.39514821, "volume": 0.0}, {"date": "2013-04-11", "close": 4828.316118568, "volume": 0.0}, {"date": "2013-04-12", "close": 4828.316118568, "volume": 0.0}, {"date": "2013-04-15", "close": 4828.316118568, "volume": 2.0}, {"date": "2013-04-16", "close": 3621.237088926, "volume": 1.0}, {"date": "2013-04-17", "close": 4828.316118568, "volume": 0.0}, {"date": "2013-04-22", "close": 3621.237088926, "volume": 14.0}, {"date": "2013-04-23", "close": 3621.237088926, "volume": 0.0}, {"date": "2013-04-24", "close": 4828.316118568, "volume": 1.0}, {"date": "2013-04-26", "close": 3621.237088926, "volume": 0.0}, {"date": "2013-04-29", "close": 4828.316118568, "volume": 1.0}, {"date": "2013-04-30", "close": 3621.237088926, "volume": 0.0}, {"date": "2013-05-01", "close": 4828.316118568, "volume": 0.0}, {"date": "2013-05-02", "close": 3621.237088926, "volume": 0.0}, {"date": "2013-05-06", "close": 3621.237088926, "volume": 0.0}, {"date": "2013-05-07", "close": 3621.237088926, "volume": 0.0}, {"date": "2013-05-08", "close": 3621.237088926, "volume": 0.0}, {"date": "2013-05-09", "close": 4828.316118568, "volume": 0.0}, {"date": "2013-05-13", "close": 3621.237088926, "volume": 7.0}, {"date": "2013-05-14", "close": 3621.237088926, "volume": 0.0}, {"date": "2013-05-15", "close": 3621.237088926, "volume": 0.0}, {"date": "2013-05-16", "close": 3621.237088926, "volume": 0.0}, {"date": "2013-05-17", "close": 4828.316118568, "volume": 6.0}, {"date": "2013-05-21", "close": 3621.237088926, "volume": 0.0}, {"date": "2013-05-22", "close": 4828.316118568, "volume": 0.0}, {"date": "2013-05-24", "close": 4828.316118568, "volume": 1.0}, {"date": "2013-05-27", "close": 3621.237088926, "volume": 0.0}, {"date": "2013-05-30", "close": 4828.316118568, "volume": 0.0}, {"date": "2013-05-31", "close": 3621.237088926, "volume": 0.0}, {"date": "2013-06-03", "close": 3621.237088926, "volume": 0.0}, {"date": "2013-06-04", "close": 3621.237088926, "volume": 0.0}, {"date": "2013-06-05", "close": 3621.237088926, "volume": 0.0}, {"date": "2013-06-06", "close": 3621.237088926, "volume": 0.0}, {"date": "2013-06-11", "close": 3621.237088926, "volume": 0.0}, {"date": "2013-06-12", "close": 3621.237088926, "volume": 0.0}, {"date": "2013-06-13", "close": 3621.237088926, "volume": 0.0}, {"date": "2013-06-14", "close": 3621.237088926, "volume": 0.0}, {"date": "2013-06-17", "close": 3621.237088926, "volume": 0.0}, {"date": "2013-06-18", "close": 3621.237088926, "volume": 0.0}, {"date": "2013-06-19", "close": 3621.237088926, "volume": 5.0}, {"date": "2013-06-20", "close": 3621.237088926, "volume": 1.0}, {"date": "2013-06-21", "close": 3621.237088926, "volume": 1.0}, {"date": "2013-06-24", "close": 2414.158059284, "volume": 0.0}, {"date": "2013-06-25", "close": 3621.237088926, "volume": 3.0}, {"date": "2013-06-26", "close": 2414.158059284, "volume": 1.0}, {"date": "2013-06-27", "close": 3621.237088926, "volume": 3.0}, {"date": "2013-06-28", "close": 2414.158059284, "volume": 2.0}, {"date": "2013-07-03", "close": 3621.237088926, "volume": 2.0}, {"date": "2013-07-04", "close": 3621.237088926, "volume": 0.0}, {"date": "2013-07-08", "close": 3621.237088926, "volume": 1.0}, {"date": "2013-07-10", "close": 4828.316118568, "volume": 0.0}, {"date": "2013-07-11", "close": 4828.316118568, "volume": 1.0}, {"date": "2013-07-12", "close": 4828.316118568, "volume": 0.0}, {"date": "2013-07-16", "close": 3621.237088926, "volume": 0.0}, {"date": "2013-07-17", "close": 3621.237088926, "volume": 0.0}, {"date": "2013-07-19", "close": 3621.237088926, "volume": 0.0}, {"date": "2013-07-22", "close": 3621.237088926, "volume": 0.0}, {"date": "2013-07-24", "close": 3621.237088926, "volume": 0.0}, {"date": "2013-07-25", "close": 4828.316118568, "volume": 1.0}, {"date": "2013-07-26", "close": 4828.316118568, "volume": 6.0}, {"date": "2013-07-29", "close": 4828.316118568, "volume": 1.0}, {"date": "2013-08-02", "close": 3621.237088926, "volume": 0.0}, {"date": "2013-08-05", "close": 3621.237088926, "volume": 0.0}, {"date": "2013-08-06", "close": 4828.316118568, "volume": 0.0}, {"date": "2013-08-07", "close": 3621.237088926, "volume": 0.0}, {"date": "2013-08-09", "close": 3621.237088926, "volume": 1.0}, {"date": "2013-08-14", "close": 4828.316118568, "volume": 0.0}, {"date": "2013-08-16", "close": 4828.316118568, "volume": 0.0}, {"date": "2013-08-21", "close": 4828.316118568, "volume": 0.0}, {"date": "2013-08-22", "close": 4828.316118568, "volume": 1.0}, {"date": "2013-08-23", "close": 4828.316118568, "volume": 0.0}, {"date": "2013-08-28", "close": 4828.316118568, "volume": 5.0}, {"date": "2013-08-29", "close": 6035.39514821, "volume": 2.0}, {"date": "2013-08-30", "close": 6035.39514821, "volume": 7.0}, {"date": "2013-09-02", "close": 6035.39514821, "volume": 1.0}, {"date": "2013-09-03", "close": 6035.39514821, "volume": 4.0}, {"date": "2013-09-04", "close": 6035.39514821, "volume": 0.0}, {"date": "2013-09-05", "close": 7242.474177852, "volume": 1.0}, {"date": "2013-09-09", "close": 6035.39514821, "volume": 0.0}, {"date": "2013-09-10", "close": 4828.316118568, "volume": 0.0}, {"date": "2013-09-13", "close": 4828.316118568, "volume": 3.0}, {"date": "2013-09-16", "close": 4828.316118568, "volume": 4.0}, {"date": "2013-09-18", "close": 4828.316118568, "volume": 3.0}, {"date": "2013-09-19", "close": 3621.237088926, "volume": 2.0}, {"date": "2013-09-20", "close": 4828.316118568, "volume": 0.0}, {"date": "2013-09-23", "close": 3621.237088926, "volume": 0.0}, {"date": "2013-09-24", "close": 4828.316118568, "volume": 0.0}, {"date": "2013-09-25", "close": 4828.316118568, "volume": 0.0}, {"date": "2013-10-02", "close": 4828.316118568, "volume": 0.0}, {"date": "2013-10-03", "close": 4828.316118568, "volume": 2.0}, {"date": "2013-10-04", "close": 4828.316118568, "volume": 2.0}, {"date": "2013-10-07", "close": 6035.39514821, "volume": 0.0}, {"date": "2013-10-08", "close": 6035.39514821, "volume": 2.0}, {"date": "2013-10-09", "close": 4828.316118568, "volume": 0.0}, {"date": "2013-10-10", "close": 6035.39514821, "volume": 0.0}, {"date": "2013-10-11", "close": 6035.39514821, "volume": 0.0}, {"date": "2013-10-14", "close": 6035.39514821, "volume": 0.0}, {"date": "2013-10-15", "close": 7242.474177852, "volume": 2.0}, {"date": "2013-10-16", "close": 6035.39514821, "volume": 2.0}, {"date": "2013-10-17", "close": 7242.474177852, "volume": 0.0}, {"date": "2013-10-18", "close": 7242.474177852, "volume": 5.0}, {"date": "2013-10-21", "close": 7242.474177852, "volume": 2.0}, {"date": "2013-10-23", "close": 7242.474177852, "volume": 0.0}, {"date": "2013-10-25", "close": 8449.553207494, "volume": 0.0}, {"date": "2013-10-28", "close": 7242.474177852, "volume": 3.0}, {"date": "2013-10-29", "close": 9656.632237136, "volume": 1.0}, {"date": "2013-10-30", "close": 9656.632237136, "volume": 1.0}, {"date": "2013-10-31", "close": 9656.632237136, "volume": 1.0}, {"date": "2013-11-01", "close": 9656.632237136, "volume": 0.0}, {"date": "2013-11-04", "close": 8449.553207494, "volume": 4.0}, {"date": "2013-11-05", "close": 8449.553207494, "volume": 1.0}, {"date": "2013-11-06", "close": 8449.553207494, "volume": 0.0}, {"date": "2013-11-08", "close": 7242.474177852, "volume": 0.0}, {"date": "2013-11-12", "close": 7242.474177852, "volume": 1.0}, {"date": "2013-11-13", "close": 7242.474177852, "volume": 0.0}, {"date": "2013-11-14", "close": 8449.553207494, "volume": 2.0}, {"date": "2013-11-18", "close": 8449.553207494, "volume": 0.0}, {"date": "2013-11-21", "close": 8449.553207494, "volume": 0.0}, {"date": "2013-11-22", "close": 7242.474177852, "volume": 0.0}, {"date": "2013-11-25", "close": 7242.474177852, "volume": 0.0}, {"date": "2013-11-26", "close": 7242.474177852, "volume": 0.0}, {"date": "2013-11-29", "close": 7242.474177852, "volume": 2.0}, {"date": "2013-12-02", "close": 7242.474177852, "volume": 0.0}, {"date": "2013-12-04", "close": 7242.474177852, "volume": 0.0}, {"date": "2013-12-05", "close": 7242.474177852, "volume": 0.0}, {"date": "2013-12-06", "close": 7242.474177852, "volume": 0.0}, {"date": "2013-12-09", "close": 7242.474177852, "volume": 0.0}, {"date": "2013-12-10", "close": 8449.553207494, "volume": 0.0}, {"date": "2013-12-11", "close": 6035.39514821, "volume": 0.0}, {"date": "2013-12-12", "close": 7242.474177852, "volume": 0.0}, {"date": "2013-12-16", "close": 8449.553207494, "volume": 0.0}, {"date": "2013-12-23", "close": 7242.474177852, "volume": 1.0}, {"date": "2013-12-24", "close": 7242.474177852, "volume": 0.0}, {"date": "2013-12-30", "close": 7242.474177852, "volume": 0.0}, {"date": "2013-12-31", "close": 7242.474177852, "volume": 0.0}, {"date": "2014-01-02", "close": 7242.474177852, "volume": 0.0}, {"date": "2014-01-03", "close": 7242.474177852, "volume": 0.0}, {"date": "2014-01-07", "close": 6035.39514821, "volume": 3.0}, {"date": "2014-01-10", "close": 7242.474177852, "volume": 1.0}, {"date": "2014-01-14", "close": 8449.553207494, "volume": 0.0}, {"date": "2014-01-15", "close": 8449.553207494, "volume": 0.0}, {"date": "2014-01-16", "close": 7242.474177852, "volume": 0.0}, {"date": "2014-01-22", "close": 7242.474177852, "volume": 1.0}, {"date": "2014-01-23", "close": 7242.474177852, "volume": 0.0}, {"date": "2014-01-30", "close": 7242.474177852, "volume": 0.0}, {"date": "2014-01-31", "close": 7242.474177852, "volume": 1.0}, {"date": "2014-02-03", "close": 8449.553207494, "volume": 1.0}, {"date": "2014-02-04", "close": 6035.39514821, "volume": 0.0}, {"date": "2014-02-07", "close": 7242.474177852, "volume": 0.0}, {"date": "2014-02-10", "close": 7242.474177852, "volume": 0.0}, {"date": "2014-02-11", "close": 7242.474177852, "volume": null}, {"date": "2014-02-14", "close": 8449.553207494, "volume": 0.0}, {"date": "2014-02-17", "close": 8449.553207494, "volume": 1.0}, {"date": "2014-02-19", "close": 7242.474177852, "volume": 0.0}, {"date": "2014-02-21", "close": 7242.474177852, "volume": 1.0}, {"date": "2014-02-24", "close": 7242.474177852, "volume": 1.0}, {"date": "2014-02-25", "close": 6035.39514821, "volume": 0.0}, {"date": "2014-02-26", "close": 6035.39514821, "volume": 1.0}, {"date": "2014-02-28", "close": 6035.39514821, "volume": 0.0}, {"date": "2014-03-03", "close": 7242.474177852, "volume": 0.0}, {"date": "2014-03-04", "close": 6035.39514821, "volume": 0.0}, {"date": "2014-03-05", "close": 6035.39514821, "volume": 0.0}, {"date": "2014-03-06", "close": 6035.39514821, "volume": 1.0}, {"date": "2014-03-10", "close": 4828.316118568, "volume": 0.0}, {"date": "2014-03-11", "close": 7242.474177852, "volume": 2.0}, {"date": "2014-03-12", "close": 7242.474177852, "volume": 0.0}, {"date": "2014-03-13", "close": 7242.474177852, "volume": 1.0}, {"date": "2014-03-14", "close": 7242.474177852, "volume": 1.0}, {"date": "2014-03-17", "close": 7242.474177852, "volume": 1.0}, {"date": "2014-03-18", "close": 7242.474177852, "volume": 1.0}, {"date": "2014-03-19", "close": 7242.474177852, "volume": 0.0}, {"date": "2014-03-21", "close": 7242.474177852, "volume": 0.0}, {"date": "2014-03-25", "close": 6035.39514821, "volume": 0.0}, {"date": "2014-03-26", "close": 6035.39514821, "volume": 0.0}, {"date": "2014-03-31", "close": 6035.39514821, "volume": 0.0}, {"date": "2014-04-01", "close": 6035.39514821, "volume": 0.0}, {"date": "2014-04-03", "close": 6035.39514821, "volume": 0.0}, {"date": "2014-04-08", "close": 6035.39514821, "volume": 0.0}, {"date": "2014-04-09", "close": 6035.39514821, "volume": 0.0}, {"date": "2014-04-10", "close": 7242.474177852, "volume": 1.0}, {"date": "2014-04-14", "close": 6035.39514821, "volume": 1.0}, {"date": "2014-04-15", "close": 6035.39514821, "volume": 0.0}, {"date": "2014-04-16", "close": 7242.474177852, "volume": 0.0}, {"date": "2014-04-17", "close": 7242.474177852, "volume": 3.0}, {"date": "2014-04-22", "close": 6035.39514821, "volume": 0.0}, {"date": "2014-04-24", "close": 6035.39514821, "volume": 0.0}, {"date": "2014-04-29", "close": 6035.39514821, "volume": 0.0}, {"date": "2014-04-30", "close": 6035.39514821, "volume": 0.0}, {"date": "2014-05-01", "close": 7242.474177852, "volume": 0.0}, {"date": "2014-05-05", "close": 4828.316118568, "volume": 3.0}, {"date": "2014-05-07", "close": 6035.39514821, "volume": 2.0}, {"date": "2014-05-14", "close": 4828.316118568, "volume": 0.0}, {"date": "2014-05-16", "close": 6035.39514821, "volume": 1.0}, {"date": "2014-05-19", "close": 4828.316118568, "volume": 0.0}, {"date": "2014-05-20", "close": 4828.316118568, "volume": 0.0}, {"date": "2014-05-21", "close": 6035.39514821, "volume": 0.0}, {"date": "2014-05-22", "close": 6035.39514821, "volume": 1.0}, {"date": "2014-05-28", "close": 6035.39514821, "volume": 0.0}, {"date": "2014-06-02", "close": 4828.316118568, "volume": 0.0}, {"date": "2014-06-03", "close": 6035.39514821, "volume": 1.0}, {"date": "2014-06-04", "close": 4828.316118568, "volume": 2.0}, {"date": "2014-06-05", "close": 4828.316118568, "volume": 1.0}, {"date": "2014-06-06", "close": 3621.237088926, "volume": 1.0}, {"date": "2014-06-10", "close": 4828.316118568, "volume": 0.0}, {"date": "2014-06-12", "close": 4828.316118568, "volume": 0.0}, {"date": "2014-06-16", "close": 4828.316118568, "volume": 1.0}, {"date": "2014-06-17", "close": 4828.316118568, "volume": 2.0}, {"date": "2014-06-19", "close": 4828.316118568, "volume": 0.0}, {"date": "2014-06-20", "close": 4828.316118568, "volume": 0.0}, {"date": "2014-06-23", "close": 4828.316118568, "volume": 0.0}, {"date": "2014-06-24", "close": 3621.237088926, "volume": 1.0}, {"date": "2014-06-25", "close": 4828.316118568, "volume": 0.0}, {"date": "2014-06-26", "close": 4828.316118568, "volume": 0.0}, {"date": "2014-06-27", "close": 4828.316118568, "volume": 1.0}, {"date": "2014-06-30", "close": 3621.237088926, "volume": 0.0}, {"date": "2014-07-01", "close": 4828.316118568, "volume": 0.0}, {"date": "2014-07-02", "close": 4828.316118568, "volume": 0.0}, {"date": "2014-07-04", "close": 6035.39514821, "volume": 0.0}, {"date": "2014-07-07", "close": 6035.39514821, "volume": 0.0}, {"date": "2014-07-08", "close": 6035.39514821, "volume": 0.0}, {"date": "2014-07-09", "close": 4828.316118568, "volume": 0.0}, {"date": "2014-07-11", "close": 4828.316118568, "volume": 0.0}, {"date": "2014-07-14", "close": 4828.316118568, "volume": 0.0}, {"date": "2014-07-15", "close": 4828.316118568, "volume": 1.0}, {"date": "2014-07-17", "close": 3621.237088926, "volume": 0.0}, {"date": "2014-07-18", "close": 6035.39514821, "volume": 0.0}, {"date": "2014-07-21", "close": 4828.316118568, "volume": 0.0}, {"date": "2014-07-22", "close": 4828.316118568, "volume": 0.0}, {"date": "2014-07-23", "close": 4828.316118568, "volume": 0.0}, {"date": "2014-07-30", "close": 4828.316118568, "volume": 1.0}, {"date": "2014-08-01", "close": 6035.39514821, "volume": 0.0}, {"date": "2014-08-05", "close": 6035.39514821, "volume": 2.0}, {"date": "2014-08-06", "close": 4828.316118568, "volume": 0.0}, {"date": "2014-08-07", "close": 6035.39514821, "volume": 2.0}, {"date": "2014-08-08", "close": 6035.39514821, "volume": 0.0}, {"date": "2014-08-11", "close": 4828.316118568, "volume": 0.0}, {"date": "2014-08-12", "close": 4828.316118568, "volume": 0.0}, {"date": "2014-08-13", "close": 4828.316118568, "volume": 0.0}, {"date": "2014-08-14", "close": 3621.237088926, "volume": 3.0}, {"date": "2014-08-15", "close": 4828.316118568, "volume": 0.0}, {"date": "2014-08-19", "close": 3621.237088926, "volume": 0.0}, {"date": "2014-08-20", "close": 4828.316118568, "volume": 1.0}, {"date": "2014-08-25", "close": 4828.316118568, "volume": 0.0}, {"date": "2014-08-27", "close": 4828.316118568, "volume": 3.0}, {"date": "2014-09-01", "close": 6035.39514821, "volume": 7.0}, {"date": "2014-09-02", "close": 6035.39514821, "volume": 0.0}, {"date": "2014-09-03", "close": 6035.39514821, "volume": 0.0}, {"date": "2014-09-04", "close": 6035.39514821, "volume": 1.0}, {"date": "2014-09-05", "close": 4828.316118568, "volume": 0.0}, {"date": "2014-09-08", "close": 6035.39514821, "volume": 0.0}, {"date": "2014-09-09", "close": 4828.316118568, "volume": 2.0}, {"date": "2014-09-10", "close": 4828.316118568, "volume": 0.0}, {"date": "2014-09-16", "close": 4828.316118568, "volume": 0.0}, {"date": "2014-09-17", "close": 4828.316118568, "volume": 0.0}, {"date": "2014-09-18", "close": 4828.316118568, "volume": 0.0}, {"date": "2014-09-19", "close": 6035.39514821, "volume": 2.0}, {"date": "2014-09-22", "close": 4828.316118568, "volume": 3.0}, {"date": "2014-09-23", "close": 3621.237088926, "volume": 0.0}, {"date": "2014-09-25", "close": 3621.237088926, "volume": 1.0}, {"date": "2014-09-26", "close": 4828.316118568, "volume": 0.0}, {"date": "2014-10-07", "close": 3621.237088926, "volume": 1.0}, {"date": "2014-10-13", "close": 3621.237088926, "volume": 1.0}, {"date": "2014-10-14", "close": 6035.39514821, "volume": 3.0}, {"date": "2014-10-20", "close": 4828.316118568, "volume": 0.0}, {"date": "2014-10-21", "close": 4828.316118568, "volume": 1.0}, {"date": "2014-10-22", "close": 4828.316118568, "volume": 2.0}, {"date": "2014-10-23", "close": 3621.237088926, "volume": 1.0}, {"date": "2014-10-24", "close": 3621.237088926, "volume": 1.0}, {"date": "2014-10-28", "close": 3621.237088926, "volume": 0.0}, {"date": "2014-10-29", "close": 3621.237088926, "volume": 0.0}, {"date": "2014-10-30", "close": 4828.316118568, "volume": 1.0}, {"date": "2014-10-31", "close": 4828.316118568, "volume": 2.0}, {"date": "2014-11-03", "close": 4828.316118568, "volume": 0.0}, {"date": "2014-11-04", "close": 4828.316118568, "volume": 1.0}, {"date": "2014-11-05", "close": 4828.316118568, "volume": 0.0}, {"date": "2014-11-06", "close": 3621.237088926, "volume": 0.0}, {"date": "2014-11-07", "close": 4828.316118568, "volume": 1.0}, {"date": "2014-11-13", "close": 4828.316118568, "volume": 0.0}, {"date": "2014-11-14", "close": 4828.316118568, "volume": 0.0}, {"date": "2014-11-17", "close": 4828.316118568, "volume": 0.0}, {"date": "2014-11-20", "close": 4828.316118568, "volume": 0.0}, {"date": "2014-11-26", "close": 4828.316118568, "volume": 0.0}, {"date": "2014-11-27", "close": 4828.316118568, "volume": 0.0}, {"date": "2014-11-28", "close": 3621.237088926, "volume": 0.0}, {"date": "2014-12-04", "close": 3621.237088926, "volume": 0.0}, {"date": "2014-12-05", "close": 3621.237088926, "volume": 0.0}, {"date": "2014-12-08", "close": 4828.316118568, "volume": 0.0}, {"date": "2014-12-16", "close": 4828.316118568, "volume": 0.0}, {"date": "2014-12-17", "close": 3621.237088926, "volume": 0.0}, {"date": "2015-01-05", "close": 3621.237088926, "volume": 0.0}, {"date": "2015-01-20", "close": 3621.237088926, "volume": 0.0}, {"date": "2015-01-21", "close": 3621.237088926, "volume": 0.0}, {"date": "2015-01-22", "close": 3621.237088926, "volume": 0.0}, {"date": "2015-01-30", "close": 3621.237088926, "volume": 0.0}, {"date": "2015-02-02", "close": 3621.237088926, "volume": 0.0}, {"date": "2015-02-05", "close": 3621.237088926, "volume": 1.0}, {"date": "2015-02-06", "close": 3621.237088926, "volume": 2.0}, {"date": "2015-02-09", "close": 3621.237088926, "volume": 3.0}, {"date": "2015-02-10", "close": 3621.237088926, "volume": 1.0}, {"date": "2015-02-12", "close": 3621.237088926, "volume": 0.0}, {"date": "2015-02-19", "close": 2414.158059284, "volume": 0.0}, {"date": "2015-02-20", "close": 3621.237088926, "volume": 0.0}, {"date": "2015-02-25", "close": 3621.237088926, "volume": 0.0}, {"date": "2015-02-26", "close": 3621.237088926, "volume": 0.0}, {"date": "2015-02-27", "close": 3621.237088926, "volume": 0.0}, {"date": "2015-03-03", "close": 3621.237088926, "volume": 0.0}, {"date": "2015-03-04", "close": 3621.237088926, "volume": 1.0}, {"date": "2015-03-10", "close": 3621.237088926, "volume": 0.0}, {"date": "2015-03-20", "close": 3621.237088926, "volume": 0.0}, {"date": "2015-03-23", "close": 2414.158059284, "volume": 0.0}, {"date": "2015-04-08", "close": 3621.237088926, "volume": 0.0}, {"date": "2015-04-09", "close": 2414.158059284, "volume": 0.0}, {"date": "2015-04-13", "close": 2414.158059284, "volume": 0.0}, {"date": "2015-04-17", "close": 3621.237088926, "volume": 3.0}, {"date": "2015-04-21", "close": 4828.316118568, "volume": 6.0}, {"date": "2015-04-22", "close": 4828.316118568, "volume": 2.0}, {"date": "2015-04-23", "close": 4828.316118568, "volume": 1.0}, {"date": "2015-04-24", "close": 4828.316118568, "volume": 1.0}, {"date": "2015-04-27", "close": 3621.237088926, "volume": 0.0}, {"date": "2015-04-29", "close": 3621.237088926, "volume": 0.0}, {"date": "2015-05-01", "close": 3621.237088926, "volume": 1.0}, {"date": "2015-05-04", "close": 3621.237088926, "volume": 0.0}, {"date": "2015-05-05", "close": 2414.158059284, "volume": 9.0}, {"date": "2015-05-06", "close": 3621.237088926, "volume": 0.0}, {"date": "2015-05-13", "close": 3621.237088926, "volume": 1.0}, {"date": "2015-05-14", "close": 2414.158059284, "volume": 0.0}, {"date": "2015-05-18", "close": 3621.237088926, "volume": 1.0}, {"date": "2015-05-20", "close": 2414.158059284, "volume": 1.0}, {"date": "2015-05-21", "close": 2414.158059284, "volume": 2.0}, {"date": "2015-05-25", "close": 2414.158059284, "volume": 0.0}, {"date": "2015-05-26", "close": 3621.237088926, "volume": 1.0}, {"date": "2015-05-28", "close": 2414.158059284, "volume": 0.0}, {"date": "2015-06-01", "close": 2414.158059284, "volume": 0.0}, {"date": "2015-06-03", "close": 2414.158059284, "volume": 0.0}, {"date": "2015-06-04", "close": 2414.158059284, "volume": 0.0}, {"date": "2015-06-05", "close": 2414.158059284, "volume": 2.0}, {"date": "2015-06-09", "close": 2414.158059284, "volume": 0.0}, {"date": "2015-06-10", "close": 2414.158059284, "volume": 0.0}, {"date": "2015-06-12", "close": 2414.158059284, "volume": 0.0}, {"date": "2015-06-15", "close": 2414.158059284, "volume": 2.0}, {"date": "2015-06-16", "close": 2414.158059284, "volume": 0.0}, {"date": "2015-06-17", "close": 2414.158059284, "volume": 0.0}, {"date": "2015-06-19", "close": 2414.158059284, "volume": 0.0}, {"date": "2015-06-22", "close": 1207.079029642, "volume": 0.0}, {"date": "2015-06-23", "close": 2414.158059284, "volume": 1.0}, {"date": "2015-06-25", "close": 2414.158059284, "volume": 0.0}, {"date": "2015-06-29", "close": 2414.158059284, "volume": 0.0}, {"date": "2015-06-30", "close": 1207.079029642, "volume": 0.0}, {"date": "2015-07-02", "close": 2414.158059284, "volume": 5.0}, {"date": "2015-07-08", "close": 3621.237088926, "volume": 0.0}, {"date": "2015-07-14", "close": 2414.158059284, "volume": 0.0}, {"date": "2015-07-15", "close": 2414.158059284, "volume": 1.0}, {"date": "2015-07-17", "close": 2414.158059284, "volume": 0.0}, {"date": "2015-07-22", "close": 2414.158059284, "volume": 0.0}, {"date": "2015-07-24", "close": 2414.158059284, "volume": 4.0}, {"date": "2015-07-27", "close": 2414.158059284, "volume": 0.0}, {"date": "2015-07-28", "close": 2414.158059284, "volume": 0.0}, {"date": "2015-08-04", "close": 2414.158059284, "volume": 3.0}, {"date": "2015-08-07", "close": 1207.079029642, "volume": 0.0}, {"date": "2015-08-11", "close": 1207.079029642, "volume": 0.0}, {"date": "2015-08-19", "close": 1207.079029642, "volume": 12.0}, {"date": "2015-08-31", "close": 1207.079029642, "volume": 0.0}, {"date": "2015-09-10", "close": 1207.079029642, "volume": 0.0}, {"date": "2015-09-11", "close": 1207.079029642, "volume": 0.0}, {"date": "2015-09-21", "close": 1207.079029642, "volume": 0.0}, {"date": "2015-09-25", "close": 1207.079029642, "volume": 2.0}, {"date": "2015-09-29", "close": 1207.079029642, "volume": 0.0}, {"date": "2015-10-01", "close": 1207.079029642, "volume": 0.0}, {"date": "2015-10-05", "close": 1207.079029642, "volume": 0.0}, {"date": "2015-10-06", "close": 1207.079029642, "volume": 0.0}, {"date": "2015-10-07", "close": 1207.079029642, "volume": 0.0}, {"date": "2015-10-09", "close": 1207.079029642, "volume": 0.0}, {"date": "2015-10-12", "close": 1207.079029642, "volume": 5.0}, {"date": "2015-10-14", "close": 1207.079029642, "volume": 1.0}, {"date": "2015-10-15", "close": 2414.158059284, "volume": 3.0}, {"date": "2015-10-16", "close": 2414.158059284, "volume": 0.0}, {"date": "2015-10-19", "close": 2414.158059284, "volume": 2.0}, {"date": "2015-10-20", "close": 2414.158059284, "volume": 1.0}, {"date": "2015-10-21", "close": 2414.158059284, "volume": 0.0}, {"date": "2015-10-27", "close": 1207.079029642, "volume": 0.0}, {"date": "2015-10-28", "close": 1207.079029642, "volume": 0.0}, {"date": "2015-10-29", "close": 1207.079029642, "volume": 0.0}, {"date": "2015-11-05", "close": 1207.079029642, "volume": 0.0}, {"date": "2015-11-06", "close": 2414.158059284, "volume": 5.0}, {"date": "2015-11-09", "close": 2414.158059284, "volume": 0.0}, {"date": "2015-11-12", "close": 1207.079029642, "volume": 1.0}, {"date": "2015-11-13", "close": 2414.158059284, "volume": 1.0}, {"date": "2015-11-16", "close": 1207.079029642, "volume": 0.0}, {"date": "2015-11-17", "close": 1207.079029642, "volume": 0.0}, {"date": "2015-11-18", "close": 3621.237088926, "volume": 3.0}, {"date": "2015-11-19", "close": 3621.237088926, "volume": 5.0}, {"date": "2015-11-20", "close": 2414.158059284, "volume": 0.0}, {"date": "2015-11-23", "close": 2414.158059284, "volume": 0.0}, {"date": "2015-11-27", "close": 2414.158059284, "volume": 2.0}, {"date": "2015-11-30", "close": 2414.158059284, "volume": 0.0}, {"date": "2015-12-03", "close": 2414.158059284, "volume": 1.0}, {"date": "2015-12-04", "close": 2414.158059284, "volume": 9.0}, {"date": "2015-12-07", "close": 1207.079029642, "volume": 18.0}, {"date": "2015-12-08", "close": 1207.079029642, "volume": 0.0}, {"date": "2015-12-29", "close": 1207.079029642, "volume": 1.0}, {"date": "2016-01-06", "close": 1207.079029642, "volume": 2.0}, {"date": "2016-01-08", "close": 1207.079029642, "volume": 1.0}, {"date": "2016-01-12", "close": 1207.079029642, "volume": 0.0}, {"date": "2016-01-13", "close": 1207.079029642, "volume": 0.0}, {"date": "2016-01-15", "close": 1207.079029642, "volume": 0.0}, {"date": "2016-01-18", "close": 1207.079029642, "volume": 1.0}, {"date": "2016-01-20", "close": 1207.079029642, "volume": 7.0}, {"date": "2016-01-21", "close": 1207.079029642, "volume": 1.0}, {"date": "2016-01-22", "close": 1207.079029642, "volume": 1.0}, {"date": "2016-02-01", "close": 1207.079029642, "volume": 0.0}, {"date": "2016-02-03", "close": 2414.158059284, "volume": 0.0}, {"date": "2016-02-11", "close": 2414.158059284, "volume": 0.0}, {"date": "2016-02-12", "close": 1207.079029642, "volume": 0.0}, {"date": "2016-02-16", "close": 2414.158059284, "volume": 0.0}, {"date": "2016-02-29", "close": 2414.158059284, "volume": 1.0}, {"date": "2016-03-02", "close": 2414.158059284, "volume": 0.0}, {"date": "2016-03-03", "close": 1207.079029642, "volume": 0.0}, {"date": "2016-03-15", "close": 1207.079029642, "volume": 8.0}, {"date": "2016-03-18", "close": 1207.079029642, "volume": 0.0}, {"date": "2016-03-21", "close": 1207.079029642, "volume": 1.0}, {"date": "2016-03-29", "close": 1207.079029642, "volume": 0.0}, {"date": "2016-03-30", "close": 1207.079029642, "volume": 0.0}, {"date": "2016-04-06", "close": 1207.079029642, "volume": 0.0}, {"date": "2016-04-20", "close": 1207.079029642, "volume": 0.0}, {"date": "2016-04-22", "close": 1207.079029642, "volume": 0.0}, {"date": "2016-04-26", "close": 1207.079029642, "volume": 3.0}, {"date": "2016-04-28", "close": 1207.079029642, "volume": 1.0}, {"date": "2016-04-29", "close": 1207.079029642, "volume": 1.0}, {"date": "2016-05-02", "close": 1207.079029642, "volume": 2.0}, {"date": "2016-05-03", "close": 1207.079029642, "volume": 0.0}, {"date": "2016-05-04", "close": 1207.079029642, "volume": 0.0}, {"date": "2016-05-05", "close": 1207.079029642, "volume": 0.0}, {"date": "2016-05-09", "close": 1207.079029642, "volume": 1.0}, {"date": "2016-05-10", "close": 1207.079029642, "volume": 1.0}, {"date": "2016-05-12", "close": 1207.079029642, "volume": 5.0}, {"date": "2016-05-13", "close": 1207.079029642, "volume": 0.0}, {"date": "2016-05-18", "close": 1207.079029642, "volume": 2.0}, {"date": "2016-05-19", "close": 1207.079029642, "volume": 1.0}, {"date": "2016-06-01", "close": 1207.079029642, "volume": 8.0}, {"date": "2016-06-16", "close": 2.414158, "volume": 1450.0}, {"date": "2016-06-17", "close": 2.414158, "volume": 5267.0}, {"date": "2016-06-20", "close": 2.414158, "volume": 6509.0}, {"date": "2016-06-21", "close": 2.414158, "volume": 414.0}, {"date": "2016-06-22", "close": 2.414158, "volume": 2568.0}, {"date": "2016-06-23", "close": 2.46244116, "volume": 281.0}, {"date": "2016-06-27", "close": 2.1727422, "volume": 3002.0}, {"date": "2016-06-28", "close": 2.1727422, "volume": 241.0}, {"date": "2016-06-29", "close": 2.1727422, "volume": 719.0}, {"date": "2016-06-30", "close": 2.1727422, "volume": 211.0}, {"date": "2016-07-01", "close": 2.1727422, "volume": 0.0}, {"date": "2016-07-05", "close": 2.1727422, "volume": 10356.0}, {"date": "2016-07-06", "close": 2.22102536, "volume": 31.0}, {"date": "2016-07-08", "close": 2.1727422, "volume": 9006.0}, {"date": "2016-07-11", "close": 2.26930852, "volume": 636.0}, {"date": "2016-07-12", "close": 2.55900748, "volume": 2113.0}, {"date": "2016-07-14", "close": 2.58314906, "volume": 1.0}, {"date": "2016-07-15", "close": 2.58314906, "volume": 124.0}, {"date": "2016-07-18", "close": 2.6555738, "volume": 228.0}, {"date": "2016-07-19", "close": 2.75214012, "volume": 308.0}, {"date": "2016-07-20", "close": 2.75214012, "volume": 3.0}, {"date": "2016-07-21", "close": 2.6555738, "volume": 0.0}, {"date": "2016-07-25", "close": 2.6555738, "volume": 64.0}, {"date": "2016-07-28", "close": 2.46244116, "volume": 932.0}, {"date": "2016-07-29", "close": 2.55900748, "volume": 2698.0}, {"date": "2016-08-01", "close": 2.70385696, "volume": 2510.0}, {"date": "2016-08-02", "close": 2.99355592, "volume": 2046.0}, {"date": "2016-08-03", "close": 2.99355592, "volume": 1861.0}, {"date": "2016-08-04", "close": 2.94527276, "volume": 33.0}, {"date": "2016-08-05", "close": 3.0176975, "volume": 3469.0}, {"date": "2016-08-08", "close": 3.1384054, "volume": 621.0}, {"date": "2016-08-09", "close": 3.09012224, "volume": 83.0}, {"date": "2016-08-10", "close": 3.0176975, "volume": 26.0}, {"date": "2016-08-11", "close": 2.8969896, "volume": 1605.0}, {"date": "2016-08-12", "close": 2.8969896, "volume": 24.0}, {"date": "2016-08-15", "close": 2.8969896, "volume": 104.0}, {"date": "2016-08-16", "close": 2.8969896, "volume": 273.0}, {"date": "2016-08-17", "close": 2.84870644, "volume": 1036.0}, {"date": "2016-08-18", "close": 2.70385696, "volume": 13.0}, {"date": "2016-08-22", "close": 2.51072432, "volume": 190.0}, {"date": "2016-08-23", "close": 2.51072432, "volume": 14.0}, {"date": "2016-08-24", "close": 2.51072432, "volume": 261.0}, {"date": "2016-08-31", "close": 2.6555738, "volume": 11.0}, {"date": "2016-09-08", "close": 2.84870644, "volume": 538.0}, {"date": "2016-09-15", "close": 2.46244116, "volume": 2.0}, {"date": "2016-09-19", "close": 2.46244116, "volume": 0.0}, {"date": "2016-09-23", "close": 2.46244116, "volume": 93.0}, {"date": "2016-09-26", "close": 2.6555738, "volume": 770.0}, {"date": "2016-09-27", "close": 2.6555738, "volume": 23.0}, {"date": "2016-09-28", "close": 2.72799854, "volume": 278.0}, {"date": "2016-09-29", "close": 2.80042328, "volume": 557.0}, {"date": "2016-10-03", "close": 2.80042328, "volume": 357.0}, {"date": "2016-10-04", "close": 2.84870644, "volume": 624.0}, {"date": "2016-10-05", "close": 2.80042328, "volume": 1599.0}, {"date": "2016-10-06", "close": 2.80042328, "volume": 170.0}, {"date": "2016-10-07", "close": 2.80042328, "volume": 244.0}, {"date": "2016-10-12", "close": 2.80042328, "volume": 44.0}, {"date": "2016-10-13", "close": 2.80042328, "volume": 554.0}, {"date": "2016-10-18", "close": 2.8969896, "volume": 1648.0}, {"date": "2016-10-20", "close": 2.8969896, "volume": 207.0}, {"date": "2016-10-21", "close": 2.80042328, "volume": 44.0}, {"date": "2016-10-25", "close": 2.8969896, "volume": 1981.0}, {"date": "2016-10-26", "close": 2.8969896, "volume": 22.0}, {"date": "2016-10-27", "close": 2.8969896, "volume": 223.0}, {"date": "2016-10-31", "close": 2.82456486, "volume": 460.0}, {"date": "2016-11-08", "close": 2.82456486, "volume": 76.0}, {"date": "2016-11-10", "close": 2.82456486, "volume": 414.0}, {"date": "2016-11-11", "close": 2.82456486, "volume": 259.0}, {"date": "2016-11-16", "close": 2.82456486, "volume": 166.0}, {"date": "2016-11-17", "close": 2.82456486, "volume": 414.0}, {"date": "2016-11-22", "close": 2.82456486, "volume": 249.0}, {"date": "2016-11-28", "close": 2.6555738, "volume": 685.0}, {"date": "2016-12-02", "close": 2.6555738, "volume": 1.0}, {"date": "2016-12-07", "close": 2.75214012, "volume": 43493.0}, {"date": "2016-12-09", "close": 2.70385696, "volume": 83.0}, {"date": "2016-12-16", "close": 2.70385696, "volume": 3521.0}, {"date": "2016-12-19", "close": 2.6555738, "volume": 4037.0}, {"date": "2016-12-22", "close": 2.6555738, "volume": 166.0}, {"date": "2016-12-23", "close": 2.6555738, "volume": 41.0}, {"date": "2016-12-29", "close": 2.6555738, "volume": 52.0}, {"date": "2017-01-06", "close": 2.6555738, "volume": 425.0}, {"date": "2017-01-09", "close": 2.6555738, "volume": 290.0}, {"date": "2017-01-12", "close": 2.6555738, "volume": 1.0}, {"date": "2017-01-13", "close": 2.6555738, "volume": 228.0}, {"date": "2017-01-20", "close": 2.55900748, "volume": 155.0}, {"date": "2017-01-23", "close": 2.55900748, "volume": 2.0}, {"date": "2017-01-24", "close": 2.55900748, "volume": 0.0}, {"date": "2017-01-31", "close": 2.55900748, "volume": 0.0}, {"date": "2017-02-01", "close": 2.55900748, "volume": 93.0}, {"date": "2017-02-03", "close": 2.55900748, "volume": 24.0}, {"date": "2017-02-07", "close": 2.55900748, "volume": 585.0}, {"date": "2017-02-09", "close": 2.55900748, "volume": 83.0}, {"date": "2017-02-10", "close": 2.55900748, "volume": 127.0}, {"date": "2017-02-13", "close": 2.55900748, "volume": 215.0}, {"date": "2017-02-14", "close": 2.55900748, "volume": 0.0}, {"date": "2017-02-17", "close": 2.55900748, "volume": 315.0}, {"date": "2017-02-22", "close": 2.55900748, "volume": 713.0}, {"date": "2017-02-23", "close": 2.55900748, "volume": 19.0}, {"date": "2017-02-24", "close": 2.55900748, "volume": 207.0}, {"date": "2017-02-28", "close": 2.55900748, "volume": 29.0}, {"date": "2017-03-01", "close": 2.55900748, "volume": 1777.0}, {"date": "2017-03-02", "close": 2.84870644, "volume": 28.0}, {"date": "2017-03-13", "close": 2.6555738, "volume": 11.0}, {"date": "2017-03-23", "close": 2.55900748, "volume": 6213.0}, {"date": "2017-03-24", "close": 2.5348659, "volume": 2092.0}, {"date": "2017-03-28", "close": 2.55900748, "volume": 83.0}, {"date": "2017-03-31", "close": 2.51072432, "volume": 3972.0}, {"date": "2017-04-04", "close": 2.5348659, "volume": 0.0}, {"date": "2017-04-10", "close": 2.5348659, "volume": 881.0}, {"date": "2017-04-11", "close": 2.5348659, "volume": 0.0}, {"date": "2017-04-13", "close": 2.5348659, "volume": 188.0}, {"date": "2017-04-19", "close": 2.5348659, "volume": 41.0}, {"date": "2017-04-20", "close": 2.5348659, "volume": 39845.0}, {"date": "2017-04-24", "close": 2.5348659, "volume": 126.0}, {"date": "2017-04-27", "close": 2.55900748, "volume": 41.0}, {"date": "2017-05-02", "close": 2.5348659, "volume": 6218.0}, {"date": "2017-05-08", "close": 2.5348659, "volume": 0.0}, {"date": "2017-05-12", "close": 2.5348659, "volume": 196.0}, {"date": "2017-05-15", "close": 2.5348659, "volume": 6644.0}, {"date": "2017-05-22", "close": 2.5348659, "volume": 41.0}, {"date": "2017-05-23", "close": 2.5348659, "volume": 112.0}, {"date": "2017-05-24", "close": 2.5348659, "volume": 0.0}, {"date": "2017-05-26", "close": 2.5348659, "volume": 5054.0}, {"date": "2017-05-29", "close": 2.55900748, "volume": 231.0}, {"date": "2017-05-30", "close": 2.48658274, "volume": 331.0}, {"date": "2017-06-01", "close": 2.48658274, "volume": 138.0}, {"date": "2017-06-07", "close": 2.48658274, "volume": 2.0}, {"date": "2017-06-08", "close": 2.48658274, "volume": 44.0}, {"date": "2017-06-09", "close": 2.48658274, "volume": 1.0}, {"date": "2017-06-13", "close": 2.48658274, "volume": 141.0}, {"date": "2017-06-15", "close": 2.48658274, "volume": 166.0}, {"date": "2017-06-22", "close": 2.48658274, "volume": 3.0}, {"date": "2017-06-23", "close": 2.48658274, "volume": 336.0}, {"date": "2017-06-26", "close": 2.48658274, "volume": 445.0}, {"date": "2017-06-27", "close": 2.48658274, "volume": 1653.0}, {"date": "2017-06-28", "close": 2.48658274, "volume": 11.0}, {"date": "2017-06-30", "close": 2.48658274, "volume": 1753.0}, {"date": "2017-07-07", "close": 2.48658274, "volume": 41.0}, {"date": "2017-07-12", "close": 2.60729064, "volume": 342.0}, {"date": "2017-07-18", "close": 2.48658274, "volume": 249.0}, {"date": "2017-07-21", "close": 2.46244116, "volume": 25889.0}, {"date": "2017-07-26", "close": 2.46244116, "volume": 0.0}, {"date": "2017-07-27", "close": 2.46244116, "volume": 1753.0}, {"date": "2017-07-31", "close": 2.48658274, "volume": 1243.0}, {"date": "2017-08-04", "close": 2.48658274, "volume": 2.0}, {"date": "2017-08-10", "close": 2.48658274, "volume": 259.0}, {"date": "2017-08-14", "close": 2.48658274, "volume": 10.0}, {"date": "2017-08-23", "close": 2.48658274, "volume": 5.0}, {"date": "2017-09-08", "close": 2.48658274, "volume": 1680.0}, {"date": "2017-09-11", "close": 2.48658274, "volume": 4.0}, {"date": "2017-09-13", "close": 2.48658274, "volume": 3.0}, {"date": "2017-09-14", "close": 2.48658274, "volume": 41.0}, {"date": "2017-09-15", "close": 2.46244116, "volume": 8699.0}, {"date": "2017-09-22", "close": 2.46244116, "volume": 621.0}, {"date": "2017-09-25", "close": 2.46244116, "volume": 598.0}, {"date": "2017-09-26", "close": 2.51072432, "volume": 898.0}, {"date": "2017-09-27", "close": 2.51072432, "volume": 704.0}, {"date": "2017-09-28", "close": 2.51072432, "volume": 54.0}, {"date": "2017-10-03", "close": 2.51072432, "volume": 7.0}, {"date": "2017-10-09", "close": 2.51072432, "volume": 1.0}, {"date": "2017-10-17", "close": 2.55900748, "volume": 345.0}, {"date": "2017-10-25", "close": 2.46244116, "volume": 58.0}, {"date": "2017-11-09", "close": 2.46244116, "volume": 1222.0}, {"date": "2017-11-10", "close": 2.6555738, "volume": 104.0}, {"date": "2017-11-14", "close": 2.57299068, "volume": 1524.0}, {"date": "2017-11-17", "close": 2.57299068, "volume": 46.0}, {"date": "2017-11-22", "close": 2.57299068, "volume": 0.0}, {"date": "2017-11-23", "close": 2.57299068, "volume": 192.0}, {"date": "2017-11-24", "close": 2.57299068, "volume": 40.0}, {"date": "2017-11-27", "close": 2.57299068, "volume": 1.0}, {"date": "2017-11-29", "close": 2.57299068, "volume": 9.0}, {"date": "2017-12-11", "close": 2.57299068, "volume": 81.0}, {"date": "2017-12-14", "close": 2.67195186, "volume": 242.0}, {"date": "2017-12-19", "close": 2.62247127, "volume": 148.0}, {"date": "2017-12-21", "close": 2.77091304, "volume": 2.0}, {"date": "2017-12-28", "close": 2.62247127, "volume": 2.0}, {"date": "2018-01-04", "close": 2.57299068, "volume": 202.0}, {"date": "2018-01-05", "close": 2.57299068, "volume": 606.0}, {"date": "2018-01-08", "close": 2.67195186, "volume": 404.0}, {"date": "2018-01-10", "close": 2.57299068, "volume": 203.0}, {"date": "2018-01-15", "close": 2.72143245, "volume": 310.0}, {"date": "2018-01-17", "close": 2.57299068, "volume": 795.0}, {"date": "2018-01-23", "close": 2.67195186, "volume": 41.0}, {"date": "2018-01-30", "close": 2.82039363, "volume": 11.0}, {"date": "2018-01-31", "close": 2.82039363, "volume": 162.0}, {"date": "2018-02-06", "close": 2.82039363, "volume": 1249.0}, {"date": "2018-02-07", "close": 2.86987422, "volume": 4.0}, {"date": "2018-02-08", "close": 2.9688354, "volume": 489.0}, {"date": "2018-02-09", "close": 2.9688354, "volume": 566.0}, {"date": "2018-02-13", "close": 2.9688354, "volume": 15.0}, {"date": "2018-02-15", "close": 2.9688354, "volume": 308.0}, {"date": "2018-02-27", "close": 2.9688354, "volume": 12318.0}, {"date": "2018-02-28", "close": 2.9688354, "volume": 0.0}, {"date": "2018-03-01", "close": 3.01831599, "volume": 247.0}, {"date": "2018-03-05", "close": 3.01831599, "volume": 84.0}, {"date": "2018-03-07", "close": 3.043056285, "volume": 22.0}, {"date": "2018-03-08", "close": 3.01831599, "volume": 808.0}, {"date": "2018-03-13", "close": 3.21623835, "volume": 1071.0}, {"date": "2018-03-14", "close": 3.06779658, "volume": 2.0}, {"date": "2018-03-15", "close": 3.21623835, "volume": 201.0}, {"date": "2018-03-19", "close": 3.06779658, "volume": 445.0}, {"date": "2018-03-20", "close": 3.06779658, "volume": 4042.0}, {"date": "2018-03-21", "close": 3.06779658, "volume": 303.0}, {"date": "2018-03-22", "close": 3.06779658, "volume": 3.0}, {"date": "2018-03-23", "close": 3.01831599, "volume": 2078.0}, {"date": "2018-04-03", "close": 2.9688354, "volume": 22.0}, {"date": "2018-04-06", "close": 3.01831599, "volume": 12.0}, {"date": "2018-04-09", "close": 2.82039363, "volume": 683.0}, {"date": "2018-04-10", "close": 2.746172745, "volume": 441.0}, {"date": "2018-04-18", "close": 2.72143245, "volume": 37.0}, {"date": "2018-04-19", "close": 2.62247127, "volume": 9637.0}, {"date": "2018-04-20", "close": 2.72143245, "volume": 34539.0}, {"date": "2018-04-23", "close": 2.72143245, "volume": 15158.0}, {"date": "2018-04-24", "close": 2.72143245, "volume": 754.0}, {"date": "2018-04-26", "close": 2.72143245, "volume": 748.0}, {"date": "2018-04-27", "close": 2.746172745, "volume": 32163.0}, {"date": "2018-04-30", "close": 2.746172745, "volume": 79.0}, {"date": "2018-05-01", "close": 2.746172745, "volume": 255.0}, {"date": "2018-05-02", "close": 2.746172745, "volume": 10.0}, {"date": "2018-05-03", "close": 2.72143245, "volume": 5356.0}, {"date": "2018-05-04", "close": 2.746172745, "volume": 406.0}, {"date": "2018-05-08", "close": 3.36468012, "volume": 1041.0}, {"date": "2018-05-09", "close": 2.746172745, "volume": 0.0}, {"date": "2018-05-14", "close": 2.72143245, "volume": 51.0}, {"date": "2018-05-17", "close": 2.746172745, "volume": 70.0}, {"date": "2018-05-22", "close": 2.746172745, "volume": 215.0}, {"date": "2018-05-29", "close": 2.746172745, "volume": 1621.0}, {"date": "2018-05-30", "close": 2.9688354, "volume": 1683.0}, {"date": "2018-05-31", "close": 3.01831599, "volume": 376.0}, {"date": "2018-06-14", "close": 2.86987422, "volume": 198.0}, {"date": "2018-06-15", "close": 2.86987422, "volume": 1.0}, {"date": "2018-06-18", "close": 3.06779658, "volume": 16671.0}, {"date": "2018-06-20", "close": 2.9688354, "volume": 40.0}, {"date": "2018-06-21", "close": 3.06779658, "volume": 1099.0}, {"date": "2018-06-22", "close": 2.9688354, "volume": 1088.0}, {"date": "2018-06-25", "close": 2.9688354, "volume": 0.0}, {"date": "2018-06-26", "close": 2.9688354, "volume": 1517.0}, {"date": "2018-06-27", "close": 2.9688354, "volume": 402.0}, {"date": "2018-06-28", "close": 2.9688354, "volume": 1891.0}, {"date": "2018-06-29", "close": 2.9688354, "volume": 1456.0}, {"date": "2018-07-02", "close": 2.9688354, "volume": 2441.0}, {"date": "2018-07-03", "close": 2.9688354, "volume": 20.0}, {"date": "2018-07-06", "close": 2.86987422, "volume": 1179.0}, {"date": "2018-07-12", "close": 2.86987422, "volume": 752.0}, {"date": "2018-07-13", "close": 3.4636413, "volume": 323.0}, {"date": "2018-07-16", "close": 3.01831599, "volume": 53.0}, {"date": "2018-07-18", "close": 3.06779658, "volume": 405.0}, {"date": "2018-07-19", "close": 2.91935481, "volume": 5113.0}, {"date": "2018-07-20", "close": 2.9688354, "volume": 235.0}, {"date": "2018-07-23", "close": 2.9688354, "volume": 3249.0}, {"date": "2018-07-24", "close": 2.91935481, "volume": 18.0}, {"date": "2018-07-27", "close": 2.67195186, "volume": 56.0}, {"date": "2018-07-31", "close": 2.62247127, "volume": 323.0}, {"date": "2018-08-01", "close": 2.52351009, "volume": 2526.0}, {"date": "2018-08-10", "close": 2.86987422, "volume": 606.0}, {"date": "2018-08-23", "close": 2.52351009, "volume": 1106.0}, {"date": "2018-08-30", "close": 1.4844177, "volume": 9097.0}, {"date": "2018-08-31", "close": 1.58337888, "volume": 0.0}, {"date": "2018-09-07", "close": 1.58337888, "volume": 4850.0}, {"date": "2018-09-13", "close": 1.78130124, "volume": 354.0}, {"date": "2018-09-14", "close": 1.78130124, "volume": 39.0}, {"date": "2018-09-17", "close": 1.68234006, "volume": 4537.0}, {"date": "2018-09-27", "close": 1.68234006, "volume": 0.0}, {"date": "2018-10-10", "close": 1.68234006, "volume": 222.0}, {"date": "2018-10-11", "close": 1.68234006, "volume": 606.0}, {"date": "2018-10-22", "close": 1.73182065, "volume": 2.0}, {"date": "2018-10-24", "close": 1.73182065, "volume": 404.0}, {"date": "2018-10-25", "close": 1.73182065, "volume": 4995.0}, {"date": "2018-10-29", "close": 1.73182065, "volume": 866.0}, {"date": "2018-10-30", "close": 1.68234006, "volume": 1100.0}, {"date": "2018-11-01", "close": 1.68234006, "volume": 182.0}, {"date": "2018-11-02", "close": 1.68234006, "volume": 36.0}, {"date": "2018-11-06", "close": 1.68234006, "volume": 294.0}, {"date": "2018-11-12", "close": 1.68234006, "volume": 75.0}, {"date": "2018-11-13", "close": 1.68234006, "volume": 8.0}, {"date": "2018-11-14", "close": 1.92974301, "volume": 4539.0}, {"date": "2018-11-20", "close": 1.83078183, "volume": 202.0}, {"date": "2018-11-21", "close": 1.58337888, "volume": 2041.0}, {"date": "2018-11-22", "close": 1.53389829, "volume": 1508.0}, {"date": "2018-11-26", "close": 1.53389829, "volume": 20.0}, {"date": "2018-11-30", "close": 1.88026242, "volume": 1293.0}, {"date": "2018-12-05", "close": 1.83078183, "volume": 202.0}, {"date": "2019-01-04", "close": 1.53389829, "volume": 4099.0}, {"date": "2019-01-07", "close": 1.4844177, "volume": 2124.0}, {"date": "2019-01-09", "close": 1.53389829, "volume": 97.0}, {"date": "2019-01-11", "close": 1.43493711, "volume": 4869.0}, {"date": "2019-01-18", "close": 1.4844177, "volume": 44.0}, {"date": "2019-01-30", "close": 1.4844177, "volume": 2526.0}, {"date": "2019-01-31", "close": 1.4844177, "volume": 6063.0}, {"date": "2019-02-06", "close": 1.28649534, "volume": 4.0}, {"date": "2019-02-07", "close": 1.88026242, "volume": 1343.0}, {"date": "2019-02-12", "close": 1.58337888, "volume": 1618.0}, {"date": "2019-02-13", "close": 1.58337888, "volume": 2627.0}, {"date": "2019-02-14", "close": 1.58337888, "volume": 32.0}, {"date": "2019-02-20", "close": 1.58337888, "volume": 364.0}, {"date": "2019-02-22", "close": 1.58337888, "volume": 1261.0}, {"date": "2019-02-25", "close": 1.58337888, "volume": 847.0}, {"date": "2019-02-26", "close": 1.58337888, "volume": 20.0}, {"date": "2019-02-28", "close": 1.58337888, "volume": 2931.0}, {"date": "2019-03-01", "close": 1.58337888, "volume": 121.0}, {"date": "2019-03-06", "close": 1.4844177, "volume": 6164.0}, {"date": "2019-03-14", "close": 1.4844177, "volume": 40.0}, {"date": "2019-03-15", "close": 1.4844177, "volume": 0.0}, {"date": "2019-03-18", "close": 1.38545652, "volume": 404.0}, {"date": "2019-03-19", "close": 1.23701475, "volume": 7.0}, {"date": "2019-03-26", "close": 1.83078183, "volume": 100.0}, {"date": "2019-03-27", "close": 1.9792236, "volume": 1264.0}, {"date": "2019-03-29", "close": 1.88026242, "volume": 10007.0}, {"date": "2019-04-01", "close": 1.78130124, "volume": 93.0}, {"date": "2019-04-02", "close": 1.78130124, "volume": 4590.0}, {"date": "2019-04-03", "close": 1.78130124, "volume": 77.0}, {"date": "2019-04-04", "close": 1.78130124, "volume": 1.0}, {"date": "2019-04-05", "close": 1.88026242, "volume": 455.0}, {"date": "2019-04-08", "close": 1.88026242, "volume": 354.0}, {"date": "2019-04-09", "close": 1.88026242, "volume": 2053.0}, {"date": "2019-04-26", "close": 1.28649534, "volume": 283.0}, {"date": "2019-04-30", "close": 1.33597593, "volume": 31.0}, {"date": "2019-05-01", "close": 1.92974301, "volume": 21506.0}, {"date": "2019-05-09", "close": 1.92974301, "volume": 5012.0}, {"date": "2019-05-10", "close": 1.92974301, "volume": 20.0}, {"date": "2019-05-13", "close": 1.92974301, "volume": 10575.0}, {"date": "2019-05-15", "close": 1.92974301, "volume": 18135.0}, {"date": "2019-05-16", "close": 1.92974301, "volume": 909.0}, {"date": "2019-05-17", "close": 1.9792236, "volume": 141.0}, {"date": "2019-05-23", "close": 1.92974301, "volume": 12267.0}, {"date": "2019-05-24", "close": 1.92974301, "volume": 1516.0}, {"date": "2019-05-27", "close": 1.88026242, "volume": 455.0}, {"date": "2019-05-29", "close": 1.88026242, "volume": 505.0}, {"date": "2019-06-03", "close": 1.88026242, "volume": 2021.0}, {"date": "2019-06-06", "close": 1.4844177, "volume": 2021.0}, {"date": "2019-06-07", "close": 1.9792236, "volume": 2223.0}, {"date": "2019-06-11", "close": 1.9792236, "volume": 19043.0}, {"date": "2019-06-13", "close": 1.9792236, "volume": 3031.0}, {"date": "2019-06-14", "close": 2.07818478, "volume": 930.0}, {"date": "2019-06-17", "close": 1.92974301, "volume": 27726.0}, {"date": "2019-06-19", "close": 1.78130124, "volume": 38676.0}, {"date": "2019-06-21", "close": 1.73182065, "volume": 2365.0}, {"date": "2019-06-24", "close": 1.63285947, "volume": 14119.0}, {"date": "2019-06-25", "close": 1.63285947, "volume": 6063.0}, {"date": "2019-06-26", "close": 1.68234006, "volume": 9094.0}, {"date": "2019-06-27", "close": 1.78130124, "volume": 38.0}, {"date": "2019-07-01", "close": 1.92974301, "volume": 5044.0}, {"date": "2019-07-02", "close": 1.78130124, "volume": 3022.0}, {"date": "2019-07-04", "close": 1.78130124, "volume": 5.0}, {"date": "2019-07-11", "close": 2.17714596, "volume": 4247.0}, {"date": "2019-07-12", "close": 2.17714596, "volume": 12.0}, {"date": "2019-07-15", "close": 2.22662655, "volume": 197.0}, {"date": "2019-07-16", "close": 2.22662655, "volume": 743.0}, {"date": "2019-07-17", "close": 1.9792236, "volume": 48853.0}, {"date": "2019-07-18", "close": 1.9792236, "volume": 39797.0}, {"date": "2019-07-19", "close": 2.07818478, "volume": 1010.0}, {"date": "2019-07-22", "close": 1.9792236, "volume": 6276.0}, {"date": "2019-07-25", "close": 1.9792236, "volume": 2527.0}, {"date": "2019-07-26", "close": 1.92974301, "volume": 1253.0}, {"date": "2019-08-01", "close": 1.78130124, "volume": 61.0}, {"date": "2019-08-02", "close": 1.78130124, "volume": 9559.0}, {"date": "2019-08-06", "close": 1.78130124, "volume": 369.0}, {"date": "2019-08-07", "close": 1.78130124, "volume": 2.0}, {"date": "2019-08-08", "close": 1.68234006, "volume": 1214.0}, {"date": "2019-08-13", "close": 1.73182065, "volume": 1.0}, {"date": "2019-08-14", "close": 1.88026242, "volume": 6646.0}, {"date": "2019-08-15", "close": 1.83078183, "volume": 200.0}, {"date": "2019-08-19", "close": 1.88026242, "volume": 632.0}, {"date": "2019-08-23", "close": 1.73182065, "volume": 490.0}, {"date": "2019-09-02", "close": 1.73182065, "volume": 337.0}, {"date": "2019-09-03", "close": 1.88026242, "volume": 11115.0}, {"date": "2019-09-09", "close": 1.88026242, "volume": 2880.0}, {"date": "2019-09-11", "close": 1.88026242, "volume": 591.0}, {"date": "2019-09-12", "close": 1.92974301, "volume": 4463.0}, {"date": "2019-09-13", "close": 1.88026242, "volume": 2526.0}, {"date": "2019-09-23", "close": 1.68234006, "volume": 404.0}, {"date": "2019-09-26", "close": 1.83078183, "volume": 4935.0}, {"date": "2019-09-27", "close": 1.83078183, "volume": 8690.0}, {"date": "2019-10-03", "close": 1.83078183, "volume": 40.0}, {"date": "2019-10-07", "close": 1.83078183, "volume": 404.0}, {"date": "2019-10-14", "close": 1.92974301, "volume": 144812.0}, {"date": "2019-10-15", "close": 1.68234006, "volume": 11828.0}, {"date": "2019-10-16", "close": 2.07818478, "volume": 16024.0}, {"date": "2019-10-17", "close": 1.9792236, "volume": 5052.0}, {"date": "2019-10-18", "close": 1.78130124, "volume": 9094.0}, {"date": "2019-10-21", "close": 1.9792236, "volume": 505.0}, {"date": "2019-10-22", "close": 1.78130124, "volume": 8381.0}, {"date": "2019-10-23", "close": 1.9792236, "volume": 20260.0}, {"date": "2019-10-24", "close": 1.88026242, "volume": 2526.0}, {"date": "2019-10-25", "close": 1.9792236, "volume": 19741.0}, {"date": "2019-10-28", "close": 1.83078183, "volume": 4589.0}, {"date": "2019-10-29", "close": 1.88026242, "volume": 1241.0}, {"date": "2019-10-30", "close": 2.02870419, "volume": 37247.0}, {"date": "2019-10-31", "close": 2.02870419, "volume": 6544.0}, {"date": "2019-11-05", "close": 1.9792236, "volume": 11532.0}, {"date": "2019-11-06", "close": 1.9792236, "volume": 3454.0}, {"date": "2019-11-07", "close": 2.12766537, "volume": 43552.0}, {"date": "2019-11-08", "close": 2.22662655, "volume": 39471.0}, {"date": "2019-11-11", "close": 2.27610714, "volume": 13655.0}, {"date": "2019-11-12", "close": 2.32558773, "volume": 19240.0}, {"date": "2019-11-13", "close": 2.32558773, "volume": 15685.0}, {"date": "2019-11-14", "close": 2.27610714, "volume": 18884.0}, {"date": "2019-11-15", "close": 2.37506832, "volume": 8333.0}, {"date": "2019-11-18", "close": 2.32558773, "volume": 30658.0}, {"date": "2019-11-19", "close": 2.27610714, "volume": 10105.0}, {"date": "2019-11-20", "close": 2.27610714, "volume": 5204.0}, {"date": "2019-11-21", "close": 2.37506832, "volume": 14642.0}, {"date": "2019-11-22", "close": 2.37506832, "volume": 1159.0}, {"date": "2019-11-26", "close": 2.27610714, "volume": 1818.0}, {"date": "2019-11-27", "close": 2.27610714, "volume": 5547.0}, {"date": "2019-11-28", "close": 2.12766537, "volume": 6568.0}, {"date": "2019-11-29", "close": 2.27610714, "volume": 14817.0}, {"date": "2019-12-02", "close": 2.27610714, "volume": 1384.0}, {"date": "2019-12-09", "close": 2.07818478, "volume": 10105.0}, {"date": "2019-12-10", "close": 2.07818478, "volume": 4715.0}, {"date": "2019-12-12", "close": 2.07818478, "volume": 6063.0}, {"date": "2019-12-13", "close": 2.27610714, "volume": 6977.0}, {"date": "2019-12-16", "close": 2.27610714, "volume": 10105.0}, {"date": "2019-12-17", "close": 2.27610714, "volume": 10107.0}, {"date": "2019-12-18", "close": 2.27610714, "volume": 7579.0}, {"date": "2019-12-19", "close": 2.27610714, "volume": 8716.0}, {"date": "2019-12-20", "close": 2.17714596, "volume": 4431.0}, {"date": "2019-12-23", "close": 2.42454891, "volume": 4180.0}, {"date": "2020-01-02", "close": 2.37506832, "volume": 3259.0}, {"date": "2020-01-03", "close": 2.37506832, "volume": 983.0}, {"date": "2020-01-06", "close": 2.37506832, "volume": 12631.0}, {"date": "2020-01-07", "close": 2.42454891, "volume": 805.0}, {"date": "2020-01-13", "close": 2.42454891, "volume": 1010.0}, {"date": "2020-01-14", "close": 2.42454891, "volume": 1010.0}, {"date": "2020-01-15", "close": 2.42454891, "volume": 11951.0}, {"date": "2020-01-16", "close": 2.67195186, "volume": 17569.0}, {"date": "2020-01-17", "close": 2.77091304, "volume": 12704.0}, {"date": "2020-01-20", "close": 2.72143245, "volume": 1541.0}, {"date": "2020-01-21", "close": 2.77091304, "volume": 1599.0}, {"date": "2020-01-22", "close": 2.57299068, "volume": 5509.0}, {"date": "2020-01-23", "close": 2.72143245, "volume": 1878.0}, {"date": "2020-01-24", "close": 2.57299068, "volume": 3651.0}, {"date": "2020-01-28", "close": 2.27610714, "volume": 10432.0}, {"date": "2020-01-29", "close": 2.32558773, "volume": 1516.0}, {"date": "2020-01-30", "close": 2.52351009, "volume": 8047.0}, {"date": "2020-01-31", "close": 2.77091304, "volume": 16346.0}, {"date": "2020-02-06", "close": 2.4740295, "volume": 5261.0}, {"date": "2020-02-07", "close": 2.27610714, "volume": 3360.0}, {"date": "2020-02-10", "close": 2.17714596, "volume": 12737.0}, {"date": "2020-02-11", "close": 2.17714596, "volume": 12542.0}, {"date": "2020-02-13", "close": 2.07818478, "volume": 1555.0}, {"date": "2020-02-14", "close": 2.02870419, "volume": 11773.0}, {"date": "2020-02-17", "close": 2.17714596, "volume": 23028.0}, {"date": "2020-02-18", "close": 2.27610714, "volume": 29059.0}, {"date": "2020-02-20", "close": 2.27610714, "volume": 1171.0}, {"date": "2020-02-21", "close": 2.22662655, "volume": 2666.0}, {"date": "2020-02-24", "close": 2.07818478, "volume": 3960.0}, {"date": "2020-02-25", "close": 1.9792236, "volume": 10316.0}, {"date": "2020-02-27", "close": 1.78130124, "volume": 20483.0}, {"date": "2020-02-28", "close": 1.9792236, "volume": 25287.0}, {"date": "2020-03-02", "close": 1.78130124, "volume": 8313.0}, {"date": "2020-03-03", "close": 1.9792236, "volume": 436.0}, {"date": "2020-03-04", "close": 1.78130124, "volume": 6847.0}, {"date": "2020-03-06", "close": 1.58337888, "volume": 1383.0}, {"date": "2020-03-09", "close": 1.4844177, "volume": 6196.0}, {"date": "2020-03-10", "close": 1.4844177, "volume": 22312.0}, {"date": "2020-03-18", "close": 1.4844177, "volume": 2699.0}, {"date": "2020-03-23", "close": 1.03909239, "volume": 1010.0}, {"date": "2020-03-25", "close": 0.94013121, "volume": 21354.0}, {"date": "2020-03-26", "close": 0.900546738, "volume": 13612.0}, {"date": "2020-03-27", "close": 0.900546738, "volume": 455.0}, {"date": "2020-03-31", "close": 0.9896118, "volume": 57.0}, {"date": "2020-04-03", "close": 0.9896118, "volume": 445.0}, {"date": "2020-04-06", "close": 1.03909239, "volume": 81.0}, {"date": "2020-04-07", "close": 1.08857298, "volume": 29326.0}, {"date": "2020-04-15", "close": 0.9896118, "volume": 190.0}, {"date": "2020-04-16", "close": 0.9896118, "volume": 2021.0}, {"date": "2020-04-17", "close": 0.9896118, "volume": 4263.0}, {"date": "2020-04-21", "close": 1.18753416, "volume": 1010.0}, {"date": "2020-04-24", "close": 1.4844177, "volume": 606.0}, {"date": "2020-04-27", "close": 1.4844177, "volume": 2492.0}, {"date": "2020-04-29", "close": 1.08857298, "volume": 101.0}, {"date": "2020-04-30", "close": 1.4844177, "volume": 11620.0}, {"date": "2020-05-01", "close": 1.4844177, "volume": 5680.0}, {"date": "2020-05-04", "close": 1.43493711, "volume": 672.0}, {"date": "2020-05-05", "close": 1.43493711, "volume": 1885.0}, {"date": "2020-05-06", "close": 1.38545652, "volume": 5775.0}, {"date": "2020-05-07", "close": 1.23701475, "volume": 861.0}, {"date": "2020-05-08", "close": 1.43493711, "volume": 8759.0}, {"date": "2020-05-11", "close": 1.4844177, "volume": 204.0}, {"date": "2020-05-14", "close": 1.38545652, "volume": 2491.0}, {"date": "2020-05-18", "close": 1.43493711, "volume": 1160.0}, {"date": "2020-05-19", "close": 1.28649534, "volume": 623.0}, {"date": "2020-05-20", "close": 1.28649534, "volume": 121.0}, {"date": "2020-05-21", "close": 1.33597593, "volume": 909.0}, {"date": "2020-05-22", "close": 1.4844177, "volume": 10511.0}, {"date": "2020-05-26", "close": 1.38545652, "volume": 79.0}, {"date": "2020-05-29", "close": 1.53389829, "volume": 3037.0}, {"date": "2020-06-01", "close": 1.53389829, "volume": 819.0}, {"date": "2020-06-02", "close": 1.4844177, "volume": 7215.0}, {"date": "2020-06-05", "close": 1.18753416, "volume": 2038.0}, {"date": "2020-06-09", "close": 1.38545652, "volume": 6450.0}, {"date": "2020-06-10", "close": 1.28649534, "volume": 3109.0}, {"date": "2020-06-11", "close": 1.58337888, "volume": 41178.0}, {"date": "2020-06-19", "close": 1.4844177, "volume": 3314.0}, {"date": "2020-06-22", "close": 1.4844177, "volume": 3457.0}, {"date": "2020-06-23", "close": 1.4844177, "volume": 2080.0}, {"date": "2020-06-25", "close": 1.4844177, "volume": 13380.0}, {"date": "2020-06-26", "close": 1.53389829, "volume": 4556.0}, {"date": "2020-06-29", "close": 1.4844177, "volume": 9340.0}, {"date": "2020-06-30", "close": 1.4844177, "volume": 8136.0}, {"date": "2020-07-02", "close": 1.28649534, "volume": 20151.0}, {"date": "2020-07-03", "close": 1.33597593, "volume": 13397.0}, {"date": "2020-07-08", "close": 1.88026242, "volume": 196657.0}, {"date": "2020-07-09", "close": 2.17714596, "volume": 66660.0}, {"date": "2020-07-10", "close": 2.22662655, "volume": 38743.0}, {"date": "2020-07-13", "close": 2.37506832, "volume": 23906.0}, {"date": "2020-07-14", "close": 1.9792236, "volume": 52810.0}, {"date": "2020-07-15", "close": 1.92974301, "volume": 4302.0}, {"date": "2020-07-16", "close": 1.88026242, "volume": 10358.0}, {"date": "2020-07-20", "close": 1.88026242, "volume": 594.0}, {"date": "2020-07-21", "close": 1.78130124, "volume": 1415.0}, {"date": "2020-07-22", "close": 1.92974301, "volume": 30596.0}, {"date": "2020-07-23", "close": 1.9792236, "volume": 10291.0}, {"date": "2020-07-24", "close": 1.88026242, "volume": 3031.0}, {"date": "2020-07-27", "close": 1.78130124, "volume": 5050.0}, {"date": "2020-07-28", "close": 1.73182065, "volume": 4434.0}, {"date": "2020-07-29", "close": 1.73182065, "volume": 7351.0}, {"date": "2020-07-30", "close": 1.73182065, "volume": 6791.0}, {"date": "2020-07-31", "close": 1.63285947, "volume": 4366.0}, {"date": "2020-08-03", "close": 1.58337888, "volume": 515.0}, {"date": "2020-08-04", "close": 1.58337888, "volume": 9378.0}, {"date": "2020-08-05", "close": 1.58337888, "volume": 21757.0}, {"date": "2020-08-06", "close": 1.58337888, "volume": 5052.0}, {"date": "2020-08-07", "close": 1.88026242, "volume": 6012.0}, {"date": "2020-08-10", "close": 1.68234006, "volume": 20580.0}, {"date": "2020-08-11", "close": 1.63285947, "volume": 28294.0}, {"date": "2020-08-12", "close": 1.58337888, "volume": 9313.0}, {"date": "2020-08-13", "close": 1.58337888, "volume": 8458.0}, {"date": "2020-08-14", "close": 1.58337888, "volume": 2152.0}, {"date": "2020-08-17", "close": 1.58337888, "volume": 8155.0}, {"date": "2020-08-18", "close": 1.53389829, "volume": 5044.0}, {"date": "2020-08-19", "close": 1.53389829, "volume": 5174.0}, {"date": "2020-08-24", "close": 1.53389829, "volume": 1768.0}, {"date": "2020-08-25", "close": 1.53389829, "volume": 4347.0}, {"date": "2020-08-26", "close": 1.4844177, "volume": 2037.0}, {"date": "2020-08-27", "close": 1.43493711, "volume": 5720.0}, {"date": "2020-08-28", "close": 1.53389829, "volume": 489.0}, {"date": "2020-08-31", "close": 1.4844177, "volume": 11787.0}, {"date": "2020-09-01", "close": 1.43493711, "volume": 9953.0}, {"date": "2020-09-02", "close": 1.38545652, "volume": 10265.0}, {"date": "2020-09-04", "close": 1.38545652, "volume": 3481.0}, {"date": "2020-09-08", "close": 1.4844177, "volume": 329.0}, {"date": "2020-09-09", "close": 1.58337888, "volume": 50779.0}, {"date": "2020-09-10", "close": 1.78130124, "volume": 5723.0}, {"date": "2020-09-11", "close": 1.68234006, "volume": 35027.0}, {"date": "2020-09-14", "close": 1.78130124, "volume": 5126.0}, {"date": "2020-09-15", "close": 1.88026242, "volume": 8084.0}, {"date": "2020-09-16", "close": 1.68234006, "volume": 8660.0}, {"date": "2020-09-17", "close": 1.63285947, "volume": 32451.0}, {"date": "2020-09-18", "close": 1.58337888, "volume": 9535.0}, {"date": "2020-09-22", "close": 1.68234006, "volume": 1018.0}, {"date": "2020-09-23", "close": 1.63285947, "volume": 502.0}, {"date": "2020-09-24", "close": 1.78130124, "volume": 9427.0}, {"date": "2020-09-25", "close": 1.53389829, "volume": 11016.0}, {"date": "2020-09-29", "close": 1.73182065, "volume": 36564.0}, {"date": "2020-09-30", "close": 1.73182065, "volume": 122848.0}, {"date": "2020-10-01", "close": 1.83078183, "volume": 120370.0}, {"date": "2020-10-02", "close": 1.68234006, "volume": 146901.0}, {"date": "2020-10-05", "close": 1.68234006, "volume": 39583.0}, {"date": "2020-10-06", "close": 1.63285947, "volume": 22183.0}, {"date": "2020-10-07", "close": 1.68234006, "volume": 9297.0}, {"date": "2020-10-08", "close": 1.68234006, "volume": 87269.0}, {"date": "2020-10-09", "close": 1.73182065, "volume": 19207.0}, {"date": "2020-10-12", "close": 1.68234006, "volume": 31632.0}, {"date": "2020-10-13", "close": 1.68234006, "volume": 31809.0}, {"date": "2020-10-14", "close": 1.68234006, "volume": 3970.0}, {"date": "2020-10-15", "close": 1.68234006, "volume": 47222.0}, {"date": "2020-10-16", "close": 1.63285947, "volume": 7058.0}, {"date": "2020-10-19", "close": 1.63285947, "volume": 16497.0}, {"date": "2020-10-20", "close": 1.63285947, "volume": 7376.0}, {"date": "2020-10-21", "close": 1.63285947, "volume": 9615.0}, {"date": "2020-10-26", "close": 1.78130124, "volume": 159849.0}, {"date": "2020-10-27", "close": 1.73182065, "volume": 4123.0}, {"date": "2020-10-28", "close": 1.73182065, "volume": 8870.0}, {"date": "2020-10-29", "close": 1.92974301, "volume": 58360.0}, {"date": "2020-10-30", "close": 2.22662655, "volume": 403913.0}, {"date": "2020-11-02", "close": 1.88026242, "volume": 163032.0}, {"date": "2020-11-03", "close": 1.78130124, "volume": 50238.0}, {"date": "2020-11-04", "close": 1.88026242, "volume": 27732.0}, {"date": "2020-11-05", "close": 1.83078183, "volume": 30650.0}, {"date": "2020-11-06", "close": 2.02870419, "volume": 63225.0}, {"date": "2020-11-09", "close": 2.07818478, "volume": 49943.0}, {"date": "2020-11-10", "close": 2.17714596, "volume": 88060.0}, {"date": "2020-11-11", "close": 2.32558773, "volume": 37316.0}, {"date": "2020-11-12", "close": 2.07818478, "volume": 95129.0}, {"date": "2020-11-13", "close": 2.12766537, "volume": 19307.0}, {"date": "2020-11-16", "close": 2.12766537, "volume": 4645.0}, {"date": "2020-11-17", "close": 2.17714596, "volume": 94651.0}, {"date": "2020-11-18", "close": 2.12766537, "volume": 51152.0}, {"date": "2020-11-19", "close": 2.12766537, "volume": 39662.0}, {"date": "2020-11-20", "close": 2.32558773, "volume": 70210.0}, {"date": "2020-11-23", "close": 2.27610714, "volume": 106978.0}, {"date": "2020-11-24", "close": 2.37506832, "volume": 55137.0}, {"date": "2020-11-25", "close": 2.4740295, "volume": 35980.0}, {"date": "2020-11-26", "close": 2.32558773, "volume": 53640.0}, {"date": "2020-11-27", "close": 2.27610714, "volume": 24443.0}, {"date": "2020-11-30", "close": 2.42454891, "volume": 37420.0}, {"date": "2020-12-01", "close": 2.42454891, "volume": 29276.0}, {"date": "2020-12-02", "close": 2.27610714, "volume": 36831.0}, {"date": "2020-12-03", "close": 2.37506832, "volume": 20296.0}, {"date": "2020-12-04", "close": 2.37506832, "volume": 32898.0}, {"date": "2020-12-07", "close": 2.37506832, "volume": 35607.0}, {"date": "2020-12-08", "close": 2.27610714, "volume": 37136.0}, {"date": "2020-12-09", "close": 2.07818478, "volume": 54941.0}, {"date": "2020-12-10", "close": 2.07818478, "volume": 34458.0}, {"date": "2020-12-11", "close": 2.17714596, "volume": 81723.0}, {"date": "2020-12-14", "close": 1.88026242, "volume": 95006.0}, {"date": "2020-12-15", "close": 1.88026242, "volume": 69770.0}, {"date": "2020-12-16", "close": 1.92974301, "volume": 44330.0}, {"date": "2020-12-17", "close": 1.9792236, "volume": 48247.0}, {"date": "2020-12-18", "close": 1.9792236, "volume": 84977.0}, {"date": "2020-12-21", "close": 1.92974301, "volume": 76781.0}, {"date": "2020-12-22", "close": 2.07818478, "volume": 253225.0}, {"date": "2020-12-23", "close": 2.07818478, "volume": 33344.0}, {"date": "2020-12-24", "close": 2.17714596, "volume": 21993.0}, {"date": "2020-12-29", "close": 2.12766537, "volume": 63004.0}, {"date": "2020-12-30", "close": 2.02870419, "volume": 17487.0}, {"date": "2020-12-31", "close": 2.02870419, "volume": 16032.0}, {"date": "2021-01-04", "close": 2.22662655, "volume": 43006.0}, {"date": "2021-01-05", "close": 2.22662655, "volume": 40931.0}, {"date": "2021-01-06", "close": 2.32558773, "volume": 77251.0}, {"date": "2021-01-07", "close": 2.27610714, "volume": 9418.0}, {"date": "2021-01-08", "close": 2.4740295, "volume": 110663.0}, {"date": "2021-01-11", "close": 2.52351009, "volume": 97230.0}, {"date": "2021-01-12", "close": 2.37506832, "volume": 62788.0}, {"date": "2021-01-13", "close": 2.67195186, "volume": 34136.0}, {"date": "2021-01-14", "close": 2.4740295, "volume": 59401.0}, {"date": "2021-01-15", "close": 2.62247127, "volume": 57595.0}, {"date": "2021-01-18", "close": 2.52351009, "volume": 63849.0}, {"date": "2021-01-19", "close": 2.82039363, "volume": 132985.0}, {"date": "2021-01-20", "close": 2.72143245, "volume": 52332.0}, {"date": "2021-01-21", "close": 2.72143245, "volume": 61106.0}, {"date": "2021-01-22", "close": 2.62247127, "volume": 27853.0}, {"date": "2021-01-25", "close": 2.67195186, "volume": 27688.0}, {"date": "2021-01-27", "close": 2.52351009, "volume": 37006.0}, {"date": "2021-01-28", "close": 2.52351009, "volume": 103146.0}, {"date": "2021-01-29", "close": 2.27610714, "volume": 98947.0}, {"date": "2021-02-01", "close": 2.22662655, "volume": 65293.0}, {"date": "2021-02-02", "close": 2.32558773, "volume": 23043.0}, {"date": "2021-02-03", "close": 2.37506832, "volume": 22312.0}, {"date": "2021-02-04", "close": 2.42454891, "volume": 25777.0}, {"date": "2021-02-10", "close": 2.37506832, "volume": 732863.0}, {"date": "2021-02-11", "close": 2.17714596, "volume": 187200.0}, {"date": "2021-02-12", "close": 2.27610714, "volume": 155912.0}, {"date": "2021-02-15", "close": 2.37506832, "volume": 188470.0}, {"date": "2021-02-16", "close": 2.57299068, "volume": 205043.0}, {"date": "2021-02-17", "close": 2.4740295, "volume": 69421.0}, {"date": "2021-02-18", "close": 2.67195186, "volume": 186517.0}, {"date": "2021-02-19", "close": 2.52351009, "volume": 116320.0}, {"date": "2021-02-22", "close": 3.01831599, "volume": 409117.0}, {"date": "2021-02-23", "close": 2.9688354, "volume": 199090.0}, {"date": "2021-02-24", "close": 3.11727717, "volume": 182058.0}, {"date": "2021-02-25", "close": 2.86987422, "volume": 68583.0}, {"date": "2021-02-26", "close": 2.72143245, "volume": 145728.0}, {"date": "2021-03-01", "close": 2.72143245, "volume": 128536.0}, {"date": "2021-03-02", "close": 2.4740295, "volume": 145646.0}, {"date": "2021-03-03", "close": 2.4740295, "volume": 71033.0}, {"date": "2021-03-04", "close": 2.4740295, "volume": 51606.0}, {"date": "2021-03-05", "close": 2.37506832, "volume": 136890.0}, {"date": "2021-03-08", "close": 2.57299068, "volume": 77538.0}, {"date": "2021-03-09", "close": 2.57299068, "volume": 60706.0}, {"date": "2021-03-10", "close": 2.72143245, "volume": 108769.0}, {"date": "2021-03-11", "close": 2.82039363, "volume": 220419.0}, {"date": "2021-03-12", "close": 2.86987422, "volume": 69241.0}, {"date": "2021-03-15", "close": 2.82039363, "volume": 82484.0}, {"date": "2021-03-16", "close": 2.77091304, "volume": 25455.0}, {"date": "2021-03-17", "close": 2.62247127, "volume": 17567.0}, {"date": "2021-03-18", "close": 3.06779658, "volume": 1025616.0}, {"date": "2021-03-19", "close": 2.91935481, "volume": 139170.0}, {"date": "2021-03-22", "close": 2.82039363, "volume": 67883.0}, {"date": "2021-03-23", "close": 3.06779658, "volume": 142985.0}, {"date": "2021-03-24", "close": 2.86987422, "volume": 49111.0}, {"date": "2021-03-25", "close": 2.62247127, "volume": 333438.0}, {"date": "2021-03-26", "close": 2.4740295, "volume": 473564.0}, {"date": "2021-03-29", "close": 2.27610714, "volume": 936601.0}, {"date": "2021-03-30", "close": 2.22662655, "volume": 958381.0}, {"date": "2021-03-31", "close": 2.42454891, "volume": 976995.0}, {"date": "2021-04-01", "close": 2.32558773, "volume": 738959.0}, {"date": "2021-04-06", "close": 2.52351009, "volume": 1374801.0}, {"date": "2021-04-07", "close": 2.37506832, "volume": 671577.0}, {"date": "2021-04-08", "close": 2.37506832, "volume": 464008.0}, {"date": "2021-04-09", "close": 2.27610714, "volume": 560849.0}, {"date": "2021-04-12", "close": 2.27610714, "volume": 309386.0}, {"date": "2021-04-13", "close": 2.22662655, "volume": 715652.0}, {"date": "2021-04-14", "close": 2.27610714, "volume": 646405.0}, {"date": "2021-04-15", "close": 2.27610714, "volume": 769885.0}, {"date": "2021-04-16", "close": 2.32558773, "volume": 211061.0}, {"date": "2021-04-19", "close": 2.4740295, "volume": 817055.0}, {"date": "2021-04-20", "close": 2.42454891, "volume": 386710.0}, {"date": "2021-04-21", "close": 2.4740295, "volume": 367884.0}, {"date": "2021-04-22", "close": 2.57299068, "volume": 620268.0}, {"date": "2021-04-23", "close": 2.4740295, "volume": 189733.0}, {"date": "2021-04-26", "close": 2.4740295, "volume": 288349.0}, {"date": "2021-04-27", "close": 2.67195186, "volume": 1412430.0}, {"date": "2021-04-28", "close": 2.72143245, "volume": 405256.0}, {"date": "2021-04-29", "close": 2.86987422, "volume": 582399.0}, {"date": "2021-04-30", "close": 2.82039363, "volume": 263852.0}, {"date": "2021-05-03", "close": 2.77091304, "volume": 376055.0}, {"date": "2021-05-04", "close": 2.9688354, "volume": 436728.0}, {"date": "2021-05-05", "close": 2.82039363, "volume": 459595.0}, {"date": "2021-05-06", "close": 2.91935481, "volume": 262041.0}, {"date": "2021-05-07", "close": 2.9688354, "volume": 477914.0}, {"date": "2021-05-10", "close": 3.31519953, "volume": 537778.0}, {"date": "2021-05-11", "close": 2.9688354, "volume": 525426.0}, {"date": "2021-05-12", "close": 2.9688354, "volume": 294625.0}, {"date": "2021-05-13", "close": 2.9688354, "volume": 267476.0}, {"date": "2021-05-14", "close": 3.06779658, "volume": 244711.0}, {"date": "2021-05-17", "close": 3.06779658, "volume": 375421.0}, {"date": "2021-05-18", "close": 3.16675776, "volume": 201685.0}, {"date": "2021-05-19", "close": 3.26571894, "volume": 533420.0}, {"date": "2021-05-20", "close": 3.41416071, "volume": 711688.0}, {"date": "2021-05-21", "close": 3.56260248, "volume": 530855.0}, {"date": "2021-05-24", "close": 3.11727717, "volume": 405141.0}, {"date": "2021-05-25", "close": 3.11727717, "volume": 217372.0}, {"date": "2021-05-26", "close": 3.06779658, "volume": 1447908.0}, {"date": "2021-05-27", "close": 3.11727717, "volume": 171186.0}, {"date": "2021-05-28", "close": 3.16675776, "volume": 156557.0}, {"date": "2021-05-31", "close": 3.31519953, "volume": 404696.0}, {"date": "2021-06-01", "close": 3.16675776, "volume": 152044.0}, {"date": "2021-06-02", "close": 3.11727717, "volume": 132863.0}, {"date": "2021-06-03", "close": 3.31519953, "volume": 215699.0}, {"date": "2021-06-04", "close": 2.9688354, "volume": 589181.0}, {"date": "2021-06-07", "close": 2.86987422, "volume": 353947.0}, {"date": "2021-06-08", "close": 2.86987422, "volume": 79216.0}, {"date": "2021-06-09", "close": 2.86987422, "volume": 202486.0}, {"date": "2021-06-10", "close": 2.86987422, "volume": 112328.0}, {"date": "2021-06-11", "close": 3.11727717, "volume": 310753.0}, {"date": "2021-06-15", "close": 2.82039363, "volume": 219475.0}, {"date": "2021-06-16", "close": 2.67195186, "volume": 337697.0}, {"date": "2021-06-17", "close": 2.67195186, "volume": 270084.0}, {"date": "2021-06-18", "close": 2.67195186, "volume": 360855.0}, {"date": "2021-06-21", "close": 2.4740295, "volume": 213106.0}, {"date": "2021-06-22", "close": 2.57299068, "volume": 259131.0}, {"date": "2021-06-23", "close": 2.62247127, "volume": 214152.0}, {"date": "2021-06-24", "close": 2.52351009, "volume": 599497.0}, {"date": "2021-06-25", "close": 2.57299068, "volume": 247435.0}, {"date": "2021-06-28", "close": 2.52351009, "volume": 240523.0}, {"date": "2021-06-29", "close": 2.52351009, "volume": 178280.0}, {"date": "2021-06-30", "close": 2.4740295, "volume": 355947.0}, {"date": "2021-07-01", "close": 2.67195186, "volume": 177548.0}, {"date": "2021-07-02", "close": 2.57299068, "volume": 98555.0}, {"date": "2021-07-05", "close": 2.57299068, "volume": 100221.0}, {"date": "2021-07-06", "close": 2.72143245, "volume": 298573.0}, {"date": "2021-07-07", "close": 2.57299068, "volume": 276364.0}, {"date": "2021-07-08", "close": 2.57299068, "volume": 141374.0}, {"date": "2021-07-09", "close": 2.52351009, "volume": 187602.0}, {"date": "2021-07-12", "close": 2.4740295, "volume": 173468.0}, {"date": "2021-07-13", "close": 2.4740295, "volume": 88120.0}, {"date": "2021-07-14", "close": 2.4740295, "volume": 160887.0}, {"date": "2021-07-15", "close": 2.52351009, "volume": 237691.0}, {"date": "2021-07-16", "close": 2.37506832, "volume": 377695.0}, {"date": "2021-07-19", "close": 2.37506832, "volume": 150780.0}, {"date": "2021-07-20", "close": 2.32558773, "volume": 376953.0}, {"date": "2021-07-21", "close": 2.32558773, "volume": 185273.0}, {"date": "2021-07-22", "close": 2.42454891, "volume": 67640.0}, {"date": "2021-07-23", "close": 2.52351009, "volume": 153694.0}, {"date": "2021-07-26", "close": 2.42454891, "volume": 182879.0}, {"date": "2021-07-27", "close": 2.57299068, "volume": 308847.0}, {"date": "2021-07-28", "close": 2.57299068, "volume": 83448.0}, {"date": "2021-07-29", "close": 2.4740295, "volume": 83712.0}, {"date": "2021-07-30", "close": 2.27610714, "volume": 456856.0}, {"date": "2021-08-02", "close": 2.4740295, "volume": 254884.0}, {"date": "2021-08-03", "close": 2.37506832, "volume": 245634.0}, {"date": "2021-08-04", "close": 2.42454891, "volume": 196793.0}, {"date": "2021-08-05", "close": 2.4740295, "volume": 224850.0}, {"date": "2021-08-06", "close": 2.37506832, "volume": 215918.0}, {"date": "2021-08-09", "close": 2.32558773, "volume": 174954.0}, {"date": "2021-08-10", "close": 2.37506832, "volume": 227455.0}, {"date": "2021-08-11", "close": 2.57299068, "volume": 222177.0}, {"date": "2021-08-12", "close": 2.67195186, "volume": 182460.0}, {"date": "2021-08-13", "close": 2.62247127, "volume": 64057.0}, {"date": "2021-08-16", "close": 2.62247127, "volume": 164398.0}, {"date": "2021-08-17", "close": 2.37506832, "volume": 323003.0}, {"date": "2021-08-18", "close": 2.22662655, "volume": 486033.0}, {"date": "2021-08-19", "close": 2.12766537, "volume": 496957.0}, {"date": "2021-08-20", "close": 2.02870419, "volume": 460414.0}, {"date": "2021-08-23", "close": 2.02870419, "volume": 146865.0}, {"date": "2021-08-24", "close": 2.22662655, "volume": 73795.0}, {"date": "2021-08-25", "close": 2.17714596, "volume": 45587.0}, {"date": "2021-08-26", "close": 2.22662655, "volume": 97536.0}, {"date": "2021-08-27", "close": 2.27610714, "volume": 84704.0}, {"date": "2021-08-30", "close": 2.22662655, "volume": 34654.0}, {"date": "2021-08-31", "close": 2.27610714, "volume": 195216.0}, {"date": "2021-09-01", "close": 2.12766537, "volume": 102188.0}, {"date": "2021-09-02", "close": 2.12766537, "volume": 59067.0}, {"date": "2021-09-03", "close": 2.17714596, "volume": 64058.0}, {"date": "2021-09-06", "close": 2.17714596, "volume": 72665.0}, {"date": "2021-09-07", "close": 2.12766537, "volume": 157585.0}, {"date": "2021-09-08", "close": 2.07818478, "volume": 87832.0}, {"date": "2021-09-09", "close": 2.12766537, "volume": 58146.0}, {"date": "2021-09-10", "close": 2.12766537, "volume": 29707.0}, {"date": "2021-09-13", "close": 2.32558773, "volume": 117399.0}, {"date": "2021-09-14", "close": 2.32558773, "volume": 88357.0}, {"date": "2021-09-15", "close": 2.27610714, "volume": 114978.0}, {"date": "2021-09-16", "close": 2.22662655, "volume": 89438.0}, {"date": "2021-09-17", "close": 2.22662655, "volume": 263776.0}, {"date": "2021-09-20", "close": 2.07818478, "volume": 289017.0}, {"date": "2021-09-21", "close": 2.22662655, "volume": 156442.0}, {"date": "2021-09-22", "close": 2.12766537, "volume": 251398.0}, {"date": "2021-09-23", "close": 2.22662655, "volume": 98324.0}, {"date": "2021-09-24", "close": 2.22662655, "volume": 193747.0}, {"date": "2021-09-27", "close": 2.37506832, "volume": 151083.0}, {"date": "2021-09-28", "close": 2.12766537, "volume": 204557.0}, {"date": "2021-09-29", "close": 2.17714596, "volume": 129125.0}, {"date": "2021-09-30", "close": 2.22662655, "volume": 116464.0}, {"date": "2021-10-01", "close": 2.12766537, "volume": 83350.0}, {"date": "2021-10-04", "close": 2.07818478, "volume": 149686.0}, {"date": "2021-10-05", "close": 2.12766537, "volume": 234146.0}, {"date": "2021-10-06", "close": 1.9792236, "volume": 266770.0}, {"date": "2021-10-07", "close": 1.88026242, "volume": 524917.0}, {"date": "2021-10-08", "close": 1.88026242, "volume": 368841.0}, {"date": "2021-10-11", "close": 1.88026242, "volume": 241787.0}, {"date": "2021-10-12", "close": 1.88026242, "volume": 201842.0}, {"date": "2021-10-13", "close": 1.83078183, "volume": 296457.0}, {"date": "2021-10-14", "close": 1.88026242, "volume": 3481371.0}, {"date": "2021-10-15", "close": 2.12766537, "volume": 640380.0}, {"date": "2021-10-18", "close": 2.17714596, "volume": 455485.0}, {"date": "2021-10-19", "close": 2.17714596, "volume": 427123.0}, {"date": "2021-10-20", "close": 2.17714596, "volume": 190821.0}, {"date": "2021-10-21", "close": 2.02870419, "volume": 373473.0}, {"date": "2021-10-22", "close": 2.07818478, "volume": 117292.0}, {"date": "2021-10-25", "close": 1.9792236, "volume": 144937.0}, {"date": "2021-10-26", "close": 1.9792236, "volume": 52638.0}, {"date": "2021-10-27", "close": 2.02870419, "volume": 103652.0}, {"date": "2021-10-28", "close": 2.02870419, "volume": 248841.0}, {"date": "2021-10-29", "close": 2.02870419, "volume": 174293.0}, {"date": "2021-11-01", "close": 1.954483305, "volume": 78822.0}, {"date": "2021-11-02", "close": 1.92974301, "volume": 137958.0}, {"date": "2021-11-03", "close": 1.88026242, "volume": 519900.0}, {"date": "2021-11-04", "close": 1.88026242, "volume": 239895.0}, {"date": "2021-11-05", "close": 1.83078183, "volume": 439830.0}, {"date": "2021-11-08", "close": 1.88026242, "volume": 200155.0}, {"date": "2021-11-09", "close": 1.88026242, "volume": 45701.0}, {"date": "2021-11-10", "close": 1.83078183, "volume": 244131.0}, {"date": "2021-11-11", "close": 1.78130124, "volume": 211323.0}, {"date": "2021-11-12", "close": 1.83078183, "volume": 117087.0}, {"date": "2021-11-15", "close": 1.92974301, "volume": 160937.0}, {"date": "2021-11-16", "close": 1.92974301, "volume": 150283.0}, {"date": "2021-11-17", "close": 1.88026242, "volume": 214252.0}, {"date": "2021-11-18", "close": 1.88026242, "volume": 242382.0}, {"date": "2021-11-19", "close": 1.92974301, "volume": 131583.0}, {"date": "2021-11-22", "close": 1.92974301, "volume": 288698.0}, {"date": "2021-11-23", "close": 1.88026242, "volume": 215853.0}, {"date": "2021-11-24", "close": 1.83078183, "volume": 99341.0}, {"date": "2021-11-25", "close": 1.83078183, "volume": 52576.0}, {"date": "2021-11-26", "close": 1.88026242, "volume": 133848.0}, {"date": "2021-11-29", "close": 1.83078183, "volume": 152629.0}, {"date": "2021-11-30", "close": 1.78130124, "volume": 89891.0}, {"date": "2021-12-01", "close": 1.78130124, "volume": 114341.0}, {"date": "2021-12-02", "close": 1.73182065, "volume": 221228.0}, {"date": "2021-12-03", "close": 1.68234006, "volume": 121978.0}, {"date": "2021-12-06", "close": 1.43493711, "volume": 1412451.0}, {"date": "2021-12-07", "close": 1.33597593, "volume": 791801.0}, {"date": "2021-12-08", "close": 1.33597593, "volume": 357333.0}, {"date": "2021-12-09", "close": 1.33597593, "volume": 241662.0}, {"date": "2021-12-10", "close": 1.38545652, "volume": 133986.0}, {"date": "2021-12-13", "close": 1.4844177, "volume": 122479.0}, {"date": "2021-12-14", "close": 1.38545652, "volume": 123263.0}, {"date": "2021-12-15", "close": 1.38545652, "volume": 83933.0}, {"date": "2021-12-16", "close": 1.38545652, "volume": 47922.0}, {"date": "2021-12-17", "close": 1.53389829, "volume": 156829.0}, {"date": "2021-12-20", "close": 1.53389829, "volume": 68957.0}, {"date": "2021-12-21", "close": 1.43493711, "volume": 53984.0}, {"date": "2021-12-22", "close": 1.53389829, "volume": 15794.0}, {"date": "2021-12-23", "close": 1.4844177, "volume": 1552.0}, {"date": "2021-12-24", "close": 1.58337888, "volume": 38251.0}, {"date": "2021-12-29", "close": 1.68234006, "volume": 107382.0}, {"date": "2021-12-30", "close": 1.63285947, "volume": 58087.0}, {"date": "2021-12-31", "close": 1.63285947, "volume": 18755.0}, {"date": "2022-01-04", "close": 1.78130124, "volume": 221879.0}, {"date": "2022-01-05", "close": 1.88026242, "volume": 154148.0}, {"date": "2022-01-06", "close": 1.92974301, "volume": 284418.0}, {"date": "2022-01-07", "close": 1.9792236, "volume": 305694.0}, {"date": "2022-01-10", "close": 1.9792236, "volume": 80259.0}, {"date": "2022-01-11", "close": 1.83078183, "volume": 80413.0}, {"date": "2022-01-12", "close": 1.83078183, "volume": 205650.0}, {"date": "2022-01-13", "close": 1.83078183, "volume": 40633.0}, {"date": "2022-01-14", "close": 1.78130124, "volume": 128628.0}, {"date": "2022-01-17", "close": 1.78130124, "volume": 123615.0}, {"date": "2022-01-18", "close": 1.68234006, "volume": 294821.0}, {"date": "2022-01-19", "close": 1.63285947, "volume": 74207.0}, {"date": "2022-01-20", "close": 1.73182065, "volume": 119424.0}, {"date": "2022-01-21", "close": 1.68234006, "volume": 142307.0}, {"date": "2022-01-24", "close": 1.68234006, "volume": 229875.0}, {"date": "2022-01-25", "close": 1.53389829, "volume": 258310.0}, {"date": "2022-01-27", "close": 1.58337888, "volume": 158137.0}, {"date": "2022-01-28", "close": 1.58337888, "volume": 105107.0}, {"date": "2022-01-31", "close": 1.38545652, "volume": 263029.0}, {"date": "2022-02-01", "close": 1.4844177, "volume": 69481.0}, {"date": "2022-02-02", "close": 1.53389829, "volume": 52050.0}, {"date": "2022-02-03", "close": 1.38545652, "volume": 116739.0}, {"date": "2022-02-04", "close": 1.38545652, "volume": 286060.0}, {"date": "2022-02-07", "close": 1.43493711, "volume": 151540.0}, {"date": "2022-02-08", "close": 1.33597593, "volume": 361235.0}, {"date": "2022-02-09", "close": 1.33597593, "volume": 117118.0}, {"date": "2022-02-10", "close": 1.4844177, "volume": 171533.0}, {"date": "2022-02-11", "close": 1.43493711, "volume": 159477.0}, {"date": "2022-02-14", "close": 1.4844177, "volume": 113761.0}, {"date": "2022-02-15", "close": 1.43493711, "volume": 280664.0}, {"date": "2022-02-16", "close": 1.33597593, "volume": 94554.0}, {"date": "2022-02-17", "close": 1.38545652, "volume": 95745.0}, {"date": "2022-02-18", "close": 1.4844177, "volume": 188482.0}, {"date": "2022-02-21", "close": 1.38545652, "volume": 37418.0}, {"date": "2022-02-22", "close": 1.38545652, "volume": 378992.0}, {"date": "2022-02-23", "close": 1.38545652, "volume": 133157.0}, {"date": "2022-02-24", "close": 1.38545652, "volume": 95773.0}, {"date": "2022-02-25", "close": 1.38545652, "volume": 43834.0}, {"date": "2022-02-28", "close": 1.33597593, "volume": 189309.0}, {"date": "2022-03-01", "close": 1.33597593, "volume": 286949.0}, {"date": "2022-03-02", "close": 1.28649534, "volume": 345575.0}, {"date": "2022-03-03", "close": 1.33597593, "volume": 126473.0}, {"date": "2022-03-04", "close": 1.38545652, "volume": 192636.0}, {"date": "2022-03-07", "close": 1.38545652, "volume": 214226.0}, {"date": "2022-03-08", "close": 1.33597593, "volume": 266154.0}, {"date": "2022-03-09", "close": 1.33597593, "volume": 621541.0}, {"date": "2022-03-10", "close": 1.23701475, "volume": 535088.0}, {"date": "2022-03-11", "close": 1.38545652, "volume": 559316.0}, {"date": "2022-03-14", "close": 1.28649534, "volume": 251789.0}, {"date": "2022-03-15", "close": 1.33597593, "volume": 325045.0}, {"date": "2022-03-16", "close": 1.38545652, "volume": 145943.0}, {"date": "2022-03-17", "close": 1.33597593, "volume": 599120.0}, {"date": "2022-03-18", "close": 1.38545652, "volume": 344073.0}, {"date": "2022-03-21", "close": 1.53389829, "volume": 216252.0}, {"date": "2022-03-22", "close": 1.4844177, "volume": 136369.0}, {"date": "2022-03-23", "close": 1.58337888, "volume": 227389.0}, {"date": "2022-03-24", "close": 1.63285947, "volume": 528284.0}, {"date": "2022-03-25", "close": 1.68234006, "volume": 611269.0}, {"date": "2022-03-28", "close": 1.78130124, "volume": 280898.0}, {"date": "2022-03-29", "close": 1.92974301, "volume": 251685.0}, {"date": "2022-03-30", "close": 2.02870419, "volume": 454279.0}, {"date": "2022-03-31", "close": 2.02870419, "volume": 287716.0}, {"date": "2022-04-01", "close": 2.07818478, "volume": 237800.0}, {"date": "2022-04-04", "close": 1.9792236, "volume": 103128.0}, {"date": "2022-04-05", "close": 1.9792236, "volume": 138425.0}, {"date": "2022-04-06", "close": 1.83078183, "volume": 141548.0}, {"date": "2022-04-07", "close": 1.88026242, "volume": 66055.0}, {"date": "2022-04-08", "close": 1.92974301, "volume": 66471.0}, {"date": "2022-04-11", "close": 1.9792236, "volume": 67618.0}, {"date": "2022-04-12", "close": 1.92974301, "volume": 41585.0}, {"date": "2022-04-13", "close": 1.88026242, "volume": 107755.0}, {"date": "2022-04-14", "close": 1.83078183, "volume": 84645.0}, {"date": "2022-04-19", "close": 1.83078183, "volume": 129544.0}, {"date": "2022-04-20", "close": 1.83078183, "volume": 65354.0}, {"date": "2022-04-21", "close": 1.83078183, "volume": 20099.0}, {"date": "2022-04-22", "close": 1.78130124, "volume": 171722.0}, {"date": "2022-04-26", "close": 1.58337888, "volume": 250206.0}, {"date": "2022-04-27", "close": 1.58337888, "volume": 30097.0}, {"date": "2022-04-28", "close": 1.63285947, "volume": 29058.0}, {"date": "2022-04-29", "close": 1.63285947, "volume": 51738.0}, {"date": "2022-05-02", "close": 1.73182065, "volume": 152071.0}, {"date": "2022-05-03", "close": 1.73182065, "volume": 70902.0}, {"date": "2022-05-04", "close": 1.68234006, "volume": 100946.0}, {"date": "2022-05-05", "close": 1.73182065, "volume": 24011.0}, {"date": "2022-05-06", "close": 1.68234006, "volume": 198826.0}, {"date": "2022-05-09", "close": 1.53389829, "volume": 46763.0}, {"date": "2022-05-10", "close": 1.63285947, "volume": 180047.0}, {"date": "2022-05-11", "close": 1.58337888, "volume": 49231.0}, {"date": "2022-05-12", "close": 1.53389829, "volume": 102036.0}, {"date": "2022-05-13", "close": 1.53389829, "volume": 99144.0}, {"date": "2022-05-16", "close": 1.58337888, "volume": 149556.0}, {"date": "2022-05-17", "close": 1.53389829, "volume": 136483.0}, {"date": "2022-05-18", "close": 1.63285947, "volume": 124793.0}, {"date": "2022-05-19", "close": 1.4844177, "volume": 226245.0}, {"date": "2022-05-20", "close": 1.4844177, "volume": 121573.0}, {"date": "2022-05-23", "close": 1.53389829, "volume": 76510.0}, {"date": "2022-05-24", "close": 1.53389829, "volume": 45548.0}, {"date": "2022-05-25", "close": 1.58337888, "volume": 93372.0}, {"date": "2022-05-26", "close": 1.4844177, "volume": 143088.0}, {"date": "2022-05-27", "close": 1.53389829, "volume": 113704.0}, {"date": "2022-05-30", "close": 1.4844177, "volume": 135698.0}, {"date": "2022-05-31", "close": 1.63285947, "volume": 204229.0}, {"date": "2022-06-01", "close": 1.63285947, "volume": 75277.0}, {"date": "2022-06-02", "close": 1.68234006, "volume": 384114.0}, {"date": "2022-06-03", "close": 1.73182065, "volume": 361010.0}, {"date": "2022-06-06", "close": 1.73182065, "volume": 146324.0}, {"date": "2022-06-07", "close": 1.68234006, "volume": 246112.0}, {"date": "2022-06-08", "close": 1.68234006, "volume": 256688.0}, {"date": "2022-06-09", "close": 1.63285947, "volume": 37245.0}, {"date": "2022-06-10", "close": 1.58337888, "volume": 107207.0}, {"date": "2022-06-14", "close": 1.58337888, "volume": 270837.0}, {"date": "2022-06-15", "close": 1.4844177, "volume": 54871.0}, {"date": "2022-06-16", "close": 1.4844177, "volume": 46339.0}, {"date": "2022-06-17", "close": 1.43493711, "volume": 126997.0}, {"date": "2022-06-20", "close": 1.360716225, "volume": 194332.0}, {"date": "2022-06-21", "close": 1.28649534, "volume": 151023.0}, {"date": "2022-06-22", "close": 1.33597593, "volume": 142600.0}, {"date": "2022-06-23", "close": 1.33597593, "volume": 446365.0}, {"date": "2022-06-24", "close": 1.23701475, "volume": 200980.0}, {"date": "2022-06-27", "close": 1.58337888, "volume": 503070.0}, {"date": "2022-06-30", "close": 1.08857298, "volume": 1928821.0}, {"date": "2022-07-01", "close": 1.08857298, "volume": 371583.0}, {"date": "2022-07-12", "close": 0.900546738, "volume": 1661152.0}, {"date": "2022-07-13", "close": 0.959923446, "volume": 1327778.0}, {"date": "2022-07-14", "close": 0.950027328, "volume": 1164290.0}, {"date": "2022-07-15", "close": 0.950027328, "volume": 127238.0}, {"date": "2022-07-18", "close": 0.910442856, "volume": 194915.0}, {"date": "2022-07-19", "close": 0.930235092, "volume": 325769.0}, {"date": "2022-07-20", "close": 0.94013121, "volume": 122687.0}, {"date": "2022-07-21", "close": 0.979715682, "volume": 259913.0}, {"date": "2022-07-22", "close": 1.08857298, "volume": 541611.0}, {"date": "2022-07-25", "close": 1.03909239, "volume": 297864.0}, {"date": "2022-07-26", "close": 0.9896118, "volume": 364955.0}, {"date": "2022-07-27", "close": 0.959923446, "volume": 730857.0}, {"date": "2022-07-28", "close": 0.979715682, "volume": 268094.0}, {"date": "2022-07-29", "close": 1.03909239, "volume": 172434.0}, {"date": "2022-08-01", "close": 1.08857298, "volume": 159242.0}, {"date": "2022-08-02", "close": 1.08857298, "volume": 94293.0}, {"date": "2022-08-03", "close": 1.08857298, "volume": 128635.0}, {"date": "2022-08-04", "close": 1.08857298, "volume": 111240.0}, {"date": "2022-08-05", "close": 1.08857298, "volume": 112650.0}, {"date": "2022-08-08", "close": 1.18753416, "volume": 118868.0}, {"date": "2022-08-09", "close": 1.13805357, "volume": 288359.0}, {"date": "2022-08-10", "close": 1.23701475, "volume": 346886.0}, {"date": "2022-08-11", "close": 1.23701475, "volume": 116981.0}, {"date": "2022-08-12", "close": 1.08857298, "volume": 259202.0}, {"date": "2022-08-15", "close": 1.18753416, "volume": 129496.0}, {"date": "2022-08-16", "close": 1.13805357, "volume": 88777.0}, {"date": "2022-08-17", "close": 1.03909239, "volume": 202020.0}, {"date": "2022-08-18", "close": 1.03909239, "volume": 30046.0}, {"date": "2022-08-19", "close": 1.03909239, "volume": 202581.0}, {"date": "2022-08-22", "close": 1.03909239, "volume": 85381.0}, {"date": "2022-08-23", "close": 0.9896118, "volume": 221807.0}, {"date": "2022-08-24", "close": 1.03909239, "volume": 60923.0}, {"date": "2022-08-25", "close": 0.9896118, "volume": 30528.0}, {"date": "2022-08-26", "close": 0.9896118, "volume": 8221.0}, {"date": "2022-08-29", "close": 0.979715682, "volume": 245816.0}, {"date": "2022-08-30", "close": 0.969819564, "volume": 107302.0}, {"date": "2022-08-31", "close": 0.979715682, "volume": 81783.0}, {"date": "2022-09-01", "close": 0.979715682, "volume": 96909.0}, {"date": "2022-09-02", "close": 0.9896118, "volume": 61279.0}, {"date": "2022-09-05", "close": 0.979715682, "volume": 106022.0}, {"date": "2022-09-06", "close": 0.9896118, "volume": 41794.0}, {"date": "2022-09-07", "close": 0.9896118, "volume": 42872.0}, {"date": "2022-09-08", "close": 0.9896118, "volume": 91816.0}, {"date": "2022-09-09", "close": 0.9896118, "volume": 156599.0}, {"date": "2022-09-12", "close": 0.9896118, "volume": 106581.0}, {"date": "2022-09-13", "close": 1.08857298, "volume": 95696.0}, {"date": "2022-09-14", "close": 0.9896118, "volume": 261544.0}, {"date": "2022-09-15", "close": 1.08857298, "volume": 80639.0}, {"date": "2022-09-16", "close": 1.03909239, "volume": 73399.0}, {"date": "2022-09-19", "close": 1.03909239, "volume": 2521.0}, {"date": "2022-09-20", "close": 0.9896118, "volume": 108946.0}, {"date": "2022-09-21", "close": 0.969819564, "volume": 329330.0}, {"date": "2022-09-23", "close": 0.910442856, "volume": 201772.0}, {"date": "2022-09-26", "close": 0.781793322, "volume": 499230.0}, {"date": "2022-09-27", "close": 0.69272826, "volume": 1486678.0}, {"date": "2022-09-28", "close": 0.682832142, "volume": 655867.0}, {"date": "2022-09-29", "close": 0.682832142, "volume": 83901.0}, {"date": "2022-09-30", "close": 0.682832142, "volume": 68985.0}, {"date": "2022-10-03", "close": 0.682832142, "volume": 61266.0}, {"date": "2022-10-04", "close": 0.672936024, "volume": 82900.0}, {"date": "2022-10-05", "close": 0.672936024, "volume": 177468.0}, {"date": "2022-10-06", "close": 0.663039906, "volume": 171442.0}, {"date": "2022-10-07", "close": 0.672936024, "volume": 71767.0}, {"date": "2022-10-10", "close": 0.633351552, "volume": 220830.0}, {"date": "2022-10-11", "close": 0.59376708, "volume": 253817.0}, {"date": "2022-10-12", "close": 0.59376708, "volume": 214873.0}, {"date": "2022-10-13", "close": 0.623455434, "volume": 84005.0}, {"date": "2022-10-14", "close": 0.633351552, "volume": 57010.0}, {"date": "2022-10-17", "close": 0.64324767, "volume": 21234.0}, {"date": "2022-10-18", "close": 0.648195729, "volume": 38716.0}, {"date": "2022-10-19", "close": 0.702624378, "volume": 216215.0}, {"date": "2022-10-20", "close": 0.663039906, "volume": 47386.0}, {"date": "2022-10-21", "close": 0.64324767, "volume": 33723.0}, {"date": "2022-10-24", "close": 0.653143788, "volume": 28185.0}, {"date": "2022-10-25", "close": 0.64324767, "volume": 16701.0}, {"date": "2022-10-26", "close": 0.613559316, "volume": 64997.0}, {"date": "2022-10-27", "close": 0.623455434, "volume": 40821.0}, {"date": "2022-10-28", "close": 0.613559316, "volume": 115923.0}, {"date": "2022-10-31", "close": 0.59376708, "volume": 118637.0}, {"date": "2022-11-01", "close": 0.59376708, "volume": 46503.0}, {"date": "2022-11-02", "close": 0.603663198, "volume": 79589.0}, {"date": "2022-11-03", "close": 0.682832142, "volume": 129158.0}, {"date": "2022-11-04", "close": 0.74220885, "volume": 151830.0}, {"date": "2022-11-07", "close": 0.781793322, "volume": 115456.0}, {"date": "2022-11-08", "close": 0.74220885, "volume": 157203.0}, {"date": "2022-11-09", "close": 0.781793322, "volume": 86443.0}, {"date": "2022-11-10", "close": 0.801585558, "volume": 26055.0}, {"date": "2022-11-11", "close": 0.930235092, "volume": 235424.0}, {"date": "2022-11-14", "close": 1.03909239, "volume": 256568.0}, {"date": "2022-11-15", "close": 0.920338974, "volume": 346662.0}, {"date": "2022-11-16", "close": 0.920338974, "volume": 59662.0}, {"date": "2022-11-17", "close": 0.930235092, "volume": 53408.0}, {"date": "2022-11-18", "close": 0.910442856, "volume": 65691.0}, {"date": "2022-11-21", "close": 0.950027328, "volume": 45161.0}, {"date": "2022-11-22", "close": 0.880754502, "volume": 45590.0}, {"date": "2022-11-23", "close": 0.89065062, "volume": 44709.0}, {"date": "2022-11-24", "close": 0.94013121, "volume": 43586.0}, {"date": "2022-11-25", "close": 0.920338974, "volume": 17913.0}, {"date": "2022-11-28", "close": 0.920338974, "volume": 16178.0}, {"date": "2022-11-29", "close": 0.870858384, "volume": 90065.0}, {"date": "2022-11-30", "close": 0.84117003, "volume": 64768.0}, {"date": "2022-12-01", "close": 0.851066148, "volume": 33618.0}, {"date": "2022-12-02", "close": 0.860962266, "volume": 54813.0}, {"date": "2022-12-05", "close": 0.84117003, "volume": 33041.0}, {"date": "2022-12-06", "close": 0.801585558, "volume": 87515.0}, {"date": "2022-12-07", "close": 0.821377794, "volume": 40914.0}, {"date": "2022-12-08", "close": 0.781793322, "volume": 53619.0}, {"date": "2022-12-09", "close": 0.801585558, "volume": 29861.0}, {"date": "2022-12-12", "close": 0.801585558, "volume": 8924.0}, {"date": "2022-12-13", "close": 0.79168944, "volume": 30460.0}, {"date": "2022-12-14", "close": 0.771897204, "volume": 41156.0}, {"date": "2022-12-15", "close": 0.79168944, "volume": 44128.0}, {"date": "2022-12-16", "close": 0.811481676, "volume": 29388.0}, {"date": "2022-12-19", "close": 0.79168944, "volume": 27278.0}, {"date": "2022-12-20", "close": 0.781793322, "volume": 34615.0}, {"date": "2022-12-21", "close": 0.74220885, "volume": 52086.0}, {"date": "2022-12-22", "close": 0.910442856, "volume": 380394.0}, {"date": "2022-12-23", "close": 0.959923446, "volume": 57228.0}, {"date": "2022-12-28", "close": 0.920338974, "volume": 51135.0}, {"date": "2022-12-29", "close": 0.9896118, "volume": 131031.0}, {"date": "2022-12-30", "close": 1.03909239, "volume": 185008.0}, {"date": "2023-01-03", "close": 0.9896118, "volume": 85972.0}, {"date": "2023-01-04", "close": 0.9896118, "volume": 61320.0}, {"date": "2023-01-05", "close": 0.9896118, "volume": 192682.0}, {"date": "2023-01-06", "close": 1.03909239, "volume": 81736.0}, {"date": "2023-01-09", "close": 1.13805357, "volume": 392025.0}, {"date": "2023-01-10", "close": 1.38545652, "volume": 774650.0}, {"date": "2023-01-11", "close": 1.33597593, "volume": 250617.0}, {"date": "2023-01-12", "close": 1.33597593, "volume": 643901.0}, {"date": "2023-01-13", "close": 1.53389829, "volume": 457244.0}, {"date": "2023-01-16", "close": 1.38545652, "volume": 504383.0}, {"date": "2023-01-17", "close": 1.4844177, "volume": 158409.0}, {"date": "2023-01-18", "close": 1.58337888, "volume": 358378.0}, {"date": "2023-01-19", "close": 1.53389829, "volume": 170517.0}, {"date": "2023-01-20", "close": 1.4844177, "volume": 134976.0}, {"date": "2023-01-23", "close": 1.38545652, "volume": 438195.0}, {"date": "2023-01-24", "close": 1.43493711, "volume": 75653.0}, {"date": "2023-01-25", "close": 1.33597593, "volume": 256859.0}, {"date": "2023-01-27", "close": 1.33597593, "volume": 139804.0}, {"date": "2023-01-30", "close": 1.38545652, "volume": 116319.0}, {"date": "2023-01-31", "close": 1.33597593, "volume": 122880.0}, {"date": "2023-02-06", "close": 1.13805357, "volume": 1322771.0}, {"date": "2023-02-07", "close": 1.08857298, "volume": 564844.0}, {"date": "2023-02-08", "close": 1.13805357, "volume": 147778.0}, {"date": "2023-02-09", "close": 1.08857298, "volume": 145318.0}, {"date": "2023-02-10", "close": 1.03909239, "volume": 241717.0}, {"date": "2023-02-13", "close": 1.03909239, "volume": 236356.0}, {"date": "2023-02-14", "close": 0.9896118, "volume": 156875.0}, {"date": "2023-02-15", "close": 0.9896118, "volume": 145460.0}, {"date": "2023-02-16", "close": 0.9896118, "volume": 42721.0}, {"date": "2023-02-17", "close": 1.03909239, "volume": 114280.0}, {"date": "2023-02-20", "close": 1.08857298, "volume": 113654.0}, {"date": "2023-09-21", "close": 0.316675776, "volume": 7001192.0}, {"date": "2023-09-22", "close": 0.306779658, "volume": 3447215.0}, {"date": "2023-09-25", "close": 0.306779658, "volume": 378531.0}, {"date": "2023-09-26", "close": 0.29688354, "volume": 573855.0}, {"date": "2023-09-27", "close": 0.286987422, "volume": 556244.0}, {"date": "2023-09-28", "close": 0.277091304, "volume": 730930.0}, {"date": "2023-09-29", "close": 0.277091304, "volume": 599897.0}, {"date": "2023-10-02", "close": 0.277091304, "volume": 70576.0}, {"date": "2023-10-03", "close": 0.257299068, "volume": 223615.0}, {"date": "2023-10-04", "close": 0.29688354, "volume": 723651.0}, {"date": "2023-10-05", "close": 0.267195186, "volume": 167000.0}, {"date": "2023-10-06", "close": 0.267195186, "volume": 145457.0}, {"date": "2023-10-09", "close": 0.257299068, "volume": 471160.0}, {"date": "2023-10-10", "close": 0.257299068, "volume": 252814.0}, {"date": "2023-10-11", "close": 0.277091304, "volume": 171414.0}, {"date": "2023-10-12", "close": 0.286987422, "volume": 311206.0}, {"date": "2023-10-13", "close": 0.277091304, "volume": 121676.0}, {"date": "2023-10-16", "close": 0.286987422, "volume": 42955.0}, {"date": "2023-10-17", "close": 0.267195186, "volume": 290544.0}, {"date": "2023-10-18", "close": 0.267195186, "volume": 219567.0}, {"date": "2023-10-19", "close": 0.257299068, "volume": 544186.0}, {"date": "2023-10-20", "close": 0.267195186, "volume": 59851.0}, {"date": "2023-10-23", "close": 0.24740295, "volume": 411475.0}, {"date": "2023-10-24", "close": 0.24740295, "volume": 316947.0}, {"date": "2023-10-25", "close": 0.237506832, "volume": 59771.0}, {"date": "2023-10-26", "close": 0.237506832, "volume": 369136.0}, {"date": "2023-10-27", "close": 0.227610714, "volume": 360150.0}, {"date": "2023-10-30", "close": 0.237506832, "volume": 212610.0}, {"date": "2023-10-31", "close": 0.24740295, "volume": 199724.0}, {"date": "2023-11-01", "close": 0.257299068, "volume": 74835.0}, {"date": "2023-11-02", "close": 0.24740295, "volume": 92970.0}, {"date": "2023-11-03", "close": 0.267195186, "volume": 207433.0}, {"date": "2023-11-06", "close": 0.257299068, "volume": 548890.0}, {"date": "2023-11-07", "close": 0.24740295, "volume": 122145.0}, {"date": "2023-11-08", "close": 0.24740295, "volume": 10115.0}, {"date": "2023-11-09", "close": 0.267195186, "volume": 327385.0}, {"date": "2023-11-10", "close": 0.257299068, "volume": 343461.0}, {"date": "2023-11-13", "close": 0.267195186, "volume": 299709.0}, {"date": "2023-11-14", "close": 0.267195186, "volume": 324572.0}, {"date": "2023-11-15", "close": 0.24740295, "volume": 299969.0}, {"date": "2023-11-16", "close": 0.267195186, "volume": 99689.0}, {"date": "2023-11-17", "close": 0.267195186, "volume": 136111.0}, {"date": "2023-11-20", "close": 0.257299068, "volume": 164757.0}, {"date": "2023-11-21", "close": 0.257299068, "volume": 151060.0}, {"date": "2023-11-22", "close": 0.277091304, "volume": 111390.0}, {"date": "2023-11-23", "close": 0.277091304, "volume": 154373.0}, {"date": "2023-11-24", "close": 0.286987422, "volume": 451396.0}, {"date": "2023-11-27", "close": 0.277091304, "volume": 118032.0}, {"date": "2023-11-28", "close": 0.286987422, "volume": 106193.0}, {"date": "2023-11-29", "close": 0.267195186, "volume": 134169.0}, {"date": "2023-11-30", "close": 0.286987422, "volume": 42316.0}, {"date": "2023-12-01", "close": 0.286987422, "volume": 229445.0}, {"date": "2023-12-04", "close": 0.277091304, "volume": 97025.0}, {"date": "2023-12-05", "close": 0.267195186, "volume": 179359.0}, {"date": "2023-12-06", "close": 0.267195186, "volume": 92724.0}, {"date": "2023-12-07", "close": 0.257299068, "volume": 126052.0}, {"date": "2023-12-08", "close": 0.267195186, "volume": 56187.0}, {"date": "2023-12-11", "close": 0.267195186, "volume": 71205.0}, {"date": "2023-12-12", "close": 0.267195186, "volume": 132674.0}, {"date": "2023-12-13", "close": 0.267195186, "volume": 28060.0}, {"date": "2023-12-14", "close": 0.267195186, "volume": 290483.0}, {"date": "2023-12-15", "close": 0.277091304, "volume": 336116.0}, {"date": "2023-12-18", "close": 0.267195186, "volume": 40324.0}, {"date": "2023-12-19", "close": 0.257299068, "volume": 315186.0}, {"date": "2023-12-20", "close": 0.24740295, "volume": 117043.0}, {"date": "2023-12-21", "close": 0.257299068, "volume": 71993.0}, {"date": "2023-12-22", "close": 0.257299068, "volume": 76523.0}, {"date": "2023-12-27", "close": 0.237506832, "volume": 349638.0}, {"date": "2023-12-28", "close": 0.257299068, "volume": 89257.0}, {"date": "2023-12-29", "close": 0.29688354, "volume": 362719.0}, {"date": "2024-01-02", "close": 0.277091304, "volume": 174965.0}, {"date": "2024-01-03", "close": 0.267195186, "volume": 11529.0}, {"date": "2024-01-04", "close": 0.267195186, "volume": 28997.0}, {"date": "2024-01-05", "close": 0.267195186, "volume": 41264.0}, {"date": "2024-01-08", "close": 0.29688354, "volume": 149795.0}, {"date": "2024-01-09", "close": 0.286987422, "volume": 29004.0}, {"date": "2024-01-10", "close": 0.257299068, "volume": 63252.0}, {"date": "2024-01-11", "close": 0.267195186, "volume": 77788.0}, {"date": "2024-01-12", "close": 0.257299068, "volume": 116811.0}, {"date": "2024-01-15", "close": 0.257299068, "volume": 278485.0}, {"date": "2024-01-16", "close": 0.257299068, "volume": 29199.0}, {"date": "2024-01-17", "close": 0.237506832, "volume": 211799.0}, {"date": "2024-01-18", "close": 0.227610714, "volume": 614552.0}, {"date": "2024-01-19", "close": 0.217714596, "volume": 74107.0}, {"date": "2024-01-22", "close": 0.217714596, "volume": 103006.0}, {"date": "2024-01-23", "close": 0.227610714, "volume": 47642.0}, {"date": "2024-01-24", "close": 0.227610714, "volume": 61952.0}, {"date": "2024-01-25", "close": 0.257299068, "volume": 269040.0}, {"date": "2024-01-29", "close": 0.227610714, "volume": 59298.0}, {"date": "2024-01-30", "close": 0.217714596, "volume": 12423.0}, {"date": "2024-01-31", "close": 0.227610714, "volume": 88656.0}, {"date": "2024-02-01", "close": 0.217714596, "volume": 108005.0}, {"date": "2024-02-02", "close": 0.217714596, "volume": 119546.0}, {"date": "2024-02-05", "close": 0.227610714, "volume": 29700.0}, {"date": "2024-02-06", "close": 0.217714596, "volume": 492502.0}, {"date": "2024-02-07", "close": 0.207818478, "volume": 62037.0}, {"date": "2024-02-08", "close": 0.207818478, "volume": 27228.0}, {"date": "2024-02-09", "close": 0.188026242, "volume": 424119.0}, {"date": "2024-02-12", "close": 0.183078183, "volume": 65889.0}, {"date": "2024-02-13", "close": 0.168234006, "volume": 110934.0}, {"date": "2024-02-14", "close": 0.178130124, "volume": 89448.0}, {"date": "2024-02-15", "close": 0.178130124, "volume": 25767.0}, {"date": "2024-02-16", "close": 0.178130124, "volume": 18674.0}, {"date": "2024-02-19", "close": 0.178130124, "volume": 164725.0}, {"date": "2024-02-20", "close": 0.178130124, "volume": 516318.0}, {"date": "2024-02-21", "close": 0.158337888, "volume": 513406.0}, {"date": "2024-02-22", "close": 0.168234006, "volume": 236948.0}, {"date": "2024-02-23", "close": 0.168234006, "volume": 124361.0}, {"date": "2024-02-26", "close": 0.14844177, "volume": 117279.0}, {"date": "2024-02-27", "close": 0.14844177, "volume": 75169.0}, {"date": "2024-02-28", "close": 0.138545652, "volume": 372137.0}, {"date": "2024-02-29", "close": 0.138545652, "volume": 407516.0}, {"date": "2024-03-01", "close": 0.128649534, "volume": 56252.0}, {"date": "2024-03-04", "close": 0.138545652, "volume": 193451.0}, {"date": "2024-03-05", "close": 0.138545652, "volume": 52679.0}, {"date": "2024-03-06", "close": 0.14844177, "volume": 24566.0}, {"date": "2024-03-07", "close": 0.158337888, "volume": 168183.0}, {"date": "2024-03-08", "close": 0.168234006, "volume": 138589.0}, {"date": "2024-03-11", "close": 0.183078183, "volume": 206642.0}, {"date": "2024-03-12", "close": 0.178130124, "volume": 47346.0}, {"date": "2024-03-13", "close": 0.188026242, "volume": 167646.0}, {"date": "2024-03-14", "close": 0.188026242, "volume": 1323679.0}, {"date": "2024-03-15", "close": 0.188026242, "volume": 280842.0}, {"date": "2024-03-18", "close": 0.168234006, "volume": 267512.0}, {"date": "2024-03-19", "close": 0.188026242, "volume": 213752.0}, {"date": "2024-03-20", "close": 0.188026242, "volume": 285116.0}, {"date": "2024-03-21", "close": 0.188026242, "volume": 381016.0}, {"date": "2024-03-22", "close": 0.19792236, "volume": 45822.0}, {"date": "2024-03-25", "close": 0.19792236, "volume": 215605.0}, {"date": "2024-03-26", "close": 0.207818478, "volume": 173787.0}, {"date": "2024-03-27", "close": 0.178130124, "volume": 837281.0}, {"date": "2024-03-28", "close": 0.188026242, "volume": 443640.0}, {"date": "2024-04-02", "close": 0.188026242, "volume": 125984.0}, {"date": "2024-04-03", "close": 0.188026242, "volume": 198782.0}, {"date": "2024-04-04", "close": 0.188026242, "volume": 80183.0}, {"date": "2024-04-05", "close": 0.168234006, "volume": 654776.0}, {"date": "2024-04-08", "close": 0.188026242, "volume": 1029291.0}, {"date": "2024-04-09", "close": 0.188026242, "volume": 57149.0}, {"date": "2024-04-10", "close": 0.217714596, "volume": 1095342.0}, {"date": "2024-04-11", "close": 0.24740295, "volume": 1565003.0}, {"date": "2024-04-12", "close": 0.286987422, "volume": 1625124.0}, {"date": "2024-04-15", "close": 0.237506832, "volume": 1348824.0}, {"date": "2024-04-16", "close": 0.257299068, "volume": 924411.0}, {"date": "2024-04-17", "close": 0.24740295, "volume": 258118.0}, {"date": "2024-04-18", "close": 0.237506832, "volume": 497177.0}, {"date": "2024-04-19", "close": 0.277091304, "volume": 1756655.0}, {"date": "2024-04-22", "close": 0.306779658, "volume": 628532.0}, {"date": "2024-04-23", "close": 0.29688354, "volume": 457370.0}, {"date": "2024-04-24", "close": 0.29688354, "volume": 601538.0}, {"date": "2024-04-26", "close": 0.316675776, "volume": 385951.0}, {"date": "2024-04-29", "close": 0.385948602, "volume": 1241878.0}, {"date": "2024-04-30", "close": 0.356260248, "volume": 5339937.0}, {"date": "2024-05-01", "close": 0.376052484, "volume": 2511159.0}, {"date": "2024-05-02", "close": 0.405740838, "volume": 1441090.0}, {"date": "2024-05-03", "close": 0.376052484, "volume": 860225.0}, {"date": "2024-05-06", "close": 0.385948602, "volume": 861219.0}, {"date": "2024-05-07", "close": 0.39584472, "volume": 725464.0}, {"date": "2024-05-08", "close": 0.376052484, "volume": 661700.0}, {"date": "2024-05-09", "close": 0.356260248, "volume": 2003730.0}, {"date": "2024-05-10", "close": 0.356260248, "volume": 373366.0}, {"date": "2024-05-13", "close": 0.326571894, "volume": 791091.0}, {"date": "2024-05-14", "close": 0.316675776, "volume": 1019800.0}, {"date": "2024-05-15", "close": 0.34636413, "volume": 1218431.0}, {"date": "2024-05-16", "close": 0.34636413, "volume": 281250.0}, {"date": "2024-05-17", "close": 0.356260248, "volume": 1079838.0}, {"date": "2024-05-20", "close": 0.405740838, "volume": 1333464.0}, {"date": "2024-05-21", "close": 0.366156366, "volume": 935243.0}, {"date": "2024-05-22", "close": 0.366156366, "volume": 394271.0}, {"date": "2024-05-23", "close": 0.405740838, "volume": 1738965.0}, {"date": "2024-05-24", "close": 0.405740838, "volume": 470266.0}, {"date": "2024-05-27", "close": 0.366156366, "volume": 910331.0}, {"date": "2024-05-28", "close": 0.385948602, "volume": 190963.0}, {"date": "2024-05-29", "close": 0.39584472, "volume": 428827.0}, {"date": "2024-05-30", "close": 0.39584472, "volume": 230511.0}, {"date": "2024-05-31", "close": 0.39584472, "volume": 515019.0}, {"date": "2024-06-03", "close": 0.405740838, "volume": 319225.0}, {"date": "2024-06-04", "close": 0.435429192, "volume": 1922852.0}, {"date": "2024-06-05", "close": 0.415636956, "volume": 592945.0}, {"date": "2024-06-06", "close": 0.415636956, "volume": 134831.0}, {"date": "2024-06-07", "close": 0.465117546, "volume": 1025720.0}, {"date": "2024-06-11", "close": 0.435429192, "volume": 753315.0}, {"date": "2024-06-12", "close": 0.415636956, "volume": 391742.0}, {"date": "2024-06-13", "close": 0.405740838, "volume": 471216.0}, {"date": "2024-06-14", "close": 0.435429192, "volume": 493193.0}, {"date": "2024-06-17", "close": 0.44532531, "volume": 578810.0}, {"date": "2024-06-18", "close": 0.435429192, "volume": 166636.0}, {"date": "2024-06-19", "close": 0.44532531, "volume": 406094.0}, {"date": "2024-06-20", "close": 0.415636956, "volume": 339305.0}, {"date": "2024-06-21", "close": 0.435429192, "volume": 389698.0}, {"date": "2024-06-24", "close": 0.415636956, "volume": 89002.0}, {"date": "2024-06-25", "close": 0.415636956, "volume": 290870.0}, {"date": "2024-06-26", "close": 0.425533074, "volume": 315266.0}, {"date": "2024-06-27", "close": 0.44532531, "volume": 216998.0}, {"date": "2024-06-28", "close": 0.44532531, "volume": 533930.0}, {"date": "2024-07-01", "close": 0.465117546, "volume": 292147.0}, {"date": "2024-07-02", "close": 0.524494254, "volume": 1181598.0}, {"date": "2024-07-03", "close": 0.504702018, "volume": 766576.0}, {"date": "2024-07-04", "close": 0.484909782, "volume": 410188.0}, {"date": "2024-07-05", "close": 0.4948059, "volume": 200295.0}, {"date": "2024-07-08", "close": 0.4948059, "volume": 560635.0}, {"date": "2024-07-09", "close": 0.475013664, "volume": 390569.0}, {"date": "2024-07-10", "close": 0.425533074, "volume": 327954.0}, {"date": "2024-07-11", "close": 0.484909782, "volume": 217490.0}, {"date": "2024-07-12", "close": 0.44532531, "volume": 181195.0}, {"date": "2024-07-15", "close": 0.435429192, "volume": 115908.0}, {"date": "2024-07-16", "close": 0.425533074, "volume": 106464.0}, {"date": "2024-07-17", "close": 0.385948602, "volume": 823370.0}, {"date": "2024-07-18", "close": 0.376052484, "volume": 716486.0}, {"date": "2024-07-19", "close": 0.366156366, "volume": 139022.0}, {"date": "2024-07-22", "close": 0.34636413, "volume": 268988.0}, {"date": "2024-07-23", "close": 0.376052484, "volume": 131923.0}, {"date": "2024-07-24", "close": 0.366156366, "volume": 44262.0}, {"date": "2024-07-25", "close": 0.356260248, "volume": 43183.0}, {"date": "2024-07-26", "close": 0.415636956, "volume": 1195215.0}, {"date": "2024-07-29", "close": 0.39584472, "volume": 457223.0}, {"date": "2024-07-30", "close": 0.39584472, "volume": 119772.0}, {"date": "2024-07-31", "close": 0.376052484, "volume": 203055.0}, {"date": "2024-08-01", "close": 0.385948602, "volume": 71072.0}, {"date": "2024-08-02", "close": 0.366156366, "volume": 180605.0}, {"date": "2024-08-05", "close": 0.356260248, "volume": 260019.0}, {"date": "2024-08-06", "close": 0.34636413, "volume": 78999.0}, {"date": "2024-08-07", "close": 0.336468012, "volume": 101295.0}, {"date": "2024-08-08", "close": 0.34636413, "volume": 12280.0}, {"date": "2024-08-09", "close": 0.34636413, "volume": 63272.0}, {"date": "2024-08-12", "close": 0.326571894, "volume": 147279.0}, {"date": "2024-08-13", "close": 0.286987422, "volume": 475105.0}, {"date": "2024-08-14", "close": 0.277091304, "volume": 160505.0}, {"date": "2024-08-15", "close": 0.286987422, "volume": 56887.0}, {"date": "2024-08-16", "close": 0.306779658, "volume": 556887.0}, {"date": "2024-08-19", "close": 0.29688354, "volume": 139327.0}, {"date": "2024-08-20", "close": 0.326571894, "volume": 110347.0}, {"date": "2024-08-21", "close": 0.306779658, "volume": 60518.0}, {"date": "2024-08-22", "close": 0.29688354, "volume": 132113.0}, {"date": "2024-08-23", "close": 0.29688354, "volume": 52383.0}, {"date": "2024-08-26", "close": 0.286987422, "volume": 27725.0}, {"date": "2024-08-27", "close": 0.277091304, "volume": 129299.0}, {"date": "2024-08-28", "close": 0.29688354, "volume": 30999.0}, {"date": "2024-08-29", "close": 0.286987422, "volume": 146566.0}, {"date": "2024-08-30", "close": 0.336468012, "volume": 201502.0}, {"date": "2024-09-02", "close": 0.306779658, "volume": 225501.0}, {"date": "2024-09-03", "close": 0.29688354, "volume": 170856.0}, {"date": "2024-09-04", "close": 0.29688354, "volume": 117514.0}, {"date": "2024-09-05", "close": 0.277091304, "volume": 88380.0}, {"date": "2024-09-06", "close": 0.277091304, "volume": 82976.0}, {"date": "2024-09-09", "close": 0.277091304, "volume": 80377.0}, {"date": "2024-09-10", "close": 0.277091304, "volume": 37014.0}, {"date": "2024-09-11", "close": 0.257299068, "volume": 145328.0}, {"date": "2024-09-12", "close": 0.29688354, "volume": 83769.0}, {"date": "2024-09-13", "close": 0.277091304, "volume": 21876.0}, {"date": "2024-09-16", "close": 0.286987422, "volume": 147468.0}, {"date": "2024-09-17", "close": 0.277091304, "volume": 79086.0}, {"date": "2024-09-18", "close": 0.29688354, "volume": 56091.0}, {"date": "2024-09-19", "close": 0.306779658, "volume": 11131.0}, {"date": "2024-09-20", "close": 0.306779658, "volume": 42248.0}, {"date": "2024-09-23", "close": 0.306779658, "volume": 14110.0}, {"date": "2024-09-24", "close": 0.316675776, "volume": 29293.0}, {"date": "2024-09-25", "close": 0.316675776, "volume": 63158.0}, {"date": "2024-09-26", "close": 0.316675776, "volume": 140401.0}, {"date": "2024-09-27", "close": 0.316675776, "volume": 100917.0}, {"date": "2024-09-30", "close": 0.366156366, "volume": 411468.0}, {"date": "2024-10-01", "close": 0.366156366, "volume": 83405.0}, {"date": "2024-10-02", "close": 0.336468012, "volume": 25715.0}, {"date": "2024-10-03", "close": 0.326571894, "volume": 40093.0}, {"date": "2024-10-04", "close": 0.326571894, "volume": 52315.0}, {"date": "2024-10-07", "close": 0.326571894, "volume": 81538.0}, {"date": "2024-10-08", "close": 0.29688354, "volume": 298670.0}, {"date": "2024-10-09", "close": 0.286987422, "volume": 169928.0}, {"date": "2024-10-10", "close": 0.286987422, "volume": 152744.0}, {"date": "2024-10-11", "close": 0.316675776, "volume": 51013.0}, {"date": "2024-10-14", "close": 0.29688354, "volume": 107038.0}, {"date": "2024-10-15", "close": 0.326571894, "volume": 80240.0}, {"date": "2024-10-16", "close": 0.316675776, "volume": 159587.0}, {"date": "2024-10-17", "close": 0.316675776, "volume": 132740.0}, {"date": "2024-10-18", "close": 0.306779658, "volume": 61239.0}, {"date": "2024-10-21", "close": 0.29688354, "volume": 79455.0}, {"date": "2024-10-22", "close": 0.29688354, "volume": 208068.0}, {"date": "2024-10-23", "close": 0.286987422, "volume": 30434.0}, {"date": "2024-10-24", "close": 0.277091304, "volume": 81458.0}, {"date": "2024-10-25", "close": 0.286987422, "volume": 81738.0}, {"date": "2024-10-28", "close": 0.286987422, "volume": 99564.0}, {"date": "2024-10-29", "close": 0.267195186, "volume": 231339.0}, {"date": "2024-10-30", "close": 0.257299068, "volume": 44343.0}, {"date": "2024-10-31", "close": 0.257299068, "volume": 167250.0}, {"date": "2024-11-01", "close": 0.257299068, "volume": 31441.0}, {"date": "2024-11-04", "close": 0.237506832, "volume": 225643.0}, {"date": "2024-11-05", "close": 0.237506832, "volume": 76029.0}, {"date": "2024-11-06", "close": 0.217714596, "volume": 85949.0}, {"date": "2024-11-07", "close": 0.207818478, "volume": 176882.0}, {"date": "2024-11-08", "close": 0.19792236, "volume": 119457.0}, {"date": "2024-11-11", "close": 0.207818478, "volume": 149508.0}, {"date": "2024-11-12", "close": 0.178130124, "volume": 158829.0}, {"date": "2024-11-13", "close": 0.183078183, "volume": 62249.0}, {"date": "2024-11-14", "close": 0.188026242, "volume": 60451.0}, {"date": "2024-11-15", "close": 0.207818478, "volume": 74658.0}, {"date": "2024-11-18", "close": 0.19792236, "volume": 138448.0}, {"date": "2024-11-19", "close": 0.188026242, "volume": 171371.0}, {"date": "2024-11-20", "close": 0.168234006, "volume": 452971.0}, {"date": "2024-11-21", "close": 0.178130124, "volume": 197704.0}, {"date": "2024-11-22", "close": 0.178130124, "volume": 117894.0}, {"date": "2024-11-25", "close": 0.178130124, "volume": 82418.0}, {"date": "2024-11-26", "close": 0.178130124, "volume": 131952.0}, {"date": "2024-11-27", "close": 0.188026242, "volume": 905069.0}, {"date": "2024-11-28", "close": 0.178130124, "volume": 306525.0}, {"date": "2024-11-29", "close": 0.178130124, "volume": 228029.0}, {"date": "2024-12-02", "close": 0.178130124, "volume": 154917.0}, {"date": "2024-12-03", "close": 0.178130124, "volume": 61305.0}, {"date": "2024-12-04", "close": 0.188026242, "volume": 63181.0}, {"date": "2024-12-05", "close": 0.24740295, "volume": 725919.0}, {"date": "2024-12-06", "close": 0.267195186, "volume": 106812.0}, {"date": "2024-12-09", "close": 0.257299068, "volume": 90016.0}, {"date": "2024-12-10", "close": 0.267195186, "volume": 51784.0}, {"date": "2024-12-13", "close": 0.24740295, "volume": 382582.0}, {"date": "2024-12-16", "close": 0.24740295, "volume": 151850.0}, {"date": "2024-12-17", "close": 0.227610714, "volume": 105248.0}, {"date": "2024-12-18", "close": 0.237506832, "volume": 10103.0}, {"date": "2024-12-19", "close": 0.237506832, "volume": 479059.0}, {"date": "2024-12-20", "close": 0.207818478, "volume": 221037.0}, {"date": "2024-12-23", "close": 0.217714596, "volume": 329780.0}, {"date": "2024-12-24", "close": 0.217714596, "volume": 13719.0}, {"date": "2024-12-27", "close": 0.267195186, "volume": 229456.0}, {"date": "2024-12-30", "close": 0.237506832, "volume": 25188.0}, {"date": "2024-12-31", "close": 0.227610714, "volume": 37265.0}, {"date": "2025-01-02", "close": 0.227610714, "volume": 113037.0}, {"date": "2025-01-03", "close": 0.24740295, "volume": 187797.0}, {"date": "2025-01-06", "close": 0.237506832, "volume": 31642.0}, {"date": "2025-01-07", "close": 0.237506832, "volume": 34749.0}, {"date": "2025-01-08", "close": 0.24740295, "volume": 25674.0}, {"date": "2025-01-09", "close": 0.24740295, "volume": 108339.0}, {"date": "2025-01-10", "close": 0.257299068, "volume": 190810.0}, {"date": "2025-01-13", "close": 0.24740295, "volume": 192378.0}, {"date": "2025-01-14", "close": 0.257299068, "volume": 111235.0}, {"date": "2025-01-15", "close": 0.277091304, "volume": 201827.0}, {"date": "2025-01-16", "close": 0.257299068, "volume": 78209.0}, {"date": "2025-01-17", "close": 0.267195186, "volume": 108541.0}, {"date": "2025-01-20", "close": 0.267195186, "volume": 22654.0}, {"date": "2025-01-21", "close": 0.267195186, "volume": 88807.0}, {"date": "2025-01-22", "close": 0.267195186, "volume": 147686.0}, {"date": "2025-01-23", "close": 0.257299068, "volume": 1105439.0}, {"date": "2025-01-24", "close": 0.267195186, "volume": 302382.0}, {"date": "2025-01-28", "close": 0.267195186, "volume": 154545.0}, {"date": "2025-01-29", "close": 0.257299068, "volume": 83073.0}, {"date": "2025-01-30", "close": 0.237506832, "volume": 311031.0}, {"date": "2025-01-31", "close": 0.24740295, "volume": 47534.0}, {"date": "2025-02-03", "close": 0.24740295, "volume": 32757.0}, {"date": "2025-02-04", "close": 0.257299068, "volume": 46796.0}, {"date": "2025-02-05", "close": 0.267195186, "volume": 111749.0}, {"date": "2025-02-06", "close": 0.257299068, "volume": 115054.0}, {"date": "2025-02-07", "close": 0.24740295, "volume": 233943.0}, {"date": "2025-02-10", "close": 0.227610714, "volume": 309822.0}, {"date": "2025-02-11", "close": 0.217714596, "volume": 249537.0}, {"date": "2025-02-12", "close": 0.227610714, "volume": 27666.0}, {"date": "2025-02-13", "close": 0.227610714, "volume": 253434.0}, {"date": "2025-02-14", "close": 0.217714596, "volume": 98432.0}, {"date": "2025-02-17", "close": 0.222662655, "volume": 115623.0}, {"date": "2025-02-18", "close": 0.217714596, "volume": 59218.0}, {"date": "2025-02-19", "close": 0.207818478, "volume": 34872.0}, {"date": "2025-02-20", "close": 0.217714596, "volume": 146852.0}, {"date": "2025-02-21", "close": 0.207818478, "volume": 95808.0}, {"date": "2025-02-24", "close": 0.217714596, "volume": 84833.0}, {"date": "2025-02-25", "close": 0.19792236, "volume": 98869.0}, {"date": "2025-02-26", "close": 0.217714596, "volume": 33053.0}, {"date": "2025-02-27", "close": 0.188026242, "volume": 84636.0}, {"date": "2025-02-28", "close": 0.19792236, "volume": 187990.0}, {"date": "2025-03-03", "close": 0.178130124, "volume": 174350.0}, {"date": "2025-03-04", "close": 0.188026242, "volume": 32863.0}, {"date": "2025-03-05", "close": 0.168234006, "volume": 163720.0}, {"date": "2025-03-06", "close": 0.188026242, "volume": 63184.0}, {"date": "2025-03-07", "close": 0.19792236, "volume": 833.0}, {"date": "2025-03-10", "close": 0.168234006, "volume": 116529.0}, {"date": "2025-03-11", "close": 0.178130124, "volume": 26409.0}, {"date": "2025-03-12", "close": 0.19792236, "volume": 30828.0}, {"date": "2025-03-13", "close": 0.168234006, "volume": 89108.0}, {"date": "2025-03-14", "close": 0.168234006, "volume": 145465.0}, {"date": "2025-03-17", "close": 0.168234006, "volume": 257152.0}, {"date": "2025-03-18", "close": 0.19792236, "volume": 327798.0}, {"date": "2025-03-19", "close": 0.188026242, "volume": 219858.0}, {"date": "2025-03-20", "close": 0.19792236, "volume": 353555.0}, {"date": "2025-03-21", "close": 0.188026242, "volume": 301914.0}, {"date": "2025-03-24", "close": 0.19792236, "volume": 504208.0}, {"date": "2025-03-25", "close": 0.237506832, "volume": 621315.0}, {"date": "2025-03-26", "close": 0.227610714, "volume": 591472.0}, {"date": "2025-03-27", "close": 0.207818478, "volume": 263162.0}, {"date": "2025-03-28", "close": 0.207818478, "volume": 233187.0}, {"date": "2025-03-31", "close": 0.217714596, "volume": 208917.0}, {"date": "2025-04-01", "close": 0.19792236, "volume": 25972.0}, {"date": "2025-04-02", "close": 0.188026242, "volume": 196848.0}, {"date": "2025-04-03", "close": 0.188026242, "volume": 562716.0}, {"date": "2025-04-04", "close": 0.178130124, "volume": 533382.0}, {"date": "2025-04-07", "close": 0.158337888, "volume": 601960.0}, {"date": "2025-04-08", "close": 0.178130124, "volume": 67655.0}, {"date": "2025-04-09", "close": 0.14844177, "volume": 617882.0}, {"date": "2025-04-10", "close": 0.158337888, "volume": 183424.0}, {"date": "2025-04-11", "close": 0.178130124, "volume": 105589.0}, {"date": "2025-04-14", "close": 0.168234006, "volume": 150232.0}, {"date": "2025-04-15", "close": 0.178130124, "volume": 55450.0}, {"date": "2025-04-16", "close": 0.178130124, "volume": 20791.0}, {"date": "2025-04-17", "close": 0.178130124, "volume": 118352.0}, {"date": "2025-04-22", "close": 0.188026242, "volume": 102960.0}, {"date": "2025-04-23", "close": 0.168234006, "volume": 353771.0}, {"date": "2025-04-24", "close": 0.19792236, "volume": 73780.0}, {"date": "2025-04-28", "close": 0.19792236, "volume": 509323.0}, {"date": "2025-04-29", "close": 0.188026242, "volume": 156330.0}, {"date": "2025-04-30", "close": 0.217714596, "volume": 353260.0}, {"date": "2025-05-01", "close": 0.19792236, "volume": 87979.0}, {"date": "2025-05-02", "close": 0.19792236, "volume": 537135.0}, {"date": "2025-05-05", "close": 0.207818478, "volume": 161977.0}, {"date": "2025-05-06", "close": 0.227610714, "volume": 424431.0}, {"date": "2025-05-07", "close": 0.227610714, "volume": 68273.0}, {"date": "2025-05-08", "close": 0.217714596, "volume": 218817.0}, {"date": "2025-05-09", "close": 0.207818478, "volume": 289594.0}, {"date": "2025-05-12", "close": 0.237506832, "volume": 353187.0}, {"date": "2025-05-13", "close": 0.217714596, "volume": 205834.0}, {"date": "2025-05-14", "close": 0.237506832, "volume": 124725.0}, {"date": "2025-05-15", "close": 0.237506832, "volume": 179749.0}, {"date": "2025-05-16", "close": 0.24740295, "volume": 448669.0}, {"date": "2025-05-19", "close": 0.237506832, "volume": 155219.0}, {"date": "2025-05-20", "close": 0.237506832, "volume": 55944.0}, {"date": "2025-05-21", "close": 0.217714596, "volume": 549114.0}, {"date": "2025-05-22", "close": 0.217714596, "volume": 60520.0}, {"date": "2025-05-23", "close": 0.227610714, "volume": 186084.0}, {"date": "2025-05-26", "close": 0.217714596, "volume": 30998.0}, {"date": "2025-05-27", "close": 0.217714596, "volume": 213120.0}, {"date": "2025-05-28", "close": 0.217714596, "volume": 89721.0}, {"date": "2025-05-29", "close": 0.217714596, "volume": 60430.0}, {"date": "2025-05-30", "close": 0.227610714, "volume": 239854.0}, {"date": "2025-06-02", "close": 0.24740295, "volume": 255875.0}, {"date": "2025-06-03", "close": 0.257299068, "volume": 141751.0}, {"date": "2025-06-04", "close": 0.277091304, "volume": 342777.0}, {"date": "2025-06-05", "close": 0.286987422, "volume": 365947.0}, {"date": "2025-06-06", "close": 0.267195186, "volume": 218629.0}, {"date": "2025-06-10", "close": 0.267195186, "volume": 213950.0}, {"date": "2025-06-11", "close": 0.257299068, "volume": 116725.0}, {"date": "2025-06-12", "close": 0.286987422, "volume": 194860.0}, {"date": "2025-06-13", "close": 0.286987422, "volume": 364390.0}, {"date": "2025-06-16", "close": 0.277091304, "volume": 242737.0}, {"date": "2025-06-17", "close": 0.286987422, "volume": 58116.0}, {"date": "2025-06-18", "close": 0.29688354, "volume": 220840.0}, {"date": "2025-06-19", "close": 0.286987422, "volume": 95824.0}, {"date": "2025-06-20", "close": 0.267195186, "volume": 152126.0}, {"date": "2025-06-23", "close": 0.257299068, "volume": 185957.0}, {"date": "2025-06-24", "close": 0.267195186, "volume": 213524.0}, {"date": "2025-06-25", "close": 0.267195186, "volume": 133458.0}, {"date": "2025-06-26", "close": 0.267195186, "volume": 286773.0}, {"date": "2025-06-27", "close": 0.29688354, "volume": 450292.0}, {"date": "2025-06-30", "close": 0.286987422, "volume": 173331.0}, {"date": "2025-07-01", "close": 0.286987422, "volume": 103394.0}, {"date": "2025-07-02", "close": 0.306779658, "volume": 901690.0}, {"date": "2025-07-03", "close": 0.306779658, "volume": 441630.0}, {"date": "2025-07-04", "close": 0.306779658, "volume": 320015.0}, {"date": "2025-07-07", "close": 0.29688354, "volume": 286639.0}, {"date": "2025-07-08", "close": 0.29688354, "volume": 92640.0}, {"date": "2025-07-09", "close": 0.316675776, "volume": 409009.0}, {"date": "2025-07-10", "close": 0.326571894, "volume": 312859.0}, {"date": "2025-07-11", "close": 0.336468012, "volume": 332353.0}, {"date": "2025-07-14", "close": 0.326571894, "volume": 157771.0}, {"date": "2025-07-15", "close": 0.326571894, "volume": 54723.0}, {"date": "2025-07-16", "close": 0.336468012, "volume": 117446.0}, {"date": "2025-07-17", "close": 0.316675776, "volume": 352044.0}, {"date": "2025-07-18", "close": 0.306779658, "volume": 161133.0}, {"date": "2025-07-21", "close": 0.316675776, "volume": 107101.0}, {"date": "2025-07-22", "close": 0.326571894, "volume": 118320.0}, {"date": "2025-07-23", "close": 0.316675776, "volume": 88431.0}, {"date": "2025-07-24", "close": 0.316675776, "volume": 43262.0}, {"date": "2025-07-25", "close": 0.336468012, "volume": 217915.0}, {"date": "2025-07-28", "close": 0.316675776, "volume": 306659.0}, {"date": "2025-07-29", "close": 0.306779658, "volume": 95374.0}, {"date": "2025-07-30", "close": 0.286987422, "volume": 219415.0}, {"date": "2025-07-31", "close": 0.277091304, "volume": 313749.0}, {"date": "2025-08-01", "close": 0.277091304, "volume": 299172.0}, {"date": "2025-08-04", "close": 0.29688354, "volume": 386575.0}, {"date": "2025-08-05", "close": 0.286987422, "volume": 163616.0}, {"date": "2025-08-06", "close": 0.277091304, "volume": 228223.0}, {"date": "2025-08-07", "close": 0.286987422, "volume": 93023.0}, {"date": "2025-08-08", "close": 0.306779658, "volume": 171322.0}, {"date": "2025-08-11", "close": 0.286987422, "volume": 76679.0}, {"date": "2025-08-12", "close": 0.29688354, "volume": 229548.0}, {"date": "2025-08-13", "close": 0.286987422, "volume": 184060.0}, {"date": "2025-08-14", "close": 0.286987422, "volume": 198075.0}, {"date": "2025-08-15", "close": 0.286987422, "volume": 68138.0}, {"date": "2025-08-18", "close": 0.306779658, "volume": 174316.0}, {"date": "2025-08-19", "close": 0.286987422, "volume": 228322.0}, {"date": "2025-08-20", "close": 0.306779658, "volume": 730198.0}, {"date": "2025-08-21", "close": 0.306779658, "volume": 242396.0}, {"date": "2025-08-22", "close": 0.306779658, "volume": 148217.0}, {"date": "2025-08-25", "close": 0.29688354, "volume": 322446.0}, {"date": "2025-08-28", "close": 0.306779658, "volume": 1315803.0}, {"date": "2025-08-29", "close": 0.306779658, "volume": 368535.0}, {"date": "2025-09-01", "close": 0.29961, "volume": 401131.0}, {"date": "2025-09-02", "close": 0.289623, "volume": 639190.0}, {"date": "2025-09-03", "close": 0.289623, "volume": 1174531.0}, {"date": "2025-09-04", "close": 0.289623, "volume": 477740.0}, {"date": "2025-09-05", "close": 0.279636, "volume": 179864.0}, {"date": "2025-09-08", "close": 0.279636, "volume": 377056.0}, {"date": "2025-09-09", "close": 0.29961, "volume": 260786.0}, {"date": "2025-09-10", "close": 0.29961, "volume": 198429.0}, {"date": "2025-09-11", "close": 0.289623, "volume": 468609.0}, {"date": "2025-09-12", "close": 0.289623, "volume": 358371.0}, {"date": "2025-09-15", "close": 0.279636, "volume": 613767.0}, {"date": "2025-09-16", "close": 0.29961, "volume": 322404.0}, {"date": "2025-09-17", "close": 0.279636, "volume": 345376.0}, {"date": "2025-09-18", "close": 0.289623, "volume": 404871.0}, {"date": "2025-09-19", "close": 0.289623, "volume": 423335.0}, {"date": "2025-09-22", "close": 0.279636, "volume": 224249.0}, {"date": "2025-09-23", "close": 0.289623, "volume": 547886.0}, {"date": "2025-09-24", "close": 0.29961, "volume": 325278.0}, {"date": "2025-09-25", "close": 0.369519, "volume": 4381162.0}, {"date": "2025-09-26", "close": 0.369519, "volume": 3574929.0}, {"date": "2025-09-29", "close": 0.389493, "volume": 1423273.0}, {"date": "2025-09-30", "close": 0.419454, "volume": 2985804.0}, {"date": "2025-10-01", "close": 0.419454, "volume": 800819.0}, {"date": "2025-10-02", "close": 0.429441, "volume": 1078581.0}, {"date": "2025-10-03", "close": 0.459402, "volume": 2042136.0}, {"date": "2025-10-06", "close": 0.439428, "volume": 1073705.0}, {"date": "2025-10-07", "close": 0.39948, "volume": 1401452.0}, {"date": "2025-10-08", "close": 0.469389, "volume": 1846136.0}, {"date": "2025-10-09", "close": 0.479376, "volume": 1717704.0}, {"date": "2025-10-10", "close": 0.419454, "volume": 882743.0}, {"date": "2025-10-13", "close": 0.429441, "volume": 915720.0}, {"date": "2025-10-14", "close": 0.449415, "volume": 378538.0}, {"date": "2025-10-15", "close": 0.419454, "volume": 1675753.0}, {"date": "2025-10-16", "close": 0.419454, "volume": 610914.0}, {"date": "2025-10-17", "close": 0.379506, "volume": 1792337.0}, {"date": "2025-10-20", "close": 0.379506, "volume": 1361991.0}, {"date": "2025-10-21", "close": 0.369519, "volume": 688249.0}, {"date": "2025-10-22", "close": 0.359532, "volume": 2241621.0}, {"date": "2025-10-23", "close": 0.369519, "volume": 1121803.0}, {"date": "2025-10-24", "close": 0.349545, "volume": 418244.0}, {"date": "2025-10-27", "close": 0.359532, "volume": 1846590.0}, {"date": "2025-11-06", "close": 0.389493, "volume": 282686.0}, {"date": "2025-11-07", "close": 0.359532, "volume": 841600.0}, {"date": "2025-11-10", "close": 0.3745125, "volume": 865296.0}, {"date": "2025-11-11", "close": 0.3645255, "volume": 730063.0}, {"date": "2025-11-12", "close": 0.359532, "volume": 662078.0}, {"date": "2025-11-13", "close": 0.359532, "volume": 1279739.0}, {"date": "2025-11-14", "close": 0.349545, "volume": 1400895.0}, {"date": "2025-11-17", "close": 0.3545385, "volume": 931444.0}, {"date": "2025-11-18", "close": 0.329571, "volume": 891800.0}, {"date": "2025-11-19", "close": 0.319584, "volume": 1756855.0}, {"date": "2025-11-20", "close": 0.3445515, "volume": 818061.0}, {"date": "2025-11-21", "close": 0.3245775, "volume": 1343653.0}, {"date": "2025-11-24", "close": 0.31209375, "volume": 507862.0}, {"date": "2025-11-25", "close": 0.3245775, "volume": 567416.0}, {"date": "2025-11-26", "close": 0.329571, "volume": 452406.0}, {"date": "2025-11-27", "close": 0.3345645, "volume": 818082.0}, {"date": "2025-11-28", "close": 0.3844995, "volume": 1470985.0}, {"date": "2025-12-01", "close": 0.359532, "volume": 398232.0}, {"date": "2025-12-02", "close": 0.379506, "volume": 391901.0}, {"date": "2025-12-03", "close": 0.379506, "volume": 716585.0}, {"date": "2025-12-04", "close": 0.4144605, "volume": 1732148.0}, {"date": "2025-12-05", "close": 0.419454, "volume": 570691.0}, {"date": "2025-12-08", "close": 0.4044735, "volume": 378152.0}, {"date": "2025-12-09", "close": 0.3844995, "volume": 957379.0}, {"date": "2025-12-10", "close": 0.3745125, "volume": 155771.0}, {"date": "2025-12-11", "close": 0.3645255, "volume": 320775.0}, {"date": "2025-12-12", "close": 0.39948, "volume": 532004.0}, {"date": "2025-12-15", "close": 0.3844995, "volume": 900036.0}, {"date": "2025-12-16", "close": 0.379506, "volume": 572294.0}, {"date": "2025-12-17", "close": 0.379506, "volume": 278731.0}, {"date": "2025-12-18", "close": 0.379506, "volume": 901329.0}, {"date": "2025-12-19", "close": 0.439428, "volume": 1498916.0}, {"date": "2025-12-22", "close": 0.4244475, "volume": 1137809.0}, {"date": "2025-12-23", "close": 0.419454, "volume": 460891.0}, {"date": "2025-12-24", "close": 0.4344345, "volume": 336179.0}, {"date": "2025-12-29", "close": 0.49935, "volume": 2303909.0}, {"date": "2025-12-30", "close": 0.49935, "volume": 1720805.0}, {"date": "2025-12-31", "close": 0.539298, "volume": 1529008.0}, {"date": "2026-01-02", "close": 0.579246, "volume": 1578431.0}, {"date": "2026-01-05", "close": 0.559272, "volume": 993830.0}, {"date": "2026-01-06", "close": 0.5842395, "volume": 983699.0}, {"date": "2026-01-07", "close": 0.5642655, "volume": 1384053.0}, {"date": "2026-01-08", "close": 0.539298, "volume": 352729.0}, {"date": "2026-01-09", "close": 0.529311, "volume": 515818.0}, {"date": "2026-01-12", "close": 0.559272, "volume": 593497.0}, {"date": "2026-01-13", "close": 0.5942265, "volume": 765836.0}, {"date": "2026-01-14", "close": 0.579246, "volume": 597176.0}, {"date": "2026-01-15", "close": 0.549285, "volume": 528169.0}, {"date": "2026-01-16", "close": 0.559272, "volume": 500397.0}, {"date": "2026-01-19", "close": 0.559272, "volume": 470892.0}, {"date": "2026-01-20", "close": 0.5842395, "volume": 648113.0}, {"date": "2026-01-23", "close": 0.529311, "volume": 2440708.0}, {"date": "2026-01-27", "close": 0.579246, "volume": 3875295.0}, {"date": "2026-01-28", "close": 0.5742525, "volume": 2709436.0}, {"date": "2026-01-29", "close": 0.5942265, "volume": 2643632.0}, {"date": "2026-01-30", "close": 0.5642655, "volume": 3580336.0}, {"date": "2026-02-02", "close": 0.53, "volume": 4275704.0}, {"date": "2026-02-03", "close": 0.535, "volume": 1365085.0}, {"date": "2026-02-04", "close": 0.56, "volume": 1044018.0}, {"date": "2026-02-05", "close": 0.495, "volume": 2100622.0}, {"date": "2026-02-06", "close": 0.46, "volume": 4874646.0}, {"date": "2026-02-09", "close": 0.485, "volume": 1407769.0}, {"date": "2026-02-10", "close": 0.51, "volume": 898196.0}, {"date": "2026-02-11", "close": 0.505, "volume": 898408.0}, {"date": "2026-02-12", "close": 0.5, "volume": 493627.0}, {"date": "2026-02-13", "close": 0.48, "volume": 1101602.0}, {"date": "2026-02-16", "close": 0.505, "volume": 915033.0}, {"date": "2026-02-17", "close": 0.48, "volume": 1034362.0}, {"date": "2026-02-18", "close": 0.48, "volume": 1750023.0}, {"date": "2026-02-19", "close": 0.475, "volume": 848833.0}, {"date": "2026-02-20", "close": 0.465, "volume": 842619.0}, {"date": "2026-02-23", "close": 0.495, "volume": 795677.0}, {"date": "2026-02-24", "close": 0.53, "volume": 1398782.0}, {"date": "2026-02-25", "close": 0.535, "volume": 1031866.0}, {"date": "2026-02-26", "close": 0.52, "volume": 906184.0}, {"date": "2026-02-27", "close": 0.55, "volume": 1623230.0}, {"date": "2026-03-02", "close": 0.525, "volume": 647335.0}, {"date": "2026-03-03", "close": 0.515, "volume": 1045453.0}, {"date": "2026-03-04", "close": 0.485, "volume": 1578518.0}, {"date": "2026-03-05", "close": 0.505, "volume": 1943949.0}, {"date": "2026-03-06", "close": 0.45, "volume": 974136.0}, {"date": "2026-03-09", "close": 0.425, "volume": 1492875.0}, {"date": "2026-03-10", "close": 0.425, "volume": 703076.0}, {"date": "2026-03-11", "close": 0.45, "volume": 363522.0}, {"date": "2026-03-12", "close": 0.435, "volume": 1098174.0}, {"date": "2026-03-13", "close": 0.41, "volume": 691869.0}, {"date": "2026-03-16", "close": 0.385, "volume": 1552894.0}, {"date": "2026-03-17", "close": 0.39, "volume": 441565.0}, {"date": "2026-03-18", "close": 0.395, "volume": 1134502.0}, {"date": "2026-03-19", "close": 0.35, "volume": 1354946.0}, {"date": "2026-03-20", "close": 0.35, "volume": 838979.0}, {"date": "2026-03-23", "close": 0.33, "volume": 1134916.0}, {"date": "2026-03-24", "close": 0.325, "volume": 905531.0}, {"date": "2026-03-25", "close": 0.375, "volume": 1383302.0}, {"date": "2026-03-26", "close": 0.355, "volume": 550752.0}, {"date": "2026-03-27", "close": 0.37, "volume": 378471.0}, {"date": "2026-03-30", "close": 0.36, "volume": 132149.0}, {"date": "2026-03-31", "close": 0.38, "volume": 846132.0}, {"date": "2026-04-01", "close": 0.38, "volume": 481533.0}, {"date": "2026-04-02", "close": 0.365, "volume": 1081375.0}, {"date": "2026-04-07", "close": 0.37, "volume": 481011.0}, {"date": "2026-04-08", "close": 0.37, "volume": 1270301.0}, {"date": "2026-04-09", "close": 0.335, "volume": 1873346.0}, {"date": "2026-04-10", "close": 0.32, "volume": 2537906.0}, {"date": "2026-04-13", "close": 0.305, "volume": 3412375.0}, {"date": "2026-04-14", "close": 0.325, "volume": 2245223.0}, {"date": "2026-04-15", "close": 0.345, "volume": 1587498.0}, {"date": "2026-04-16", "close": 0.355, "volume": 1179064.0}, {"date": "2026-04-17", "close": 0.355, "volume": 907928.0}, {"date": "2026-04-20", "close": 0.36, "volume": 1405661.0}, {"date": "2026-04-21", "close": 0.37, "volume": 851204.0}, {"date": "2026-04-22", "close": 0.37, "volume": 968135.0}, {"date": "2026-04-23", "close": 0.38, "volume": 679975.0}, {"date": "2026-04-24", "close": 0.37, "volume": 520123.0}, {"date": "2026-04-27", "close": 0.375, "volume": 650777.0}, {"date": "2026-04-28", "close": 0.375, "volume": 343062.0}, {"date": "2026-04-29", "close": 0.375, "volume": 825949.0}, {"date": "2026-04-30", "close": 0.365, "volume": 694974.0}, {"date": "2026-05-01", "close": 0.365, "volume": 631162.0}, {"date": "2026-05-04", "close": 0.365, "volume": 954984.0}, {"date": "2026-05-05", "close": 0.36, "volume": 419444.0}, {"date": "2026-05-06", "close": 0.365, "volume": 1323055.0}, {"date": "2026-05-07", "close": 0.41, "volume": 879309.0}, {"date": "2026-05-08", "close": 0.415, "volume": 1129420.0}, {"date": "2026-05-11", "close": 0.44, "volume": 2235885.0}, {"date": "2026-05-12", "close": 0.48, "volume": 1712248.0}, {"date": "2026-05-13", "close": 0.48, "volume": 1393531.0}, {"date": "2026-05-14", "close": 0.48, "volume": 1434045.0}, {"date": "2026-05-15", "close": 0.45, "volume": 856486.0}, {"date": "2026-05-18", "close": 0.43, "volume": 985596.0}, {"date": "2026-05-19", "close": 0.415, "volume": 543458.0}, {"date": "2026-05-20", "close": 0.395, "volume": 342451.0}, {"date": "2026-05-21", "close": 0.4, "volume": 443490.0}, {"date": "2026-05-22", "close": 0.395, "volume": 658378.0}, {"date": "2026-05-25", "close": 0.41, "volume": 803237.0}, {"date": "2026-05-26", "close": 0.395, "volume": 852118.0}, {"date": "2026-05-27", "close": 0.4, "volume": 163813.0}, {"date": "2026-05-28", "close": 0.37, "volume": 1363769.0}, {"date": "2026-05-29", "close": 0.41, "volume": 1637805.0}, {"date": "2026-06-01", "close": 0.405, "volume": 561669.0}, {"date": "2026-06-02", "close": 0.4, "volume": 1161143.0}, {"date": "2026-06-03", "close": 0.4, "volume": 1668942.0}, {"date": "2026-06-04", "close": 0.375, "volume": 1223355.0}, {"date": "2026-06-05", "close": 0.365, "volume": 521786.0}, {"date": "2026-06-09", "close": 0.36, "volume": 1121310.0}, {"date": "2026-06-10", "close": 0.365, "volume": 519711.0}, {"date": "2026-06-11", "close": 0.355, "volume": 1004369.0}, {"date": "2026-06-12", "close": 0.375, "volume": 503689.0}, {"date": "2026-06-15", "close": 0.4, "volume": 1149729.0}, {"date": "2026-06-16", "close": 0.41, "volume": 1015763.0}, {"date": "2026-06-17", "close": 0.43, "volume": 653538.0}, {"date": "2026-06-18", "close": 0.42, "volume": 1989618.0}, {"date": "2026-06-19", "close": 0.38, "volume": 606666.0}, {"date": "2026-06-22", "close": 0.37, "volume": 577324.0}, {"date": "2026-06-23", "close": 0.375, "volume": 803678.0}, {"date": "2026-06-24", "close": 0.41, "volume": 1370223.0}, {"date": "2026-06-25", "close": 0.38, "volume": 1471870.0}, {"date": "2026-06-26", "close": 0.41, "volume": 676435.0}, {"date": "2026-06-29", "close": 0.4, "volume": 733870.0}, {"date": "2026-06-30", "close": 0.45, "volume": 1627132.0}, {"date": "2026-07-01", "close": 0.41, "volume": 1521984.0}, {"date": "2026-07-02", "close": 0.425, "volume": 572785.0}, {"date": "2026-07-03", "close": 0.455, "volume": 1015447.0}, {"date": "2026-07-06", "close": 0.455, "volume": 544378.0}, {"date": "2026-07-07", "close": 0.425, "volume": 552644.0}, {"date": "2026-07-08", "close": 0.425, "volume": 888190.0}, {"date": "2026-07-09", "close": 0.405, "volume": 67318.0}, {"date": "2026-07-10", "close": 0.43, "volume": 195523.0}, {"date": "2026-07-13", "close": 0.415, "volume": 293569.0}, {"date": "2026-07-14", "close": 0.42, "volume": 658424.0}, {"date": "2026-07-15", "close": 0.435, "volume": 251759.0}, {"date": "2026-07-16", "close": 0.42, "volume": 87584.0}, {"date": "2026-07-17", "close": 0.425, "volume": 5604468.0}, {"date": "2026-07-20", "close": 0.42, "volume": 5883796.0}, {"date": "2026-07-21", "close": 0.415, "volume": 1177074.0}, {"date": "2026-07-22", "close": 0.435, "volume": 530965.0}, {"date": "2026-07-23", "close": 0.45, "volume": 366188.0}, {"date": "2026-07-24", "close": 0.42, "volume": 456975.0}, {"date": "2026-07-27", "close": 0.415, "volume": 198168.0}, {"date": "2026-07-28", "close": 0.425, "volume": 221696.0}, {"date": "2026-07-29", "close": 0.42, "volume": 18457.0}, {"date": "2026-07-30", "close": 0.425, "volume": 908626.0}, {"date": "2026-07-31", "close": 0.445, "volume": 1076133.0}, {"date": "2026-08-03", "close": 0.455, "volume": 448894.0}, {"date": "2026-08-04", "close": 0.475, "volume": 1354276.0}, {"date": "2026-08-05", "close": 0.475, "volume": 1279498.0}, {"date": "2026-08-06", "close": 0.475, "volume": 943606.0}, {"date": "2026-08-07", "close": 0.485, "volume": 594719.0}, {"date": "2026-08-10", "close": 0.47, "volume": 822590.0}, {"date": "2026-08-11", "close": 0.47, "volume": 1108254.0}, {"date": "2026-08-12", "close": 0.49, "volume": 817013.0}, {"date": "2026-08-13", "close": 0.49, "volume": 1510405.0}, {"date": "2026-08-14", "close": 0.49, "volume": 387193.0}, {"date": "2026-08-17", "close": 0.5, "volume": 1818405.0}, {"date": "2026-08-18", "close": 0.47, "volume": 918615.0}, {"date": "2026-08-19", "close": 0.45, "volume": 657840.0}, {"date": "2026-08-20", "close": 0.48, "volume": 656262.0}, {"date": "2026-08-21", "close": 0.545, "volume": 2603756.0}, {"date": "2026-08-24", "close": 0.57, "volume": 2735038.0}, {"date": "2026-08-25", "close": 0.565, "volume": 1568199.0}, {"date": "2026-08-26", "close": 0.56, "volume": 618292.0}, {"date": "2026-08-27", "close": 0.55, "volume": 436300.0}, {"date": "2026-08-28", "close": 0.55, "volume": 270512.0}, {"date": "2026-08-31", "close": 0.54, "volume": 403292.0}, {"date": "2026-09-01", "close": 0.54, "volume": 342351.0}, {"date": "2026-09-02", "close": 0.52, "volume": 444513.0}, {"date": "2026-09-03", "close": 0.535, "volume": 1151597.0}, {"date": "2026-09-04", "close": 0.53, "volume": 267172.0}, {"date": "2026-09-07", "close": 0.545, "volume": 215305.0}, {"date": "2026-09-08", "close": 0.57, "volume": 837869.0}, {"date": "2026-09-09", "close": 0.575, "volume": 818826.0}, {"date": "2026-09-10", "close": 0.555, "volume": 896718.0}, {"date": "2026-09-11", "close": 0.52, "volume": 1200266.0}, {"date": "2026-09-14", "close": 0.495, "volume": 1817677.0}, {"date": "2026-09-15", "close": 0.48, "volume": 495190.0}, {"date": "2026-09-16", "close": 0.51, "volume": 151374.0}, {"date": "2026-09-17", "close": 0.49, "volume": 193790.0}, {"date": "2026-09-18", "close": 0.49, "volume": 1048949.0}], "refreshing": true}