{"ticker": "IMB", "overview": {"name": "Intelligent Monitoring Group Limited", "country": "Australia", "industry": "Commercial & Professional Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "IMB", "has_prices": true, "as_of": "2026-09-18", "last": 0.59, "prev_close": 0.58, "change": 0.010000000000000009, "change_pct": 0.017241379310344845, "session_volume": 35992.0, "vwap_5": 0.5993385629879433, "vwap_20": 0.6090764981888102, "vwap_60": 0.6171635342587135, "vwap_250": 0.6220907037222003, "high_52w": 0.76, "low_52w": 0.46, "avg_volume_20": 1310906.2, "sessions": 400, "market_cap": {"value": 239637220.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03160889", "src": "ASX", "ticker": "IMB", "cik": "", "company": "Intelligent Monitoring Group Limited", "company_raw": "Intelligent Monitoring Group Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their IMB stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03160889", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 942}, {"id": "ASX-03140741", "src": "ASX", "ticker": "IMB", "cik": "", "company": "Intelligent Monitoring Group Limited", "company_raw": "Intelligent Monitoring Group 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 IMB stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03140741", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67182}, {"id": "ASX-03137298", "src": "ASX", "ticker": "IMB", "cik": "", "company": "Intelligent Monitoring Group Limited", "company_raw": "Intelligent Monitoring Group 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 IMB stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137298", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80142}, {"id": "ASX-03136950", "src": "ASX", "ticker": "IMB", "cik": "", "company": "Intelligent Monitoring Group Limited", "company_raw": "Intelligent Monitoring Group 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 IMB stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136950", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80142}, {"id": "ASX-03123667", "src": "ASX", "ticker": "IMB", "cik": "", "company": "Intelligent Monitoring Group Limited", "company_raw": "Intelligent Monitoring Group 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 IMB stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123667", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121902}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Dennison Hambling", "notice_type": "3Y", "direct_shares": 6944846.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-20", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150901-6A1350334", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "The LTC Group \u2013 Hilve Holdings Limited, Valdor Global FZCO and", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 15.25, "notice_date": "2026-09-07", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132891-6A1342687", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "VALDOR GLOBAL FZCO", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 6.18, "notice_date": "2026-07-14", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03111082-6A1333903", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Chris Taylor", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-11", "source_url": "https://www.marketindex.com.au/asx/imb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Brisson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-06", "source_url": "https://www.marketindex.com.au/asx/imb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Kennan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-04", "source_url": "https://www.marketindex.com.au/asx/imb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Brisson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-20", "source_url": "https://www.marketindex.com.au/asx/imb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Brisson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-17", "source_url": "https://www.marketindex.com.au/asx/imb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kennan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-01", "source_url": "https://www.marketindex.com.au/asx/imb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Brisson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-15", "source_url": "https://www.marketindex.com.au/asx/imb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dennison Hambling", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-05", "source_url": "https://www.marketindex.com.au/asx/imb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kennan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-07", "source_url": "https://www.marketindex.com.au/asx/imb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hambling", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-07", "source_url": "https://www.marketindex.com.au/asx/imb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dennison Hambling", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-03", "source_url": "https://www.marketindex.com.au/asx/imb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dennison Hambling", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-02", "source_url": "https://www.marketindex.com.au/asx/imb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Hambling", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-28", "source_url": "https://www.marketindex.com.au/asx/imb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Kennan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-01", "source_url": "https://www.marketindex.com.au/asx/imb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Kennan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-28", "source_url": "https://www.marketindex.com.au/asx/imb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Kennan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-27", "source_url": "https://www.marketindex.com.au/asx/imb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Kennan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-26", "source_url": "https://www.marketindex.com.au/asx/imb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Kennan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-21", "source_url": "https://www.marketindex.com.au/asx/imb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Kennan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-19", "source_url": "https://www.marketindex.com.au/asx/imb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Kennan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-07", "source_url": "https://www.marketindex.com.au/asx/imb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Kennan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-28", "source_url": "https://www.marketindex.com.au/asx/imb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Kennan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-26", "source_url": "https://www.marketindex.com.au/asx/imb", "needs_ocr": 0}], "directors": [{"name": "Hambling", "first_seen": "2023-07-25", "last_seen": "2024-11-07", "status": "current", "notices": 2}, {"name": "Kennan", "first_seen": "2024-11-07", "last_seen": "2025-01-01", "status": "current", "notices": 2}, {"name": "Peter Kennan", "first_seen": "2020-01-19", "last_seen": "2026-01-04", "status": "current", "notices": 17}, {"name": "Mark Brisson", "first_seen": "2024-12-15", "last_seen": "2026-03-06", "status": "current", "notices": 4}, {"name": "Chris Taylor", "first_seen": "2026-06-11", "last_seen": "2026-06-11", "status": "current", "notices": 1}, {"name": "Dennison Hambling", "first_seen": "2020-01-19", "last_seen": "2026-10-20", "status": "current", "notices": 11}, {"name": "amendment", "first_seen": "2010-04-14", "last_seen": "2010-04-14", "status": "past", "notices": 1}, {"name": "Robert E Kirtlan", "first_seen": "2014-02-19", "last_seen": "2014-02-19", "status": "past", "notices": 1}, {"name": "Michael R Griffiths", "first_seen": "2014-02-19", "last_seen": "2014-02-19", "status": "past", "notices": 1}, {"name": "Katina Law", "first_seen": "2014-02-19", "last_seen": "2014-02-19", "status": "past", "notices": 1}, {"name": "Ernest A Myers", "first_seen": "2014-02-19", "last_seen": "2014-02-19", "status": "past", "notices": 1}, {"name": "Peter Munachen", "first_seen": "2013-12-19", "last_seen": "2014-12-18", "status": "past", "notices": 3}, {"name": "Henry David Kennedy", "first_seen": "2013-12-19", "last_seen": "2014-12-18", "status": "past", "notices": 3}, {"name": "P Munachen", "first_seen": "2015-04-24", "last_seen": "2015-04-24", "status": "past", "notices": 1}, {"name": "H D Kennedy", "first_seen": "2015-04-24", "last_seen": "2015-04-24", "status": "past", "notices": 1}, {"name": "E A Myers", "first_seen": "2015-04-24", "last_seen": "2015-04-24", "status": "past", "notices": 1}, {"name": "Robert Kirtlan", "first_seen": "2014-12-18", "last_seen": "2015-09-01", "status": "past", "notices": 2}, {"name": "Michael Griffiths", "first_seen": "2014-12-18", "last_seen": "2015-09-01", "status": "past", "notices": 2}, {"name": "Derek La Ferla", "first_seen": "2019-11-13", "last_seen": "2019-11-13", "status": "past", "notices": 1}, {"name": "Dimitri Bacopanos", "first_seen": "2021-10-27", "last_seen": "2021-10-27", "status": "past", "notices": 1}, {"name": "Robert Hilton", "first_seen": "2022-07-05", "last_seen": "2022-07-05", "status": "past", "notices": 1}, {"name": "R Hilton", "first_seen": "2023-06-15", "last_seen": "2023-06-15", "status": "past", "notices": 1}, {"name": "Petter Kennan", "first_seen": "2023-07-18", "last_seen": "2023-07-18", "status": "past", "notices": 1}, {"name": "D Hambling", "first_seen": "2023-06-15", "last_seen": "2024-05-28", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Security Holder Details", "title": "IMB App 3Y Change of Directors Interest - DH", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156830-6A1353171"}, {"date": "2026-11-01", "form": "Issued Capital", "title": "Notification regarding unquoted securities - IMB", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156746-6A1353162"}, {"date": "2026-10-20", "form": "Issued Capital", "title": "IMB - Cleansing Notice on Exercise of Performance Rights", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150905-6A1350336"}, {"date": "2026-10-20", "form": "Security Holder Details", "title": "IMB Appendix 3Y - Dennison Hambling", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150901-6A1350334"}, {"date": "2026-10-20", "form": "Issued Capital", "title": "Application for quotation of securities - IMB", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150863-6A1350325"}], "performance": {"ticker": "IMB", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1994-03-10", "close": 5458.6877678131, "volume": 24.0}, {"date": "1994-03-11", "close": 5068.9125155751, "volume": 20.0}, {"date": "1994-03-14", "close": 5068.9125155751, "volume": 1.0}, {"date": "1994-03-15", "close": 4679.1372633371, "volume": 6.0}, {"date": "1994-03-16", "close": 5068.9125155751, "volume": 15.0}, {"date": "1994-03-17", "close": 5068.9125155751, "volume": 12.0}, {"date": "1994-03-18", "close": 5068.9125155751, "volume": 5.0}, {"date": "1994-03-21", "close": 5068.9125155751, "volume": 6.0}, {"date": "1994-03-22", "close": 5068.9125155751, "volume": 6.0}, {"date": "1994-03-23", "close": 5068.9125155751, "volume": 3.0}, {"date": "1994-03-24", "close": 5961.26856364, "volume": null}, {"date": "1994-03-25", "close": 5458.6877678131, "volume": 9.0}, {"date": "1994-03-28", "close": 5068.9125155751, "volume": 13.0}, {"date": "1994-03-29", "close": 5068.9125155751, "volume": 8.0}, {"date": "1994-03-30", "close": 4679.1372633371, "volume": 8.0}, {"date": "1994-03-31", "close": 4679.1372633371, "volume": 2.0}, {"date": "1994-04-01", "close": 5502.70944336, "volume": null}, {"date": "1994-04-04", "close": 5502.70944336, "volume": null}, {"date": "1994-04-05", "close": 4679.1372633371, "volume": 6.0}, {"date": "1994-04-06", "close": 5068.9125155751, "volume": 5.0}, {"date": "1994-04-07", "close": 5068.9125155751, "volume": 2.0}, {"date": "1994-04-08", "close": 4679.1372633371, "volume": 5.0}, {"date": "1994-04-11", "close": 5068.9125155751, "volume": 4.0}, {"date": "1994-04-12", "close": 4679.1372633371, "volume": 0.0}, {"date": "1994-04-13", "close": 4679.1372633371, "volume": 5.0}, {"date": "1994-04-14", "close": 5502.70944336, "volume": null}, {"date": "1994-04-15", "close": 4288.9034519788, "volume": 1.0}, {"date": "1994-04-18", "close": 4288.9034519788, "volume": 5.0}, {"date": "1994-04-19", "close": 3899.1281997408, "volume": 5.0}, {"date": "1994-04-20", "close": 3899.1281997408, "volume": 4.0}, {"date": "1994-04-21", "close": 3899.1281997408, "volume": 2.0}, {"date": "1994-04-22", "close": 3899.1281997408, "volume": 4.0}, {"date": "1994-04-25", "close": 4585.5912028, "volume": null}, {"date": "1994-04-26", "close": 4585.5912028, "volume": null}, {"date": "1994-04-27", "close": 4585.5912028, "volume": null}, {"date": "1994-04-28", "close": 4288.9034519788, "volume": 23.0}, {"date": "1994-04-29", "close": 4679.1372633371, "volume": 4.0}, {"date": "1994-05-02", "close": 4679.1372633371, "volume": 28.0}, {"date": "1994-05-03", "close": 4679.1372633371, "volume": 3.0}, {"date": "1994-05-04", "close": 4288.9034519788, "volume": 13.0}, {"date": "1994-05-05", "close": 4288.9034519788, "volume": 2.0}, {"date": "1994-05-06", "close": 4288.9034519788, "volume": 1.0}, {"date": "1994-05-09", "close": 4679.1372633371, "volume": 1.0}, {"date": "1994-05-10", "close": 5502.70944336, "volume": null}, {"date": "1994-05-11", "close": 4679.1372633371, "volume": 0.0}, {"date": "1994-05-12", "close": 4288.9034519788, "volume": 0.0}, {"date": "1994-05-13", "close": 5044.15032308, "volume": null}, {"date": "1994-05-16", "close": 4288.9034519788, "volume": 8.0}, {"date": "1994-05-17", "close": 5044.15032308, "volume": null}, {"date": "1994-05-18", "close": 4288.9034519788, "volume": 1.0}, {"date": "1994-05-19", "close": 4288.9034519788, "volume": 1.0}, {"date": "1994-05-20", "close": 4288.9034519788, "volume": 1.0}, {"date": "1994-05-23", "close": 4288.9034519788, "volume": 2.0}, {"date": "1994-05-24", "close": 5044.15032308, "volume": null}, {"date": "1994-05-25", "close": 3899.1281997408, "volume": 1.0}, {"date": "1994-05-26", "close": 3899.1281997408, "volume": 1.0}, {"date": "1994-05-27", "close": 4679.1372633371, "volume": 15.0}, {"date": "1994-05-30", "close": 4288.9034519788, "volume": 4.0}, {"date": "1994-05-31", "close": 4288.9034519788, "volume": 1.0}, {"date": "1994-06-01", "close": 5044.15032308, "volume": null}, {"date": "1994-06-02", "close": 3899.1281997408, "volume": 2.0}, {"date": "1994-06-03", "close": 3899.1281997408, "volume": 1.0}, {"date": "1994-06-06", "close": 4585.5912028, "volume": null}, {"date": "1994-06-07", "close": 3704.2405736218, "volume": 3.0}, {"date": "1994-06-08", "close": 4356.31164266, "volume": null}, {"date": "1994-06-09", "close": 3704.2405736218, "volume": 6.0}, {"date": "1994-06-10", "close": 3509.3529475028, "volume": 2.0}, {"date": "1994-06-13", "close": 4127.03208252, "volume": null}, {"date": "1994-06-14", "close": 3704.2405736218, "volume": 4.0}, {"date": "1994-06-15", "close": 3314.4653213838, "volume": 2.0}, {"date": "1994-06-16", "close": 3509.3529475028, "volume": 7.0}, {"date": "1994-06-17", "close": 3509.3529475028, "volume": 4.0}, {"date": "1994-06-20", "close": 3704.2405736218, "volume": 1.0}, {"date": "1994-06-21", "close": 3509.3529475028, "volume": 5.0}, {"date": "1994-06-22", "close": 3509.3529475028, "volume": 3.0}, {"date": "1994-06-23", "close": 3509.3529475028, "volume": 3.0}, {"date": "1994-06-24", "close": 3704.2405736218, "volume": 9.0}, {"date": "1994-06-27", "close": 3509.3529475028, "volume": 4.0}, {"date": "1994-06-28", "close": 3314.4653213838, "volume": 5.0}, {"date": "1994-06-29", "close": 3314.4653213838, "volume": 12.0}, {"date": "1994-06-30", "close": 3314.4653213838, "volume": 12.0}, {"date": "1994-07-01", "close": 3897.75252238, "volume": null}, {"date": "1994-07-04", "close": 4288.9034519788, "volume": 15.0}, {"date": "1994-07-05", "close": 4288.9034519788, "volume": 3.0}, {"date": "1994-07-06", "close": 4679.1372633371, "volume": 2.0}, {"date": "1994-07-07", "close": 4679.1372633371, "volume": 30.0}, {"date": "1994-07-08", "close": 4679.1372633371, "volume": 17.0}, {"date": "1994-07-11", "close": 5068.9125155751, "volume": 31.0}, {"date": "1994-07-12", "close": 5068.9125155751, "volume": 26.0}, {"date": "1994-07-13", "close": 5458.6877678131, "volume": 9.0}, {"date": "1994-07-14", "close": 5068.9125155751, "volume": 9.0}, {"date": "1994-07-15", "close": 5068.9125155751, "volume": 2.0}, {"date": "1994-07-18", "close": 5068.9125155751, "volume": 18.0}, {"date": "1994-07-19", "close": 5458.6877678131, "volume": 52.0}, {"date": "1994-07-20", "close": 5458.6877678131, "volume": 5.0}, {"date": "1994-07-21", "close": 5458.6877678131, "volume": 7.0}, {"date": "1994-07-22", "close": 5068.9125155751, "volume": 7.0}, {"date": "1994-07-25", "close": 5068.9125155751, "volume": 4.0}, {"date": "1994-07-26", "close": 4679.1372633371, "volume": 3.0}, {"date": "1994-07-27", "close": 4679.1372633371, "volume": 5.0}, {"date": "1994-07-28", "close": 5502.70944336, "volume": null}, {"date": "1994-07-29", "close": 4288.9034519788, "volume": 1.0}, {"date": "1994-08-01", "close": 4679.1372633371, "volume": 1.0}, {"date": "1994-08-02", "close": 4679.1372633371, "volume": 2.0}, {"date": "1994-08-03", "close": 4679.1372633371, "volume": 1.0}, {"date": "1994-08-04", "close": 4679.1372633371, "volume": 2.0}, {"date": "1994-08-05", "close": 4679.1372633371, "volume": 2.0}, {"date": "1994-08-08", "close": 4679.1372633371, "volume": 3.0}, {"date": "1994-08-09", "close": 5502.70944336, "volume": null}, {"date": "1994-08-10", "close": 4679.1372633371, "volume": 3.0}, {"date": "1994-08-11", "close": 4679.1372633371, "volume": 4.0}, {"date": "1994-08-12", "close": 4679.1372633371, "volume": 13.0}, {"date": "1994-08-15", "close": 5502.70944336, "volume": null}, {"date": "1994-08-16", "close": 4679.1372633371, "volume": 8.0}, {"date": "1994-08-17", "close": 4288.9034519788, "volume": 4.0}, {"date": "1994-08-18", "close": 3899.1281997408, "volume": 2.0}, {"date": "1994-08-19", "close": 3899.1281997408, "volume": 0.0}, {"date": "1994-08-22", "close": 3899.1281997408, "volume": 2.0}, {"date": "1994-08-23", "close": 3509.3529475028, "volume": 6.0}, {"date": "1994-08-24", "close": 3509.3529475028, "volume": 1.0}, {"date": "1994-08-25", "close": 3899.1281997408, "volume": 6.0}, {"date": "1994-08-26", "close": 3899.1281997408, "volume": 2.0}, {"date": "1994-08-29", "close": 3509.3529475028, "volume": 2.0}, {"date": "1994-08-30", "close": 4127.03208252, "volume": null}, {"date": "1994-08-31", "close": 4127.03208252, "volume": null}, {"date": "1994-09-01", "close": 4127.03208252, "volume": null}, {"date": "1994-09-02", "close": 3704.2405736218, "volume": 2.0}, {"date": "1994-09-05", "close": 3899.1281997408, "volume": 1.0}, {"date": "1994-09-06", "close": 3899.1281997408, "volume": 4.0}, {"date": "1994-09-07", "close": 3509.3529475028, "volume": 3.0}, {"date": "1994-09-08", "close": 4127.03208252, "volume": null}, {"date": "1994-09-09", "close": 3509.3529475028, "volume": 3.0}, {"date": "1994-09-12", "close": 3509.3529475028, "volume": 2.0}, {"date": "1994-09-13", "close": 3704.2405736218, "volume": 1.0}, {"date": "1994-09-14", "close": 4356.31164266, "volume": null}, {"date": "1994-09-15", "close": 3704.2405736218, "volume": 0.0}, {"date": "1994-09-16", "close": 3704.2405736218, "volume": 1.0}, {"date": "1994-09-19", "close": 4356.31164266, "volume": null}, {"date": "1994-09-20", "close": 4356.31164266, "volume": null}, {"date": "1994-09-21", "close": 4356.31164266, "volume": null}, {"date": "1994-09-22", "close": 3314.4653213838, "volume": 1.0}, {"date": "1994-09-23", "close": 3897.75252238, "volume": null}, {"date": "1994-09-26", "close": 3509.3529475028, "volume": 4.0}, {"date": "1994-09-27", "close": 3704.2405736218, "volume": 2.0}, {"date": "1994-09-28", "close": 3704.2405736218, "volume": 1.0}, {"date": "1994-09-29", "close": 4356.31164266, "volume": null}, {"date": "1994-09-30", "close": 4356.31164266, "volume": null}, {"date": "1994-10-03", "close": 3704.2405736218, "volume": 1.0}, {"date": "1994-10-04", "close": 3509.3529475028, "volume": 4.0}, {"date": "1994-10-05", "close": 3509.3529475028, "volume": 1.0}, {"date": "1994-10-06", "close": 3509.3529475028, "volume": 2.0}, {"date": "1994-10-07", "close": 3704.2405736218, "volume": 1.0}, {"date": "1994-10-10", "close": 3704.2405736218, "volume": 0.0}, {"date": "1994-10-11", "close": 3704.2405736218, "volume": 1.0}, {"date": "1994-10-12", "close": 3704.2405736218, "volume": 1.0}, {"date": "1994-10-13", "close": 4356.31164266, "volume": null}, {"date": "1994-10-14", "close": 4356.31164266, "volume": null}, {"date": "1994-10-17", "close": 4356.31164266, "volume": null}, {"date": "1994-10-18", "close": 3509.3529475028, "volume": 1.0}, {"date": "1994-10-19", "close": 4127.03208252, "volume": null}, {"date": "1994-10-20", "close": 3431.3978970552, "volume": 1.0}, {"date": "1994-10-21", "close": 3509.3529475028, "volume": 1.0}, {"date": "1994-10-24", "close": 4127.03208252, "volume": null}, {"date": "1994-10-25", "close": 3314.4653213838, "volume": 1.0}, {"date": "1994-10-26", "close": 3897.75252238, "volume": null}, {"date": "1994-10-27", "close": 3897.75252238, "volume": null}, {"date": "1994-10-28", "close": 3119.1191361446, "volume": 3.0}, {"date": "1994-10-31", "close": 3668.47296224, "volume": null}, {"date": "1994-11-01", "close": 3509.3529475028, "volume": 2.0}, {"date": "1994-11-02", "close": 3509.3529475028, "volume": 1.0}, {"date": "1994-11-03", "close": 3509.3529475028, "volume": 3.0}, {"date": "1994-11-04", "close": 3314.4653213838, "volume": 1.0}, {"date": "1994-11-07", "close": 3119.1191361446, "volume": 2.0}, {"date": "1994-11-08", "close": 3668.47296224, "volume": null}, {"date": "1994-11-09", "close": 3668.47296224, "volume": null}, {"date": "1994-11-10", "close": 3668.47296224, "volume": null}, {"date": "1994-11-11", "close": 3668.47296224, "volume": null}, {"date": "1994-11-14", "close": 3314.4653213838, "volume": 1.0}, {"date": "1994-11-15", "close": 3314.4653213838, "volume": 1.0}, {"date": "1994-11-16", "close": 3897.75252238, "volume": null}, {"date": "1994-11-17", "close": 3314.4653213838, "volume": 1.0}, {"date": "1994-11-18", "close": 3897.75252238, "volume": null}, {"date": "1994-11-21", "close": 3119.1191361446, "volume": 1.0}, {"date": "1994-11-22", "close": 3668.47296224, "volume": null}, {"date": "1994-11-23", "close": 3668.47296224, "volume": null}, {"date": "1994-11-24", "close": 3509.3529475028, "volume": 51.0}, {"date": "1994-11-25", "close": 3314.4653213838, "volume": 3.0}, {"date": "1994-11-28", "close": 3314.4653213838, "volume": 0.0}, {"date": "1994-11-29", "close": 3897.75252238, "volume": null}, {"date": "1994-11-30", "close": 3897.75252238, "volume": null}, {"date": "1994-12-01", "close": 3119.1191361446, "volume": 1.0}, {"date": "1994-12-02", "close": 3119.1191361446, "volume": 5.0}, {"date": "1994-12-05", "close": 3314.4653213838, "volume": 2.0}, {"date": "1994-12-06", "close": 3314.4653213838, "volume": 2.0}, {"date": "1994-12-07", "close": 3509.3529475028, "volume": 3.0}, {"date": "1994-12-08", "close": 3704.2405736218, "volume": 1.0}, {"date": "1994-12-09", "close": 3704.2405736218, "volume": 4.0}, {"date": "1994-12-12", "close": 3509.3529475028, "volume": 4.0}, {"date": "1994-12-13", "close": 3509.3529475028, "volume": 3.0}, {"date": "1994-12-14", "close": 3509.3529475028, "volume": 3.0}, {"date": "1994-12-15", "close": 4127.03208252, "volume": null}, {"date": "1994-12-16", "close": 4127.03208252, "volume": null}, {"date": "1994-12-19", "close": 3509.3529475028, "volume": 3.0}, {"date": "1994-12-20", "close": 4127.03208252, "volume": null}, {"date": "1994-12-21", "close": 4127.03208252, "volume": null}, {"date": "1994-12-22", "close": 4127.03208252, "volume": null}, {"date": "1994-12-23", "close": 3314.4653213838, "volume": 0.0}, {"date": "1994-12-26", "close": 3897.75252238, "volume": null}, {"date": "1994-12-27", "close": 3897.75252238, "volume": null}, {"date": "1994-12-28", "close": 3897.75252238, "volume": null}, {"date": "1994-12-29", "close": 3897.75252238, "volume": null}, {"date": "1994-12-30", "close": 3897.75252238, "volume": null}, {"date": "1995-01-02", "close": 3897.75252238, "volume": null}, {"date": "1995-01-03", "close": 3314.4653213838, "volume": 0.0}, {"date": "1995-01-04", "close": 3314.4653213838, "volume": 0.0}, {"date": "1995-01-05", "close": 3899.1281997408, "volume": 0.0}, {"date": "1995-01-06", "close": 3509.3529475028, "volume": 3.0}, {"date": "1995-01-09", "close": 3314.4653213838, "volume": 2.0}, {"date": "1995-01-10", "close": 3897.75252238, "volume": null}, {"date": "1995-01-11", "close": 3897.75252238, "volume": null}, {"date": "1995-01-12", "close": 3897.75252238, "volume": null}, {"date": "1995-01-13", "close": 3899.1281997408, "volume": 6.0}, {"date": "1995-01-16", "close": 3314.4653213838, "volume": 1.0}, {"date": "1995-01-17", "close": 3897.75252238, "volume": null}, {"date": "1995-01-18", "close": 3897.75252238, "volume": null}, {"date": "1995-01-19", "close": 3509.3529475028, "volume": 1.0}, {"date": "1995-01-20", "close": 3509.3529475028, "volume": 2.0}, {"date": "1995-01-23", "close": 4127.03208252, "volume": null}, {"date": "1995-01-24", "close": 3314.4653213838, "volume": 2.0}, {"date": "1995-01-25", "close": 3314.4653213838, "volume": 1.0}, {"date": "1995-01-26", "close": 3897.75252238, "volume": null}, {"date": "1995-01-27", "close": 3897.75252238, "volume": null}, {"date": "1995-01-30", "close": 3897.75252238, "volume": null}, {"date": "1995-01-31", "close": 3897.75252238, "volume": null}, {"date": "1995-02-01", "close": 3897.75252238, "volume": null}, {"date": "1995-02-02", "close": 3897.75252238, "volume": null}, {"date": "1995-02-03", "close": 3897.75252238, "volume": null}, {"date": "1995-02-06", "close": 3119.1191361446, "volume": 2.0}, {"date": "1995-02-07", "close": 3314.4653213838, "volume": 1.0}, {"date": "1995-02-08", "close": 3897.75252238, "volume": null}, {"date": "1995-02-09", "close": 3119.1191361446, "volume": 1.0}, {"date": "1995-02-10", "close": 3668.47296224, "volume": null}, {"date": "1995-02-13", "close": 3668.47296224, "volume": null}, {"date": "1995-02-14", "close": 3668.47296224, "volume": null}, {"date": "1995-02-15", "close": 3668.47296224, "volume": null}, {"date": "1995-02-16", "close": 3668.47296224, "volume": null}, {"date": "1995-02-17", "close": 3668.47296224, "volume": null}, {"date": "1995-02-20", "close": 3668.47296224, "volume": null}, {"date": "1995-02-21", "close": 3668.47296224, "volume": null}, {"date": "1995-02-22", "close": 2729.3438839066, "volume": 5.0}, {"date": "1995-02-23", "close": 3209.91384196, "volume": null}, {"date": "1995-02-24", "close": 3209.91384196, "volume": null}, {"date": "1995-02-27", "close": 3209.91384196, "volume": null}, {"date": "1995-02-28", "close": 2729.3438839066, "volume": 2.0}, {"date": "1995-03-01", "close": 3209.91384196, "volume": null}, {"date": "1995-03-02", "close": 3209.91384196, "volume": null}, {"date": "1995-03-03", "close": 2729.3438839066, "volume": 1.0}, {"date": "1995-03-06", "close": 3209.91384196, "volume": null}, {"date": "1995-03-07", "close": 3209.91384196, "volume": null}, {"date": "1995-03-08", "close": 3209.91384196, "volume": null}, {"date": "1995-03-09", "close": 3209.91384196, "volume": null}, {"date": "1995-03-10", "close": 2144.6810055496, "volume": 1.0}, {"date": "1995-03-13", "close": 1949.7933794306, "volume": 2.0}, {"date": "1995-03-14", "close": 2144.6810055496, "volume": 1.0}, {"date": "1995-03-15", "close": 2522.07516154, "volume": null}, {"date": "1995-03-16", "close": 2522.07516154, "volume": null}, {"date": "1995-03-17", "close": 2339.5686316686, "volume": 1.0}, {"date": "1995-03-20", "close": 2751.35472168, "volume": null}, {"date": "1995-03-21", "close": 2751.35472168, "volume": null}, {"date": "1995-03-22", "close": 2534.4562577876, "volume": 0.0}, {"date": "1995-03-23", "close": 2534.4562577876, "volume": 2.0}, {"date": "1995-03-24", "close": 2980.63428182, "volume": null}, {"date": "1995-03-27", "close": 2339.5686316686, "volume": 3.0}, {"date": "1995-03-28", "close": 2339.5686316686, "volume": 0.0}, {"date": "1995-03-29", "close": 2534.4562577876, "volume": 0.0}, {"date": "1995-03-30", "close": 2980.63428182, "volume": null}, {"date": "1995-03-31", "close": 2980.63428182, "volume": null}, {"date": "1995-04-03", "close": 2980.63428182, "volume": null}, {"date": "1995-04-04", "close": 2339.5686316686, "volume": 3.0}, {"date": "1995-04-05", "close": 2751.35472168, "volume": null}, {"date": "1995-04-06", "close": 2751.35472168, "volume": null}, {"date": "1995-04-07", "close": 2534.4562577876, "volume": 4.0}, {"date": "1995-04-10", "close": 2534.4562577876, "volume": 4.0}, {"date": "1995-04-11", "close": 2980.63428182, "volume": null}, {"date": "1995-04-12", "close": 2980.63428182, "volume": null}, {"date": "1995-04-13", "close": 2980.63428182, "volume": null}, {"date": "1995-04-14", "close": 2980.63428182, "volume": null}, {"date": "1995-04-17", "close": 2980.63428182, "volume": null}, {"date": "1995-04-18", "close": 2980.63428182, "volume": null}, {"date": "1995-04-19", "close": 2980.63428182, "volume": null}, {"date": "1995-04-20", "close": 2980.63428182, "volume": null}, {"date": "1995-04-21", "close": 2980.63428182, "volume": null}, {"date": "1995-04-24", "close": 2980.63428182, "volume": null}, {"date": "1995-04-25", "close": 2980.63428182, "volume": null}, {"date": "1995-04-26", "close": 2534.4562577876, "volume": 0.0}, {"date": "1995-04-27", "close": 2534.4562577876, "volume": 1.0}, {"date": "1995-04-28", "close": 2534.4562577876, "volume": 0.0}, {"date": "1995-05-01", "close": 2980.63428182, "volume": null}, {"date": "1995-05-02", "close": 2980.63428182, "volume": null}, {"date": "1995-05-03", "close": 2980.63428182, "volume": null}, {"date": "1995-05-04", "close": 2339.5686316686, "volume": 1.0}, {"date": "1995-05-05", "close": 2729.3438839066, "volume": 3.0}, {"date": "1995-05-08", "close": 3209.91384196, "volume": null}, {"date": "1995-05-09", "close": 2924.2315100256, "volume": 1.0}, {"date": "1995-05-10", "close": 3439.1934021, "volume": null}, {"date": "1995-05-11", "close": 3119.1191361446, "volume": 0.0}, {"date": "1995-05-12", "close": 3668.47296224, "volume": null}, {"date": "1995-05-15", "close": 3119.1191361446, "volume": 4.0}, {"date": "1995-05-16", "close": 2924.2315100256, "volume": 1.0}, {"date": "1995-05-17", "close": 3439.1934021, "volume": null}, {"date": "1995-05-18", "close": 3439.1934021, "volume": null}, {"date": "1995-05-19", "close": 2924.2315100256, "volume": 6.0}, {"date": "1995-05-22", "close": 2729.3438839066, "volume": 0.0}, {"date": "1995-05-23", "close": 3209.91384196, "volume": null}, {"date": "1995-05-24", "close": 2534.4562577876, "volume": 1.0}, {"date": "1995-05-25", "close": 2534.4562577876, "volume": 4.0}, {"date": "1995-05-26", "close": 2980.63428182, "volume": null}, {"date": "1995-05-29", "close": 2980.63428182, "volume": null}, {"date": "1995-05-30", "close": 2980.63428182, "volume": null}, {"date": "1995-05-31", "close": 2339.5686316686, "volume": 1.0}, {"date": "1995-06-01", "close": 2534.4562577876, "volume": 1.0}, {"date": "1995-06-02", "close": 2980.63428182, "volume": null}, {"date": "1995-06-05", "close": 2980.63428182, "volume": null}, {"date": "1995-06-06", "close": 2534.4562577876, "volume": 1.0}, {"date": "1995-06-07", "close": 2980.63428182, "volume": null}, {"date": "1995-06-08", "close": 2534.4562577876, "volume": 2.0}, {"date": "1995-06-09", "close": 2980.63428182, "volume": null}, {"date": "1995-06-12", "close": 2980.63428182, "volume": null}, {"date": "1995-06-13", "close": 2534.4562577876, "volume": 6.0}, {"date": "1995-06-14", "close": 2980.63428182, "volume": null}, {"date": "1995-06-15", "close": 2534.4562577876, "volume": 0.0}, {"date": "1995-06-16", "close": 2339.5686316686, "volume": 2.0}, {"date": "1995-06-19", "close": 2751.35472168, "volume": null}, {"date": "1995-06-20", "close": 2339.5686316686, "volume": 2.0}, {"date": "1995-06-21", "close": 2339.5686316686, "volume": 2.0}, {"date": "1995-06-22", "close": 2144.6810055496, "volume": 2.0}, {"date": "1995-06-23", "close": 2522.07516154, "volume": null}, {"date": "1995-06-26", "close": 2144.6810055496, "volume": 2.0}, {"date": "1995-06-27", "close": 2924.2315100256, "volume": 6.0}, {"date": "1995-06-28", "close": 2924.2315100256, "volume": 8.0}, {"date": "1995-06-29", "close": 3704.2405736218, "volume": 4.0}, {"date": "1995-06-30", "close": 3899.1281997408, "volume": 10.0}, {"date": "1995-07-03", "close": 3509.3529475028, "volume": 0.0}, {"date": "1995-07-04", "close": 3899.1281997408, "volume": 7.0}, {"date": "1995-07-05", "close": 3704.2405736218, "volume": 7.0}, {"date": "1995-07-06", "close": 3509.3529475028, "volume": 3.0}, {"date": "1995-07-07", "close": 4127.03208252, "volume": null}, {"date": "1995-07-10", "close": 3704.2405736218, "volume": 8.0}, {"date": "1995-07-11", "close": 4288.9034519788, "volume": 8.0}, {"date": "1995-07-12", "close": 4288.9034519788, "volume": 4.0}, {"date": "1995-07-13", "close": 3899.1281997408, "volume": 3.0}, {"date": "1995-07-14", "close": 3704.2405736218, "volume": 9.0}, {"date": "1995-07-17", "close": 3704.2405736218, "volume": 3.0}, {"date": "1995-07-18", "close": 3704.2405736218, "volume": 2.0}, {"date": "1995-07-19", "close": 4356.31164266, "volume": null}, {"date": "1995-07-20", "close": 3704.2405736218, "volume": 2.0}, {"date": "1995-07-21", "close": 4356.31164266, "volume": null}, {"date": "1995-07-24", "close": 3509.3529475028, "volume": 2.0}, {"date": "1995-07-25", "close": 4127.03208252, "volume": null}, {"date": "1995-07-26", "close": 3704.2405736218, "volume": 0.0}, {"date": "1995-07-27", "close": 3704.2405736218, "volume": 1.0}, {"date": "1995-07-28", "close": 3509.3529475028, "volume": 1.0}, {"date": "1995-07-31", "close": 3509.3529475028, "volume": 1.0}, {"date": "1995-08-01", "close": 3314.4653213838, "volume": 1.0}, {"date": "1995-08-02", "close": 3119.1191361446, "volume": 0.0}, {"date": "1995-08-03", "close": 3314.4653213838, "volume": 1.0}, {"date": "1995-08-04", "close": 3704.2405736218, "volume": 3.0}, {"date": "1995-08-07", "close": 3509.3529475028, "volume": 3.0}, {"date": "1995-08-08", "close": 3899.1281997408, "volume": 6.0}, {"date": "1995-08-09", "close": 3899.1281997408, "volume": 8.0}, {"date": "1995-08-10", "close": 3899.1281997408, "volume": 3.0}, {"date": "1995-08-11", "close": 4288.9034519788, "volume": 17.0}, {"date": "1995-08-14", "close": 4288.9034519788, "volume": 9.0}, {"date": "1995-08-15", "close": 4288.9034519788, "volume": 10.0}, {"date": "1995-08-16", "close": 4288.9034519788, "volume": 2.0}, {"date": "1995-08-17", "close": 3899.1281997408, "volume": 2.0}, {"date": "1995-08-18", "close": 3899.1281997408, "volume": 3.0}, {"date": "1995-08-21", "close": 4585.5912028, "volume": null}, {"date": "1995-08-22", "close": 4288.9034519788, "volume": 8.0}, {"date": "1995-08-23", "close": 5068.9125155751, "volume": 20.0}, {"date": "1995-08-24", "close": 5068.9125155751, "volume": 26.0}, {"date": "1995-08-25", "close": 5458.6877678131, "volume": 35.0}, {"date": "1995-08-28", "close": 5458.6877678131, "volume": 12.0}, {"date": "1995-08-29", "close": 5068.9125155751, "volume": 3.0}, {"date": "1995-08-30", "close": 4679.1372633371, "volume": 3.0}, {"date": "1995-08-31", "close": 4679.1372633371, "volume": 10.0}, {"date": "1995-09-01", "close": 5068.9125155751, "volume": 5.0}, {"date": "1995-09-04", "close": 4679.1372633371, "volume": 4.0}, {"date": "1995-09-05", "close": 5068.9125155751, "volume": 3.0}, {"date": "1995-09-06", "close": 5068.9125155751, "volume": 1.0}, {"date": "1995-09-07", "close": 4679.1372633371, "volume": 3.0}, {"date": "1995-09-08", "close": 4288.9034519788, "volume": 3.0}, {"date": "1995-09-11", "close": 5068.9125155751, "volume": 15.0}, {"date": "1995-09-12", "close": 5068.9125155751, "volume": 1.0}, {"date": "1995-09-13", "close": 5961.26856364, "volume": null}, {"date": "1995-09-14", "close": 5961.26856364, "volume": null}, {"date": "1995-09-15", "close": 4679.1372633371, "volume": 1.0}, {"date": "1995-09-18", "close": 5068.9125155751, "volume": 4.0}, {"date": "1995-09-19", "close": 5068.9125155751, "volume": 1.0}, {"date": "1995-09-20", "close": 5961.26856364, "volume": null}, {"date": "1995-09-21", "close": 4679.1372633371, "volume": 1.0}, {"date": "1995-09-22", "close": 4679.1372633371, "volume": 1.0}, {"date": "1995-09-25", "close": 4679.1372633371, "volume": 6.0}, {"date": "1995-09-26", "close": 5458.6877678131, "volume": 15.0}, {"date": "1995-09-27", "close": 5458.6877678131, "volume": 87.0}, {"date": "1995-09-28", "close": 5458.6877678131, "volume": 14.0}, {"date": "1995-09-29", "close": 5458.6877678131, "volume": 1.0}, {"date": "1995-10-02", "close": 5068.9125155751, "volume": 0.0}, {"date": "1995-10-03", "close": 5961.26856364, "volume": null}, {"date": "1995-10-04", "close": 5068.9125155751, "volume": 0.0}, {"date": "1995-10-05", "close": 5961.26856364, "volume": null}, {"date": "1995-10-06", "close": 4679.1372633371, "volume": 3.0}, {"date": "1995-10-09", "close": 4679.1372633371, "volume": 3.0}, {"date": "1995-10-10", "close": 4288.9034519788, "volume": 9.0}, {"date": "1995-10-11", "close": 5044.15032308, "volume": null}, {"date": "1995-10-12", "close": 4679.1372633371, "volume": 2.0}, {"date": "1995-10-13", "close": 4679.1372633371, "volume": 1.0}, {"date": "1995-10-16", "close": 4679.1372633371, "volume": 1.0}, {"date": "1995-10-17", "close": 5502.70944336, "volume": null}, {"date": "1995-10-18", "close": 5502.70944336, "volume": null}, {"date": "1995-10-19", "close": 5502.70944336, "volume": null}, {"date": "1995-10-20", "close": 4288.9034519788, "volume": 2.0}, {"date": "1995-10-23", "close": 4679.1372633371, "volume": 5.0}, {"date": "1995-10-24", "close": 4679.1372633371, "volume": 2.0}, {"date": "1995-10-25", "close": 4679.1372633371, "volume": 3.0}, {"date": "1995-10-26", "close": 4679.1372633371, "volume": 6.0}, {"date": "1995-10-27", "close": 4288.9034519788, "volume": 3.0}, {"date": "1995-10-30", "close": 5044.15032308, "volume": null}, {"date": "1995-10-31", "close": 5044.15032308, "volume": null}, {"date": "1995-11-01", "close": 4288.9034519788, "volume": 0.0}, {"date": "1995-11-02", "close": 5044.15032308, "volume": null}, {"date": "1995-11-03", "close": 3899.1281997408, "volume": 3.0}, {"date": "1995-11-06", "close": 4288.9034519788, "volume": 0.0}, {"date": "1995-11-07", "close": 4288.9034519788, "volume": 3.0}, {"date": "1995-11-08", "close": 4679.1372633371, "volume": 1.0}, {"date": "1995-11-09", "close": 5068.9125155751, "volume": 3.0}, {"date": "1995-11-10", "close": 5961.26856364, "volume": null}, {"date": "1995-11-13", "close": 4679.1372633371, "volume": 3.0}, {"date": "1995-11-14", "close": 5502.70944336, "volume": null}, {"date": "1995-11-15", "close": 4288.9034519788, "volume": 6.0}, {"date": "1995-11-16", "close": 4288.9034519788, "volume": 0.0}, {"date": "1995-11-17", "close": 4679.1372633371, "volume": 12.0}, {"date": "1995-11-20", "close": 4679.1372633371, "volume": 4.0}, {"date": "1995-11-21", "close": 4679.1372633371, "volume": 2.0}, {"date": "1995-11-22", "close": 4288.9034519788, "volume": 1.0}, {"date": "1995-11-23", "close": 5044.15032308, "volume": null}, {"date": "1995-11-24", "close": 4288.9034519788, "volume": 0.0}, {"date": "1995-11-27", "close": 3899.1281997408, "volume": 6.0}, {"date": "1995-11-28", "close": 3509.3529475028, "volume": 3.0}, {"date": "1995-11-29", "close": 4127.03208252, "volume": null}, {"date": "1995-11-30", "close": 4127.03208252, "volume": null}, {"date": "1995-12-01", "close": 4127.03208252, "volume": null}, {"date": "1995-12-04", "close": 3704.2405736218, "volume": 4.0}, {"date": "1995-12-05", "close": 3587.3079979504, "volume": 1.0}, {"date": "1995-12-06", "close": 3509.3529475028, "volume": 1.0}, {"date": "1995-12-07", "close": 4127.03208252, "volume": null}, {"date": "1995-12-08", "close": 4127.03208252, "volume": null}, {"date": "1995-12-11", "close": 3509.3529475028, "volume": 0.0}, {"date": "1995-12-12", "close": 3314.4653213838, "volume": 3.0}, {"date": "1995-12-13", "close": 3119.1191361446, "volume": 2.0}, {"date": "1995-12-14", "close": 3314.4653213838, "volume": 5.0}, {"date": "1995-12-15", "close": 3119.1191361446, "volume": 2.0}, {"date": "1995-12-18", "close": 3314.4653213838, "volume": 6.0}, {"date": "1995-12-19", "close": 3314.4653213838, "volume": 2.0}, {"date": "1995-12-20", "close": 3897.75252238, "volume": null}, {"date": "1995-12-21", "close": 3314.4653213838, "volume": 1.0}, {"date": "1995-12-22", "close": 2729.3438839066, "volume": 3.0}, {"date": "1995-12-25", "close": 3209.91384196, "volume": null}, {"date": "1995-12-26", "close": 3209.91384196, "volume": null}, {"date": "1995-12-27", "close": 3314.4653213838, "volume": 1.0}, {"date": "1995-12-28", "close": 3897.75252238, "volume": null}, {"date": "1995-12-29", "close": 3897.75252238, "volume": null}, {"date": "1996-01-01", "close": 3897.75252238, "volume": null}, {"date": "1996-01-02", "close": 3314.4653213838, "volume": 1.0}, {"date": "1996-01-03", "close": 3158.0966613684, "volume": 0.0}, {"date": "1996-01-04", "close": 3714.328874268, "volume": null}, {"date": "1996-01-05", "close": 3314.4653213838, "volume": 1.0}, {"date": "1996-01-08", "close": 3353.4428466076, "volume": 3.0}, {"date": "1996-01-09", "close": 3899.1281997408, "volume": 5.0}, {"date": "1996-01-10", "close": 3782.1956240694, "volume": 4.0}, {"date": "1996-01-11", "close": 3899.1281997408, "volume": 2.0}, {"date": "1996-01-12", "close": 3782.1956240694, "volume": 3.0}, {"date": "1996-01-15", "close": 4448.023466716, "volume": null}, {"date": "1996-01-16", "close": 3782.1956240694, "volume": 0.0}, {"date": "1996-01-17", "close": 3509.3529475028, "volume": 3.0}, {"date": "1996-01-18", "close": 4127.03208252, "volume": null}, {"date": "1996-01-19", "close": 4127.03208252, "volume": null}, {"date": "1996-01-22", "close": 4127.03208252, "volume": null}, {"date": "1996-01-23", "close": 4127.03208252, "volume": null}, {"date": "1996-01-24", "close": 3314.4653213838, "volume": 1.0}, {"date": "1996-01-25", "close": 3509.3529475028, "volume": 5.0}, {"date": "1996-01-26", "close": 4127.03208252, "volume": null}, {"date": "1996-01-29", "close": 3314.4653213838, "volume": 5.0}, {"date": "1996-01-30", "close": 3275.48779616, "volume": 9.0}, {"date": "1996-01-31", "close": 3314.4653213838, "volume": 6.0}, {"date": "1996-02-01", "close": 3314.4653213838, "volume": 4.0}, {"date": "1996-02-02", "close": 3665.263048398, "volume": 13.0}, {"date": "1996-02-05", "close": 3665.263048398, "volume": 5.0}, {"date": "1996-02-06", "close": 3704.2405736218, "volume": 3.0}, {"date": "1996-02-07", "close": 3509.3529475028, "volume": 2.0}, {"date": "1996-02-08", "close": 3392.4203718314, "volume": 0.0}, {"date": "1996-02-09", "close": 3392.4203718314, "volume": 3.0}, {"date": "1996-02-12", "close": 3119.1191361446, "volume": 2.0}, {"date": "1996-02-13", "close": 3119.1191361446, "volume": 2.0}, {"date": "1996-02-14", "close": 3119.1191361446, "volume": 1.0}, {"date": "1996-02-15", "close": 2963.2090352494, "volume": 2.0}, {"date": "1996-02-16", "close": 2729.3438839066, "volume": 3.0}, {"date": "1996-02-19", "close": 2729.3438839066, "volume": 6.0}, {"date": "1996-02-20", "close": 2729.3438839066, "volume": 0.0}, {"date": "1996-02-21", "close": 2729.3438839066, "volume": 2.0}, {"date": "1996-02-22", "close": 2768.3214091304, "volume": 1.0}, {"date": "1996-02-23", "close": 3255.769753988, "volume": null}, {"date": "1996-02-26", "close": 2963.2090352494, "volume": 4.0}, {"date": "1996-02-27", "close": 2963.2090352494, "volume": 1.0}, {"date": "1996-02-28", "close": 3485.049314128, "volume": null}, {"date": "1996-02-29", "close": 2963.2090352494, "volume": 4.0}, {"date": "1996-03-01", "close": 3485.049314128, "volume": null}, {"date": "1996-03-04", "close": 3041.164085697, "volume": 2.0}, {"date": "1996-03-05", "close": 3041.164085697, "volume": 1.0}, {"date": "1996-03-06", "close": 3576.761138184, "volume": null}, {"date": "1996-03-07", "close": 2924.2315100256, "volume": 11.0}, {"date": "1996-03-08", "close": 2339.5686316686, "volume": 5.0}, {"date": "1996-03-11", "close": 2378.5461568924, "volume": 3.0}, {"date": "1996-03-12", "close": 1949.7933794306, "volume": 19.0}, {"date": "1996-03-13", "close": 2339.5686316686, "volume": 17.0}, {"date": "1996-03-14", "close": 2339.5686316686, "volume": 110.0}, {"date": "1996-03-15", "close": 2417.5236821162, "volume": 60.0}, {"date": "1996-03-18", "close": 2690.3663586828, "volume": 18.0}, {"date": "1996-03-19", "close": 2768.3214091304, "volume": 4.0}, {"date": "1996-03-20", "close": 2729.3438839066, "volume": 1.0}, {"date": "1996-03-21", "close": 2690.3663586828, "volume": 1.0}, {"date": "1996-03-22", "close": 2573.4337830114, "volume": 3.0}, {"date": "1996-03-25", "close": 2495.4787325638, "volume": 2.0}, {"date": "1996-03-26", "close": 2378.5461568924, "volume": 4.0}, {"date": "1996-03-27", "close": 2797.210633708, "volume": null}, {"date": "1996-03-28", "close": 2378.5461568924, "volume": 2.0}, {"date": "1996-03-29", "close": 1949.7933794306, "volume": 3.0}, {"date": "1996-04-01", "close": 1949.7933794306, "volume": 1.0}, {"date": "1996-04-02", "close": 1988.7709046544, "volume": 0.0}, {"date": "1996-04-03", "close": 1949.7933794306, "volume": 5.0}, {"date": "1996-04-04", "close": 1949.7933794306, "volume": 1.0}, {"date": "1996-04-05", "close": 2292.7956014, "volume": null}, {"date": "1996-04-08", "close": 2292.7956014, "volume": null}, {"date": "1996-04-09", "close": 2144.6810055496, "volume": 3.0}, {"date": "1996-04-10", "close": 2339.5686316686, "volume": 3.0}, {"date": "1996-04-11", "close": 2456.50120734, "volume": 2.0}, {"date": "1996-04-12", "close": 2768.3214091304, "volume": 5.0}, {"date": "1996-04-15", "close": 2378.5461568924, "volume": 6.0}, {"date": "1996-04-16", "close": 2339.5686316686, "volume": 6.0}, {"date": "1996-04-17", "close": 2222.6360559972, "volume": 7.0}, {"date": "1996-04-18", "close": 2027.7484298782, "volume": 5.0}, {"date": "1996-04-19", "close": 2384.507425456, "volume": null}, {"date": "1996-04-22", "close": 2066.725955102, "volume": 4.0}, {"date": "1996-04-23", "close": 2144.6810055496, "volume": 1.0}, {"date": "1996-04-24", "close": 2144.6810055496, "volume": 4.0}, {"date": "1996-04-25", "close": 2522.07516154, "volume": null}, {"date": "1996-04-26", "close": 2183.6585307734, "volume": 1.0}, {"date": "1996-04-29", "close": 2144.6810055496, "volume": 4.0}, {"date": "1996-04-30", "close": 2144.6810055496, "volume": 4.0}, {"date": "1996-05-01", "close": 2261.613581221, "volume": 1.0}, {"date": "1996-05-02", "close": 2339.5686316686, "volume": 3.0}, {"date": "1996-05-03", "close": 2417.5236821162, "volume": 5.0}, {"date": "1996-05-06", "close": 2339.5686316686, "volume": 11.0}, {"date": "1996-05-07", "close": 2261.613581221, "volume": 18.0}, {"date": "1996-05-08", "close": 2339.5686316686, "volume": 4.0}, {"date": "1996-05-09", "close": 2261.613581221, "volume": 5.0}, {"date": "1996-05-10", "close": 2183.6585307734, "volume": 1.0}, {"date": "1996-05-13", "close": 1949.7933794306, "volume": 18.0}, {"date": "1996-05-14", "close": 1988.7709046544, "volume": 3.0}, {"date": "1996-05-15", "close": 2144.6810055496, "volume": 1.0}, {"date": "1996-05-16", "close": 2261.613581221, "volume": 9.0}, {"date": "1996-05-17", "close": 2222.6360559972, "volume": 3.0}, {"date": "1996-05-20", "close": 2183.6585307734, "volume": 3.0}, {"date": "1996-05-21", "close": 2183.6585307734, "volume": 4.0}, {"date": "1996-05-22", "close": 2027.7484298782, "volume": 8.0}, {"date": "1996-05-23", "close": 2105.7034803258, "volume": 1.0}, {"date": "1996-05-24", "close": 2144.6810055496, "volume": 9.0}, {"date": "1996-05-27", "close": 2144.6810055496, "volume": 3.0}, {"date": "1996-05-28", "close": 2339.5686316686, "volume": 5.0}, {"date": "1996-05-29", "close": 2261.613581221, "volume": 9.0}, {"date": "1996-05-30", "close": 2261.613581221, "volume": 16.0}, {"date": "1996-05-31", "close": 2222.6360559972, "volume": 0.0}, {"date": "1996-06-03", "close": 2417.5236821162, "volume": 36.0}, {"date": "1996-06-04", "close": 2573.4337830114, "volume": 33.0}, {"date": "1996-06-05", "close": 2456.50120734, "volume": 30.0}, {"date": "1996-06-06", "close": 2729.3438839066, "volume": 29.0}, {"date": "1996-06-07", "close": 2846.276459578, "volume": 28.0}, {"date": "1996-06-10", "close": 3347.481578044, "volume": null}, {"date": "1996-06-11", "close": 2378.5461568924, "volume": 18.0}, {"date": "1996-06-12", "close": 2992.309193087, "volume": null}, {"date": "1996-06-13", "close": 1960.2077927173, "volume": 8.0}, {"date": "1996-06-14", "close": 2044.0905586219, "volume": 8.0}, {"date": "1996-06-17", "close": 2001.9039044243, "volume": 8.0}, {"date": "1996-06-18", "close": 1835.1194575965, "volume": 9.0}, {"date": "1996-06-19", "close": 1835.1194575965, "volume": 11.0}, {"date": "1996-06-20", "close": 1751.7272341826, "volume": 3.0}, {"date": "1996-06-21", "close": 1793.4233458895, "volume": 1.0}, {"date": "1996-06-24", "close": 1793.4233458895, "volume": 2.0}, {"date": "1996-06-25", "close": 1668.3350107687, "volume": 6.0}, {"date": "1996-06-26", "close": 1710.0311224756, "volume": 4.0}, {"date": "1996-06-27", "close": 1710.0311224756, "volume": 9.0}, {"date": "1996-06-28", "close": 1793.4233458895, "volume": 10.0}, {"date": "1996-07-01", "close": 1668.3350107687, "volume": 8.0}, {"date": "1996-07-02", "close": 1751.7272341826, "volume": 19.0}, {"date": "1996-07-03", "close": 1710.0311224756, "volume": 11.0}, {"date": "1996-07-04", "close": 1710.0311224756, "volume": 4.0}, {"date": "1996-07-05", "close": 1710.0311224756, "volume": 28.0}, {"date": "1996-07-08", "close": 1668.3350107687, "volume": 5.0}, {"date": "1996-07-09", "close": 1710.0311224756, "volume": 1.0}, {"date": "1996-07-10", "close": 1710.0311224756, "volume": 0.0}, {"date": "1996-07-11", "close": 1668.3350107687, "volume": 1.0}, {"date": "1996-07-12", "close": 1584.9427873548, "volume": 1.0}, {"date": "1996-07-15", "close": 1584.9427873548, "volume": 2.0}, {"date": "1996-07-16", "close": 1864.061464546, "volume": null}, {"date": "1996-07-17", "close": 1251.3738936992, "volume": 5.0}, {"date": "1996-07-18", "close": 1626.6388990617, "volume": 19.0}, {"date": "1996-07-19", "close": 1668.3350107687, "volume": 6.0}, {"date": "1996-07-22", "close": 1668.3350107687, "volume": 2.0}, {"date": "1996-07-23", "close": 1668.3350107687, "volume": 2.0}, {"date": "1996-07-24", "close": 1459.8544522339, "volume": 6.0}, {"date": "1996-07-25", "close": 1716.898717345, "volume": null}, {"date": "1996-07-26", "close": 1459.8544522339, "volume": 4.0}, {"date": "1996-07-29", "close": 1459.8544522339, "volume": 3.0}, {"date": "1996-07-30", "close": 1376.46222882, "volume": 1.0}, {"date": "1996-07-31", "close": 1293.0700054061, "volume": 4.0}, {"date": "1996-08-01", "close": 1334.7661171131, "volume": 5.0}, {"date": "1996-08-02", "close": 1334.7661171131, "volume": 7.0}, {"date": "1996-08-05", "close": 1251.3738936992, "volume": 28.0}, {"date": "1996-08-06", "close": 1251.3738936992, "volume": 15.0}, {"date": "1996-08-07", "close": 1251.3738936992, "volume": 4.0}, {"date": "1996-08-08", "close": 1334.7661171131, "volume": 1.0}, {"date": "1996-08-09", "close": 1293.0700054061, "volume": 4.0}, {"date": "1996-08-12", "close": 1293.0700054061, "volume": 2.0}, {"date": "1996-08-13", "close": 1251.3738936992, "volume": 5.0}, {"date": "1996-08-14", "close": 1293.0700054061, "volume": 8.0}, {"date": "1996-08-15", "close": 1334.7661171131, "volume": 6.0}, {"date": "1996-08-16", "close": 1334.7661171131, "volume": 14.0}, {"date": "1996-08-19", "close": 1376.46222882, "volume": 7.0}, {"date": "1996-08-20", "close": 1418.158340527, "volume": 15.0}, {"date": "1996-08-21", "close": 1501.5505639409, "volume": 19.0}, {"date": "1996-08-22", "close": 1751.7272341826, "volume": 37.0}, {"date": "1996-08-23", "close": 1876.8155693034, "volume": 33.0}, {"date": "1996-08-26", "close": 1793.4233458895, "volume": 28.0}, {"date": "1996-08-27", "close": 1751.7272341826, "volume": 4.0}, {"date": "1996-08-28", "close": 1876.8155693034, "volume": 24.0}, {"date": "1996-08-29", "close": 1751.7272341826, "volume": 42.0}, {"date": "1996-08-30", "close": 1876.8155693034, "volume": 41.0}, {"date": "1996-09-02", "close": 2001.9039044243, "volume": 104.0}, {"date": "1996-09-03", "close": 2210.8750054497, "volume": 94.0}, {"date": "1996-09-04", "close": 2294.2672288636, "volume": 95.0}, {"date": "1996-09-05", "close": 2419.3555639844, "volume": 50.0}, {"date": "1996-09-06", "close": 2502.7477873983, "volume": 123.0}, {"date": "1996-09-09", "close": 2502.7477873983, "volume": 84.0}, {"date": "1996-09-10", "close": 2169.1788937427, "volume": 59.0}, {"date": "1996-09-11", "close": 2169.1788937427, "volume": 34.0}, {"date": "1996-09-12", "close": 2252.5711171566, "volume": 33.0}, {"date": "1996-09-13", "close": 2252.5711171566, "volume": 19.0}, {"date": "1996-09-16", "close": 2169.1788937427, "volume": 33.0}, {"date": "1996-09-17", "close": 2252.5711171566, "volume": 13.0}, {"date": "1996-09-18", "close": 2252.5711171566, "volume": 7.0}, {"date": "1996-09-19", "close": 2544.4438991053, "volume": 120.0}, {"date": "1996-09-20", "close": 2711.2283459331, "volume": 111.0}, {"date": "1996-09-23", "close": 2586.1400108122, "volume": 38.0}, {"date": "1996-09-24", "close": 2502.7477873983, "volume": 23.0}, {"date": "1996-09-25", "close": 2627.8361225192, "volume": 10.0}, {"date": "1996-09-26", "close": 2627.8361225192, "volume": 22.0}, {"date": "1996-09-27", "close": 2627.8361225192, "volume": 22.0}, {"date": "1996-09-30", "close": 2544.4438991053, "volume": 5.0}, {"date": "1996-10-01", "close": 2377.6594522775, "volume": 5.0}, {"date": "1996-10-02", "close": 2335.9633405705, "volume": 5.0}, {"date": "1996-10-03", "close": 2210.8750054497, "volume": 5.0}, {"date": "1996-10-04", "close": 2252.5711171566, "volume": 10.0}, {"date": "1996-10-07", "close": 2169.1788937427, "volume": 2.0}, {"date": "1996-10-08", "close": 2210.8750054497, "volume": 12.0}, {"date": "1996-10-09", "close": 2210.8750054497, "volume": 5.0}, {"date": "1996-10-10", "close": 2210.8750054497, "volume": 4.0}, {"date": "1996-10-11", "close": 2169.1788937427, "volume": 15.0}, {"date": "1996-10-14", "close": 2085.7866703288, "volume": 5.0}, {"date": "1996-10-15", "close": 2001.9039044243, "volume": 15.0}, {"date": "1996-10-16", "close": 2001.9039044243, "volume": 9.0}, {"date": "1996-10-17", "close": 2210.8750054497, "volume": 13.0}, {"date": "1996-10-18", "close": 2210.8750054497, "volume": 5.0}, {"date": "1996-10-21", "close": 2169.1788937427, "volume": 13.0}, {"date": "1996-10-22", "close": 2169.1788937427, "volume": 7.0}, {"date": "1996-10-23", "close": 2210.8750054497, "volume": 11.0}, {"date": "1996-10-24", "close": 2794.620569347, "volume": 88.0}, {"date": "1996-10-25", "close": 2544.4438991053, "volume": 81.0}, {"date": "1996-10-28", "close": 2586.1400108122, "volume": 23.0}, {"date": "1996-10-29", "close": 2461.0516756914, "volume": 31.0}, {"date": "1996-10-30", "close": 2461.0516756914, "volume": 11.0}, {"date": "1996-10-31", "close": 2502.7477873983, "volume": 22.0}, {"date": "1996-11-01", "close": 2669.5322342261, "volume": 27.0}, {"date": "1996-11-04", "close": 2669.5322342261, "volume": 14.0}, {"date": "1996-11-05", "close": 2711.2283459331, "volume": 7.0}, {"date": "1996-11-06", "close": 2669.5322342261, "volume": 8.0}, {"date": "1996-11-07", "close": 2586.1400108122, "volume": 30.0}, {"date": "1996-11-08", "close": 2502.7477873983, "volume": 17.0}, {"date": "1996-11-11", "close": 2502.7477873983, "volume": 8.0}, {"date": "1996-11-12", "close": 2711.2283459331, "volume": 21.0}, {"date": "1996-11-13", "close": 2919.7089044678, "volume": 76.0}, {"date": "1996-11-14", "close": 3253.2777981234, "volume": 60.0}, {"date": "1996-11-15", "close": 3128.1894630026, "volume": 57.0}, {"date": "1996-11-18", "close": 2961.4050161748, "volume": 19.0}, {"date": "1996-11-19", "close": 3044.7972395887, "volume": 20.0}, {"date": "1996-11-20", "close": 3003.1011278817, "volume": 11.0}, {"date": "1996-11-21", "close": 3211.5816864165, "volume": 46.0}, {"date": "1996-11-22", "close": 3754.1216810975, "volume": 69.0}, {"date": "1996-11-25", "close": 3962.6022396323, "volume": 86.0}, {"date": "1996-11-26", "close": 3545.6411225628, "volume": 25.0}, {"date": "1996-11-27", "close": 3587.3372342697, "volume": 15.0}, {"date": "1996-11-28", "close": 3670.7294576836, "volume": 58.0}, {"date": "1996-11-29", "close": 3629.0333459767, "volume": 27.0}, {"date": "1996-12-02", "close": 3462.2488991489, "volume": 35.0}, {"date": "1996-12-03", "close": 3336.6700215373, "volume": 16.0}, {"date": "1996-12-04", "close": 3086.4933512956, "volume": 18.0}, {"date": "1996-12-05", "close": 3169.8855747095, "volume": 18.0}, {"date": "1996-12-06", "close": 2836.3166810539, "volume": 39.0}, {"date": "1996-12-09", "close": 3128.1894630026, "volume": 16.0}, {"date": "1996-12-10", "close": 3044.7972395887, "volume": 13.0}, {"date": "1996-12-11", "close": 3211.5816864165, "volume": 18.0}, {"date": "1996-12-12", "close": 3003.1011278817, "volume": 7.0}, {"date": "1996-12-13", "close": 3128.1894630026, "volume": 11.0}, {"date": "1996-12-16", "close": 2919.7089044678, "volume": 2.0}, {"date": "1996-12-17", "close": 2752.92445764, "volume": 8.0}, {"date": "1996-12-18", "close": 3003.1011278817, "volume": 10.0}, {"date": "1996-12-19", "close": 3086.4933512956, "volume": 18.0}, {"date": "1996-12-20", "close": 3128.1894630026, "volume": 12.0}, {"date": "1996-12-23", "close": 3128.1894630026, "volume": 23.0}, {"date": "1996-12-24", "close": 3545.6411225628, "volume": 15.0}, {"date": "1996-12-25", "close": 4169.611170695, "volume": null}, {"date": "1996-12-26", "close": 4169.611170695, "volume": null}, {"date": "1996-12-27", "close": 3754.1216810975, "volume": 12.0}, {"date": "1996-12-30", "close": 3545.6411225628, "volume": 22.0}, {"date": "1996-12-31", "close": 3545.6411225628, "volume": 5.0}, {"date": "1997-01-01", "close": 4169.611170695, "volume": null}, {"date": "1997-01-02", "close": 3545.6411225628, "volume": 2.0}, {"date": "1997-01-03", "close": 3336.6700215373, "volume": 6.0}, {"date": "1997-01-06", "close": 3336.6700215373, "volume": 12.0}, {"date": "1997-01-07", "close": 3169.8855747095, "volume": 13.0}, {"date": "1997-01-08", "close": 3128.1894630026, "volume": 10.0}, {"date": "1997-01-09", "close": 2961.4050161748, "volume": 4.0}, {"date": "1997-01-10", "close": 3211.5816864165, "volume": 3.0}, {"date": "1997-01-13", "close": 3462.2488991489, "volume": 13.0}, {"date": "1997-01-14", "close": 3629.0333459767, "volume": 17.0}, {"date": "1997-01-15", "close": 3545.6411225628, "volume": 10.0}, {"date": "1997-01-16", "close": 3336.6700215373, "volume": 9.0}, {"date": "1997-01-17", "close": 3336.6700215373, "volume": 20.0}, {"date": "1997-01-20", "close": 3336.6700215373, "volume": 5.0}, {"date": "1997-01-21", "close": 3294.9739098304, "volume": 5.0}, {"date": "1997-01-22", "close": 3294.9739098304, "volume": 6.0}, {"date": "1997-01-23", "close": 3336.6700215373, "volume": 38.0}, {"date": "1997-01-24", "close": 3294.9739098304, "volume": 11.0}, {"date": "1997-01-27", "close": 3875.285676293, "volume": null}, {"date": "1997-01-28", "close": 3336.6700215373, "volume": 8.0}, {"date": "1997-01-29", "close": 3169.8855747095, "volume": 5.0}, {"date": "1997-01-30", "close": 3211.5816864165, "volume": 14.0}, {"date": "1997-01-31", "close": 3211.5816864165, "volume": 4.0}, {"date": "1997-02-03", "close": 3211.5816864165, "volume": 2.0}, {"date": "1997-02-04", "close": 3211.5816864165, "volume": 4.0}, {"date": "1997-02-05", "close": 3211.5816864165, "volume": 9.0}, {"date": "1997-02-06", "close": 3128.1894630026, "volume": 8.0}, {"date": "1997-02-07", "close": 3169.8855747095, "volume": 17.0}, {"date": "1997-02-10", "close": 2961.4050161748, "volume": 8.0}, {"date": "1997-02-11", "close": 2961.4050161748, "volume": 2.0}, {"date": "1997-02-12", "close": 2919.7089044678, "volume": 9.0}, {"date": "1997-02-13", "close": 2752.92445764, "volume": 11.0}, {"date": "1997-02-14", "close": 3044.7972395887, "volume": 5.0}, {"date": "1997-02-17", "close": 3336.6700215373, "volume": 45.0}, {"date": "1997-02-18", "close": 3128.1894630026, "volume": 16.0}, {"date": "1997-02-19", "close": 3128.1894630026, "volume": 10.0}, {"date": "1997-02-20", "close": 3128.1894630026, "volume": 10.0}, {"date": "1997-02-21", "close": 3253.2777981234, "volume": 9.0}, {"date": "1997-02-24", "close": 3253.2777981234, "volume": 3.0}, {"date": "1997-02-25", "close": 3336.6700215373, "volume": 4.0}, {"date": "1997-02-26", "close": 3294.9739098304, "volume": 8.0}, {"date": "1997-02-27", "close": 3128.1894630026, "volume": 2.0}, {"date": "1997-02-28", "close": 3128.1894630026, "volume": 10.0}, {"date": "1997-03-03", "close": 3211.5816864165, "volume": 4.0}, {"date": "1997-03-04", "close": 3044.7972395887, "volume": 8.0}, {"date": "1997-03-05", "close": 3003.1011278817, "volume": 2.0}, {"date": "1997-03-06", "close": 3128.1894630026, "volume": 9.0}, {"date": "1997-03-07", "close": 3003.1011278817, "volume": 3.0}, {"date": "1997-03-10", "close": 2919.7089044678, "volume": 5.0}, {"date": "1997-03-11", "close": 2836.3166810539, "volume": 4.0}, {"date": "1997-03-12", "close": 2752.92445764, "volume": 2.0}, {"date": "1997-03-13", "close": 2669.5322342261, "volume": 11.0}, {"date": "1997-03-14", "close": 2752.92445764, "volume": 6.0}, {"date": "1997-03-17", "close": 2752.92445764, "volume": 11.0}, {"date": "1997-03-18", "close": 2752.92445764, "volume": 21.0}, {"date": "1997-03-19", "close": 2502.7477873983, "volume": 3.0}, {"date": "1997-03-20", "close": 2943.25494402, "volume": null}, {"date": "1997-03-21", "close": 2586.1400108122, "volume": 2.0}, {"date": "1997-03-24", "close": 2669.5322342261, "volume": 1.0}, {"date": "1997-03-25", "close": 2711.2283459331, "volume": 1.0}, {"date": "1997-03-26", "close": 2669.5322342261, "volume": 2.0}, {"date": "1997-03-27", "close": 2669.5322342261, "volume": 6.0}, {"date": "1997-03-28", "close": 3139.471940288, "volume": null}, {"date": "1997-03-31", "close": 3139.471940288, "volume": null}, {"date": "1997-04-01", "close": 2752.92445764, "volume": 12.0}, {"date": "1997-04-02", "close": 2752.92445764, "volume": 3.0}, {"date": "1997-04-03", "close": 2711.2283459331, "volume": 4.0}, {"date": "1997-04-04", "close": 2502.7477873983, "volume": 12.0}, {"date": "1997-04-07", "close": 2669.5322342261, "volume": 1.0}, {"date": "1997-04-08", "close": 2502.7477873983, "volume": 1.0}, {"date": "1997-04-09", "close": 2627.8361225192, "volume": 0.0}, {"date": "1997-04-10", "close": 2752.92445764, "volume": 18.0}, {"date": "1997-04-11", "close": 2669.5322342261, "volume": 2.0}, {"date": "1997-04-14", "close": 2669.5322342261, "volume": 2.0}, {"date": "1997-04-15", "close": 2502.7477873983, "volume": 4.0}, {"date": "1997-04-16", "close": 2544.4438991053, "volume": 8.0}, {"date": "1997-04-17", "close": 2502.7477873983, "volume": 7.0}, {"date": "1997-04-18", "close": 2461.0516756914, "volume": 1.0}, {"date": "1997-04-21", "close": 2502.7477873983, "volume": 6.0}, {"date": "1997-04-22", "close": 2502.7477873983, "volume": 3.0}, {"date": "1997-04-23", "close": 2502.7477873983, "volume": 11.0}, {"date": "1997-04-24", "close": 2943.25494402, "volume": null}, {"date": "1997-04-25", "close": 2943.25494402, "volume": null}, {"date": "1997-04-28", "close": 2502.7477873983, "volume": 5.0}, {"date": "1997-04-29", "close": 2502.7477873983, "volume": 4.0}, {"date": "1997-04-30", "close": 2502.7477873983, "volume": 6.0}, {"date": "1997-05-01", "close": 2377.6594522775, "volume": 0.0}, {"date": "1997-05-02", "close": 2711.2283459331, "volume": 9.0}, {"date": "1997-05-05", "close": 2502.7477873983, "volume": 1.0}, {"date": "1997-05-06", "close": 2586.1400108122, "volume": 5.0}, {"date": "1997-05-07", "close": 2586.1400108122, "volume": 7.0}, {"date": "1997-05-08", "close": 2586.1400108122, "volume": 3.0}, {"date": "1997-05-09", "close": 2502.7477873983, "volume": 4.0}, {"date": "1997-05-12", "close": 2502.7477873983, "volume": 1.0}, {"date": "1997-05-13", "close": 2502.7477873983, "volume": 22.0}, {"date": "1997-05-14", "close": 2502.7477873983, "volume": 6.0}, {"date": "1997-05-15", "close": 2502.7477873983, "volume": 2.0}, {"date": "1997-05-16", "close": 2419.3555639844, "volume": 2.0}, {"date": "1997-05-19", "close": 2419.3555639844, "volume": 18.0}, {"date": "1997-05-20", "close": 2419.3555639844, "volume": 4.0}, {"date": "1997-05-21", "close": 2461.0516756914, "volume": 2.0}, {"date": "1997-05-22", "close": 2586.1400108122, "volume": 24.0}, {"date": "1997-05-23", "close": 2461.0516756914, "volume": 4.0}, {"date": "1997-05-26", "close": 2502.7477873983, "volume": 1.0}, {"date": "1997-05-27", "close": 2502.7477873983, "volume": 14.0}, {"date": "1997-05-28", "close": 2586.1400108122, "volume": 8.0}, {"date": "1997-05-29", "close": 2627.8361225192, "volume": 20.0}, {"date": "1997-05-30", "close": 2627.8361225192, "volume": 15.0}, {"date": "1997-06-02", "close": 2711.2283459331, "volume": 10.0}, {"date": "1997-06-03", "close": 2669.5322342261, "volume": 13.0}, {"date": "1997-06-04", "close": 2711.2283459331, "volume": 7.0}, {"date": "1997-06-05", "close": 2711.2283459331, "volume": 6.0}, {"date": "1997-06-06", "close": 2627.8361225192, "volume": 0.0}, {"date": "1997-06-09", "close": 3090.417691221, "volume": null}, {"date": "1997-06-10", "close": 2627.8361225192, "volume": 3.0}, {"date": "1997-06-11", "close": 2586.1400108122, "volume": 2.0}, {"date": "1997-06-12", "close": 2502.7477873983, "volume": 8.0}, {"date": "1997-06-13", "close": 2502.7477873983, "volume": 4.0}, {"date": "1997-06-16", "close": 2544.4438991053, "volume": 8.0}, {"date": "1997-06-17", "close": 2502.7477873983, "volume": 7.0}, {"date": "1997-06-18", "close": 2943.25494402, "volume": null}, {"date": "1997-06-19", "close": 2586.1400108122, "volume": 4.0}, {"date": "1997-06-20", "close": 2502.7477873983, "volume": 17.0}, {"date": "1997-06-23", "close": 2461.0516756914, "volume": 9.0}, {"date": "1997-06-24", "close": 2335.9633405705, "volume": 4.0}, {"date": "1997-06-25", "close": 2252.5711171566, "volume": 4.0}, {"date": "1997-06-26", "close": 2419.3555639844, "volume": 8.0}, {"date": "1997-06-27", "close": 2252.5711171566, "volume": 8.0}, {"date": "1997-06-30", "close": 2252.5711171566, "volume": 11.0}, {"date": "1997-07-01", "close": 2294.2672288636, "volume": 1.0}, {"date": "1997-07-02", "close": 2419.3555639844, "volume": 1.0}, {"date": "1997-07-03", "close": 2294.2672288636, "volume": 2.0}, {"date": "1997-07-04", "close": 2294.2672288636, "volume": 6.0}, {"date": "1997-07-07", "close": 2085.7866703288, "volume": 10.0}, {"date": "1997-07-08", "close": 2085.7866703288, "volume": 0.0}, {"date": "1997-07-09", "close": 1876.8155693034, "volume": 8.0}, {"date": "1997-07-10", "close": 1876.8155693034, "volume": 0.0}, {"date": "1997-07-11", "close": 2085.7866703288, "volume": 3.0}, {"date": "1997-07-14", "close": 2294.2672288636, "volume": 2.0}, {"date": "1997-07-15", "close": 2169.1788937427, "volume": 2.0}, {"date": "1997-07-16", "close": 2169.1788937427, "volume": 3.0}, {"date": "1997-07-17", "close": 2085.7866703288, "volume": 2.0}, {"date": "1997-07-18", "close": 2085.7866703288, "volume": 3.0}, {"date": "1997-07-21", "close": 2452.71245335, "volume": null}, {"date": "1997-07-22", "close": 2085.7866703288, "volume": 6.0}, {"date": "1997-07-23", "close": 2085.7866703288, "volume": 0.0}, {"date": "1997-07-24", "close": 2001.9039044243, "volume": 7.0}, {"date": "1997-07-25", "close": 2127.4827820358, "volume": 2.0}, {"date": "1997-07-28", "close": 2501.766702417, "volume": null}, {"date": "1997-07-29", "close": 2294.2672288636, "volume": 4.0}, {"date": "1997-07-30", "close": 2294.2672288636, "volume": 0.0}, {"date": "1997-07-31", "close": 2294.2672288636, "volume": 2.0}, {"date": "1997-08-01", "close": 2419.3555639844, "volume": 7.0}, {"date": "1997-08-04", "close": 2419.3555639844, "volume": 8.0}, {"date": "1997-08-05", "close": 2294.2672288636, "volume": 2.0}, {"date": "1997-08-06", "close": 2294.2672288636, "volume": 2.0}, {"date": "1997-08-07", "close": 2085.7866703288, "volume": 2.0}, {"date": "1997-08-08", "close": 2085.7866703288, "volume": 2.0}, {"date": "1997-08-11", "close": 2127.4827820358, "volume": 5.0}, {"date": "1997-08-12", "close": 2501.766702417, "volume": null}, {"date": "1997-08-13", "close": 2085.7866703288, "volume": 2.0}, {"date": "1997-08-14", "close": 2127.4827820358, "volume": 6.0}, {"date": "1997-08-15", "close": 2501.766702417, "volume": null}, {"date": "1997-08-18", "close": 2127.4827820358, "volume": 2.0}, {"date": "1997-08-19", "close": 2169.1788937427, "volume": 11.0}, {"date": "1997-08-20", "close": 2252.5711171566, "volume": 5.0}, {"date": "1997-08-21", "close": 2127.4827820358, "volume": 2.0}, {"date": "1997-08-22", "close": 2085.7866703288, "volume": 1.0}, {"date": "1997-08-25", "close": 2294.2672288636, "volume": 8.0}, {"date": "1997-08-26", "close": 2127.4827820358, "volume": 3.0}, {"date": "1997-08-27", "close": 2127.4827820358, "volume": 4.0}, {"date": "1997-08-28", "close": 2127.4827820358, "volume": 0.0}, {"date": "1997-08-29", "close": 2294.2672288636, "volume": 2.0}, {"date": "1997-09-01", "close": 2294.2672288636, "volume": 1.0}, {"date": "1997-09-02", "close": 2085.7866703288, "volume": 2.0}, {"date": "1997-09-03", "close": 2461.0516756914, "volume": 7.0}, {"date": "1997-09-04", "close": 2502.7477873983, "volume": 14.0}, {"date": "1997-09-05", "close": 2669.5322342261, "volume": 1.0}, {"date": "1997-09-08", "close": 2919.7089044678, "volume": 7.0}, {"date": "1997-09-09", "close": 3086.4933512956, "volume": 32.0}, {"date": "1997-09-10", "close": 3211.5816864165, "volume": 33.0}, {"date": "1997-09-11", "close": 3003.1011278817, "volume": 20.0}, {"date": "1997-09-12", "close": 3003.1011278817, "volume": 7.0}, {"date": "1997-09-15", "close": 3336.6700215373, "volume": 15.0}, {"date": "1997-09-16", "close": 3211.5816864165, "volume": 18.0}, {"date": "1997-09-17", "close": 3128.1894630026, "volume": 9.0}, {"date": "1997-09-18", "close": 3086.4933512956, "volume": 15.0}, {"date": "1997-09-19", "close": 2919.7089044678, "volume": 5.0}, {"date": "1997-09-22", "close": 3003.1011278817, "volume": 1.0}, {"date": "1997-09-23", "close": 2836.3166810539, "volume": 3.0}, {"date": "1997-09-24", "close": 3211.5816864165, "volume": 6.0}, {"date": "1997-09-25", "close": 3128.1894630026, "volume": 14.0}, {"date": "1997-09-26", "close": 3086.4933512956, "volume": 1.0}, {"date": "1997-09-29", "close": 2919.7089044678, "volume": 3.0}, {"date": "1997-09-30", "close": 2919.7089044678, "volume": 3.0}, {"date": "1997-10-01", "close": 2919.7089044678, "volume": 12.0}, {"date": "1997-10-02", "close": 2919.7089044678, "volume": 6.0}, {"date": "1997-10-03", "close": 2961.4050161748, "volume": 5.0}, {"date": "1997-10-06", "close": 2961.4050161748, "volume": 4.0}, {"date": "1997-10-07", "close": 2919.7089044678, "volume": 10.0}, {"date": "1997-10-08", "close": 2836.3166810539, "volume": 2.0}, {"date": "1997-10-09", "close": 2711.2283459331, "volume": 2.0}, {"date": "1997-10-10", "close": 2878.0127927609, "volume": 3.0}, {"date": "1997-10-13", "close": 2794.620569347, "volume": 3.0}, {"date": "1997-10-14", "close": 2836.3166810539, "volume": 2.0}, {"date": "1997-10-15", "close": 2752.92445764, "volume": 20.0}, {"date": "1997-10-16", "close": 2544.4438991053, "volume": 6.0}, {"date": "1997-10-17", "close": 2502.7477873983, "volume": 2.0}, {"date": "1997-10-20", "close": 2502.7477873983, "volume": 2.0}, {"date": "1997-10-21", "close": 2502.7477873983, "volume": 1.0}, {"date": "1997-10-22", "close": 2252.5711171566, "volume": 0.0}, {"date": "1997-10-23", "close": 2502.7477873983, "volume": 7.0}, {"date": "1997-10-24", "close": 2294.2672288636, "volume": 6.0}, {"date": "1997-10-27", "close": 1668.3350107687, "volume": 2.0}, {"date": "1997-10-28", "close": 1251.3738936992, "volume": 5.0}, {"date": "1997-10-29", "close": 2085.7866703288, "volume": 1.0}, {"date": "1997-10-30", "close": 2085.7866703288, "volume": 3.0}, {"date": "1997-10-31", "close": 2294.2672288636, "volume": 1.0}, {"date": "1997-11-03", "close": 2294.2672288636, "volume": 1.0}, {"date": "1997-11-04", "close": 2697.983698685, "volume": null}, {"date": "1997-11-05", "close": 2697.983698685, "volume": null}, {"date": "1997-11-06", "close": 2697.983698685, "volume": null}, {"date": "1997-11-07", "close": 2697.983698685, "volume": null}, {"date": "1997-11-10", "close": 2419.3555639844, "volume": 3.0}, {"date": "1997-11-11", "close": 2419.3555639844, "volume": 0.0}, {"date": "1997-11-12", "close": 2419.3555639844, "volume": 0.0}, {"date": "1997-11-13", "close": 2294.2672288636, "volume": 2.0}, {"date": "1997-11-14", "close": 2294.2672288636, "volume": 0.0}, {"date": "1997-11-17", "close": 2085.7866703288, "volume": 4.0}, {"date": "1997-11-18", "close": 2169.1788937427, "volume": 3.0}, {"date": "1997-11-19", "close": 1876.8155693034, "volume": 3.0}, {"date": "1997-11-20", "close": 1876.8155693034, "volume": 0.0}, {"date": "1997-11-21", "close": 2085.7866703288, "volume": 0.0}, {"date": "1997-11-24", "close": 2085.7866703288, "volume": 2.0}, {"date": "1997-11-25", "close": 2452.71245335, "volume": null}, {"date": "1997-11-26", "close": 1876.8155693034, "volume": 2.0}, {"date": "1997-11-27", "close": 1876.8155693034, "volume": 2.0}, {"date": "1997-11-28", "close": 1876.8155693034, "volume": 1.0}, {"date": "1997-12-01", "close": 2207.441208015, "volume": null}, {"date": "1997-12-02", "close": 1710.0311224756, "volume": 1.0}, {"date": "1997-12-03", "close": 2011.224211747, "volume": null}, {"date": "1997-12-04", "close": 2011.224211747, "volume": null}, {"date": "1997-12-05", "close": 1710.0311224756, "volume": 0.0}, {"date": "1997-12-08", "close": 1876.8155693034, "volume": 4.0}, {"date": "1997-12-09", "close": 1668.3350107687, "volume": 3.0}, {"date": "1997-12-10", "close": 1962.16996268, "volume": null}, {"date": "1997-12-11", "close": 1962.16996268, "volume": null}, {"date": "1997-12-12", "close": 1376.46222882, "volume": 0.0}, {"date": "1997-12-15", "close": 1618.790219211, "volume": null}, {"date": "1997-12-16", "close": 1618.790219211, "volume": null}, {"date": "1997-12-17", "close": 1618.790219211, "volume": null}, {"date": "1997-12-18", "close": 1668.3350107687, "volume": 3.0}, {"date": "1997-12-19", "close": 1668.3350107687, "volume": 0.0}, {"date": "1997-12-22", "close": 1962.16996268, "volume": null}, {"date": "1997-12-23", "close": 1668.3350107687, "volume": 1.0}, {"date": "1997-12-24", "close": 1668.3350107687, "volume": 6.0}, {"date": "1997-12-25", "close": 1962.16996268, "volume": null}, {"date": "1997-12-26", "close": 1962.16996268, "volume": null}, {"date": "1997-12-29", "close": 1962.16996268, "volume": null}, {"date": "1997-12-30", "close": 1668.3350107687, "volume": 2.0}, {"date": "1997-12-31", "close": 1962.16996268, "volume": null}, {"date": "1998-01-01", "close": 1962.16996268, "volume": null}, {"date": "1998-01-02", "close": 1962.16996268, "volume": null}, {"date": "1998-01-05", "close": 1626.6388990617, "volume": 1.0}, {"date": "1998-01-06", "close": 1913.115713613, "volume": null}, {"date": "1998-01-07", "close": 1626.6388990617, "volume": 0.0}, {"date": "1998-01-08", "close": 1913.115713613, "volume": null}, {"date": "1998-01-09", "close": 1626.6388990617, "volume": 1.0}, {"date": "1998-01-12", "close": 1501.5505639409, "volume": 3.0}, {"date": "1998-01-13", "close": 1668.3350107687, "volume": 1.0}, {"date": "1998-01-14", "close": 1962.16996268, "volume": null}, {"date": "1998-01-15", "close": 1668.3350107687, "volume": 1.0}, {"date": "1998-01-16", "close": 1962.16996268, "volume": null}, {"date": "1998-01-19", "close": 1668.3350107687, "volume": 2.0}, {"date": "1998-01-20", "close": 1962.16996268, "volume": null}, {"date": "1998-01-21", "close": 1459.8544522339, "volume": 3.0}, {"date": "1998-01-22", "close": 1459.8544522339, "volume": 2.0}, {"date": "1998-01-23", "close": 1716.898717345, "volume": null}, {"date": "1998-01-26", "close": 1716.898717345, "volume": null}, {"date": "1998-01-27", "close": 1716.898717345, "volume": null}, {"date": "1998-01-28", "close": 1716.898717345, "volume": null}, {"date": "1998-01-29", "close": 1501.5505639409, "volume": 1.0}, {"date": "1998-01-30", "close": 1765.952966412, "volume": null}, {"date": "1998-02-02", "close": 1765.952966412, "volume": null}, {"date": "1998-02-03", "close": 1626.6388990617, "volume": 2.0}, {"date": "1998-02-04", "close": 1418.158340527, "volume": 47.0}, {"date": "1998-02-05", "close": 1251.3738936992, "volume": 24.0}, {"date": "1998-02-06", "close": 1251.3738936992, "volume": 35.0}, {"date": "1998-02-09", "close": 1251.3738936992, "volume": 24.0}, {"date": "1998-02-10", "close": 1251.3738936992, "volume": 11.0}, {"date": "1998-02-11", "close": 1293.0700054061, "volume": 4.0}, {"date": "1998-02-12", "close": 1334.7661171131, "volume": 2.0}, {"date": "1998-02-13", "close": 1293.0700054061, "volume": 7.0}, {"date": "1998-02-16", "close": 1251.3738936992, "volume": 3.0}, {"date": "1998-02-17", "close": 1334.7661171131, "volume": 2.0}, {"date": "1998-02-18", "close": 1293.0700054061, "volume": 1.0}, {"date": "1998-02-19", "close": 1334.7661171131, "volume": 7.0}, {"date": "1998-02-20", "close": 1251.3738936992, "volume": 29.0}, {"date": "1998-02-23", "close": 1471.62747201, "volume": null}, {"date": "1998-02-24", "close": 1251.3738936992, "volume": 5.0}, {"date": "1998-02-25", "close": 1251.3738936992, "volume": 2.0}, {"date": "1998-02-26", "close": 1334.7661171131, "volume": 3.0}, {"date": "1998-02-27", "close": 1569.735970144, "volume": null}, {"date": "1998-03-02", "close": 1376.46222882, "volume": 4.0}, {"date": "1998-03-03", "close": 1618.790219211, "volume": null}, {"date": "1998-03-04", "close": 1618.790219211, "volume": null}, {"date": "1998-03-05", "close": 1618.790219211, "volume": null}, {"date": "1998-03-06", "close": 1618.790219211, "volume": null}, {"date": "1998-03-09", "close": 1618.790219211, "volume": null}, {"date": "1998-03-10", "close": 1618.790219211, "volume": null}, {"date": "1998-03-11", "close": 1618.790219211, "volume": null}, {"date": "1998-03-12", "close": 1618.790219211, "volume": null}, {"date": "1998-03-13", "close": 1618.790219211, "volume": null}, {"date": "1998-03-16", "close": 1618.790219211, "volume": null}, {"date": "1998-03-17", "close": 1618.790219211, "volume": null}, {"date": "1998-03-18", "close": 1618.790219211, "volume": null}, {"date": "1998-03-19", "close": 1618.790219211, "volume": null}, {"date": "1998-03-20", "close": 11261.874500802, "volume": 0.0}, {"date": "1998-03-23", "close": 11678.835617871, "volume": 0.0}, {"date": "1998-03-24", "close": 12513.248394501, "volume": 0.0}, {"date": "1998-03-25", "close": 4183.0260680475, "volume": 0.0}, {"date": "1998-03-26", "close": 4022.198668109, "volume": 0.0}, {"date": "1998-03-27", "close": 4343.853467986, "volume": 2.0}, {"date": "1998-03-30", "close": 4343.853467986, "volume": 1.0}, {"date": "1998-03-31", "close": 3378.5106509434, "volume": 0.0}, {"date": "1998-04-01", "close": 3973.38282201, "volume": null}, {"date": "1998-04-02", "close": 3973.38282201, "volume": null}, {"date": "1998-04-03", "close": 3973.38282201, "volume": null}, {"date": "1998-04-06", "close": 3973.38282201, "volume": null}, {"date": "1998-04-07", "close": 3378.5106509434, "volume": 2.0}, {"date": "1998-04-08", "close": 3217.6832510049, "volume": 2.0}, {"date": "1998-04-09", "close": 3784.1741162, "volume": null}, {"date": "1998-04-10", "close": 3784.1741162, "volume": null}, {"date": "1998-04-13", "close": 3784.1741162, "volume": null}, {"date": "1998-04-14", "close": 3784.1741162, "volume": null}, {"date": "1998-04-15", "close": 2574.184442545, "volume": 0.0}, {"date": "1998-04-16", "close": 1608.8416255024, "volume": 1.0}, {"date": "1998-04-17", "close": 2252.3404339622, "volume": 1.0}, {"date": "1998-04-20", "close": 2413.1678339007, "volume": 0.0}, {"date": "1998-04-21", "close": 2413.1678339007, "volume": 0.0}, {"date": "1998-04-22", "close": 2413.1678339007, "volume": 0.0}, {"date": "1998-04-23", "close": 3056.8558510664, "volume": 3.0}, {"date": "1998-04-24", "close": 3056.8558510664, "volume": 1.0}, {"date": "1998-04-27", "close": 2895.8392424221, "volume": 1.0}, {"date": "1998-04-28", "close": 2815.4255424528, "volume": 1.0}, {"date": "1998-04-29", "close": 2252.3404339622, "volume": 2.0}, {"date": "1998-04-30", "close": 2648.92188134, "volume": null}, {"date": "1998-05-01", "close": 3217.6832510049, "volume": 0.0}, {"date": "1998-05-04", "close": 3217.6832510049, "volume": 2.0}, {"date": "1998-05-05", "close": 2895.8392424221, "volume": 1.0}, {"date": "1998-05-06", "close": 2895.8392424221, "volume": 1.0}, {"date": "1998-05-07", "close": 4022.198668109, "volume": 1.0}, {"date": "1998-05-08", "close": 4022.198668109, "volume": 0.0}, {"date": "1998-05-11", "close": 3217.6832510049, "volume": 1.0}, {"date": "1998-05-12", "close": 3861.1820594647, "volume": 0.0}, {"date": "1998-05-13", "close": 3539.5272595877, "volume": 1.0}, {"date": "1998-05-14", "close": 3217.6832510049, "volume": 2.0}, {"date": "1998-05-15", "close": 3784.1741162, "volume": null}, {"date": "1998-05-18", "close": 4022.198668109, "volume": 4.0}, {"date": "1998-05-19", "close": 4730.21764525, "volume": null}, {"date": "1998-05-20", "close": 4022.198668109, "volume": 6.0}, {"date": "1998-05-21", "close": 4183.0260680475, "volume": 7.0}, {"date": "1998-05-22", "close": 4343.853467986, "volume": 6.0}, {"date": "1998-05-25", "close": 4343.853467986, "volume": 2.0}, {"date": "1998-05-26", "close": 4504.6808679245, "volume": 2.0}, {"date": "1998-05-27", "close": 4343.853467986, "volume": 4.0}, {"date": "1998-05-28", "close": 4343.853467986, "volume": 3.0}, {"date": "1998-05-29", "close": 4022.198668109, "volume": 1.0}, {"date": "1998-06-01", "close": 4343.853467986, "volume": 1.0}, {"date": "1998-06-02", "close": 4504.6808679245, "volume": 3.0}, {"date": "1998-06-03", "close": 4826.5248765073, "volume": 3.0}, {"date": "1998-06-04", "close": 4665.6974765688, "volume": 4.0}, {"date": "1998-06-05", "close": 4826.5248765073, "volume": 1.0}, {"date": "1998-06-08", "close": 5676.2611743, "volume": null}, {"date": "1998-06-09", "close": 4585.2837765995, "volume": 6.0}, {"date": "1998-06-10", "close": 4343.853467986, "volume": 4.0}, {"date": "1998-06-11", "close": 4183.0260680475, "volume": 3.0}, {"date": "1998-06-12", "close": 3861.1820594647, "volume": 1.0}, {"date": "1998-06-15", "close": 3861.1820594647, "volume": 0.0}, {"date": "1998-06-16", "close": 4541.00893944, "volume": null}, {"date": "1998-06-17", "close": 4183.0260680475, "volume": 3.0}, {"date": "1998-06-18", "close": 4919.42635106, "volume": null}, {"date": "1998-06-19", "close": 4183.0260680475, "volume": 4.0}, {"date": "1998-06-22", "close": 4183.0260680475, "volume": 2.0}, {"date": "1998-06-23", "close": 4183.0260680475, "volume": 5.0}, {"date": "1998-06-24", "close": 4919.42635106, "volume": null}, {"date": "1998-06-25", "close": 4919.42635106, "volume": null}, {"date": "1998-06-26", "close": 4183.0260680475, "volume": 1.0}, {"date": "1998-06-29", "close": 4183.0260680475, "volume": 9.0}, {"date": "1998-06-30", "close": 3861.1820594647, "volume": 1.0}, {"date": "1998-07-01", "close": 4541.00893944, "volume": null}, {"date": "1998-07-02", "close": 4183.0260680475, "volume": 3.0}, {"date": "1998-07-03", "close": 4919.42635106, "volume": null}, {"date": "1998-07-06", "close": 4919.42635106, "volume": null}, {"date": "1998-07-07", "close": 4022.198668109, "volume": 0.0}, {"date": "1998-07-08", "close": 4730.21764525, "volume": null}, {"date": "1998-07-09", "close": 4343.853467986, "volume": 1.0}, {"date": "1998-07-10", "close": 4022.198668109, "volume": 0.0}, {"date": "1998-07-13", "close": 4343.853467986, "volume": 3.0}, {"date": "1998-07-14", "close": 4343.853467986, "volume": 1.0}, {"date": "1998-07-15", "close": 4022.198668109, "volume": 2.0}, {"date": "1998-07-16", "close": 4826.5248765073, "volume": 11.0}, {"date": "1998-07-17", "close": 4826.5248765073, "volume": 4.0}, {"date": "1998-07-20", "close": 5148.3688850901, "volume": 6.0}, {"date": "1998-07-21", "close": 5630.8510849056, "volume": 0.0}, {"date": "1998-07-22", "close": 6435.3665020097, "volume": 8.0}, {"date": "1998-07-23", "close": 6113.5224934269, "volume": 4.0}, {"date": "1998-07-24", "close": 6435.3665020097, "volume": 3.0}, {"date": "1998-07-27", "close": 6435.3665020097, "volume": 3.0}, {"date": "1998-07-28", "close": 6435.3665020097, "volume": 1.0}, {"date": "1998-07-29", "close": 5952.6950934884, "volume": 2.0}, {"date": "1998-07-30", "close": 7000.72211497, "volume": null}, {"date": "1998-07-31", "close": 5470.0236849671, "volume": 0.0}, {"date": "1998-08-03", "close": 5309.1962850286, "volume": 1.0}, {"date": "1998-08-04", "close": 5309.1962850286, "volume": 1.0}, {"date": "1998-08-05", "close": 6243.88729173, "volume": null}, {"date": "1998-08-06", "close": 6243.88729173, "volume": null}, {"date": "1998-08-07", "close": 4987.3522764458, "volume": 2.0}, {"date": "1998-08-10", "close": 4826.5248765073, "volume": 0.0}, {"date": "1998-08-11", "close": 4826.5248765073, "volume": 1.0}, {"date": "1998-08-12", "close": 4102.6123680782, "volume": 2.0}, {"date": "1998-08-13", "close": 4824.821998155, "volume": null}, {"date": "1998-08-14", "close": 4183.0260680475, "volume": 0.0}, {"date": "1998-08-17", "close": 4022.198668109, "volume": 2.0}, {"date": "1998-08-18", "close": 4022.198668109, "volume": 0.0}, {"date": "1998-08-19", "close": 4183.0260680475, "volume": 2.0}, {"date": "1998-08-20", "close": 4919.42635106, "volume": null}, {"date": "1998-08-21", "close": 4183.0260680475, "volume": 0.0}, {"date": "1998-08-24", "close": 4022.198668109, "volume": 2.0}, {"date": "1998-08-25", "close": 4730.21764525, "volume": null}, {"date": "1998-08-26", "close": 4022.198668109, "volume": 0.0}, {"date": "1998-08-27", "close": 4022.198668109, "volume": 0.0}, {"date": "1998-08-28", "close": 3217.6832510049, "volume": 2.0}, {"date": "1998-08-31", "close": 3217.6832510049, "volume": 0.0}, {"date": "1998-09-01", "close": 3217.6832510049, "volume": 1.0}, {"date": "1998-09-02", "close": 3217.6832510049, "volume": 3.0}, {"date": "1998-09-03", "close": 3784.1741162, "volume": null}, {"date": "1998-09-04", "close": 3784.1741162, "volume": null}, {"date": "1998-09-07", "close": 4504.6808679245, "volume": 6.0}, {"date": "1998-09-08", "close": 5297.84376268, "volume": null}, {"date": "1998-09-09", "close": 4102.6123680782, "volume": 10.0}, {"date": "1998-09-10", "close": 4183.0260680475, "volume": 4.0}, {"date": "1998-09-11", "close": 4919.42635106, "volume": null}, {"date": "1998-09-14", "close": 4343.853467986, "volume": 5.0}, {"date": "1998-09-15", "close": 3861.1820594647, "volume": 2.0}, {"date": "1998-09-16", "close": 4541.00893944, "volume": null}, {"date": "1998-09-17", "close": 4183.0260680475, "volume": 3.0}, {"date": "1998-09-18", "close": 4919.42635106, "volume": null}, {"date": "1998-09-21", "close": 4022.198668109, "volume": 5.0}, {"date": "1998-09-22", "close": 3861.1820594647, "volume": 0.0}, {"date": "1998-09-23", "close": 4022.198668109, "volume": 0.0}, {"date": "1998-09-24", "close": 3378.5106509434, "volume": 0.0}, {"date": "1998-09-25", "close": 3861.1820594647, "volume": 1.0}, {"date": "1998-09-28", "close": 4541.00893944, "volume": null}, {"date": "1998-09-29", "close": 3861.1820594647, "volume": 1.0}, {"date": "1998-09-30", "close": 3861.1820594647, "volume": 0.0}, {"date": "1998-10-01", "close": 4541.00893944, "volume": null}, {"date": "1998-10-02", "close": 3861.1820594647, "volume": 0.0}, {"date": "1998-10-05", "close": 3861.1820594647, "volume": 1.0}, {"date": "1998-10-06", "close": 4022.198668109, "volume": 1.0}, {"date": "1998-10-07", "close": 4343.853467986, "volume": 2.0}, {"date": "1998-10-08", "close": 4183.0260680475, "volume": 1.0}, {"date": "1998-10-09", "close": 4504.6808679245, "volume": 0.0}, {"date": "1998-10-12", "close": 4183.0260680475, "volume": 0.0}, {"date": "1998-10-13", "close": 4919.42635106, "volume": null}, {"date": "1998-10-14", "close": 4919.42635106, "volume": null}, {"date": "1998-10-15", "close": 4826.5248765073, "volume": 3.0}, {"date": "1998-10-16", "close": 5676.2611743, "volume": null}, {"date": "1998-10-19", "close": 5676.2611743, "volume": null}, {"date": "1998-10-20", "close": 4183.0260680475, "volume": 1.0}, {"date": "1998-10-21", "close": 4504.6808679245, "volume": 3.0}, {"date": "1998-10-22", "close": 4263.4397680167, "volume": 1.0}, {"date": "1998-10-23", "close": 4263.4397680167, "volume": 1.0}, {"date": "1998-10-26", "close": 4263.4397680167, "volume": 1.0}, {"date": "1998-10-27", "close": 4022.198668109, "volume": 2.0}, {"date": "1998-10-28", "close": 4263.4397680167, "volume": 3.0}, {"date": "1998-10-29", "close": 5014.030703965, "volume": null}, {"date": "1998-10-30", "close": 4022.198668109, "volume": 2.0}, {"date": "1998-11-02", "close": 4022.198668109, "volume": 0.0}, {"date": "1998-11-03", "close": 4730.21764525, "volume": null}, {"date": "1998-11-04", "close": 4504.6808679245, "volume": 0.0}, {"date": "1998-11-05", "close": 4504.6808679245, "volume": 2.0}, {"date": "1998-11-06", "close": 5297.84376268, "volume": null}, {"date": "1998-11-09", "close": 4022.198668109, "volume": 0.0}, {"date": "1998-11-10", "close": 4730.21764525, "volume": null}, {"date": "1998-11-11", "close": 4183.0260680475, "volume": 3.0}, {"date": "1998-11-12", "close": 4183.0260680475, "volume": 1.0}, {"date": "1998-11-13", "close": 4022.198668109, "volume": 3.0}, {"date": "1998-11-16", "close": 4730.21764525, "volume": null}, {"date": "1998-11-17", "close": 4183.0260680475, "volume": 8.0}, {"date": "1998-11-18", "close": 4343.853467986, "volume": 1.0}, {"date": "1998-11-19", "close": 4183.0260680475, "volume": 0.0}, {"date": "1998-11-20", "close": 4022.198668109, "volume": 1.0}, {"date": "1998-11-23", "close": 4730.21764525, "volume": null}, {"date": "1998-11-24", "close": 4730.21764525, "volume": null}, {"date": "1998-11-25", "close": 4022.198668109, "volume": 0.0}, {"date": "1998-11-26", "close": 4022.198668109, "volume": 0.0}, {"date": "1998-11-27", "close": 4022.198668109, "volume": 0.0}, {"date": "1998-11-30", "close": 4730.21764525, "volume": null}, {"date": "1998-12-01", "close": 3539.5272595877, "volume": 1.0}, {"date": "1998-12-02", "close": 3700.3546595262, "volume": 0.0}, {"date": "1998-12-03", "close": 3539.5272595877, "volume": 1.0}, {"date": "1998-12-04", "close": 3137.2695510356, "volume": 9.0}, {"date": "1998-12-07", "close": 3217.6832510049, "volume": 1.0}, {"date": "1998-12-08", "close": 3784.1741162, "volume": null}, {"date": "1998-12-09", "close": 3217.6832510049, "volume": 5.0}, {"date": "1998-12-10", "close": 3458.9243509126, "volume": 1.0}, {"date": "1998-12-11", "close": 3458.9243509126, "volume": 2.0}, {"date": "1998-12-14", "close": 3539.5272595877, "volume": 2.0}, {"date": "1998-12-15", "close": 3539.5272595877, "volume": 0.0}, {"date": "1998-12-16", "close": 4162.59152782, "volume": null}, {"date": "1998-12-17", "close": 4162.59152782, "volume": null}, {"date": "1998-12-18", "close": 3619.9409595569, "volume": 0.0}, {"date": "1998-12-21", "close": 3619.9409595569, "volume": 0.0}, {"date": "1998-12-22", "close": 4257.195880725, "volume": null}, {"date": "1998-12-23", "close": 3700.3546595262, "volume": 0.0}, {"date": "1998-12-24", "close": 4351.80023363, "volume": null}, {"date": "1998-12-25", "close": 4351.80023363, "volume": null}, {"date": "1998-12-28", "close": 4351.80023363, "volume": null}, {"date": "1998-12-29", "close": 4183.0260680475, "volume": 0.0}, {"date": "1998-12-30", "close": 4183.0260680475, "volume": 1.0}, {"date": "1998-12-31", "close": 4183.0260680475, "volume": 0.0}, {"date": "1999-01-01", "close": 4919.42635106, "volume": null}, {"date": "1999-01-04", "close": 4919.42635106, "volume": null}, {"date": "1999-01-05", "close": 4102.6123680782, "volume": 0.0}, {"date": "1999-01-06", "close": 4022.198668109, "volume": 4.0}, {"date": "1999-01-07", "close": 3780.7683594954, "volume": 1.0}, {"date": "1999-01-08", "close": 3780.7683594954, "volume": 1.0}, {"date": "1999-01-11", "close": 3861.1820594647, "volume": 1.0}, {"date": "1999-01-12", "close": 4022.198668109, "volume": 0.0}, {"date": "1999-01-13", "close": 3861.1820594647, "volume": 0.0}, {"date": "1999-01-14", "close": 4022.198668109, "volume": 0.0}, {"date": "1999-01-15", "close": 3861.1820594647, "volume": 4.0}, {"date": "1999-01-18", "close": 4541.00893944, "volume": null}, {"date": "1999-01-19", "close": 4022.198668109, "volume": 1.0}, {"date": "1999-01-20", "close": 4022.198668109, "volume": 0.0}, {"date": "1999-01-21", "close": 4730.21764525, "volume": null}, {"date": "1999-01-22", "close": 4730.21764525, "volume": null}, {"date": "1999-01-25", "close": 3700.3546595262, "volume": 0.0}, {"date": "1999-01-26", "close": 4351.80023363, "volume": null}, {"date": "1999-01-27", "close": 3539.5272595877, "volume": 1.0}, {"date": "1999-01-28", "close": 4162.59152782, "volume": null}, {"date": "1999-01-29", "close": 3539.5272595877, "volume": 0.0}, {"date": "1999-02-01", "close": 3458.9243509126, "volume": 3.0}, {"date": "1999-02-02", "close": 3458.9243509126, "volume": 0.0}, {"date": "1999-02-03", "close": 3458.9243509126, "volume": 0.0}, {"date": "1999-02-04", "close": 3539.5272595877, "volume": 2.0}, {"date": "1999-02-05", "close": 3539.5272595877, "volume": 1.0}, {"date": "1999-02-08", "close": 4162.59152782, "volume": null}, {"date": "1999-02-09", "close": 3378.5106509434, "volume": 2.0}, {"date": "1999-02-10", "close": 3378.5106509434, "volume": 0.0}, {"date": "1999-02-11", "close": 3973.38282201, "volume": null}, {"date": "1999-02-12", "close": 3973.38282201, "volume": null}, {"date": "1999-02-15", "close": 3539.5272595877, "volume": 0.0}, {"date": "1999-02-16", "close": 4162.59152782, "volume": null}, {"date": "1999-02-17", "close": 3700.3546595262, "volume": 0.0}, {"date": "1999-02-18", "close": 4022.198668109, "volume": 0.0}, {"date": "1999-02-19", "close": 4022.198668109, "volume": 1.0}, {"date": "1999-02-22", "close": 4730.21764525, "volume": null}, {"date": "1999-02-23", "close": 3539.5272595877, "volume": 6.0}, {"date": "1999-02-24", "close": 4162.59152782, "volume": null}, {"date": "1999-02-25", "close": 3539.5272595877, "volume": 1.0}, {"date": "1999-02-26", "close": 3539.5272595877, "volume": 0.0}, {"date": "1999-03-01", "close": 4162.59152782, "volume": null}, {"date": "1999-03-02", "close": 4162.59152782, "volume": null}, {"date": "1999-03-03", "close": 4022.198668109, "volume": 0.0}, {"date": "1999-03-04", "close": 3619.9409595569, "volume": 0.0}, {"date": "1999-03-05", "close": 4183.0260680475, "volume": 6.0}, {"date": "1999-03-08", "close": 3700.3546595262, "volume": 0.0}, {"date": "1999-03-09", "close": 4351.80023363, "volume": null}, {"date": "1999-03-10", "close": 4022.198668109, "volume": 2.0}, {"date": "1999-03-11", "close": 4730.21764525, "volume": null}, {"date": "1999-03-12", "close": 3700.3546595262, "volume": 0.0}, {"date": "1999-03-15", "close": 3700.3546595262, "volume": 1.0}, {"date": "1999-03-16", "close": 4351.80023363, "volume": null}, {"date": "1999-03-17", "close": 4351.80023363, "volume": null}, {"date": "1999-03-18", "close": 3700.3546595262, "volume": 4.0}, {"date": "1999-03-19", "close": 3700.3546595262, "volume": 0.0}, {"date": "1999-03-22", "close": 4351.80023363, "volume": null}, {"date": "1999-03-23", "close": 4351.80023363, "volume": null}, {"date": "1999-03-24", "close": 3539.5272595877, "volume": 0.0}, {"date": "1999-03-25", "close": 4162.59152782, "volume": null}, {"date": "1999-03-26", "close": 3861.1820594647, "volume": 2.0}, {"date": "1999-03-29", "close": 4022.198668109, "volume": 1.0}, {"date": "1999-03-30", "close": 3861.1820594647, "volume": 0.0}, {"date": "1999-03-31", "close": 4541.00893944, "volume": null}, {"date": "1999-04-01", "close": 4541.00893944, "volume": null}, {"date": "1999-04-02", "close": 4541.00893944, "volume": null}, {"date": "1999-04-05", "close": 4541.00893944, "volume": null}, {"date": "1999-04-06", "close": 3539.5272595877, "volume": 0.0}, {"date": "1999-04-07", "close": 3539.5272595877, "volume": 0.0}, {"date": "1999-04-08", "close": 3700.3546595262, "volume": 0.0}, {"date": "1999-04-09", "close": 4022.198668109, "volume": 2.0}, {"date": "1999-04-12", "close": 3700.3546595262, "volume": 2.0}, {"date": "1999-04-13", "close": 3780.7683594954, "volume": 1.0}, {"date": "1999-04-14", "close": 4665.6974765688, "volume": 9.0}, {"date": "1999-04-15", "close": 5148.3688850901, "volume": 3.0}, {"date": "1999-04-16", "close": 4826.5248765073, "volume": 2.0}, {"date": "1999-04-19", "close": 4762.1939165319, "volume": 6.0}, {"date": "1999-04-20", "close": 4826.5248765073, "volume": 3.0}, {"date": "1999-04-21", "close": 4826.5248765073, "volume": 1.0}, {"date": "1999-04-22", "close": 4665.6974765688, "volume": 3.0}, {"date": "1999-04-23", "close": 4665.6974765688, "volume": 3.0}, {"date": "1999-04-26", "close": 4906.9385764765, "volume": 4.0}, {"date": "1999-04-27", "close": 4746.111176538, "volume": 2.0}, {"date": "1999-04-28", "close": 4826.5248765073, "volume": 9.0}, {"date": "1999-04-29", "close": 4826.5248765073, "volume": 4.0}, {"date": "1999-04-30", "close": 4826.5248765073, "volume": 2.0}, {"date": "1999-05-03", "close": 4343.853467986, "volume": 0.0}, {"date": "1999-05-04", "close": 4343.853467986, "volume": 4.0}, {"date": "1999-05-05", "close": 4424.2671679552, "volume": 3.0}, {"date": "1999-05-06", "close": 4343.853467986, "volume": 4.0}, {"date": "1999-05-07", "close": 4504.6808679245, "volume": 2.0}, {"date": "1999-05-10", "close": 4826.5248765073, "volume": 6.0}, {"date": "1999-05-11", "close": 4826.5248765073, "volume": 6.0}, {"date": "1999-05-12", "close": 5309.1962850286, "volume": 7.0}, {"date": "1999-05-13", "close": 5952.6950934884, "volume": 16.0}, {"date": "1999-05-14", "close": 6435.3665020097, "volume": 20.0}, {"date": "1999-05-17", "close": 6274.5391020712, "volume": 9.0}, {"date": "1999-05-18", "close": 5711.4539935807, "volume": 3.0}, {"date": "1999-05-19", "close": 5952.6950934884, "volume": 2.0}, {"date": "1999-05-20", "close": 6757.2105105925, "volume": 18.0}, {"date": "1999-05-21", "close": 8044.2081275121, "volume": 31.0}, {"date": "1999-05-24", "close": 8848.5343359105, "volume": 20.0}, {"date": "1999-05-25", "close": 7722.3641189293, "volume": 10.0}, {"date": "1999-05-26", "close": 7561.5367189908, "volume": 3.0}, {"date": "1999-05-27", "close": 7883.3807275736, "volume": 3.0}, {"date": "1999-05-28", "close": 7722.3641189293, "volume": 10.0}, {"date": "1999-05-31", "close": 6918.037910531, "volume": 4.0}, {"date": "1999-06-01", "close": 6757.2105105925, "volume": 15.0}, {"date": "1999-06-02", "close": 6757.2105105925, "volume": 4.0}, {"date": "1999-06-03", "close": 6757.2105105925, "volume": 6.0}, {"date": "1999-06-04", "close": 7239.692710408, "volume": 3.0}, {"date": "1999-06-07", "close": 7400.7093190523, "volume": 2.0}, {"date": "1999-06-08", "close": 7239.692710408, "volume": 6.0}, {"date": "1999-06-09", "close": 6596.1939019482, "volume": 6.0}, {"date": "1999-06-10", "close": 7239.692710408, "volume": 1.0}, {"date": "1999-06-11", "close": 7239.692710408, "volume": 2.0}, {"date": "1999-06-14", "close": 8514.39176145, "volume": null}, {"date": "1999-06-15", "close": 7239.692710408, "volume": 0.0}, {"date": "1999-06-16", "close": 6596.1939019482, "volume": 0.0}, {"date": "1999-06-17", "close": 6757.2105105925, "volume": 1.0}, {"date": "1999-06-18", "close": 6757.2105105925, "volume": 1.0}, {"date": "1999-06-21", "close": 6757.2105105925, "volume": 1.0}, {"date": "1999-06-22", "close": 6596.1939019482, "volume": 4.0}, {"date": "1999-06-23", "close": 7239.692710408, "volume": 44.0}, {"date": "1999-06-24", "close": 8044.2081275121, "volume": 14.0}, {"date": "1999-06-25", "close": 8044.2081275121, "volume": 21.0}, {"date": "1999-06-28", "close": 8044.2081275121, "volume": 2.0}, {"date": "1999-06-29", "close": 7400.7093190523, "volume": 4.0}, {"date": "1999-06-30", "close": 7400.7093190523, "volume": 1.0}, {"date": "1999-07-01", "close": 7400.7093190523, "volume": 7.0}, {"date": "1999-07-02", "close": 7078.8653104695, "volume": 6.0}, {"date": "1999-07-05", "close": 7078.8653104695, "volume": 1.0}, {"date": "1999-07-06", "close": 8325.18305564, "volume": null}, {"date": "1999-07-07", "close": 6596.1939019482, "volume": 18.0}, {"date": "1999-07-08", "close": 6596.1939019482, "volume": 2.0}, {"date": "1999-07-09", "close": 6596.1939019482, "volume": 1.0}, {"date": "1999-07-12", "close": 7239.692710408, "volume": 9.0}, {"date": "1999-07-13", "close": 6998.4516105003, "volume": 4.0}, {"date": "1999-07-14", "close": 7561.5367189908, "volume": 6.0}, {"date": "1999-07-15", "close": 7561.5367189908, "volume": 1.0}, {"date": "1999-07-16", "close": 8526.8795360335, "volume": 26.0}, {"date": "1999-07-19", "close": 8044.2081275121, "volume": 6.0}, {"date": "1999-07-20", "close": 7400.7093190523, "volume": 8.0}, {"date": "1999-07-21", "close": 7078.8653104695, "volume": 7.0}, {"date": "1999-07-22", "close": 7641.9504189601, "volume": 1.0}, {"date": "1999-07-23", "close": 7078.8653104695, "volume": 1.0}, {"date": "1999-07-26", "close": 7239.692710408, "volume": 4.0}, {"date": "1999-07-27", "close": 6918.037910531, "volume": 7.0}, {"date": "1999-07-28", "close": 6757.2105105925, "volume": 2.0}, {"date": "1999-07-29", "close": 7239.692710408, "volume": 6.0}, {"date": "1999-07-30", "close": 7239.692710408, "volume": 6.0}, {"date": "1999-08-02", "close": 7400.7093190523, "volume": 2.0}, {"date": "1999-08-03", "close": 6998.4516105003, "volume": 0.0}, {"date": "1999-08-04", "close": 7239.692710408, "volume": 5.0}, {"date": "1999-08-05", "close": 7239.692710408, "volume": 2.0}, {"date": "1999-08-06", "close": 6998.4516105003, "volume": 1.0}, {"date": "1999-08-09", "close": 7078.8653104695, "volume": 2.0}, {"date": "1999-08-10", "close": 7078.8653104695, "volume": 6.0}, {"date": "1999-08-11", "close": 6757.2105105925, "volume": 1.0}, {"date": "1999-08-12", "close": 6918.037910531, "volume": 1.0}, {"date": "1999-08-13", "close": 6515.780201979, "volume": 7.0}, {"date": "1999-08-16", "close": 6515.780201979, "volume": 0.0}, {"date": "1999-08-17", "close": 6596.1939019482, "volume": 2.0}, {"date": "1999-08-18", "close": 6515.780201979, "volume": 3.0}, {"date": "1999-08-19", "close": 6113.5224934269, "volume": 1.0}, {"date": "1999-08-20", "close": 7400.7093190523, "volume": 11.0}, {"date": "1999-08-23", "close": 7239.692710408, "volume": 3.0}, {"date": "1999-08-24", "close": 6918.037910531, "volume": 2.0}, {"date": "1999-08-25", "close": 6998.4516105003, "volume": 2.0}, {"date": "1999-08-26", "close": 6676.6076019175, "volume": 1.0}, {"date": "1999-08-27", "close": 7852.161291115, "volume": null}, {"date": "1999-08-30", "close": 6596.1939019482, "volume": 3.0}, {"date": "1999-08-31", "close": 6596.1939019482, "volume": 3.0}, {"date": "1999-09-01", "close": 6596.1939019482, "volume": 1.0}, {"date": "1999-09-02", "close": 6435.3665020097, "volume": 1.0}, {"date": "1999-09-03", "close": 6194.125402102, "volume": 1.0}, {"date": "1999-09-06", "close": 6596.1939019482, "volume": 4.0}, {"date": "1999-09-07", "close": 6918.037910531, "volume": 1.0}, {"date": "1999-09-08", "close": 6918.037910531, "volume": 3.0}, {"date": "1999-09-09", "close": 6596.1939019482, "volume": 1.0}, {"date": "1999-09-10", "close": 6113.5224934269, "volume": 2.0}, {"date": "1999-09-13", "close": 6113.5224934269, "volume": 9.0}, {"date": "1999-09-14", "close": 6435.3665020097, "volume": 0.0}, {"date": "1999-09-15", "close": 5630.8510849056, "volume": 0.0}, {"date": "1999-09-16", "close": 6113.5224934269, "volume": 0.0}, {"date": "1999-09-17", "close": 7189.93082078, "volume": null}, {"date": "1999-09-20", "close": 5630.8510849056, "volume": 2.0}, {"date": "1999-09-21", "close": 5470.0236849671, "volume": 3.0}, {"date": "1999-09-22", "close": 4826.5248765073, "volume": 7.0}, {"date": "1999-09-23", "close": 4987.3522764458, "volume": 5.0}, {"date": "1999-09-24", "close": 4987.3522764458, "volume": 8.0}, {"date": "1999-09-27", "close": 4987.3522764458, "volume": 5.0}, {"date": "1999-09-28", "close": 5148.3688850901, "volume": 5.0}, {"date": "1999-09-29", "close": 5067.765976415, "volume": 10.0}, {"date": "1999-09-30", "close": 5067.765976415, "volume": 3.0}, {"date": "1999-10-01", "close": 5067.765976415, "volume": 2.0}, {"date": "1999-10-04", "close": 4987.3522764458, "volume": 3.0}, {"date": "1999-10-05", "close": 5865.46988011, "volume": null}, {"date": "1999-10-06", "close": 4826.5248765073, "volume": 4.0}, {"date": "1999-10-07", "close": 4826.5248765073, "volume": 2.0}, {"date": "1999-10-08", "close": 4906.9385764765, "volume": 1.0}, {"date": "1999-10-11", "close": 4987.3522764458, "volume": 2.0}, {"date": "1999-10-12", "close": 4826.5248765073, "volume": 1.0}, {"date": "1999-10-13", "close": 4746.111176538, "volume": 1.0}, {"date": "1999-10-14", "close": 4746.111176538, "volume": 13.0}, {"date": "1999-10-15", "close": 4746.111176538, "volume": 16.0}, {"date": "1999-10-18", "close": 4183.0260680475, "volume": 0.0}, {"date": "1999-10-19", "close": 4504.6808679245, "volume": 5.0}, {"date": "1999-10-20", "close": 4343.853467986, "volume": 12.0}, {"date": "1999-10-21", "close": 4022.198668109, "volume": 6.0}, {"date": "1999-10-22", "close": 3700.3546595262, "volume": 13.0}, {"date": "1999-10-25", "close": 3539.5272595877, "volume": 4.0}, {"date": "1999-10-26", "close": 3217.6832510049, "volume": 26.0}, {"date": "1999-10-27", "close": 3619.9409595569, "volume": 4.0}, {"date": "1999-10-28", "close": 4183.0260680475, "volume": 84.0}, {"date": "1999-10-29", "close": 4585.2837765995, "volume": 25.0}, {"date": "1999-11-01", "close": 4906.9385764765, "volume": 18.0}, {"date": "1999-11-02", "close": 4665.6974765688, "volume": 1.0}, {"date": "1999-11-03", "close": 4102.6123680782, "volume": 23.0}, {"date": "1999-11-04", "close": 4504.6808679245, "volume": 7.0}, {"date": "1999-11-05", "close": 5297.84376268, "volume": null}, {"date": "1999-11-08", "close": 4665.6974765688, "volume": 3.0}, {"date": "1999-11-09", "close": 4343.853467986, "volume": 5.0}, {"date": "1999-11-10", "close": 4263.4397680167, "volume": 3.0}, {"date": "1999-11-11", "close": 4504.6808679245, "volume": 3.0}, {"date": "1999-11-12", "close": 4504.6808679245, "volume": 9.0}, {"date": "1999-11-15", "close": 4343.853467986, "volume": 4.0}, {"date": "1999-11-16", "close": 4504.6808679245, "volume": 0.0}, {"date": "1999-11-17", "close": 4343.853467986, "volume": 9.0}, {"date": "1999-11-18", "close": 4183.0260680475, "volume": 1.0}, {"date": "1999-11-19", "close": 4022.198668109, "volume": 3.0}, {"date": "1999-11-22", "close": 4183.0260680475, "volume": 3.0}, {"date": "1999-11-23", "close": 4504.6808679245, "volume": 2.0}, {"date": "1999-11-24", "close": 4504.6808679245, "volume": 3.0}, {"date": "1999-11-25", "close": 4504.6808679245, "volume": 4.0}, {"date": "1999-11-26", "close": 4826.5248765073, "volume": 9.0}, {"date": "1999-11-29", "close": 5148.3688850901, "volume": 22.0}, {"date": "1999-11-30", "close": 5389.6099849979, "volume": 18.0}, {"date": "1999-12-01", "close": 5389.6099849979, "volume": 2.0}, {"date": "1999-12-02", "close": 5228.7825850593, "volume": 3.0}, {"date": "1999-12-03", "close": 4826.5248765073, "volume": 4.0}, {"date": "1999-12-06", "close": 5676.2611743, "volume": null}, {"date": "1999-12-07", "close": 4102.6123680782, "volume": 2.0}, {"date": "1999-12-08", "close": 4022.198668109, "volume": 2.0}, {"date": "1999-12-09", "close": 3941.5957594339, "volume": 0.0}, {"date": "1999-12-10", "close": 4635.613292345, "volume": null}, {"date": "1999-12-13", "close": 4102.6123680782, "volume": 0.0}, {"date": "1999-12-14", "close": 4343.853467986, "volume": 1.0}, {"date": "1999-12-15", "close": 4343.853467986, "volume": 0.0}, {"date": "1999-12-16", "close": 4585.2837765995, "volume": 1.0}, {"date": "1999-12-17", "close": 4263.4397680167, "volume": 1.0}, {"date": "1999-12-20", "close": 4585.2837765995, "volume": 3.0}, {"date": "1999-12-21", "close": 4343.853467986, "volume": 3.0}, {"date": "1999-12-22", "close": 5108.63505687, "volume": null}, {"date": "1999-12-23", "close": 4343.853467986, "volume": 0.0}, {"date": "1999-12-24", "close": 4343.853467986, "volume": 0.0}, {"date": "1999-12-27", "close": 5108.63505687, "volume": null}, {"date": "1999-12-28", "close": 5108.63505687, "volume": null}, {"date": "1999-12-29", "close": 5108.63505687, "volume": null}, {"date": "1999-12-30", "close": 4343.853467986, "volume": 0.0}, {"date": "1999-12-31", "close": 5108.63505687, "volume": null}, {"date": "2000-01-03", "close": 5108.63505687, "volume": null}, {"date": "2000-01-04", "close": 4102.6123680782, "volume": 1.0}, {"date": "2000-01-05", "close": 4824.821998155, "volume": null}, {"date": "2000-01-06", "close": 4102.6123680782, "volume": 1.0}, {"date": "2000-01-07", "close": 4102.6123680782, "volume": 1.0}, {"date": "2000-01-10", "close": 4022.198668109, "volume": 2.0}, {"date": "2000-01-11", "close": 4183.0260680475, "volume": 0.0}, {"date": "2000-01-12", "close": 4022.198668109, "volume": 1.0}, {"date": "2000-01-13", "close": 4730.21764525, "volume": null}, {"date": "2000-01-14", "close": 4665.6974765688, "volume": 2.0}, {"date": "2000-01-17", "close": 4987.3522764458, "volume": 15.0}, {"date": "2000-01-18", "close": 4987.3522764458, "volume": 12.0}, {"date": "2000-01-19", "close": 5309.1962850286, "volume": 14.0}, {"date": "2000-01-20", "close": 5630.8510849056, "volume": 16.0}, {"date": "2000-01-21", "close": 6354.9528020405, "volume": 9.0}, {"date": "2000-01-24", "close": 6757.2105105925, "volume": 23.0}, {"date": "2000-01-25", "close": 6113.5224934269, "volume": 5.0}, {"date": "2000-01-26", "close": 7189.93082078, "volume": null}, {"date": "2000-01-27", "close": 6274.5391020712, "volume": 12.0}, {"date": "2000-01-28", "close": 6113.5224934269, "volume": 5.0}, {"date": "2000-01-31", "close": 5228.7825850593, "volume": 4.0}, {"date": "2000-02-01", "close": 5791.8676935499, "volume": 6.0}, {"date": "2000-02-02", "close": 5952.6950934884, "volume": 2.0}, {"date": "2000-02-03", "close": 5630.8510849056, "volume": 3.0}, {"date": "2000-02-07", "close": 5791.8676935499, "volume": 5.0}, {"date": "2000-02-08", "close": 6113.5224934269, "volume": 6.0}, {"date": "2000-02-09", "close": 5952.6950934884, "volume": 2.0}, {"date": "2000-02-10", "close": 5952.6950934884, "volume": 7.0}, {"date": "2000-02-11", "close": 5952.6950934884, "volume": 7.0}, {"date": "2000-02-14", "close": 5470.0236849671, "volume": 3.0}, {"date": "2000-02-16", "close": 5791.8676935499, "volume": 7.0}, {"date": "2000-02-17", "close": 6435.3665020097, "volume": 74.0}, {"date": "2000-02-21", "close": 5470.0236849671, "volume": 9.0}, {"date": "2000-02-23", "close": 4665.6974765688, "volume": 4.0}, {"date": "2000-02-24", "close": 4665.6974765688, "volume": 5.0}, {"date": "2000-02-25", "close": 4504.6808679245, "volume": 2.0}, {"date": "2000-02-28", "close": 4424.2671679552, "volume": 3.0}, {"date": "2000-02-29", "close": 4504.6808679245, "volume": 2.0}, {"date": "2000-03-01", "close": 4424.2671679552, "volume": 1.0}, {"date": "2000-03-02", "close": 4102.6123680782, "volume": 5.0}, {"date": "2000-03-03", "close": 4343.853467986, "volume": 6.0}, {"date": "2000-03-06", "close": 4504.6808679245, "volume": 2.0}, {"date": "2000-03-07", "close": 4343.853467986, "volume": 2.0}, {"date": "2000-03-08", "close": 4343.853467986, "volume": 7.0}, {"date": "2000-03-09", "close": 4022.198668109, "volume": 6.0}, {"date": "2000-03-10", "close": 4504.6808679245, "volume": 6.0}, {"date": "2000-03-13", "close": 4183.0260680475, "volume": 1.0}, {"date": "2000-03-14", "close": 4102.6123680782, "volume": 9.0}, {"date": "2000-03-15", "close": 4102.6123680782, "volume": 5.0}, {"date": "2000-03-16", "close": 4102.6123680782, "volume": 2.0}, {"date": "2000-03-17", "close": 4102.6123680782, "volume": 3.0}, {"date": "2000-03-20", "close": 4183.0260680475, "volume": 1.0}, {"date": "2000-03-21", "close": 4102.6123680782, "volume": 1.0}, {"date": "2000-03-22", "close": 4022.198668109, "volume": 1.0}, {"date": "2000-03-23", "close": 4504.6808679245, "volume": 4.0}, {"date": "2000-03-27", "close": 4183.0260680475, "volume": 6.0}, {"date": "2000-03-28", "close": 4183.0260680475, "volume": 1.0}, {"date": "2000-03-29", "close": 4183.0260680475, "volume": 2.0}, {"date": "2000-03-30", "close": 4102.6123680782, "volume": 3.0}, {"date": "2000-03-31", "close": 4022.198668109, "volume": 3.0}, {"date": "2000-04-03", "close": 3861.1820594647, "volume": 1.0}, {"date": "2000-04-04", "close": 3861.1820594647, "volume": 0.0}, {"date": "2000-04-05", "close": 3700.3546595262, "volume": 10.0}, {"date": "2000-04-06", "close": 3700.3546595262, "volume": 1.0}, {"date": "2000-04-07", "close": 3861.1820594647, "volume": 2.0}, {"date": "2000-04-10", "close": 4343.853467986, "volume": 14.0}, {"date": "2000-04-11", "close": 4343.853467986, "volume": 4.0}, {"date": "2000-04-12", "close": 4022.198668109, "volume": 7.0}, {"date": "2000-04-13", "close": 3780.7683594954, "volume": 7.0}, {"date": "2000-04-18", "close": 4022.198668109, "volume": 2.0}, {"date": "2000-04-20", "close": 4022.198668109, "volume": 0.0}, {"date": "2000-04-26", "close": 4022.198668109, "volume": 1.0}, {"date": "2000-04-28", "close": 4730.21764525, "volume": null}, {"date": "2000-05-01", "close": 4263.4397680167, "volume": 5.0}, {"date": "2000-05-02", "close": 4022.198668109, "volume": 0.0}, {"date": "2000-05-05", "close": 3861.1820594647, "volume": 0.0}, {"date": "2000-05-08", "close": 3700.3546595262, "volume": 1.0}, {"date": "2000-05-10", "close": 3539.5272595877, "volume": 3.0}, {"date": "2000-05-11", "close": 3700.3546595262, "volume": 0.0}, {"date": "2000-05-12", "close": 3539.5272595877, "volume": 1.0}, {"date": "2000-05-15", "close": 3217.6832510049, "volume": 1.0}, {"date": "2000-05-16", "close": 3217.6832510049, "volume": 3.0}, {"date": "2000-05-17", "close": 3217.6832510049, "volume": 1.0}, {"date": "2000-05-18", "close": 3780.7683594954, "volume": 1.0}, {"date": "2000-05-19", "close": 3217.6832510049, "volume": 0.0}, {"date": "2000-05-22", "close": 3217.6832510049, "volume": 1.0}, {"date": "2000-05-24", "close": 3217.6832510049, "volume": 0.0}, {"date": "2000-05-25", "close": 3217.6832510049, "volume": 1.0}, {"date": "2000-05-26", "close": 3217.6832510049, "volume": 1.0}, {"date": "2000-05-29", "close": 3217.6832510049, "volume": 3.0}, {"date": "2000-05-30", "close": 3217.6832510049, "volume": 8.0}, {"date": "2000-05-31", "close": 3298.0969509741, "volume": 8.0}, {"date": "2000-06-01", "close": 3217.6832510049, "volume": 3.0}, {"date": "2000-06-02", "close": 3137.2695510356, "volume": 0.0}, {"date": "2000-06-05", "close": 3298.0969509741, "volume": 2.0}, {"date": "2000-06-06", "close": 3298.0969509741, "volume": 1.0}, {"date": "2000-06-08", "close": 3298.0969509741, "volume": 2.0}, {"date": "2000-06-09", "close": 3217.6832510049, "volume": 3.0}, {"date": "2000-06-15", "close": 2895.8392424221, "volume": 2.0}, {"date": "2000-06-16", "close": 3217.6832510049, "volume": 3.0}, {"date": "2000-06-19", "close": 2895.8392424221, "volume": 3.0}, {"date": "2000-06-20", "close": 3217.6832510049, "volume": 1.0}, {"date": "2000-06-21", "close": 3217.6832510049, "volume": 7.0}, {"date": "2000-06-22", "close": 3217.6832510049, "volume": 1.0}, {"date": "2000-06-23", "close": 3298.0969509741, "volume": 29.0}, {"date": "2000-06-26", "close": 3378.5106509434, "volume": 1.0}, {"date": "2000-06-27", "close": 3137.2695510356, "volume": 9.0}, {"date": "2000-06-28", "close": 3217.6832510049, "volume": 23.0}, {"date": "2000-06-29", "close": 3298.0969509741, "volume": 17.0}, {"date": "2000-06-30", "close": 3378.5106509434, "volume": 6.0}, {"date": "2000-07-03", "close": 3378.5106509434, "volume": 0.0}, {"date": "2000-07-07", "close": 3378.5106509434, "volume": 3.0}, {"date": "2000-07-10", "close": 4022.198668109, "volume": 8.0}, {"date": "2000-07-11", "close": 4022.198668109, "volume": 8.0}, {"date": "2000-07-12", "close": 4022.198668109, "volume": 0.0}, {"date": "2000-07-13", "close": 3619.9409595569, "volume": 3.0}, {"date": "2000-07-14", "close": 4022.198668109, "volume": 3.0}, {"date": "2000-07-18", "close": 4022.198668109, "volume": 4.0}, {"date": "2000-07-19", "close": 4022.198668109, "volume": 1.0}, {"date": "2000-07-24", "close": 3700.3546595262, "volume": 0.0}, {"date": "2000-07-25", "close": 3539.5272595877, "volume": 1.0}, {"date": "2000-07-27", "close": 3700.3546595262, "volume": 1.0}, {"date": "2000-07-28", "close": 4022.198668109, "volume": 1.0}, {"date": "2000-08-01", "close": 3861.1820594647, "volume": 3.0}, {"date": "2000-08-03", "close": 3861.1820594647, "volume": 2.0}, {"date": "2000-08-07", "close": 5056.58738305, "volume": 0.0}, {"date": "2000-08-10", "close": 4836.7357577, "volume": 3.0}, {"date": "2000-08-11", "close": 5056.58738305, "volume": 1.0}, {"date": "2000-08-14", "close": 4836.7357577, "volume": 1.0}, {"date": "2000-08-17", "close": 4616.88413235, "volume": 0.0}, {"date": "2000-08-18", "close": 4397.032507, "volume": 2.0}, {"date": "2000-08-22", "close": 3517.6260056, "volume": 1.0}, {"date": "2000-08-23", "close": 4397.032507, "volume": 3.0}, {"date": "2000-08-24", "close": 4287.106694325, "volume": 1.0}, {"date": "2000-08-25", "close": 4287.106694325, "volume": 5.0}, {"date": "2000-08-28", "close": 4397.032507, "volume": 2.0}, {"date": "2000-08-30", "close": 3957.3292563, "volume": 1.0}, {"date": "2000-08-31", "close": 3957.3292563, "volume": 0.0}, {"date": "2000-09-01", "close": 4177.18088165, "volume": 1.0}, {"date": "2000-09-04", "close": 4836.7357577, "volume": 3.0}, {"date": "2000-09-05", "close": 5496.29063375, "volume": 4.0}, {"date": "2000-09-06", "close": 5935.99388445, "volume": 5.0}, {"date": "2000-09-07", "close": 5496.29063375, "volume": 2.0}, {"date": "2000-09-08", "close": 5496.29063375, "volume": 4.0}, {"date": "2000-09-11", "close": 4946.661570375, "volume": 3.0}, {"date": "2000-09-12", "close": 4726.809945025, "volume": 5.0}, {"date": "2000-09-13", "close": 4946.661570375, "volume": 2.0}, {"date": "2000-09-18", "close": 4506.958319675, "volume": 0.0}, {"date": "2000-09-19", "close": 4397.032507, "volume": 1.0}, {"date": "2000-09-21", "close": 4397.032507, "volume": 2.0}, {"date": "2000-09-22", "close": 3957.3292563, "volume": 7.0}, {"date": "2000-09-25", "close": 3737.47763095, "volume": 1.0}, {"date": "2000-09-26", "close": 4397.032507, "volume": 4.0}, {"date": "2000-09-27", "close": 4397.032507, "volume": 0.0}, {"date": "2000-09-28", "close": 3737.47763095, "volume": 9.0}, {"date": "2000-09-29", "close": 4067.255068975, "volume": 3.0}, {"date": "2000-10-02", "close": 4397.032507, "volume": 7.0}, {"date": "2000-10-03", "close": 4397.032507, "volume": 7.0}, {"date": "2000-10-04", "close": 4397.032507, "volume": 3.0}, {"date": "2000-10-05", "close": 5496.29063375, "volume": 9.0}, {"date": "2000-10-06", "close": 4836.7357577, "volume": 31.0}, {"date": "2000-10-09", "close": 4836.7357577, "volume": 4.0}, {"date": "2000-10-11", "close": 4726.809945025, "volume": 7.0}, {"date": "2000-10-12", "close": 4726.809945025, "volume": 1.0}, {"date": "2000-10-17", "close": 4397.032507, "volume": 3.0}, {"date": "2000-10-18", "close": 4726.809945025, "volume": 11.0}, {"date": "2000-10-19", "close": 4836.7357577, "volume": 8.0}, {"date": "2000-10-20", "close": 4836.7357577, "volume": 5.0}, {"date": "2000-10-23", "close": 5056.58738305, "volume": 2.0}, {"date": "2000-10-24", "close": 4836.7357577, "volume": 3.0}, {"date": "2000-10-25", "close": 4836.7357577, "volume": 4.0}, {"date": "2000-10-26", "close": 4836.7357577, "volume": 0.0}, {"date": "2000-10-27", "close": 5056.58738305, "volume": 1.0}, {"date": "2000-10-30", "close": 4397.032507, "volume": 7.0}, {"date": "2000-11-01", "close": 4506.958319675, "volume": 3.0}, {"date": "2000-11-02", "close": 4506.958319675, "volume": 0.0}, {"date": "2000-11-06", "close": 4506.958319675, "volume": 0.0}, {"date": "2000-11-07", "close": 4506.958319675, "volume": 1.0}, {"date": "2000-11-08", "close": 4506.958319675, "volume": 0.0}, {"date": "2000-11-09", "close": 4506.958319675, "volume": 1.0}, {"date": "2000-11-10", "close": 4397.032507, "volume": 10.0}, {"date": "2000-11-14", "close": 4287.106694325, "volume": 5.0}, {"date": "2000-11-15", "close": 4287.106694325, "volume": 2.0}, {"date": "2000-11-17", "close": 4397.032507, "volume": 4.0}, {"date": "2000-11-20", "close": 4397.032507, "volume": 5.0}, {"date": "2000-11-21", "close": 4397.032507, "volume": null}, {"date": "2000-11-22", "close": 4287.106694325, "volume": 6.0}, {"date": "2000-11-23", "close": 4287.106694325, "volume": 6.0}, {"date": "2000-11-24", "close": 4506.958319675, "volume": 8.0}, {"date": "2000-11-27", "close": 4506.958319675, "volume": 12.0}, {"date": "2000-11-28", "close": 4616.88413235, "volume": 6.0}, {"date": "2000-11-29", "close": 4616.88413235, "volume": 2.0}, {"date": "2000-11-30", "close": 4726.809945025, "volume": 7.0}, {"date": "2000-12-01", "close": 4726.809945025, "volume": 0.0}, {"date": "2000-12-04", "close": 4726.809945025, "volume": 0.0}, {"date": "2000-12-05", "close": 4397.032507, "volume": 1.0}, {"date": "2000-12-06", "close": 4397.032507, "volume": 3.0}, {"date": "2000-12-07", "close": 4397.032507, "volume": 2.0}, {"date": "2000-12-11", "close": 4397.032507, "volume": 2.0}, {"date": "2000-12-12", "close": 4397.032507, "volume": 2.0}, {"date": "2000-12-13", "close": 4397.032507, "volume": 3.0}, {"date": "2000-12-14", "close": 4506.958319675, "volume": 1.0}, {"date": "2000-12-15", "close": 4397.032507, "volume": 2.0}, {"date": "2000-12-18", "close": 4397.032507, "volume": 2.0}, {"date": "2000-12-19", "close": 4177.18088165, "volume": 2.0}, {"date": "2000-12-20", "close": 4067.255068975, "volume": 0.0}, {"date": "2000-12-21", "close": 4067.255068975, "volume": null}, {"date": "2000-12-22", "close": 4397.032507, "volume": 6.0}, {"date": "2000-12-27", "close": 4397.032507, "volume": null}, {"date": "2000-12-28", "close": 4397.032507, "volume": null}, {"date": "2000-12-29", "close": 4397.032507, "volume": null}, {"date": "2001-01-02", "close": 4397.032507, "volume": null}, {"date": "2001-01-03", "close": 4397.032507, "volume": null}, {"date": "2001-01-04", "close": 4397.032507, "volume": null}, {"date": "2001-01-05", "close": 4397.032507, "volume": null}, {"date": "2001-01-08", "close": 4397.032507, "volume": 2.0}, {"date": "2001-01-09", "close": 4397.032507, "volume": 4.0}, {"date": "2001-01-10", "close": 4177.18088165, "volume": 0.0}, {"date": "2001-01-11", "close": 4397.032507, "volume": 10.0}, {"date": "2001-01-12", "close": 4397.032507, "volume": 4.0}, {"date": "2001-01-15", "close": 4397.032507, "volume": 1.0}, {"date": "2001-01-16", "close": 4287.106694325, "volume": 2.0}, {"date": "2001-01-17", "close": 4397.032507, "volume": 2.0}, {"date": "2001-01-18", "close": 4177.18088165, "volume": 1.0}, {"date": "2001-01-19", "close": 4177.18088165, "volume": null}, {"date": "2001-01-22", "close": 4177.18088165, "volume": 0.0}, {"date": "2001-01-23", "close": 4067.255068975, "volume": 1.0}, {"date": "2001-01-24", "close": 4067.255068975, "volume": 1.0}, {"date": "2001-01-25", "close": 4177.18088165, "volume": 1.0}, {"date": "2001-01-29", "close": 4177.18088165, "volume": 0.0}, {"date": "2001-01-30", "close": 4067.255068975, "volume": 1.0}, {"date": "2001-01-31", "close": 4067.255068975, "volume": 2.0}, {"date": "2001-02-01", "close": 3957.3292563, "volume": 4.0}, {"date": "2001-02-02", "close": 3957.3292563, "volume": 0.0}, {"date": "2001-02-05", "close": 3957.3292563, "volume": null}, {"date": "2001-02-06", "close": 4177.18088165, "volume": 3.0}, {"date": "2001-02-07", "close": 3847.403443625, "volume": 2.0}, {"date": "2001-02-08", "close": 3847.403443625, "volume": 0.0}, {"date": "2001-02-09", "close": 4177.18088165, "volume": 2.0}, {"date": "2001-02-12", "close": 3847.403443625, "volume": 0.0}, {"date": "2001-02-13", "close": 3847.403443625, "volume": null}, {"date": "2001-02-14", "close": 3847.403443625, "volume": 2.0}, {"date": "2001-02-15", "close": 3847.403443625, "volume": 2.0}, {"date": "2001-02-16", "close": 3957.3292563, "volume": 0.0}, {"date": "2001-02-19", "close": 3957.3292563, "volume": 0.0}, {"date": "2001-02-20", "close": 3737.47763095, "volume": 11.0}, {"date": "2001-02-21", "close": 4067.255068975, "volume": 10.0}, {"date": "2001-02-22", "close": 3957.3292563, "volume": 8.0}, {"date": "2001-02-23", "close": 3957.3292563, "volume": null}, {"date": "2001-02-26", "close": 4067.255068975, "volume": 7.0}, {"date": "2001-02-27", "close": 4177.18088165, "volume": 3.0}, {"date": "2001-02-28", "close": 4177.18088165, "volume": 1.0}, {"date": "2001-03-01", "close": 4177.18088165, "volume": 4.0}, {"date": "2001-03-02", "close": 4397.032507, "volume": 2.0}, {"date": "2001-03-05", "close": 4287.106694325, "volume": 3.0}, {"date": "2001-03-06", "close": 4177.18088165, "volume": 8.0}, {"date": "2001-03-07", "close": 4177.18088165, "volume": null}, {"date": "2001-03-08", "close": 4177.18088165, "volume": 1.0}, {"date": "2001-03-09", "close": 4177.18088165, "volume": 5.0}, {"date": "2001-03-12", "close": 4177.18088165, "volume": null}, {"date": "2001-03-13", "close": 4353.06218193, "volume": 11.0}, {"date": "2001-03-14", "close": 4397.032507, "volume": 8.0}, {"date": "2001-03-15", "close": 4287.106694325, "volume": 10.0}, {"date": "2001-03-16", "close": 4287.106694325, "volume": null}, {"date": "2001-03-19", "close": 4397.032507, "volume": 1.0}, {"date": "2001-03-20", "close": 4397.032507, "volume": null}, {"date": "2001-03-21", "close": 4397.032507, "volume": 9.0}, {"date": "2001-03-22", "close": 4397.032507, "volume": 6.0}, {"date": "2001-03-23", "close": 4836.7357577, "volume": 6.0}, {"date": "2001-03-26", "close": 5166.513195725, "volume": 31.0}, {"date": "2001-03-27", "close": 5056.58738305, "volume": 11.0}, {"date": "2001-03-28", "close": 5276.4390084, "volume": 12.0}, {"date": "2001-03-29", "close": 5056.58738305, "volume": 9.0}, {"date": "2001-03-30", "close": 5166.513195725, "volume": 5.0}, {"date": "2001-04-02", "close": 5166.513195725, "volume": 16.0}, {"date": "2001-04-03", "close": 5056.58738305, "volume": 13.0}, {"date": "2001-04-04", "close": 4726.809945025, "volume": 4.0}, {"date": "2001-04-05", "close": 4506.958319675, "volume": 5.0}, {"date": "2001-04-06", "close": 4397.032507, "volume": 3.0}, {"date": "2001-04-09", "close": 4397.032507, "volume": 10.0}, {"date": "2001-04-10", "close": 4397.032507, "volume": 2.0}, {"date": "2001-04-11", "close": 4397.032507, "volume": 2.0}, {"date": "2001-04-12", "close": 4067.255068975, "volume": 1.0}, {"date": "2001-04-17", "close": 4177.18088165, "volume": 1.0}, {"date": "2001-04-18", "close": 4177.18088165, "volume": 1.0}, {"date": "2001-04-19", "close": 4397.032507, "volume": 49.0}, {"date": "2001-04-20", "close": 4397.032507, "volume": 12.0}, {"date": "2001-04-23", "close": 4616.88413235, "volume": 8.0}, {"date": "2001-04-24", "close": 4506.958319675, "volume": 12.0}, {"date": "2001-04-26", "close": 4616.88413235, "volume": 6.0}, {"date": "2001-04-27", "close": 5166.513195725, "volume": 26.0}, {"date": "2001-04-30", "close": 5276.4390084, "volume": 45.0}, {"date": "2001-05-01", "close": 5276.4390084, "volume": 12.0}, {"date": "2001-05-02", "close": 4946.661570375, "volume": 35.0}, {"date": "2001-05-03", "close": 4836.7357577, "volume": 12.0}, {"date": "2001-05-04", "close": 4836.7357577, "volume": 0.0}, {"date": "2001-05-07", "close": 4616.88413235, "volume": 10.0}, {"date": "2001-05-08", "close": 4836.7357577, "volume": 4.0}, {"date": "2001-05-09", "close": 4836.7357577, "volume": 3.0}, {"date": "2001-05-10", "close": 4836.7357577, "volume": 3.0}, {"date": "2001-05-11", "close": 4397.032507, "volume": 6.0}, {"date": "2001-05-14", "close": 4616.88413235, "volume": 3.0}, {"date": "2001-05-15", "close": 4397.032507, "volume": 1.0}, {"date": "2001-05-16", "close": 4506.958319675, "volume": 1.0}, {"date": "2001-05-17", "close": 4397.032507, "volume": 3.0}, {"date": "2001-05-18", "close": 4397.032507, "volume": 5.0}, {"date": "2001-05-21", "close": 4397.032507, "volume": 2.0}, {"date": "2001-05-22", "close": 4397.032507, "volume": 3.0}, {"date": "2001-05-23", "close": 4397.032507, "volume": 6.0}, {"date": "2001-05-24", "close": 4397.032507, "volume": 6.0}, {"date": "2001-05-25", "close": 4397.032507, "volume": 0.0}, {"date": "2001-05-28", "close": 4067.255068975, "volume": 10.0}, {"date": "2001-05-29", "close": 4067.255068975, "volume": 9.0}, {"date": "2001-05-30", "close": 4177.18088165, "volume": 1.0}, {"date": "2001-05-31", "close": 4177.18088165, "volume": 4.0}, {"date": "2001-06-01", "close": 4067.255068975, "volume": 1.0}, {"date": "2001-06-04", "close": 4177.18088165, "volume": 2.0}, {"date": "2001-06-05", "close": 4287.106694325, "volume": 10.0}, {"date": "2001-06-06", "close": 4397.032507, "volume": 16.0}, {"date": "2001-06-07", "close": 4506.958319675, "volume": 20.0}, {"date": "2001-06-08", "close": 4506.958319675, "volume": 8.0}, {"date": "2001-06-12", "close": 4287.106694325, "volume": 5.0}, {"date": "2001-06-13", "close": 4287.106694325, "volume": 3.0}, {"date": "2001-06-14", "close": 4177.18088165, "volume": 2.0}, {"date": "2001-06-15", "close": 4177.18088165, "volume": 2.0}, {"date": "2001-06-18", "close": 4067.255068975, "volume": 3.0}, {"date": "2001-06-19", "close": 4067.255068975, "volume": 2.0}, {"date": "2001-06-20", "close": 3957.3292563, "volume": 1.0}, {"date": "2001-06-21", "close": 4067.255068975, "volume": 1.0}, {"date": "2001-06-22", "close": 4067.255068975, "volume": 4.0}, {"date": "2001-06-25", "close": 4067.255068975, "volume": 7.0}, {"date": "2001-06-26", "close": 3957.3292563, "volume": 13.0}, {"date": "2001-06-27", "close": 3847.403443625, "volume": 2.0}, {"date": "2001-06-28", "close": 3847.403443625, "volume": 1.0}, {"date": "2001-06-29", "close": 3847.403443625, "volume": 11.0}, {"date": "2001-07-02", "close": 3847.403443625, "volume": 7.0}, {"date": "2001-07-03", "close": 3957.3292563, "volume": 2.0}, {"date": "2001-07-04", "close": 4177.18088165, "volume": 1.0}, {"date": "2001-07-05", "close": 4067.255068975, "volume": 8.0}, {"date": "2001-07-06", "close": 3957.3292563, "volume": 3.0}, {"date": "2001-07-09", "close": 3957.3292563, "volume": 3.0}, {"date": "2001-07-10", "close": 3957.3292563, "volume": 11.0}, {"date": "2001-07-11", "close": 3957.3292563, "volume": 2.0}, {"date": "2001-07-12", "close": 3847.403443625, "volume": 2.0}, {"date": "2001-07-13", "close": 3957.3292563, "volume": 1.0}, {"date": "2001-07-16", "close": 3847.403443625, "volume": 5.0}, {"date": "2001-07-17", "close": 3737.47763095, "volume": 0.0}, {"date": "2001-07-18", "close": 3737.47763095, "volume": 5.0}, {"date": "2001-07-19", "close": 3737.47763095, "volume": 8.0}, {"date": "2001-07-20", "close": 3517.6260056, "volume": 3.0}, {"date": "2001-07-23", "close": 3627.551818275, "volume": 1.0}, {"date": "2001-07-24", "close": 3627.551818275, "volume": 1.0}, {"date": "2001-07-25", "close": 3627.551818275, "volume": 1.0}, {"date": "2001-07-26", "close": 3847.403443625, "volume": 3.0}, {"date": "2001-07-27", "close": 3847.403443625, "volume": 0.0}, {"date": "2001-07-30", "close": 3627.551818275, "volume": 5.0}, {"date": "2001-07-31", "close": 3627.551818275, "volume": null}, {"date": "2001-08-01", "close": 4067.255068975, "volume": 16.0}, {"date": "2001-08-02", "close": 3957.3292563, "volume": 8.0}, {"date": "2001-08-03", "close": 4177.18088165, "volume": 3.0}, {"date": "2001-08-06", "close": 4067.255068975, "volume": 3.0}, {"date": "2001-08-07", "close": 4067.255068975, "volume": 4.0}, {"date": "2001-08-08", "close": 4177.18088165, "volume": 0.0}, {"date": "2001-08-09", "close": 4067.255068975, "volume": 1.0}, {"date": "2001-08-10", "close": 4177.18088165, "volume": 7.0}, {"date": "2001-08-13", "close": 4177.18088165, "volume": 1.0}, {"date": "2001-08-14", "close": 4177.18088165, "volume": 1.0}, {"date": "2001-08-15", "close": 3957.3292563, "volume": 0.0}, {"date": "2001-08-16", "close": 3957.3292563, "volume": 1.0}, {"date": "2001-08-17", "close": 4067.255068975, "volume": 4.0}, {"date": "2001-08-20", "close": 4067.255068975, "volume": null}, {"date": "2001-08-21", "close": 3737.47763095, "volume": 4.0}, {"date": "2001-08-22", "close": 3517.6260056, "volume": 21.0}, {"date": "2001-08-23", "close": 3517.6260056, "volume": 2.0}, {"date": "2001-08-24", "close": 3517.6260056, "volume": 0.0}, {"date": "2001-08-27", "close": 3297.77438025, "volume": 2.0}, {"date": "2001-08-28", "close": 3297.77438025, "volume": null}, {"date": "2001-08-29", "close": 3517.6260056, "volume": 0.0}, {"date": "2001-08-30", "close": 3517.6260056, "volume": 1.0}, {"date": "2001-08-31", "close": 3737.47763095, "volume": 2.0}, {"date": "2001-09-03", "close": 3737.47763095, "volume": null}, {"date": "2001-09-04", "close": 3737.47763095, "volume": null}, {"date": "2001-09-05", "close": 3847.403443625, "volume": 4.0}, {"date": "2001-09-06", "close": 3297.77438025, "volume": 2.0}, {"date": "2001-09-10", "close": 3187.848567575, "volume": 1.0}, {"date": "2001-09-11", "close": 3077.9227549, "volume": 3.0}, {"date": "2001-09-12", "close": 3077.9227549, "volume": 4.0}, {"date": "2001-09-13", "close": 3077.9227549, "volume": 0.0}, {"date": "2001-09-14", "close": 3077.9227549, "volume": null}, {"date": "2001-09-17", "close": 2198.5162535, "volume": 16.0}, {"date": "2001-09-18", "close": 2198.5162535, "volume": 3.0}, {"date": "2001-09-19", "close": 2198.5162535, "volume": null}, {"date": "2001-09-20", "close": 2198.5162535, "volume": 5.0}, {"date": "2001-09-21", "close": 2198.5162535, "volume": null}, {"date": "2001-09-24", "close": 2198.5162535, "volume": 2.0}, {"date": "2001-09-25", "close": 2198.5162535, "volume": null}, {"date": "2001-09-26", "close": 2198.5162535, "volume": 2.0}, {"date": "2001-09-27", "close": 2198.5162535, "volume": 2.0}, {"date": "2001-09-28", "close": 2198.5162535, "volume": null}, {"date": "2001-10-01", "close": 2198.5162535, "volume": null}, {"date": "2001-10-02", "close": 2638.2195042, "volume": 2.0}, {"date": "2001-10-03", "close": 2638.2195042, "volume": 1.0}, {"date": "2001-10-04", "close": 2638.2195042, "volume": null}, {"date": "2001-10-05", "close": 2418.36787885, "volume": 4.0}, {"date": "2001-10-08", "close": 2418.36787885, "volume": null}, {"date": "2001-10-09", "close": 2638.2195042, "volume": 0.0}, {"date": "2001-10-10", "close": 2638.2195042, "volume": 1.0}, {"date": "2001-10-11", "close": 2198.5162535, "volume": 2.0}, {"date": "2001-10-12", "close": 2418.36787885, "volume": 1.0}, {"date": "2001-10-15", "close": 2528.293691525, "volume": 0.0}, {"date": "2001-10-16", "close": 2418.36787885, "volume": 31.0}, {"date": "2001-10-17", "close": 2638.2195042, "volume": 5.0}, {"date": "2001-10-18", "close": 2418.36787885, "volume": 3.0}, {"date": "2001-10-19", "close": 2638.2195042, "volume": 3.0}, {"date": "2001-10-25", "close": 3077.9227549, "volume": 6.0}, {"date": "2001-10-31", "close": 3077.9227549, "volume": 3.0}, {"date": "2001-11-01", "close": 3077.9227549, "volume": 0.0}, {"date": "2001-11-05", "close": 3077.9227549, "volume": 1.0}, {"date": "2001-11-07", "close": 2528.293691525, "volume": 8.0}, {"date": "2001-11-08", "close": 2748.145316875, "volume": 0.0}, {"date": "2001-11-09", "close": 2858.07112955, "volume": 1.0}, {"date": "2001-11-12", "close": 2967.996942225, "volume": 2.0}, {"date": "2001-11-13", "close": 2748.145316875, "volume": 4.0}, {"date": "2001-11-14", "close": 2858.07112955, "volume": 0.0}, {"date": "2001-11-15", "close": 2858.07112955, "volume": 2.0}, {"date": "2001-11-16", "close": 2967.996942225, "volume": 5.0}, {"date": "2001-11-19", "close": 3077.9227549, "volume": 2.0}, {"date": "2001-11-22", "close": 3077.9227549, "volume": 1.0}, {"date": "2001-11-23", "close": 2967.996942225, "volume": 1.0}, {"date": "2001-11-26", "close": 2858.07112955, "volume": 1.0}, {"date": "2001-11-27", "close": 2967.996942225, "volume": 1.0}, {"date": "2001-11-28", "close": 2967.996942225, "volume": 1.0}, {"date": "2001-11-30", "close": 3077.9227549, "volume": 3.0}, {"date": "2001-12-03", "close": 3077.9227549, "volume": 0.0}, {"date": "2001-12-04", "close": 2858.07112955, "volume": 3.0}, {"date": "2001-12-05", "close": 2748.145316875, "volume": 2.0}, {"date": "2001-12-07", "close": 2748.145316875, "volume": 13.0}, {"date": "2001-12-10", "close": 2418.36787885, "volume": 17.0}, {"date": "2001-12-11", "close": 2528.293691525, "volume": 2.0}, {"date": "2001-12-12", "close": 2528.293691525, "volume": 1.0}, {"date": "2001-12-13", "close": 2418.36787885, "volume": 3.0}, {"date": "2001-12-14", "close": 2528.293691525, "volume": 2.0}, {"date": "2001-12-17", "close": 2528.293691525, "volume": 1.0}, {"date": "2001-12-18", "close": 2528.293691525, "volume": 2.0}, {"date": "2001-12-19", "close": 2418.36787885, "volume": 0.0}, {"date": "2001-12-20", "close": 2748.145316875, "volume": 0.0}, {"date": "2001-12-21", "close": 2748.145316875, "volume": 0.0}, {"date": "2001-12-24", "close": 2748.145316875, "volume": 1.0}, {"date": "2001-12-31", "close": 2528.293691525, "volume": 0.0}, {"date": "2002-01-02", "close": 2748.145316875, "volume": 2.0}, {"date": "2002-01-04", "close": 2528.293691525, "volume": 1.0}, {"date": "2002-01-07", "close": 2748.145316875, "volume": 2.0}, {"date": "2002-01-08", "close": 2528.293691525, "volume": 0.0}, {"date": "2002-01-09", "close": 2748.145316875, "volume": 0.0}, {"date": "2002-01-11", "close": 2528.293691525, "volume": 0.0}, {"date": "2002-01-16", "close": 2198.5162535, "volume": 12.0}, {"date": "2002-01-17", "close": 2638.2195042, "volume": 1.0}, {"date": "2002-01-18", "close": 2308.442066175, "volume": 0.0}, {"date": "2002-01-21", "close": 2638.2195042, "volume": 0.0}, {"date": "2002-01-29", "close": 2638.2195042, "volume": 2.0}, {"date": "2002-01-31", "close": 2528.293691525, "volume": 4.0}, {"date": "2002-02-01", "close": 2528.293691525, "volume": 0.0}, {"date": "2002-02-05", "close": 2418.36787885, "volume": 1.0}, {"date": "2002-02-06", "close": 2418.36787885, "volume": 1.0}, {"date": "2002-02-07", "close": 2198.5162535, "volume": 8.0}, {"date": "2002-02-08", "close": 2528.293691525, "volume": 1.0}, {"date": "2002-02-11", "close": 2638.2195042, "volume": 0.0}, {"date": "2002-02-12", "close": 2418.36787885, "volume": 7.0}, {"date": "2002-02-14", "close": 2638.2195042, "volume": 1.0}, {"date": "2002-02-15", "close": 2528.293691525, "volume": 5.0}, {"date": "2002-02-18", "close": 2418.36787885, "volume": 1.0}, {"date": "2002-02-19", "close": 2528.293691525, "volume": 1.0}, {"date": "2002-02-20", "close": 2528.293691525, "volume": 7.0}, {"date": "2002-02-22", "close": 2308.442066175, "volume": 5.0}, {"date": "2002-02-25", "close": 2198.5162535, "volume": 12.0}, {"date": "2002-02-26", "close": 2198.5162535, "volume": 3.0}, {"date": "2002-02-28", "close": 1978.66462815, "volume": 7.0}, {"date": "2002-03-01", "close": 2198.5162535, "volume": 0.0}, {"date": "2002-03-04", "close": 2198.5162535, "volume": 3.0}, {"date": "2002-03-05", "close": 2198.5162535, "volume": 1.0}, {"date": "2002-03-07", "close": 1978.66462815, "volume": 1.0}, {"date": "2002-03-14", "close": 1978.66462815, "volume": 3.0}, {"date": "2002-03-18", "close": 1978.66462815, "volume": 0.0}, {"date": "2002-03-19", "close": 1978.66462815, "volume": 3.0}, {"date": "2002-03-20", "close": 1758.8130028, "volume": 1.0}, {"date": "2002-03-21", "close": 1802.78332787, "volume": 2.0}, {"date": "2002-03-22", "close": 1648.887190125, "volume": 5.0}, {"date": "2002-03-25", "close": 1758.8130028, "volume": 14.0}, {"date": "2002-03-26", "close": 1758.8130028, "volume": 5.0}, {"date": "2002-03-27", "close": 1758.8130028, "volume": 10.0}, {"date": "2002-03-28", "close": 1978.66462815, "volume": 4.0}, {"date": "2002-04-08", "close": 1758.8130028, "volume": 3.0}, {"date": "2002-04-09", "close": 1758.8130028, "volume": 2.0}, {"date": "2002-04-10", "close": 1868.738815475, "volume": 5.0}, {"date": "2002-04-11", "close": 1868.738815475, "volume": 10.0}, {"date": "2002-04-15", "close": 1868.738815475, "volume": 0.0}, {"date": "2002-04-17", "close": 1758.8130028, "volume": 0.0}, {"date": "2002-04-18", "close": 1758.8130028, "volume": 2.0}, {"date": "2002-04-19", "close": 1648.887190125, "volume": 6.0}, {"date": "2002-04-23", "close": 1429.035564775, "volume": 5.0}, {"date": "2002-04-24", "close": 1429.035564775, "volume": 1.0}, {"date": "2002-04-26", "close": 1648.887190125, "volume": 13.0}, {"date": "2002-04-29", "close": 1648.887190125, "volume": 4.0}, {"date": "2002-05-01", "close": 1538.96137745, "volume": 1.0}, {"date": "2002-05-02", "close": 1538.96137745, "volume": 1.0}, {"date": "2002-05-06", "close": 1319.1097521, "volume": 8.0}, {"date": "2002-05-08", "close": 1099.25812675, "volume": 13.0}, {"date": "2002-05-09", "close": 1121.243289285, "volume": 3.0}, {"date": "2002-05-10", "close": 1165.213614355, "volume": 11.0}, {"date": "2002-05-13", "close": 1121.243289285, "volume": 4.0}, {"date": "2002-05-14", "close": 1099.25812675, "volume": 30.0}, {"date": "2002-05-15", "close": 1055.28780168, "volume": 0.0}, {"date": "2002-05-17", "close": 1099.25812675, "volume": 14.0}, {"date": "2002-05-20", "close": 1231.16910196, "volume": 46.0}, {"date": "2002-05-21", "close": 1648.887190125, "volume": 14.0}, {"date": "2002-05-22", "close": 1736.827840265, "volume": 5.0}, {"date": "2002-05-23", "close": 1758.8130028, "volume": 3.0}, {"date": "2002-05-24", "close": 2088.590440825, "volume": 9.0}, {"date": "2002-05-27", "close": 2088.590440825, "volume": 1.0}, {"date": "2002-05-28", "close": 1758.8130028, "volume": 17.0}, {"date": "2002-05-29", "close": 1758.8130028, "volume": 1.0}, {"date": "2002-05-30", "close": 1758.8130028, "volume": 4.0}, {"date": "2002-05-31", "close": 1758.8130028, "volume": 3.0}, {"date": "2002-06-03", "close": 1758.8130028, "volume": 1.0}, {"date": "2002-06-04", "close": 1758.8130028, "volume": 7.0}, {"date": "2002-06-05", "close": 1758.8130028, "volume": 6.0}, {"date": "2002-06-06", "close": 1758.8130028, "volume": 6.0}, {"date": "2002-06-07", "close": 2044.620115755, "volume": 14.0}, {"date": "2002-06-11", "close": 1758.8130028, "volume": 8.0}, {"date": "2002-06-12", "close": 1758.8130028, "volume": 0.0}, {"date": "2002-06-13", "close": 1758.8130028, "volume": 10.0}, {"date": "2002-06-17", "close": 1780.798165335, "volume": 1.0}, {"date": "2002-06-18", "close": 1802.78332787, "volume": 1.0}, {"date": "2002-06-19", "close": 1780.798165335, "volume": 1.0}, {"date": "2002-06-20", "close": 1868.738815475, "volume": 3.0}, {"date": "2002-06-21", "close": 1868.738815475, "volume": 15.0}, {"date": "2002-06-24", "close": 1758.8130028, "volume": 8.0}, {"date": "2002-06-25", "close": 1758.8130028, "volume": 4.0}, {"date": "2002-06-26", "close": 1758.8130028, "volume": 1.0}, {"date": "2002-06-27", "close": 1758.8130028, "volume": 11.0}, {"date": "2002-06-28", "close": 1626.90202759, "volume": 20.0}, {"date": "2002-07-03", "close": 1626.90202759, "volume": 1.0}, {"date": "2002-07-04", "close": 1626.90202759, "volume": 1.0}, {"date": "2002-07-10", "close": 1846.75365294, "volume": 0.0}, {"date": "2002-07-11", "close": 1846.75365294, "volume": 0.0}, {"date": "2002-07-15", "close": 1846.75365294, "volume": 1.0}, {"date": "2002-07-17", "close": 1846.75365294, "volume": 0.0}, {"date": "2002-07-18", "close": 1802.78332787, "volume": 1.0}, {"date": "2002-07-19", "close": 1648.887190125, "volume": 1.0}, {"date": "2002-07-22", "close": 1648.887190125, "volume": 0.0}, {"date": "2002-07-23", "close": 1714.84267773, "volume": 2.0}, {"date": "2002-07-24", "close": 1758.8130028, "volume": 3.0}, {"date": "2002-07-26", "close": 1758.8130028, "volume": 3.0}, {"date": "2002-07-30", "close": 1648.887190125, "volume": 0.0}, {"date": "2002-07-31", "close": 1538.96137745, "volume": 2.0}, {"date": "2002-08-02", "close": 1538.96137745, "volume": 2.0}, {"date": "2002-08-05", "close": 1341.094914635, "volume": 3.0}, {"date": "2002-08-12", "close": 1319.1097521, "volume": 6.0}, {"date": "2002-08-13", "close": 1319.1097521, "volume": 1.0}, {"date": "2002-08-15", "close": 1319.1097521, "volume": 5.0}, {"date": "2002-08-16", "close": 1319.1097521, "volume": 4.0}, {"date": "2002-08-19", "close": 1319.1097521, "volume": 5.0}, {"date": "2002-08-20", "close": 1319.1097521, "volume": 48.0}, {"date": "2002-08-22", "close": 1319.1097521, "volume": 15.0}, {"date": "2002-08-28", "close": 1341.094914635, "volume": 1.0}, {"date": "2002-08-29", "close": 1319.1097521, "volume": 1.0}, {"date": "2002-08-30", "close": 1319.1097521, "volume": 1.0}, {"date": "2002-09-02", "close": 1429.035564775, "volume": 0.0}, {"date": "2002-09-03", "close": 1429.035564775, "volume": 5.0}, {"date": "2002-09-04", "close": 1319.1097521, "volume": 2.0}, {"date": "2002-09-06", "close": 1341.094914635, "volume": 7.0}, {"date": "2002-09-09", "close": 1538.96137745, "volume": 7.0}, {"date": "2002-09-12", "close": 1494.99105238, "volume": 1.0}, {"date": "2002-09-13", "close": 1582.93170252, "volume": 1.0}, {"date": "2002-09-16", "close": 1648.887190125, "volume": 0.0}, {"date": "2002-09-17", "close": 1648.887190125, "volume": 4.0}, {"date": "2002-09-18", "close": 1824.768490405, "volume": 8.0}, {"date": "2002-09-19", "close": 1758.8130028, "volume": 21.0}, {"date": "2002-09-20", "close": 1736.827840265, "volume": 9.0}, {"date": "2002-09-23", "close": 1648.887190125, "volume": 5.0}, {"date": "2002-09-25", "close": 1692.857515195, "volume": 7.0}, {"date": "2002-09-27", "close": 1758.8130028, "volume": 5.0}, {"date": "2002-09-30", "close": 1758.8130028, "volume": 1.0}, {"date": "2002-10-01", "close": 1758.8130028, "volume": 1.0}, {"date": "2002-10-02", "close": 1648.887190125, "volume": 1.0}, {"date": "2002-10-03", "close": 1846.75365294, "volume": 3.0}, {"date": "2002-10-04", "close": 2088.590440825, "volume": 6.0}, {"date": "2002-10-07", "close": 1846.75365294, "volume": 7.0}, {"date": "2002-10-21", "close": 1934.69430308, "volume": 1.0}, {"date": "2002-10-22", "close": 2066.60527829, "volume": 2.0}, {"date": "2002-10-24", "close": 2198.5162535, "volume": 17.0}, {"date": "2002-10-25", "close": 2198.5162535, "volume": 10.0}, {"date": "2002-10-28", "close": 2198.5162535, "volume": 8.0}, {"date": "2002-10-29", "close": 2198.5162535, "volume": 1.0}, {"date": "2002-10-30", "close": 2198.5162535, "volume": 5.0}, {"date": "2002-10-31", "close": 2308.442066175, "volume": 10.0}, {"date": "2002-11-01", "close": 2308.442066175, "volume": 0.0}, {"date": "2002-11-04", "close": 2308.442066175, "volume": 1.0}, {"date": "2002-11-06", "close": 2308.442066175, "volume": 1.0}, {"date": "2002-11-07", "close": 2418.36787885, "volume": 2.0}, {"date": "2002-11-11", "close": 2418.36787885, "volume": 14.0}, {"date": "2002-11-12", "close": 2418.36787885, "volume": 6.0}, {"date": "2002-11-13", "close": 2638.2195042, "volume": 0.0}, {"date": "2002-11-14", "close": 2748.145316875, "volume": 11.0}, {"date": "2002-11-15", "close": 2748.145316875, "volume": 10.0}, {"date": "2002-11-18", "close": 3077.9227549, "volume": 18.0}, {"date": "2002-11-19", "close": 3297.77438025, "volume": 12.0}, {"date": "2002-11-20", "close": 3297.77438025, "volume": 26.0}, {"date": "2002-11-21", "close": 3297.77438025, "volume": 17.0}, {"date": "2002-11-22", "close": 3517.6260056, "volume": 12.0}, {"date": "2002-11-25", "close": 3407.700192925, "volume": 6.0}, {"date": "2002-11-26", "close": 3847.403443625, "volume": 33.0}, {"date": "2002-11-27", "close": 3957.3292563, "volume": 45.0}, {"date": "2002-11-28", "close": 3737.47763095, "volume": 13.0}, {"date": "2002-11-29", "close": 3627.551818275, "volume": 27.0}, {"date": "2002-12-02", "close": 3847.403443625, "volume": 22.0}, {"date": "2002-12-03", "close": 3847.403443625, "volume": 15.0}, {"date": "2002-12-04", "close": 3517.6260056, "volume": 10.0}, {"date": "2002-12-05", "close": 3517.6260056, "volume": 2.0}, {"date": "2002-12-06", "close": 3627.551818275, "volume": 16.0}, {"date": "2002-12-09", "close": 3847.403443625, "volume": 39.0}, {"date": "2002-12-10", "close": 3517.6260056, "volume": 9.0}, {"date": "2002-12-11", "close": 3517.6260056, "volume": 1.0}, {"date": "2002-12-12", "close": 3517.6260056, "volume": 4.0}, {"date": "2002-12-13", "close": 3517.6260056, "volume": 4.0}, {"date": "2002-12-17", "close": 3407.700192925, "volume": 9.0}, {"date": "2002-12-20", "close": 3297.77438025, "volume": 4.0}, {"date": "2002-12-23", "close": 3297.77438025, "volume": 1.0}, {"date": "2002-12-24", "close": 3297.77438025, "volume": 1.0}, {"date": "2002-12-27", "close": 3627.551818275, "volume": 1.0}, {"date": "2002-12-30", "close": 3407.700192925, "volume": 4.0}, {"date": "2003-01-02", "close": 3407.700192925, "volume": 1.0}, {"date": "2003-01-03", "close": 2858.07112955, "volume": 3.0}, {"date": "2003-01-06", "close": 2967.996942225, "volume": 9.0}, {"date": "2003-01-07", "close": 2967.996942225, "volume": 1.0}, {"date": "2003-01-08", "close": 3297.77438025, "volume": 5.0}, {"date": "2003-01-10", "close": 3077.9227549, "volume": 1.0}, {"date": "2003-01-13", "close": 2748.145316875, "volume": 4.0}, {"date": "2003-01-14", "close": 2418.36787885, "volume": 25.0}, {"date": "2003-01-15", "close": 2528.293691525, "volume": 2.0}, {"date": "2003-01-16", "close": 2638.2195042, "volume": 6.0}, {"date": "2003-01-17", "close": 2748.145316875, "volume": 1.0}, {"date": "2003-01-20", "close": 2858.07112955, "volume": 18.0}, {"date": "2003-01-21", "close": 2418.36787885, "volume": 5.0}, {"date": "2003-01-24", "close": 2198.5162535, "volume": 1.0}, {"date": "2003-01-28", "close": 2198.5162535, "volume": 0.0}, {"date": "2003-01-29", "close": 1868.738815475, "volume": 6.0}, {"date": "2003-01-30", "close": 1868.738815475, "volume": 0.0}, {"date": "2003-01-31", "close": 2198.5162535, "volume": 5.0}, {"date": "2003-02-03", "close": 2418.36787885, "volume": 4.0}, {"date": "2003-02-05", "close": 2528.293691525, "volume": 1.0}, {"date": "2003-02-06", "close": 2308.442066175, "volume": 2.0}, {"date": "2003-02-07", "close": 2198.5162535, "volume": 2.0}, {"date": "2003-02-12", "close": 2198.5162535, "volume": 12.0}, {"date": "2003-02-17", "close": 2638.2195042, "volume": 4.0}, {"date": "2003-02-18", "close": 2638.2195042, "volume": 6.0}, {"date": "2003-02-19", "close": 2638.2195042, "volume": 5.0}, {"date": "2003-02-20", "close": 2638.2195042, "volume": 1.0}, {"date": "2003-02-21", "close": 2858.07112955, "volume": 1.0}, {"date": "2003-02-25", "close": 2858.07112955, "volume": 1.0}, {"date": "2003-02-26", "close": 2858.07112955, "volume": 8.0}, {"date": "2003-02-27", "close": 2748.145316875, "volume": 2.0}, {"date": "2003-02-28", "close": 2858.07112955, "volume": 2.0}, {"date": "2003-03-03", "close": 2748.145316875, "volume": 1.0}, {"date": "2003-03-04", "close": 2748.145316875, "volume": 2.0}, {"date": "2003-03-06", "close": 2748.145316875, "volume": 1.0}, {"date": "2003-03-07", "close": 2748.145316875, "volume": 1.0}, {"date": "2003-03-10", "close": 2418.36787885, "volume": 2.0}, {"date": "2003-03-11", "close": 2418.36787885, "volume": 11.0}, {"date": "2003-03-13", "close": 2198.5162535, "volume": 4.0}, {"date": "2003-03-18", "close": 1978.66462815, "volume": 1.0}, {"date": "2003-03-19", "close": 2198.5162535, "volume": 2.0}, {"date": "2003-03-20", "close": 1429.035564775, "volume": 0.0}, {"date": "2003-03-21", "close": 1429.035564775, "volume": 0.0}, {"date": "2003-03-25", "close": 1341.094914635, "volume": 0.0}, {"date": "2003-03-31", "close": 1978.66462815, "volume": 1.0}, {"date": "2003-04-01", "close": 1978.66462815, "volume": 0.0}, {"date": "2003-04-07", "close": 2198.5162535, "volume": 0.0}, {"date": "2003-04-11", "close": 1758.8130028, "volume": 2.0}, {"date": "2003-04-16", "close": 1758.8130028, "volume": 0.0}, {"date": "2003-04-17", "close": 1758.8130028, "volume": 0.0}, {"date": "2003-04-24", "close": 2308.442066175, "volume": 6.0}, {"date": "2003-05-01", "close": 1978.66462815, "volume": 2.0}, {"date": "2003-05-02", "close": 1538.96137745, "volume": 1.0}, {"date": "2003-05-05", "close": 1648.887190125, "volume": 1.0}, {"date": "2003-05-06", "close": 1538.96137745, "volume": 0.0}, {"date": "2003-05-08", "close": 1319.1097521, "volume": 3.0}, {"date": "2003-05-09", "close": 1319.1097521, "volume": 4.0}, {"date": "2003-05-12", "close": 1319.1097521, "volume": 2.0}, {"date": "2003-05-19", "close": 1231.16910196, "volume": 0.0}, {"date": "2003-05-26", "close": 1275.13942703, "volume": 1.0}, {"date": "2003-06-04", "close": 1275.13942703, "volume": 5.0}, {"date": "2003-06-05", "close": 1319.1097521, "volume": 1.0}, {"date": "2003-06-12", "close": 1758.8130028, "volume": 4.0}, {"date": "2003-06-16", "close": 1758.8130028, "volume": 6.0}, {"date": "2003-06-17", "close": 1758.8130028, "volume": 2.0}, {"date": "2003-06-24", "close": 1758.8130028, "volume": 0.0}, {"date": "2003-06-25", "close": 1538.96137745, "volume": 3.0}, {"date": "2003-06-26", "close": 1538.96137745, "volume": 3.0}, {"date": "2003-06-27", "close": 1319.1097521, "volume": 1.0}, {"date": "2003-06-30", "close": 1319.1097521, "volume": 2.0}, {"date": "2003-07-01", "close": 1275.13942703, "volume": 10.0}, {"date": "2003-07-03", "close": 1319.1097521, "volume": 0.0}, {"date": "2003-07-07", "close": 1275.13942703, "volume": 3.0}, {"date": "2003-07-11", "close": 1099.25812675, "volume": 2.0}, {"date": "2003-07-16", "close": 1209.183939425, "volume": 2.0}, {"date": "2003-07-23", "close": 1209.183939425, "volume": 2.0}, {"date": "2003-08-01", "close": 1209.183939425, "volume": 0.0}, {"date": "2003-08-06", "close": 1231.16910196, "volume": 0.0}, {"date": "2003-08-12", "close": 1429.035564775, "volume": 0.0}, {"date": "2003-08-13", "close": 1538.96137745, "volume": 4.0}, {"date": "2003-08-14", "close": 1538.96137745, "volume": 1.0}, {"date": "2003-08-18", "close": 1802.78332787, "volume": 3.0}, {"date": "2003-08-19", "close": 1429.035564775, "volume": 9.0}, {"date": "2003-08-20", "close": 1429.035564775, "volume": 0.0}, {"date": "2003-08-28", "close": 1429.035564775, "volume": 3.0}, {"date": "2003-09-01", "close": 1429.035564775, "volume": 1.0}, {"date": "2003-09-02", "close": 1429.035564775, "volume": 0.0}, {"date": "2003-09-04", "close": 1429.035564775, "volume": 7.0}, {"date": "2003-09-08", "close": 1758.8130028, "volume": 5.0}, {"date": "2003-09-09", "close": 1736.827840265, "volume": 10.0}, {"date": "2003-09-10", "close": 1758.8130028, "volume": 4.0}, {"date": "2003-09-11", "close": 1714.84267773, "volume": 1.0}, {"date": "2003-09-15", "close": 1582.93170252, "volume": 11.0}, {"date": "2003-09-16", "close": 1648.887190125, "volume": 3.0}, {"date": "2003-09-18", "close": 1648.887190125, "volume": 1.0}, {"date": "2003-09-19", "close": 1538.96137745, "volume": 4.0}, {"date": "2003-09-23", "close": 1538.96137745, "volume": 1.0}, {"date": "2003-09-24", "close": 1648.887190125, "volume": 4.0}, {"date": "2003-09-26", "close": 1978.66462815, "volume": 5.0}, {"date": "2003-09-29", "close": 1978.66462815, "volume": 1.0}, {"date": "2003-10-01", "close": 2132.560765895, "volume": 18.0}, {"date": "2003-10-02", "close": 1934.69430308, "volume": 4.0}, {"date": "2003-10-03", "close": 1978.66462815, "volume": 4.0}, {"date": "2003-10-07", "close": 1978.66462815, "volume": 2.0}, {"date": "2003-10-08", "close": 1978.66462815, "volume": 8.0}, {"date": "2003-10-10", "close": 1758.8130028, "volume": 1.0}, {"date": "2003-10-14", "close": 1648.887190125, "volume": 2.0}, {"date": "2003-10-15", "close": 1758.8130028, "volume": 8.0}, {"date": "2003-10-16", "close": 1648.887190125, "volume": 2.0}, {"date": "2003-10-17", "close": 1758.8130028, "volume": 0.0}, {"date": "2003-10-20", "close": 1758.8130028, "volume": 4.0}, {"date": "2003-10-22", "close": 1758.8130028, "volume": 5.0}, {"date": "2003-10-23", "close": 1758.8130028, "volume": 9.0}, {"date": "2003-10-24", "close": 1560.946539985, "volume": 56.0}, {"date": "2003-10-27", "close": 1560.946539985, "volume": 35.0}, {"date": "2003-10-28", "close": 1319.1097521, "volume": 20.0}, {"date": "2003-10-29", "close": 1429.035564775, "volume": 35.0}, {"date": "2003-10-30", "close": 1451.02072731, "volume": 28.0}, {"date": "2003-10-31", "close": 1473.005889845, "volume": 65.0}, {"date": "2003-11-03", "close": 1538.96137745, "volume": 68.0}, {"date": "2003-11-04", "close": 1714.84267773, "volume": 17.0}, {"date": "2003-11-05", "close": 1538.96137745, "volume": 34.0}, {"date": "2003-11-06", "close": 1648.887190125, "volume": 11.0}, {"date": "2003-11-07", "close": 1692.857515195, "volume": 55.0}, {"date": "2003-11-10", "close": 1692.857515195, "volume": 1.0}, {"date": "2003-11-11", "close": 1648.887190125, "volume": 29.0}, {"date": "2003-11-12", "close": 1648.887190125, "volume": 4.0}, {"date": "2003-11-13", "close": 1758.8130028, "volume": 32.0}, {"date": "2003-11-14", "close": 1802.78332787, "volume": 1.0}, {"date": "2003-11-17", "close": 1912.709140545, "volume": 34.0}, {"date": "2003-11-18", "close": 1824.768490405, "volume": 14.0}, {"date": "2003-11-19", "close": 1868.738815475, "volume": 17.0}, {"date": "2003-11-20", "close": 1912.709140545, "volume": 13.0}, {"date": "2003-11-21", "close": 1912.709140545, "volume": 2.0}, {"date": "2003-11-24", "close": 1758.8130028, "volume": 42.0}, {"date": "2003-11-25", "close": 1868.738815475, "volume": 3.0}, {"date": "2003-11-26", "close": 1736.827840265, "volume": 6.0}, {"date": "2003-11-27", "close": 1758.8130028, "volume": 0.0}, {"date": "2003-11-28", "close": 1758.8130028, "volume": 3.0}, {"date": "2003-12-01", "close": 1648.887190125, "volume": 2.0}, {"date": "2003-12-02", "close": 1560.946539985, "volume": 6.0}, {"date": "2003-12-04", "close": 1538.96137745, "volume": 9.0}, {"date": "2003-12-05", "close": 1582.93170252, "volume": 2.0}, {"date": "2003-12-08", "close": 1494.99105238, "volume": 0.0}, {"date": "2003-12-09", "close": 1473.005889845, "volume": 19.0}, {"date": "2003-12-10", "close": 1538.96137745, "volume": 13.0}, {"date": "2003-12-11", "close": 1538.96137745, "volume": 11.0}, {"date": "2003-12-12", "close": 1538.96137745, "volume": 16.0}, {"date": "2003-12-15", "close": 1538.96137745, "volume": 7.0}, {"date": "2003-12-16", "close": 1538.96137745, "volume": 0.0}, {"date": "2003-12-17", "close": 1626.90202759, "volume": 4.0}, {"date": "2003-12-18", "close": 1604.916865055, "volume": 2.0}, {"date": "2003-12-19", "close": 1626.90202759, "volume": 7.0}, {"date": "2003-12-22", "close": 1648.887190125, "volume": 8.0}, {"date": "2003-12-23", "close": 1604.916865055, "volume": 6.0}, {"date": "2003-12-24", "close": 1538.96137745, "volume": 9.0}, {"date": "2003-12-29", "close": 1648.887190125, "volume": 9.0}, {"date": "2003-12-30", "close": 1736.827840265, "volume": 7.0}, {"date": "2003-12-31", "close": 1758.8130028, "volume": 5.0}, {"date": "2004-01-02", "close": 1758.8130028, "volume": 20.0}, {"date": "2004-01-05", "close": 1758.8130028, "volume": 3.0}, {"date": "2004-01-06", "close": 1758.8130028, "volume": 5.0}, {"date": "2004-01-07", "close": 1978.66462815, "volume": 33.0}, {"date": "2004-01-08", "close": 1648.887190125, "volume": 16.0}, {"date": "2004-01-09", "close": 1758.8130028, "volume": 3.0}, {"date": "2004-01-13", "close": 1978.66462815, "volume": 1.0}, {"date": "2004-01-14", "close": 1868.738815475, "volume": 18.0}, {"date": "2004-01-15", "close": 1868.738815475, "volume": 24.0}, {"date": "2004-01-16", "close": 1978.66462815, "volume": 12.0}, {"date": "2004-01-19", "close": 1978.66462815, "volume": 3.0}, {"date": "2004-01-20", "close": 1758.8130028, "volume": 34.0}, {"date": "2004-01-21", "close": 1758.8130028, "volume": 13.0}, {"date": "2004-01-22", "close": 1758.8130028, "volume": 6.0}, {"date": "2004-01-23", "close": 1758.8130028, "volume": 2.0}, {"date": "2004-01-27", "close": 1736.827840265, "volume": 12.0}, {"date": "2004-01-28", "close": 1912.709140545, "volume": 15.0}, {"date": "2004-01-29", "close": 1868.738815475, "volume": 24.0}, {"date": "2004-01-30", "close": 1802.78332787, "volume": 15.0}, {"date": "2004-02-02", "close": 1736.827840265, "volume": 30.0}, {"date": "2004-02-03", "close": 1868.738815475, "volume": 37.0}, {"date": "2004-02-04", "close": 1758.8130028, "volume": 11.0}, {"date": "2004-02-05", "close": 1868.738815475, "volume": 17.0}, {"date": "2004-02-06", "close": 1780.798165335, "volume": 9.0}, {"date": "2004-02-09", "close": 1758.8130028, "volume": 24.0}, {"date": "2004-02-10", "close": 1758.8130028, "volume": 12.0}, {"date": "2004-02-11", "close": 1714.84267773, "volume": 22.0}, {"date": "2004-02-12", "close": 1648.887190125, "volume": 6.0}, {"date": "2004-02-13", "close": 1626.90202759, "volume": 21.0}, {"date": "2004-02-16", "close": 1494.99105238, "volume": 4.0}, {"date": "2004-02-17", "close": 1429.035564775, "volume": 13.0}, {"date": "2004-02-18", "close": 1648.887190125, "volume": 29.0}, {"date": "2004-02-19", "close": 1648.887190125, "volume": 4.0}, {"date": "2004-02-20", "close": 1648.887190125, "volume": 23.0}, {"date": "2004-02-23", "close": 1648.887190125, "volume": 13.0}, {"date": "2004-02-24", "close": 1560.946539985, "volume": 7.0}, {"date": "2004-02-25", "close": 1692.857515195, "volume": 26.0}, {"date": "2004-02-26", "close": 1802.78332787, "volume": 46.0}, {"date": "2004-02-27", "close": 1714.84267773, "volume": 60.0}, {"date": "2004-03-01", "close": 1714.84267773, "volume": 13.0}, {"date": "2004-03-02", "close": 1714.84267773, "volume": 25.0}, {"date": "2004-03-03", "close": 1714.84267773, "volume": 14.0}, {"date": "2004-03-04", "close": 1758.8130028, "volume": 31.0}, {"date": "2004-03-05", "close": 1868.738815475, "volume": 51.0}, {"date": "2004-03-08", "close": 1780.798165335, "volume": 43.0}, {"date": "2004-03-09", "close": 1692.857515195, "volume": 24.0}, {"date": "2004-03-10", "close": 1692.857515195, "volume": 21.0}, {"date": "2004-03-11", "close": 1582.93170252, "volume": 98.0}, {"date": "2004-03-12", "close": 1560.946539985, "volume": 26.0}, {"date": "2004-03-15", "close": 1670.87235266, "volume": 5.0}, {"date": "2004-03-16", "close": 1516.976214915, "volume": 14.0}, {"date": "2004-03-17", "close": 1494.99105238, "volume": 1.0}, {"date": "2004-03-18", "close": 1516.976214915, "volume": 0.0}, {"date": "2004-03-19", "close": 1582.93170252, "volume": 17.0}, {"date": "2004-03-22", "close": 1626.90202759, "volume": 18.0}, {"date": "2004-03-23", "close": 1538.96137745, "volume": 14.0}, {"date": "2004-03-25", "close": 1538.96137745, "volume": 3.0}, {"date": "2004-03-26", "close": 1538.96137745, "volume": 1.0}, {"date": "2004-03-29", "close": 1538.96137745, "volume": 0.0}, {"date": "2004-03-30", "close": 1582.93170252, "volume": 10.0}, {"date": "2004-03-31", "close": 1516.976214915, "volume": 0.0}, {"date": "2004-04-01", "close": 1538.96137745, "volume": 0.0}, {"date": "2004-04-02", "close": 1582.93170252, "volume": 12.0}, {"date": "2004-04-05", "close": 1582.93170252, "volume": 15.0}, {"date": "2004-04-06", "close": 1538.96137745, "volume": 31.0}, {"date": "2004-04-07", "close": 1626.90202759, "volume": 35.0}, {"date": "2004-04-08", "close": 1692.857515195, "volume": 6.0}, {"date": "2004-04-13", "close": 1494.99105238, "volume": 52.0}, {"date": "2004-04-14", "close": 1473.005889845, "volume": 47.0}, {"date": "2004-04-15", "close": 1516.976214915, "volume": 27.0}, {"date": "2004-04-16", "close": 1494.99105238, "volume": 9.0}, {"date": "2004-04-19", "close": 1429.035564775, "volume": 38.0}, {"date": "2004-04-20", "close": 1494.99105238, "volume": 64.0}, {"date": "2004-04-21", "close": 1429.035564775, "volume": 37.0}, {"date": "2004-04-22", "close": 1385.065239705, "volume": 23.0}, {"date": "2004-04-23", "close": 1385.065239705, "volume": 2.0}, {"date": "2004-04-26", "close": 1429.035564775, "volume": 15.0}, {"date": "2004-04-27", "close": 1451.02072731, "volume": 32.0}, {"date": "2004-04-28", "close": 1385.065239705, "volume": 7.0}, {"date": "2004-04-29", "close": 1341.094914635, "volume": 89.0}, {"date": "2004-04-30", "close": 1319.1097521, "volume": 23.0}, {"date": "2004-05-03", "close": 1319.1097521, "volume": 4.0}, {"date": "2004-05-04", "close": 1231.16910196, "volume": 19.0}, {"date": "2004-05-05", "close": 1319.1097521, "volume": 25.0}, {"date": "2004-05-06", "close": 1319.1097521, "volume": 18.0}, {"date": "2004-05-07", "close": 1319.1097521, "volume": 15.0}, {"date": "2004-05-10", "close": 1275.13942703, "volume": 9.0}, {"date": "2004-05-11", "close": 1275.13942703, "volume": 7.0}, {"date": "2004-05-12", "close": 1297.124589565, "volume": 4.0}, {"date": "2004-05-13", "close": 1297.124589565, "volume": 2.0}, {"date": "2004-05-14", "close": 1429.035564775, "volume": 11.0}, {"date": "2004-05-17", "close": 1363.08007717, "volume": 16.0}, {"date": "2004-05-18", "close": 1297.124589565, "volume": 21.0}, {"date": "2004-05-19", "close": 1275.13942703, "volume": 9.0}, {"date": "2004-05-20", "close": 1275.13942703, "volume": 3.0}, {"date": "2004-05-21", "close": 1275.13942703, "volume": 2.0}, {"date": "2004-05-24", "close": 1253.154264495, "volume": 1.0}, {"date": "2004-05-25", "close": 1165.213614355, "volume": 8.0}, {"date": "2004-05-26", "close": 1143.22845182, "volume": 12.0}, {"date": "2004-05-27", "close": 1143.22845182, "volume": 1.0}, {"date": "2004-05-28", "close": 1209.183939425, "volume": 8.0}, {"date": "2004-05-31", "close": 1319.1097521, "volume": 19.0}, {"date": "2004-06-01", "close": 1231.16910196, "volume": 4.0}, {"date": "2004-06-03", "close": 1275.13942703, "volume": 1.0}, {"date": "2004-06-04", "close": 1231.16910196, "volume": 8.0}, {"date": "2004-06-07", "close": 1275.13942703, "volume": 2.0}, {"date": "2004-06-08", "close": 1297.124589565, "volume": 14.0}, {"date": "2004-06-09", "close": 1297.124589565, "volume": 62.0}, {"date": "2004-06-10", "close": 1297.124589565, "volume": 14.0}, {"date": "2004-06-11", "close": 1319.1097521, "volume": 17.0}, {"date": "2004-06-15", "close": 1297.124589565, "volume": 9.0}, {"date": "2004-06-16", "close": 1253.154264495, "volume": 6.0}, {"date": "2004-06-17", "close": 1209.183939425, "volume": 2.0}, {"date": "2004-06-18", "close": 1209.183939425, "volume": 0.0}, {"date": "2004-06-21", "close": 1187.19877689, "volume": 24.0}, {"date": "2004-06-23", "close": 1187.19877689, "volume": 1.0}, {"date": "2004-06-24", "close": 1253.154264495, "volume": 1.0}, {"date": "2004-06-25", "close": 1143.22845182, "volume": 3.0}, {"date": "2004-06-28", "close": 1099.25812675, "volume": 10.0}, {"date": "2004-06-29", "close": 1099.25812675, "volume": 13.0}, {"date": "2004-06-30", "close": 1099.25812675, "volume": 13.0}, {"date": "2004-07-05", "close": 1165.213614355, "volume": 10.0}, {"date": "2004-07-07", "close": 1165.213614355, "volume": 0.0}, {"date": "2004-07-08", "close": 1209.183939425, "volume": 14.0}, {"date": "2004-07-09", "close": 1209.183939425, "volume": 6.0}, {"date": "2004-07-12", "close": 1275.13942703, "volume": 5.0}, {"date": "2004-07-13", "close": 1253.154264495, "volume": 27.0}, {"date": "2004-07-14", "close": 1231.16910196, "volume": 24.0}, {"date": "2004-07-15", "close": 1209.183939425, "volume": 23.0}, {"date": "2004-07-16", "close": 1209.183939425, "volume": 14.0}, {"date": "2004-07-21", "close": 1143.22845182, "volume": 2.0}, {"date": "2004-07-22", "close": 1099.25812675, "volume": 1.0}, {"date": "2004-07-23", "close": 1165.213614355, "volume": 48.0}, {"date": "2004-07-26", "close": 1099.25812675, "volume": 9.0}, {"date": "2004-07-27", "close": 1099.25812675, "volume": 4.0}, {"date": "2004-07-28", "close": 1099.25812675, "volume": 16.0}, {"date": "2004-07-29", "close": 1099.25812675, "volume": 5.0}, {"date": "2004-08-02", "close": 1143.22845182, "volume": 2.0}, {"date": "2004-08-03", "close": 1165.213614355, "volume": 1.0}, {"date": "2004-08-04", "close": 1099.25812675, "volume": 24.0}, {"date": "2004-08-06", "close": 1099.25812675, "volume": 5.0}, {"date": "2004-08-09", "close": 1121.243289285, "volume": 7.0}, {"date": "2004-08-10", "close": 1209.183939425, "volume": 18.0}, {"date": "2004-08-11", "close": 1209.183939425, "volume": 33.0}, {"date": "2004-08-17", "close": 1099.25812675, "volume": 17.0}, {"date": "2004-08-20", "close": 1099.25812675, "volume": 7.0}, {"date": "2004-08-23", "close": 1143.22845182, "volume": 5.0}, {"date": "2004-08-24", "close": 1209.183939425, "volume": 7.0}, {"date": "2004-08-25", "close": 1209.183939425, "volume": 0.0}, {"date": "2004-08-26", "close": 1121.243289285, "volume": 3.0}, {"date": "2004-08-31", "close": 1165.213614355, "volume": 2.0}, {"date": "2004-09-01", "close": 1077.272964215, "volume": 19.0}, {"date": "2004-09-02", "close": 1099.25812675, "volume": 2.0}, {"date": "2004-09-03", "close": 1099.25812675, "volume": 3.0}, {"date": "2004-09-10", "close": 1099.25812675, "volume": 36.0}, {"date": "2004-09-13", "close": 1099.25812675, "volume": 21.0}, {"date": "2004-09-14", "close": 1055.28780168, "volume": 4.0}, {"date": "2004-09-15", "close": 1055.28780168, "volume": 5.0}, {"date": "2004-09-20", "close": 1055.28780168, "volume": 2.0}, {"date": "2004-09-21", "close": 1099.25812675, "volume": 20.0}, {"date": "2004-09-22", "close": 989.332314075, "volume": 1.0}, {"date": "2004-09-23", "close": 989.332314075, "volume": 14.0}, {"date": "2004-09-24", "close": 1077.272964215, "volume": 8.0}, {"date": "2004-09-27", "close": 1099.25812675, "volume": 15.0}, {"date": "2004-09-28", "close": 1011.31747661, "volume": 12.0}, {"date": "2004-09-30", "close": 1011.31747661, "volume": 3.0}, {"date": "2004-10-01", "close": 1099.25812675, "volume": 40.0}, {"date": "2004-10-04", "close": 1121.243289285, "volume": 4.0}, {"date": "2004-10-05", "close": 1143.22845182, "volume": 5.0}, {"date": "2004-10-06", "close": 1121.243289285, "volume": 3.0}, {"date": "2004-10-07", "close": 1099.25812675, "volume": 31.0}, {"date": "2004-10-08", "close": 1099.25812675, "volume": 5.0}, {"date": "2004-10-11", "close": 1099.25812675, "volume": 20.0}, {"date": "2004-10-12", "close": 1099.25812675, "volume": 51.0}, {"date": "2004-10-13", "close": 1099.25812675, "volume": 31.0}, {"date": "2004-10-14", "close": 1143.22845182, "volume": 7.0}, {"date": "2004-10-15", "close": 1099.25812675, "volume": 9.0}, {"date": "2004-10-18", "close": 1099.25812675, "volume": 31.0}, {"date": "2004-10-19", "close": 1055.28780168, "volume": 5.0}, {"date": "2004-10-20", "close": 1055.28780168, "volume": 5.0}, {"date": "2004-10-21", "close": 1099.25812675, "volume": 7.0}, {"date": "2004-10-22", "close": 1209.183939425, "volume": 34.0}, {"date": "2004-10-25", "close": 1209.183939425, "volume": 23.0}, {"date": "2004-10-26", "close": 1187.19877689, "volume": 32.0}, {"date": "2004-10-27", "close": 1165.213614355, "volume": 13.0}, {"date": "2004-10-29", "close": 1121.243289285, "volume": 51.0}, {"date": "2004-11-01", "close": 1121.243289285, "volume": 9.0}, {"date": "2004-11-02", "close": 1165.213614355, "volume": 5.0}, {"date": "2004-11-03", "close": 1231.16910196, "volume": 55.0}, {"date": "2004-11-05", "close": 1209.183939425, "volume": 7.0}, {"date": "2004-11-10", "close": 1143.22845182, "volume": 2.0}, {"date": "2004-11-12", "close": 1143.22845182, "volume": 0.0}, {"date": "2004-11-15", "close": 1143.22845182, "volume": 5.0}, {"date": "2004-11-16", "close": 1099.25812675, "volume": 11.0}, {"date": "2004-11-17", "close": 1099.25812675, "volume": 13.0}, {"date": "2004-11-18", "close": 1099.25812675, "volume": 4.0}, {"date": "2004-11-19", "close": 1099.25812675, "volume": 0.0}, {"date": "2004-11-22", "close": 1099.25812675, "volume": 5.0}, {"date": "2004-11-23", "close": 1143.22845182, "volume": 1.0}, {"date": "2004-11-24", "close": 1143.22845182, "volume": 17.0}, {"date": "2004-11-25", "close": 1121.243289285, "volume": 23.0}, {"date": "2004-11-26", "close": 1121.243289285, "volume": 10.0}, {"date": "2004-11-29", "close": 1099.25812675, "volume": 4.0}, {"date": "2004-11-30", "close": 1099.25812675, "volume": 8.0}, {"date": "2004-12-02", "close": 1077.272964215, "volume": 5.0}, {"date": "2004-12-03", "close": 1099.25812675, "volume": 23.0}, {"date": "2004-12-06", "close": 1121.243289285, "volume": 9.0}, {"date": "2004-12-07", "close": 1099.25812675, "volume": 9.0}, {"date": "2004-12-08", "close": 1099.25812675, "volume": 4.0}, {"date": "2004-12-10", "close": 1033.302639145, "volume": 1.0}, {"date": "2004-12-13", "close": 1077.272964215, "volume": 11.0}, {"date": "2004-12-14", "close": 1099.25812675, "volume": 0.0}, {"date": "2004-12-16", "close": 989.332314075, "volume": 9.0}, {"date": "2004-12-20", "close": 1011.31747661, "volume": 2.0}, {"date": "2004-12-21", "close": 923.37682647, "volume": 2.0}, {"date": "2004-12-23", "close": 901.391663935, "volume": 9.0}, {"date": "2004-12-24", "close": 923.37682647, "volume": 2.0}, {"date": "2004-12-30", "close": 989.332314075, "volume": 3.0}, {"date": "2004-12-31", "close": 989.332314075, "volume": 4.0}, {"date": "2005-01-04", "close": 1055.28780168, "volume": 12.0}, {"date": "2005-01-05", "close": 1099.25812675, "volume": 18.0}, {"date": "2005-01-06", "close": 1077.272964215, "volume": 4.0}, {"date": "2005-01-13", "close": 1011.31747661, "volume": 10.0}, {"date": "2005-01-14", "close": 989.332314075, "volume": 7.0}, {"date": "2005-01-19", "close": 1033.302639145, "volume": 0.0}, {"date": "2005-01-20", "close": 1011.31747661, "volume": 0.0}, {"date": "2005-01-25", "close": 1011.31747661, "volume": 0.0}, {"date": "2005-01-27", "close": 1033.302639145, "volume": 1.0}, {"date": "2005-01-28", "close": 1033.302639145, "volume": 7.0}, {"date": "2005-02-01", "close": 989.332314075, "volume": 7.0}, {"date": "2005-02-02", "close": 989.332314075, "volume": 0.0}, {"date": "2005-02-04", "close": 989.332314075, "volume": 7.0}, {"date": "2005-02-07", "close": 857.421338865, "volume": 18.0}, {"date": "2005-02-08", "close": 835.43617633, "volume": 8.0}, {"date": "2005-02-10", "close": 813.451013795, "volume": 15.0}, {"date": "2005-02-14", "close": 791.46585126, "volume": 1.0}, {"date": "2005-02-15", "close": 791.46585126, "volume": 5.0}, {"date": "2005-02-16", "close": 791.46585126, "volume": 3.0}, {"date": "2005-02-17", "close": 769.480688725, "volume": 15.0}, {"date": "2005-02-18", "close": 791.46585126, "volume": 8.0}, {"date": "2005-02-21", "close": 769.480688725, "volume": 2.0}, {"date": "2005-02-23", "close": 791.46585126, "volume": 13.0}, {"date": "2005-02-24", "close": 791.46585126, "volume": 5.0}, {"date": "2005-02-25", "close": 769.480688725, "volume": 5.0}, {"date": "2005-02-28", "close": 769.480688725, "volume": 42.0}, {"date": "2005-03-01", "close": 769.480688725, "volume": 1.0}, {"date": "2005-03-02", "close": 747.49552619, "volume": 24.0}, {"date": "2005-03-04", "close": 813.451013795, "volume": 23.0}, {"date": "2005-03-07", "close": 769.480688725, "volume": 11.0}, {"date": "2005-03-09", "close": 725.510363655, "volume": 3.0}, {"date": "2005-03-10", "close": 725.510363655, "volume": 3.0}, {"date": "2005-03-11", "close": 725.510363655, "volume": 1.0}, {"date": "2005-03-14", "close": 725.510363655, "volume": 8.0}, {"date": "2005-03-15", "close": 747.49552619, "volume": 2.0}, {"date": "2005-03-16", "close": 769.480688725, "volume": 5.0}, {"date": "2005-03-18", "close": 747.49552619, "volume": 3.0}, {"date": "2005-03-21", "close": 769.480688725, "volume": 4.0}, {"date": "2005-03-22", "close": 725.510363655, "volume": 9.0}, {"date": "2005-03-23", "close": 725.510363655, "volume": 0.0}, {"date": "2005-03-24", "close": 725.510363655, "volume": 4.0}, {"date": "2005-03-30", "close": 703.52520112, "volume": 6.0}, {"date": "2005-03-31", "close": 703.52520112, "volume": 1.0}, {"date": "2005-04-01", "close": 681.540038585, "volume": 6.0}, {"date": "2005-04-05", "close": 681.540038585, "volume": 1.0}, {"date": "2005-04-07", "close": 681.540038585, "volume": 2.0}, {"date": "2005-04-08", "close": 703.52520112, "volume": 23.0}, {"date": "2005-04-14", "close": 549.629063375, "volume": 15.0}, {"date": "2005-04-18", "close": 571.61422591, "volume": 5.0}, {"date": "2005-04-21", "close": 527.64390084, "volume": 1.0}, {"date": "2005-04-22", "close": 549.629063375, "volume": 5.0}, {"date": "2005-04-26", "close": 549.629063375, "volume": 1.0}, {"date": "2005-04-29", "close": 549.629063375, "volume": 7.0}, {"date": "2005-05-04", "close": 659.55487605, "volume": 26.0}, {"date": "2005-05-10", "close": 659.55487605, "volume": 3.0}, {"date": "2005-05-11", "close": 659.55487605, "volume": 23.0}, {"date": "2005-05-12", "close": 637.569713515, "volume": 11.0}, {"date": "2005-05-13", "close": 659.55487605, "volume": 1.0}, {"date": "2005-05-16", "close": 725.510363655, "volume": 1.0}, {"date": "2005-05-18", "close": 813.451013795, "volume": 23.0}, {"date": "2005-05-19", "close": 769.480688725, "volume": 1.0}, {"date": "2005-05-20", "close": 769.480688725, "volume": 9.0}, {"date": "2005-05-23", "close": 769.480688725, "volume": 46.0}, {"date": "2005-05-25", "close": 703.52520112, "volume": 3.0}, {"date": "2005-05-26", "close": 659.55487605, "volume": 14.0}, {"date": "2005-05-30", "close": 659.55487605, "volume": 2.0}, {"date": "2005-05-31", "close": 659.55487605, "volume": 9.0}, {"date": "2005-06-01", "close": 659.55487605, "volume": 15.0}, {"date": "2005-06-06", "close": 659.55487605, "volume": 9.0}, {"date": "2005-06-07", "close": 593.599388445, "volume": 5.0}, {"date": "2005-06-08", "close": 593.599388445, "volume": 3.0}, {"date": "2005-06-14", "close": 593.599388445, "volume": 3.0}, {"date": "2005-06-15", "close": 593.599388445, "volume": 10.0}, {"date": "2005-06-16", "close": 571.61422591, "volume": 1.0}, {"date": "2005-06-20", "close": 593.599388445, "volume": 15.0}, {"date": "2005-06-21", "close": 527.64390084, "volume": 4.0}, {"date": "2005-06-22", "close": 549.629063375, "volume": 11.0}, {"date": "2005-06-23", "close": 659.55487605, "volume": 14.0}, {"date": "2005-06-24", "close": 659.55487605, "volume": 12.0}, {"date": "2005-06-27", "close": 769.480688725, "volume": 9.0}, {"date": "2005-06-29", "close": 659.55487605, "volume": 4.0}, {"date": "2005-06-30", "close": 747.49552619, "volume": 5.0}, {"date": "2005-07-01", "close": 769.480688725, "volume": 2.0}, {"date": "2005-07-04", "close": 659.55487605, "volume": 0.0}, {"date": "2005-07-07", "close": 769.480688725, "volume": 11.0}, {"date": "2005-07-11", "close": 747.49552619, "volume": 8.0}, {"date": "2005-07-12", "close": 791.46585126, "volume": 0.0}, {"date": "2005-07-13", "close": 703.52520112, "volume": 11.0}, {"date": "2005-07-15", "close": 703.52520112, "volume": 1.0}, {"date": "2005-07-18", "close": 769.480688725, "volume": 4.0}, {"date": "2005-07-19", "close": 769.480688725, "volume": 7.0}, {"date": "2005-07-20", "close": 769.480688725, "volume": 5.0}, {"date": "2005-07-21", "close": 769.480688725, "volume": 1.0}, {"date": "2005-07-22", "close": 769.480688725, "volume": 9.0}, {"date": "2005-07-26", "close": 747.49552619, "volume": 6.0}, {"date": "2005-07-27", "close": 725.510363655, "volume": 23.0}, {"date": "2005-07-29", "close": 725.510363655, "volume": 7.0}, {"date": "2005-08-01", "close": 681.540038585, "volume": 7.0}, {"date": "2005-08-09", "close": 703.52520112, "volume": 7.0}, {"date": "2005-08-10", "close": 615.58455098, "volume": 15.0}, {"date": "2005-08-12", "close": 659.55487605, "volume": 0.0}, {"date": "2005-08-17", "close": 659.55487605, "volume": 14.0}, {"date": "2005-08-22", "close": 769.480688725, "volume": 58.0}, {"date": "2005-08-24", "close": 769.480688725, "volume": 13.0}, {"date": "2005-08-26", "close": 791.46585126, "volume": 26.0}, {"date": "2005-08-30", "close": 813.451013795, "volume": 3.0}, {"date": "2005-08-31", "close": 813.451013795, "volume": 1.0}, {"date": "2005-09-01", "close": 813.451013795, "volume": 3.0}, {"date": "2005-09-02", "close": 769.480688725, "volume": 26.0}, {"date": "2005-09-05", "close": 769.480688725, "volume": 14.0}, {"date": "2005-09-06", "close": 747.49552619, "volume": 7.0}, {"date": "2005-09-07", "close": 769.480688725, "volume": 1.0}, {"date": "2005-09-08", "close": 835.43617633, "volume": 67.0}, {"date": "2005-09-09", "close": 989.332314075, "volume": 164.0}, {"date": "2005-09-12", "close": 1011.31747661, "volume": 31.0}, {"date": "2005-09-13", "close": 1077.272964215, "volume": 91.0}, {"date": "2005-09-14", "close": 1011.31747661, "volume": 19.0}, {"date": "2005-09-15", "close": 967.34715154, "volume": 37.0}, {"date": "2005-09-16", "close": 967.34715154, "volume": 62.0}, {"date": "2005-09-19", "close": 989.332314075, "volume": 30.0}, {"date": "2005-09-20", "close": 1187.19877689, "volume": 166.0}, {"date": "2005-09-21", "close": 1165.213614355, "volume": 79.0}, {"date": "2005-09-22", "close": 1165.213614355, "volume": 71.0}, {"date": "2005-09-23", "close": 1165.213614355, "volume": 63.0}, {"date": "2005-09-26", "close": 1099.25812675, "volume": 53.0}, {"date": "2005-09-28", "close": 1011.31747661, "volume": 51.0}, {"date": "2005-09-29", "close": 1033.302639145, "volume": 45.0}, {"date": "2005-09-30", "close": 989.332314075, "volume": 53.0}, {"date": "2005-10-03", "close": 967.34715154, "volume": 4.0}, {"date": "2005-10-04", "close": 1099.25812675, "volume": 9.0}, {"date": "2005-10-05", "close": 989.332314075, "volume": 62.0}, {"date": "2005-10-06", "close": 1077.272964215, "volume": 9.0}, {"date": "2005-10-07", "close": 1055.28780168, "volume": 7.0}, {"date": "2005-10-10", "close": 1099.25812675, "volume": 16.0}, {"date": "2005-10-11", "close": 1055.28780168, "volume": 20.0}, {"date": "2005-10-12", "close": 1011.31747661, "volume": 5.0}, {"date": "2005-10-13", "close": 1121.243289285, "volume": 14.0}, {"date": "2005-10-14", "close": 1099.25812675, "volume": 10.0}, {"date": "2005-10-17", "close": 1055.28780168, "volume": 2.0}, {"date": "2005-10-18", "close": 1055.28780168, "volume": 8.0}, {"date": "2005-10-19", "close": 1055.28780168, "volume": 8.0}, {"date": "2005-10-20", "close": 1077.272964215, "volume": 5.0}, {"date": "2005-10-21", "close": 1099.25812675, "volume": 6.0}, {"date": "2005-10-24", "close": 1077.272964215, "volume": 5.0}, {"date": "2005-10-26", "close": 989.332314075, "volume": 9.0}, {"date": "2005-10-27", "close": 989.332314075, "volume": 16.0}, {"date": "2005-10-28", "close": 989.332314075, "volume": 9.0}, {"date": "2005-10-31", "close": 1055.28780168, "volume": 6.0}, {"date": "2005-11-01", "close": 1055.28780168, "volume": 2.0}, {"date": "2005-11-02", "close": 1077.272964215, "volume": 77.0}, {"date": "2005-11-03", "close": 1143.22845182, "volume": 66.0}, {"date": "2005-11-04", "close": 1099.25812675, "volume": 145.0}, {"date": "2005-11-07", "close": 1231.16910196, "volume": 80.0}, {"date": "2005-11-08", "close": 1429.035564775, "volume": 154.0}, {"date": "2005-11-09", "close": 1473.005889845, "volume": 82.0}, {"date": "2005-11-10", "close": 1582.93170252, "volume": 263.0}, {"date": "2005-11-11", "close": 1385.065239705, "volume": 67.0}, {"date": "2005-11-14", "close": 1363.08007717, "volume": 63.0}, {"date": "2005-11-15", "close": 1451.02072731, "volume": 8.0}, {"date": "2005-11-16", "close": 1516.976214915, "volume": 63.0}, {"date": "2005-11-17", "close": 1429.035564775, "volume": 105.0}, {"date": "2005-11-18", "close": 1494.99105238, "volume": 36.0}, {"date": "2005-11-21", "close": 1538.96137745, "volume": 47.0}, {"date": "2005-11-22", "close": 1516.976214915, "volume": 34.0}, {"date": "2005-11-23", "close": 1385.065239705, "volume": 20.0}, {"date": "2005-11-24", "close": 1429.035564775, "volume": 15.0}, {"date": "2005-11-25", "close": 1429.035564775, "volume": 116.0}, {"date": "2005-11-28", "close": 1604.916865055, "volume": 34.0}, {"date": "2005-11-29", "close": 1429.035564775, "volume": 83.0}, {"date": "2005-11-30", "close": 1538.96137745, "volume": 22.0}, {"date": "2005-12-01", "close": 1429.035564775, "volume": 37.0}, {"date": "2005-12-02", "close": 1494.99105238, "volume": 6.0}, {"date": "2005-12-05", "close": 1429.035564775, "volume": 71.0}, {"date": "2005-12-06", "close": 1407.05040224, "volume": 43.0}, {"date": "2005-12-07", "close": 1494.99105238, "volume": 22.0}, {"date": "2005-12-08", "close": 1363.08007717, "volume": 86.0}, {"date": "2005-12-09", "close": 1363.08007717, "volume": 5.0}, {"date": "2005-12-13", "close": 1385.065239705, "volume": 7.0}, {"date": "2005-12-14", "close": 1407.05040224, "volume": 2.0}, {"date": "2005-12-15", "close": 1363.08007717, "volume": 69.0}, {"date": "2005-12-16", "close": 1231.16910196, "volume": 112.0}, {"date": "2005-12-19", "close": 1275.13942703, "volume": 16.0}, {"date": "2005-12-21", "close": 1209.183939425, "volume": 27.0}, {"date": "2005-12-23", "close": 1363.08007717, "volume": 43.0}, {"date": "2005-12-29", "close": 1187.19877689, "volume": 5.0}, {"date": "2005-12-30", "close": 1319.1097521, "volume": 2.0}, {"date": "2006-01-03", "close": 1187.19877689, "volume": 2.0}, {"date": "2006-01-04", "close": 1209.183939425, "volume": 9.0}, {"date": "2006-01-05", "close": 1319.1097521, "volume": 48.0}, {"date": "2006-01-06", "close": 1341.094914635, "volume": 5.0}, {"date": "2006-01-09", "close": 1231.16910196, "volume": 96.0}, {"date": "2006-01-10", "close": 1319.1097521, "volume": 9.0}, {"date": "2006-01-12", "close": 1319.1097521, "volume": 8.0}, {"date": "2006-01-13", "close": 1319.1097521, "volume": 25.0}, {"date": "2006-01-16", "close": 1341.094914635, "volume": 9.0}, {"date": "2006-01-17", "close": 1385.065239705, "volume": 18.0}, {"date": "2006-01-18", "close": 1451.02072731, "volume": 63.0}, {"date": "2006-01-19", "close": 1363.08007717, "volume": 26.0}, {"date": "2006-01-20", "close": 1429.035564775, "volume": 14.0}, {"date": "2006-01-23", "close": 1385.065239705, "volume": 4.0}, {"date": "2006-01-24", "close": 1319.1097521, "volume": 3.0}, {"date": "2006-01-25", "close": 1187.19877689, "volume": 11.0}, {"date": "2006-01-30", "close": 1385.065239705, "volume": 8.0}, {"date": "2006-01-31", "close": 1319.1097521, "volume": 12.0}, {"date": "2006-02-03", "close": 1319.1097521, "volume": 10.0}, {"date": "2006-02-06", "close": 1275.13942703, "volume": 11.0}, {"date": "2006-02-08", "close": 1275.13942703, "volume": 4.0}, {"date": "2006-02-09", "close": 1275.13942703, "volume": 22.0}, {"date": "2006-02-13", "close": 1275.13942703, "volume": 2.0}, {"date": "2006-02-14", "close": 1165.213614355, "volume": 5.0}, {"date": "2006-02-16", "close": 1209.183939425, "volume": 9.0}, {"date": "2006-02-17", "close": 1363.08007717, "volume": 37.0}, {"date": "2006-02-20", "close": 1363.08007717, "volume": 0.0}, {"date": "2006-02-21", "close": 1319.1097521, "volume": 7.0}, {"date": "2006-02-22", "close": 1209.183939425, "volume": 2.0}, {"date": "2006-02-23", "close": 1209.183939425, "volume": 1.0}, {"date": "2006-02-24", "close": 1231.16910196, "volume": 7.0}, {"date": "2006-02-28", "close": 1231.16910196, "volume": 7.0}, {"date": "2006-03-01", "close": 1187.19877689, "volume": 16.0}, {"date": "2006-03-02", "close": 1275.13942703, "volume": 60.0}, {"date": "2006-03-03", "close": 1253.154264495, "volume": 134.0}, {"date": "2006-03-07", "close": 1253.154264495, "volume": 25.0}, {"date": "2006-03-08", "close": 1209.183939425, "volume": 41.0}, {"date": "2006-03-09", "close": 1209.183939425, "volume": 0.0}, {"date": "2006-03-10", "close": 1099.25812675, "volume": 25.0}, {"date": "2006-03-13", "close": 1143.22845182, "volume": 4.0}, {"date": "2006-03-14", "close": 1187.19877689, "volume": 19.0}, {"date": "2006-03-15", "close": 1297.124589565, "volume": 43.0}, {"date": "2006-03-16", "close": 1253.154264495, "volume": 10.0}, {"date": "2006-03-21", "close": 1099.25812675, "volume": 10.0}, {"date": "2006-03-22", "close": 1099.25812675, "volume": 1.0}, {"date": "2006-03-23", "close": 1077.272964215, "volume": 10.0}, {"date": "2006-03-24", "close": 1165.213614355, "volume": 20.0}, {"date": "2006-03-27", "close": 1165.213614355, "volume": 10.0}, {"date": "2006-03-28", "close": 989.332314075, "volume": 68.0}, {"date": "2006-03-29", "close": 1055.28780168, "volume": 8.0}, {"date": "2006-03-30", "close": 1033.302639145, "volume": 38.0}, {"date": "2006-03-31", "close": 1033.302639145, "volume": 5.0}, {"date": "2006-04-03", "close": 989.332314075, "volume": 4.0}, {"date": "2006-04-04", "close": 989.332314075, "volume": 10.0}, {"date": "2006-04-05", "close": 1055.28780168, "volume": 15.0}, {"date": "2006-04-07", "close": 1033.302639145, "volume": 23.0}, {"date": "2006-04-11", "close": 1099.25812675, "volume": 1.0}, {"date": "2006-04-12", "close": 1033.302639145, "volume": 13.0}, {"date": "2006-04-13", "close": 1033.302639145, "volume": 9.0}, {"date": "2006-04-18", "close": 1033.302639145, "volume": 6.0}, {"date": "2006-04-19", "close": 1033.302639145, "volume": 8.0}, {"date": "2006-04-20", "close": 1033.302639145, "volume": 29.0}, {"date": "2006-04-21", "close": 1033.302639145, "volume": 7.0}, {"date": "2006-04-27", "close": 1077.272964215, "volume": 11.0}, {"date": "2006-04-28", "close": 1077.272964215, "volume": 2.0}, {"date": "2006-05-02", "close": 1055.28780168, "volume": 5.0}, {"date": "2006-05-04", "close": 1077.272964215, "volume": 1.0}, {"date": "2006-05-08", "close": 1099.25812675, "volume": 104.0}, {"date": "2006-05-09", "close": 1143.22845182, "volume": 3.0}, {"date": "2006-05-10", "close": 1099.25812675, "volume": 7.0}, {"date": "2006-05-11", "close": 1187.19877689, "volume": 53.0}, {"date": "2006-05-12", "close": 1209.183939425, "volume": 15.0}, {"date": "2006-05-15", "close": 1121.243289285, "volume": 0.0}, {"date": "2006-05-16", "close": 1121.243289285, "volume": 15.0}, {"date": "2006-05-18", "close": 1055.28780168, "volume": 6.0}, {"date": "2006-05-22", "close": 1033.302639145, "volume": 16.0}, {"date": "2006-05-23", "close": 989.332314075, "volume": 37.0}, {"date": "2006-05-24", "close": 989.332314075, "volume": 8.0}, {"date": "2006-05-25", "close": 1055.28780168, "volume": 0.0}, {"date": "2006-05-26", "close": 945.361989005, "volume": 5.0}, {"date": "2006-05-29", "close": 1055.28780168, "volume": 9.0}, {"date": "2006-05-31", "close": 1099.25812675, "volume": 45.0}, {"date": "2006-06-01", "close": 1143.22845182, "volume": 44.0}, {"date": "2006-06-06", "close": 1055.28780168, "volume": 6.0}, {"date": "2006-06-07", "close": 1055.28780168, "volume": 5.0}, {"date": "2006-06-08", "close": 1055.28780168, "volume": 3.0}, {"date": "2006-06-09", "close": 1011.31747661, "volume": 18.0}, {"date": "2006-06-13", "close": 923.37682647, "volume": 19.0}, {"date": "2006-06-15", "close": 923.37682647, "volume": 5.0}, {"date": "2006-06-21", "close": 945.361989005, "volume": 12.0}, {"date": "2006-06-22", "close": 945.361989005, "volume": 2.0}, {"date": "2006-06-23", "close": 1077.272964215, "volume": 29.0}, {"date": "2006-06-26", "close": 989.332314075, "volume": 0.0}, {"date": "2006-06-28", "close": 967.34715154, "volume": 11.0}, {"date": "2006-06-29", "close": 967.34715154, "volume": 0.0}, {"date": "2006-06-30", "close": 967.34715154, "volume": 16.0}, {"date": "2006-07-03", "close": 989.332314075, "volume": 1.0}, {"date": "2006-07-04", "close": 967.34715154, "volume": 2.0}, {"date": "2006-07-05", "close": 1121.243289285, "volume": 35.0}, {"date": "2006-07-06", "close": 1099.25812675, "volume": 9.0}, {"date": "2006-07-10", "close": 989.332314075, "volume": 24.0}, {"date": "2006-07-11", "close": 989.332314075, "volume": 7.0}, {"date": "2006-07-12", "close": 967.34715154, "volume": 18.0}, {"date": "2006-07-13", "close": 989.332314075, "volume": 8.0}, {"date": "2006-07-14", "close": 989.332314075, "volume": 5.0}, {"date": "2006-07-18", "close": 1011.31747661, "volume": 5.0}, {"date": "2006-07-24", "close": 1077.272964215, "volume": 2.0}, {"date": "2006-07-25", "close": 1099.25812675, "volume": 1.0}, {"date": "2006-07-27", "close": 1099.25812675, "volume": 9.0}, {"date": "2006-07-28", "close": 1055.28780168, "volume": 7.0}, {"date": "2006-07-31", "close": 1077.272964215, "volume": 3.0}, {"date": "2006-08-01", "close": 1209.183939425, "volume": 32.0}, {"date": "2006-08-02", "close": 1099.25812675, "volume": 0.0}, {"date": "2006-08-03", "close": 1099.25812675, "volume": 13.0}, {"date": "2006-08-04", "close": 1099.25812675, "volume": 11.0}, {"date": "2006-08-09", "close": 1077.272964215, "volume": 7.0}, {"date": "2006-08-10", "close": 1099.25812675, "volume": 30.0}, {"date": "2006-08-11", "close": 1077.272964215, "volume": 8.0}, {"date": "2006-08-15", "close": 1033.302639145, "volume": 5.0}, {"date": "2006-08-16", "close": 1033.302639145, "volume": 8.0}, {"date": "2006-08-28", "close": 989.332314075, "volume": 5.0}, {"date": "2006-08-29", "close": 1055.28780168, "volume": 20.0}, {"date": "2006-09-01", "close": 1033.302639145, "volume": 2.0}, {"date": "2006-09-06", "close": 1099.25812675, "volume": 6.0}, {"date": "2006-09-07", "close": 1099.25812675, "volume": 15.0}, {"date": "2006-09-08", "close": 989.332314075, "volume": 1.0}, {"date": "2006-09-11", "close": 989.332314075, "volume": 6.0}, {"date": "2006-09-12", "close": 879.4065014, "volume": 3.0}, {"date": "2006-09-13", "close": 879.4065014, "volume": 1.0}, {"date": "2006-09-14", "close": 967.34715154, "volume": 4.0}, {"date": "2006-09-15", "close": 1099.25812675, "volume": 116.0}, {"date": "2006-09-19", "close": 1077.272964215, "volume": 3.0}, {"date": "2006-09-21", "close": 989.332314075, "volume": 1.0}, {"date": "2006-09-26", "close": 967.34715154, "volume": 7.0}, {"date": "2006-09-28", "close": 989.332314075, "volume": 5.0}, {"date": "2006-09-29", "close": 989.332314075, "volume": 12.0}, {"date": "2006-10-04", "close": 989.332314075, "volume": 1.0}, {"date": "2006-10-05", "close": 967.34715154, "volume": 5.0}, {"date": "2006-10-09", "close": 989.332314075, "volume": 3.0}, {"date": "2006-10-12", "close": 1011.31747661, "volume": 11.0}, {"date": "2006-10-13", "close": 1055.28780168, "volume": 2.0}, {"date": "2006-10-17", "close": 1011.31747661, "volume": 2.0}, {"date": "2006-10-18", "close": 1011.31747661, "volume": 113.0}, {"date": "2006-10-19", "close": 1011.31747661, "volume": 16.0}, {"date": "2006-10-20", "close": 989.332314075, "volume": 15.0}, {"date": "2006-10-23", "close": 989.332314075, "volume": 8.0}, {"date": "2006-10-24", "close": 989.332314075, "volume": 1.0}, {"date": "2006-10-26", "close": 967.34715154, "volume": 5.0}, {"date": "2006-10-30", "close": 879.4065014, "volume": 23.0}, {"date": "2006-10-31", "close": 945.361989005, "volume": 10.0}, {"date": "2006-11-01", "close": 923.37682647, "volume": 26.0}, {"date": "2006-11-02", "close": 923.37682647, "volume": 3.0}, {"date": "2006-11-06", "close": 857.421338865, "volume": 14.0}, {"date": "2006-11-07", "close": 923.37682647, "volume": 19.0}, {"date": "2006-11-08", "close": 923.37682647, "volume": 1.0}, {"date": "2006-11-13", "close": 857.421338865, "volume": 1.0}, {"date": "2006-11-14", "close": 923.37682647, "volume": 14.0}, {"date": "2006-11-15", "close": 923.37682647, "volume": 1.0}, {"date": "2006-11-16", "close": 835.43617633, "volume": 16.0}, {"date": "2006-11-20", "close": 835.43617633, "volume": 2.0}, {"date": "2006-11-21", "close": 835.43617633, "volume": 7.0}, {"date": "2006-11-22", "close": 835.43617633, "volume": 21.0}, {"date": "2006-11-23", "close": 989.332314075, "volume": 22.0}, {"date": "2006-11-24", "close": 879.4065014, "volume": 18.0}, {"date": "2006-11-27", "close": 967.34715154, "volume": 13.0}, {"date": "2006-11-28", "close": 835.43617633, "volume": 61.0}, {"date": "2006-11-29", "close": 835.43617633, "volume": 48.0}, {"date": "2006-11-30", "close": 681.540038585, "volume": 87.0}, {"date": "2006-12-01", "close": 769.480688725, "volume": 219.0}, {"date": "2006-12-04", "close": 615.58455098, "volume": 40.0}, {"date": "2006-12-05", "close": 659.55487605, "volume": 14.0}, {"date": "2006-12-06", "close": 725.510363655, "volume": 17.0}, {"date": "2006-12-07", "close": 747.49552619, "volume": 5.0}, {"date": "2006-12-08", "close": 769.480688725, "volume": 48.0}, {"date": "2006-12-11", "close": 725.510363655, "volume": 24.0}, {"date": "2006-12-12", "close": 637.569713515, "volume": 16.0}, {"date": "2006-12-13", "close": 549.629063375, "volume": 63.0}, {"date": "2006-12-14", "close": 527.64390084, "volume": 29.0}, {"date": "2006-12-15", "close": 527.64390084, "volume": 13.0}, {"date": "2006-12-18", "close": 637.569713515, "volume": 209.0}, {"date": "2006-12-19", "close": 637.569713515, "volume": 23.0}, {"date": "2006-12-20", "close": 571.61422591, "volume": 23.0}, {"date": "2006-12-21", "close": 549.629063375, "volume": 43.0}, {"date": "2006-12-22", "close": 549.629063375, "volume": 43.0}, {"date": "2006-12-28", "close": 571.61422591, "volume": 47.0}, {"date": "2006-12-29", "close": 593.599388445, "volume": 3.0}, {"date": "2007-01-02", "close": 593.599388445, "volume": 33.0}, {"date": "2007-01-03", "close": 659.55487605, "volume": 96.0}, {"date": "2007-01-04", "close": 659.55487605, "volume": 94.0}, {"date": "2007-01-05", "close": 659.55487605, "volume": 64.0}, {"date": "2007-01-08", "close": 615.58455098, "volume": 107.0}, {"date": "2007-01-09", "close": 615.58455098, "volume": 75.0}, {"date": "2007-01-10", "close": 615.58455098, "volume": 68.0}, {"date": "2007-01-11", "close": 659.55487605, "volume": 109.0}, {"date": "2007-01-12", "close": 615.58455098, "volume": 125.0}, {"date": "2007-01-15", "close": 593.599388445, "volume": 77.0}, {"date": "2007-01-16", "close": 615.58455098, "volume": 103.0}, {"date": "2007-01-17", "close": 571.61422591, "volume": 11.0}, {"date": "2007-01-18", "close": 593.599388445, "volume": 59.0}, {"date": "2007-01-19", "close": 593.599388445, "volume": 88.0}, {"date": "2007-01-22", "close": 593.599388445, "volume": 47.0}, {"date": "2007-01-23", "close": 549.629063375, "volume": 259.0}, {"date": "2007-01-24", "close": 593.599388445, "volume": 77.0}, {"date": "2007-01-25", "close": 571.61422591, "volume": 61.0}, {"date": "2007-01-29", "close": 571.61422591, "volume": 28.0}, {"date": "2007-01-30", "close": 527.64390084, "volume": 131.0}, {"date": "2007-01-31", "close": 549.629063375, "volume": 231.0}, {"date": "2007-02-01", "close": 527.64390084, "volume": 181.0}, {"date": "2007-02-02", "close": 549.629063375, "volume": 58.0}, {"date": "2007-02-05", "close": 527.64390084, "volume": 74.0}, {"date": "2007-02-06", "close": 505.658738305, "volume": 71.0}, {"date": "2007-02-07", "close": 483.67357577, "volume": 24.0}, {"date": "2007-02-08", "close": 417.718088165, "volume": 90.0}, {"date": "2007-02-09", "close": 461.688413235, "volume": 25.0}, {"date": "2007-02-12", "close": 439.7032507, "volume": 93.0}, {"date": "2007-02-13", "close": 417.718088165, "volume": 14.0}, {"date": "2007-02-14", "close": 461.688413235, "volume": 143.0}, {"date": "2007-02-15", "close": 439.7032507, "volume": 1.0}, {"date": "2007-02-16", "close": 439.7032507, "volume": 63.0}, {"date": "2007-02-19", "close": 417.718088165, "volume": 66.0}, {"date": "2007-02-20", "close": 417.718088165, "volume": 25.0}, {"date": "2007-02-21", "close": 439.7032507, "volume": 27.0}, {"date": "2007-02-22", "close": 417.718088165, "volume": 11.0}, {"date": "2007-02-23", "close": 417.718088165, "volume": 1.0}, {"date": "2007-02-26", "close": 395.73292563, "volume": 1.0}, {"date": "2007-02-27", "close": 417.718088165, "volume": 19.0}, {"date": "2007-02-28", "close": 395.73292563, "volume": 75.0}, {"date": "2007-03-01", "close": 395.73292563, "volume": 82.0}, {"date": "2007-03-02", "close": 351.76260056, "volume": 19.0}, {"date": "2007-03-05", "close": 351.76260056, "volume": 2.0}, {"date": "2007-03-06", "close": 307.79227549, "volume": 63.0}, {"date": "2007-03-07", "close": 373.747763095, "volume": 5.0}, {"date": "2007-03-08", "close": 351.76260056, "volume": 128.0}, {"date": "2007-03-09", "close": 351.76260056, "volume": 31.0}, {"date": "2007-03-12", "close": 329.777438025, "volume": 30.0}, {"date": "2007-03-13", "close": 351.76260056, "volume": 20.0}, {"date": "2007-03-14", "close": 351.76260056, "volume": 121.0}, {"date": "2007-03-15", "close": 351.76260056, "volume": 5.0}, {"date": "2007-03-16", "close": 307.79227549, "volume": 8.0}, {"date": "2007-03-20", "close": 329.777438025, "volume": 15.0}, {"date": "2007-03-21", "close": 307.79227549, "volume": 9.0}, {"date": "2007-03-22", "close": 417.718088165, "volume": 491.0}, {"date": "2007-03-23", "close": 373.747763095, "volume": 34.0}, {"date": "2007-03-26", "close": 351.76260056, "volume": 35.0}, {"date": "2007-03-27", "close": 373.747763095, "volume": 8.0}, {"date": "2007-03-28", "close": 373.747763095, "volume": 23.0}, {"date": "2007-04-02", "close": 470.655790308, "volume": 25.0}, {"date": "2007-04-03", "close": 415.28452086, "volume": 51.0}, {"date": "2007-04-04", "close": 415.28452086, "volume": 5.0}, {"date": "2007-04-05", "close": 415.28452086, "volume": 177.0}, {"date": "2007-04-10", "close": 415.28452086, "volume": 52.0}, {"date": "2007-04-11", "close": 470.655790308, "volume": 15.0}, {"date": "2007-04-12", "close": 498.341425032, "volume": 49.0}, {"date": "2007-04-13", "close": 442.970155584, "volume": 181.0}, {"date": "2007-04-16", "close": 470.655790308, "volume": 53.0}, {"date": "2007-04-17", "close": 498.341425032, "volume": 1.0}, {"date": "2007-04-18", "close": 470.655790308, "volume": 70.0}, {"date": "2007-04-19", "close": 470.655790308, "volume": 21.0}, {"date": "2007-04-20", "close": 442.970155584, "volume": 7.0}, {"date": "2007-04-23", "close": 442.970155584, "volume": 74.0}, {"date": "2007-04-24", "close": 415.28452086, "volume": 104.0}, {"date": "2007-04-26", "close": 442.970155584, "volume": 115.0}, {"date": "2007-04-27", "close": 415.28452086, "volume": 126.0}, {"date": "2007-04-30", "close": 415.28452086, "volume": 130.0}, {"date": "2007-05-01", "close": 415.28452086, "volume": 103.0}, {"date": "2007-05-02", "close": 415.28452086, "volume": 67.0}, {"date": "2007-05-03", "close": 470.655790308, "volume": 107.0}, {"date": "2007-05-04", "close": 553.71269448, "volume": 483.0}, {"date": "2007-05-07", "close": 553.71269448, "volume": 176.0}, {"date": "2007-05-08", "close": 553.71269448, "volume": 100.0}, {"date": "2007-05-09", "close": 609.083963928, "volume": 197.0}, {"date": "2007-05-10", "close": 636.769598652, "volume": 166.0}, {"date": "2007-05-11", "close": 636.769598652, "volume": 132.0}, {"date": "2007-05-14", "close": 636.769598652, "volume": 48.0}, {"date": "2007-05-15", "close": 692.1408681, "volume": 225.0}, {"date": "2007-05-16", "close": 719.826502824, "volume": 203.0}, {"date": "2007-05-17", "close": 719.826502824, "volume": 139.0}, {"date": "2007-05-18", "close": 747.512137548, "volume": 133.0}, {"date": "2007-05-21", "close": 802.883406996, "volume": 229.0}, {"date": "2007-05-22", "close": 913.625945892, "volume": 485.0}, {"date": "2007-05-23", "close": 830.56904172, "volume": 254.0}, {"date": "2007-05-24", "close": 830.56904172, "volume": 68.0}, {"date": "2007-05-25", "close": 885.940311168, "volume": 84.0}, {"date": "2007-05-28", "close": 830.56904172, "volume": 84.0}, {"date": "2007-05-29", "close": 719.826502824, "volume": 227.0}, {"date": "2007-05-30", "close": 692.1408681, "volume": 69.0}, {"date": "2007-05-31", "close": 747.512137548, "volume": 94.0}, {"date": "2007-06-01", "close": 747.512137548, "volume": 60.0}, {"date": "2007-06-04", "close": 747.512137548, "volume": 54.0}, {"date": "2007-06-05", "close": 719.826502824, "volume": 72.0}, {"date": "2007-06-06", "close": 664.455233376, "volume": 93.0}, {"date": "2007-06-07", "close": 664.455233376, "volume": 1.0}, {"date": "2007-06-08", "close": 747.512137548, "volume": 109.0}, {"date": "2007-06-12", "close": 913.625945892, "volume": 320.0}, {"date": "2007-06-13", "close": 968.99721534, "volume": 223.0}, {"date": "2007-06-14", "close": 885.940311168, "volume": 217.0}, {"date": "2007-06-15", "close": 885.940311168, "volume": 136.0}, {"date": "2007-06-18", "close": 941.311580616, "volume": 36.0}, {"date": "2007-06-19", "close": 885.940311168, "volume": 21.0}, {"date": "2007-06-20", "close": 885.940311168, "volume": 68.0}, {"date": "2007-06-21", "close": 885.940311168, "volume": 193.0}, {"date": "2007-06-22", "close": 830.56904172, "volume": 280.0}, {"date": "2007-06-25", "close": 885.940311168, "volume": 55.0}, {"date": "2007-06-26", "close": 858.254676444, "volume": 76.0}, {"date": "2007-06-27", "close": 802.883406996, "volume": 73.0}, {"date": "2007-06-28", "close": 830.56904172, "volume": 67.0}, {"date": "2007-06-29", "close": 802.883406996, "volume": 36.0}, {"date": "2007-07-02", "close": 775.197772272, "volume": 42.0}, {"date": "2007-07-03", "close": 775.197772272, "volume": 23.0}, {"date": "2007-07-04", "close": 664.455233376, "volume": 100.0}, {"date": "2007-07-05", "close": 692.1408681, "volume": 57.0}, {"date": "2007-07-06", "close": 692.1408681, "volume": 31.0}, {"date": "2007-07-09", "close": 664.455233376, "volume": 62.0}, {"date": "2007-07-10", "close": 664.455233376, "volume": 2.0}, {"date": "2007-07-11", "close": 609.083963928, "volume": 86.0}, {"date": "2007-07-12", "close": 636.769598652, "volume": 121.0}, {"date": "2007-07-13", "close": 609.083963928, "volume": 53.0}, {"date": "2007-07-16", "close": 609.083963928, "volume": 14.0}, {"date": "2007-07-17", "close": 636.769598652, "volume": 7.0}, {"date": "2007-07-18", "close": 636.769598652, "volume": 20.0}, {"date": "2007-07-19", "close": 609.083963928, "volume": 30.0}, {"date": "2007-07-20", "close": 581.398329204, "volume": 154.0}, {"date": "2007-07-23", "close": 526.027059756, "volume": 42.0}, {"date": "2007-07-24", "close": 526.027059756, "volume": 37.0}, {"date": "2007-07-25", "close": 498.341425032, "volume": 58.0}, {"date": "2007-07-26", "close": 498.341425032, "volume": 5.0}, {"date": "2007-07-27", "close": 415.28452086, "volume": 150.0}, {"date": "2007-07-30", "close": 498.341425032, "volume": 57.0}, {"date": "2007-07-31", "close": 553.71269448, "volume": 75.0}, {"date": "2007-08-01", "close": 470.655790308, "volume": 130.0}, {"date": "2007-08-02", "close": 553.71269448, "volume": 299.0}, {"date": "2007-08-03", "close": 692.1408681, "volume": 471.0}, {"date": "2007-08-06", "close": 609.083963928, "volume": 104.0}, {"date": "2007-08-07", "close": 692.1408681, "volume": 202.0}, {"date": "2007-08-08", "close": 664.455233376, "volume": 101.0}, {"date": "2007-08-09", "close": 664.455233376, "volume": 48.0}, {"date": "2007-08-10", "close": 553.71269448, "volume": 362.0}, {"date": "2007-08-13", "close": 553.71269448, "volume": 32.0}, {"date": "2007-08-14", "close": 581.398329204, "volume": 167.0}, {"date": "2007-08-15", "close": 498.341425032, "volume": 184.0}, {"date": "2007-08-16", "close": 470.655790308, "volume": 102.0}, {"date": "2007-08-17", "close": 498.341425032, "volume": 18.0}, {"date": "2007-08-20", "close": 553.71269448, "volume": 176.0}, {"date": "2007-08-21", "close": 526.027059756, "volume": 138.0}, {"date": "2007-08-22", "close": 526.027059756, "volume": 18.0}, {"date": "2007-08-23", "close": 498.341425032, "volume": 135.0}, {"date": "2007-08-24", "close": 498.341425032, "volume": 19.0}, {"date": "2007-08-27", "close": 498.341425032, "volume": 52.0}, {"date": "2007-08-28", "close": 526.027059756, "volume": 32.0}, {"date": "2007-08-29", "close": 498.341425032, "volume": 94.0}, {"date": "2007-08-30", "close": 498.341425032, "volume": 9.0}, {"date": "2007-08-31", "close": 526.027059756, "volume": 29.0}, {"date": "2007-09-03", "close": 609.083963928, "volume": 472.0}, {"date": "2007-09-04", "close": 581.398329204, "volume": 204.0}, {"date": "2007-09-05", "close": 581.398329204, "volume": 59.0}, {"date": "2007-09-06", "close": 581.398329204, "volume": 20.0}, {"date": "2007-09-07", "close": 581.398329204, "volume": 77.0}, {"date": "2007-09-10", "close": 719.826502824, "volume": 11598.0}, {"date": "2007-09-11", "close": 692.1408681, "volume": 5004.0}, {"date": "2007-09-12", "close": 636.769598652, "volume": 746.0}, {"date": "2007-09-13", "close": 664.455233376, "volume": 1581.0}, {"date": "2007-09-14", "close": 719.826502824, "volume": 774.0}, {"date": "2007-09-17", "close": 719.826502824, "volume": 705.0}, {"date": "2007-09-18", "close": 747.512137548, "volume": 580.0}, {"date": "2007-09-19", "close": 692.1408681, "volume": 701.0}, {"date": "2007-09-20", "close": 664.455233376, "volume": 284.0}, {"date": "2007-09-21", "close": 636.769598652, "volume": 195.0}, {"date": "2007-09-24", "close": 636.769598652, "volume": 331.0}, {"date": "2007-09-25", "close": 609.083963928, "volume": 207.0}, {"date": "2007-09-26", "close": 664.455233376, "volume": 235.0}, {"date": "2007-09-27", "close": 636.769598652, "volume": 255.0}, {"date": "2007-09-28", "close": 692.1408681, "volume": 519.0}, {"date": "2007-10-01", "close": 636.769598652, "volume": 314.0}, {"date": "2007-10-02", "close": 636.769598652, "volume": 127.0}, {"date": "2007-10-03", "close": 636.769598652, "volume": 113.0}, {"date": "2007-10-04", "close": 636.769598652, "volume": 70.0}, {"date": "2007-10-05", "close": 636.769598652, "volume": 102.0}, {"date": "2007-10-08", "close": 609.083963928, "volume": 64.0}, {"date": "2007-10-09", "close": 609.083963928, "volume": 104.0}, {"date": "2007-10-10", "close": 581.398329204, "volume": 33.0}, {"date": "2007-10-11", "close": 581.398329204, "volume": 168.0}, {"date": "2007-10-12", "close": 581.398329204, "volume": 48.0}, {"date": "2007-10-15", "close": 664.455233376, "volume": 149.0}, {"date": "2007-10-16", "close": 636.769598652, "volume": 38.0}, {"date": "2007-10-17", "close": 609.083963928, "volume": 60.0}, {"date": "2007-10-18", "close": 609.083963928, "volume": 79.0}, {"date": "2007-10-19", "close": 636.769598652, "volume": 155.0}, {"date": "2007-10-22", "close": 609.083963928, "volume": 121.0}, {"date": "2007-10-23", "close": 609.083963928, "volume": 48.0}, {"date": "2007-10-24", "close": 609.083963928, "volume": 4.0}, {"date": "2007-10-25", "close": 664.455233376, "volume": 679.0}, {"date": "2007-10-26", "close": 636.769598652, "volume": 315.0}, {"date": "2007-10-29", "close": 664.455233376, "volume": 141.0}, {"date": "2007-10-30", "close": 636.769598652, "volume": 420.0}, {"date": "2007-10-31", "close": 636.769598652, "volume": 142.0}, {"date": "2007-11-01", "close": 636.769598652, "volume": 73.0}, {"date": "2007-11-02", "close": 609.083963928, "volume": 127.0}, {"date": "2007-11-05", "close": 553.71269448, "volume": 357.0}, {"date": "2007-11-06", "close": 609.083963928, "volume": 164.0}, {"date": "2007-11-07", "close": 609.083963928, "volume": 157.0}, {"date": "2007-11-08", "close": 581.398329204, "volume": 150.0}, {"date": "2007-11-09", "close": 553.71269448, "volume": 66.0}, {"date": "2007-11-12", "close": 553.71269448, "volume": 152.0}, {"date": "2007-11-13", "close": 581.398329204, "volume": 37.0}, {"date": "2007-11-14", "close": 553.71269448, "volume": 61.0}, {"date": "2007-11-15", "close": 526.027059756, "volume": 77.0}, {"date": "2007-11-16", "close": 498.341425032, "volume": 94.0}, {"date": "2007-11-19", "close": 553.71269448, "volume": 17.0}, {"date": "2007-11-20", "close": 498.341425032, "volume": 62.0}, {"date": "2007-11-21", "close": 526.027059756, "volume": 6.0}, {"date": "2007-11-22", "close": 526.027059756, "volume": 119.0}, {"date": "2007-11-23", "close": 526.027059756, "volume": 126.0}, {"date": "2007-11-26", "close": 498.341425032, "volume": 109.0}, {"date": "2007-11-27", "close": 553.71269448, "volume": 31.0}, {"date": "2007-11-28", "close": 553.71269448, "volume": 57.0}, {"date": "2007-11-29", "close": 526.027059756, "volume": 54.0}, {"date": "2007-11-30", "close": 581.398329204, "volume": 272.0}, {"date": "2007-12-03", "close": 581.398329204, "volume": 38.0}, {"date": "2007-12-04", "close": 553.71269448, "volume": 9.0}, {"date": "2007-12-05", "close": 553.71269448, "volume": 112.0}, {"date": "2007-12-06", "close": 581.398329204, "volume": 47.0}, {"date": "2007-12-07", "close": 581.398329204, "volume": 26.0}, {"date": "2007-12-10", "close": 553.71269448, "volume": 73.0}, {"date": "2007-12-11", "close": 581.398329204, "volume": 151.0}, {"date": "2007-12-12", "close": 692.1408681, "volume": 883.0}, {"date": "2007-12-13", "close": 636.769598652, "volume": 262.0}, {"date": "2007-12-14", "close": 636.769598652, "volume": 16.0}, {"date": "2007-12-17", "close": 609.083963928, "volume": 245.0}, {"date": "2007-12-18", "close": 609.083963928, "volume": 263.0}, {"date": "2007-12-19", "close": 609.083963928, "volume": 93.0}, {"date": "2007-12-20", "close": 553.71269448, "volume": 106.0}, {"date": "2007-12-21", "close": 581.398329204, "volume": 53.0}, {"date": "2007-12-24", "close": 609.083963928, "volume": 47.0}, {"date": "2007-12-27", "close": 636.769598652, "volume": 21.0}, {"date": "2007-12-28", "close": 636.769598652, "volume": 67.0}, {"date": "2007-12-31", "close": 636.769598652, "volume": 14.0}, {"date": "2008-01-02", "close": 636.769598652, "volume": 21.0}, {"date": "2008-01-03", "close": 609.083963928, "volume": 89.0}, {"date": "2008-01-04", "close": 609.083963928, "volume": 16.0}, {"date": "2008-01-07", "close": 692.1408681, "volume": 291.0}, {"date": "2008-01-08", "close": 664.455233376, "volume": 200.0}, {"date": "2008-01-09", "close": 692.1408681, "volume": 148.0}, {"date": "2008-01-10", "close": 664.455233376, "volume": 42.0}, {"date": "2008-01-11", "close": 664.455233376, "volume": 143.0}, {"date": "2008-01-14", "close": 692.1408681, "volume": 4.0}, {"date": "2008-01-15", "close": 636.769598652, "volume": 101.0}, {"date": "2008-01-16", "close": 609.083963928, "volume": 156.0}, {"date": "2008-01-17", "close": 609.083963928, "volume": 30.0}, {"date": "2008-01-18", "close": 581.398329204, "volume": 37.0}, {"date": "2008-01-21", "close": 609.083963928, "volume": 101.0}, {"date": "2008-01-22", "close": 553.71269448, "volume": 152.0}, {"date": "2008-01-23", "close": 526.027059756, "volume": 84.0}, {"date": "2008-01-24", "close": 526.027059756, "volume": 80.0}, {"date": "2008-01-25", "close": 526.027059756, "volume": 51.0}, {"date": "2008-01-29", "close": 526.027059756, "volume": 18.0}, {"date": "2008-01-30", "close": 526.027059756, "volume": 14.0}, {"date": "2008-01-31", "close": 415.28452086, "volume": 220.0}, {"date": "2008-02-01", "close": 332.227616688, "volume": 127.0}, {"date": "2008-02-04", "close": 276.85634724, "volume": 409.0}, {"date": "2008-02-05", "close": 276.85634724, "volume": 75.0}, {"date": "2008-02-06", "close": 249.170712516, "volume": 56.0}, {"date": "2008-02-07", "close": 332.227616688, "volume": 366.0}, {"date": "2008-02-08", "close": 304.541981964, "volume": 112.0}, {"date": "2008-02-11", "close": 442.970155584, "volume": 1179.0}, {"date": "2008-02-12", "close": 359.913251412, "volume": 166.0}, {"date": "2008-02-13", "close": 359.913251412, "volume": 98.0}, {"date": "2008-02-14", "close": 359.913251412, "volume": 39.0}, {"date": "2008-02-15", "close": 332.227616688, "volume": 27.0}, {"date": "2008-02-18", "close": 387.598886136, "volume": 163.0}, {"date": "2008-02-19", "close": 359.913251412, "volume": 157.0}, {"date": "2008-02-20", "close": 387.598886136, "volume": 61.0}, {"date": "2008-02-21", "close": 359.913251412, "volume": 68.0}, {"date": "2008-02-22", "close": 359.913251412, "volume": 4.0}, {"date": "2008-02-25", "close": 332.227616688, "volume": 55.0}, {"date": "2008-02-26", "close": 332.227616688, "volume": 194.0}, {"date": "2008-02-27", "close": 276.85634724, "volume": 277.0}, {"date": "2008-02-28", "close": 276.85634724, "volume": 260.0}, {"date": "2008-02-29", "close": 304.541981964, "volume": 51.0}, {"date": "2008-03-03", "close": 332.227616688, "volume": 298.0}, {"date": "2008-03-04", "close": 332.227616688, "volume": 51.0}, {"date": "2008-03-06", "close": 332.227616688, "volume": 210.0}, {"date": "2008-03-07", "close": 332.227616688, "volume": 79.0}, {"date": "2008-03-10", "close": 332.227616688, "volume": 117.0}, {"date": "2008-03-11", "close": 304.541981964, "volume": 72.0}, {"date": "2008-03-12", "close": 276.85634724, "volume": 543.0}, {"date": "2008-03-13", "close": 304.541981964, "volume": 25.0}, {"date": "2008-03-14", "close": 249.170712516, "volume": 297.0}, {"date": "2008-03-17", "close": 249.170712516, "volume": 65.0}, {"date": "2008-03-18", "close": 193.799443068, "volume": 259.0}, {"date": "2008-03-19", "close": 193.799443068, "volume": 51.0}, {"date": "2008-03-20", "close": 166.113808344, "volume": 8.0}, {"date": "2008-03-25", "close": 166.113808344, "volume": 325.0}, {"date": "2008-03-26", "close": 166.113808344, "volume": 57.0}, {"date": "2008-03-27", "close": 166.113808344, "volume": 7.0}, {"date": "2008-03-31", "close": 193.799443068, "volume": 9.0}, {"date": "2008-04-01", "close": 166.113808344, "volume": 38.0}, {"date": "2008-04-02", "close": 166.113808344, "volume": 22.0}, {"date": "2008-04-03", "close": 166.113808344, "volume": 23.0}, {"date": "2008-04-07", "close": 138.42817362, "volume": 7.0}, {"date": "2008-04-08", "close": 138.42817362, "volume": 9.0}, {"date": "2008-04-09", "close": 166.113808344, "volume": 41.0}, {"date": "2008-04-10", "close": 166.113808344, "volume": 19.0}, {"date": "2008-04-11", "close": 166.113808344, "volume": 10.0}, {"date": "2008-04-14", "close": 166.113808344, "volume": 13.0}, {"date": "2008-04-15", "close": 138.42817362, "volume": 57.0}, {"date": "2008-04-16", "close": 166.113808344, "volume": 78.0}, {"date": "2008-04-17", "close": 138.42817362, "volume": 57.0}, {"date": "2008-04-18", "close": 166.113808344, "volume": 29.0}, {"date": "2008-04-21", "close": 193.799443068, "volume": 5.0}, {"date": "2008-04-23", "close": 193.799443068, "volume": 34.0}, {"date": "2008-04-24", "close": 193.799443068, "volume": 28.0}, {"date": "2008-04-28", "close": 193.799443068, "volume": 4.0}, {"date": "2008-04-29", "close": 193.799443068, "volume": 12.0}, {"date": "2008-04-30", "close": 193.799443068, "volume": 3.0}, {"date": "2008-05-01", "close": 193.799443068, "volume": 3.0}, {"date": "2008-05-02", "close": 221.485077792, "volume": 28.0}, {"date": "2008-05-05", "close": 166.113808344, "volume": 27.0}, {"date": "2008-05-07", "close": 221.485077792, "volume": 42.0}, {"date": "2008-05-08", "close": 193.799443068, "volume": 12.0}, {"date": "2008-05-09", "close": 249.170712516, "volume": 16.0}, {"date": "2008-05-12", "close": 193.799443068, "volume": 29.0}, {"date": "2008-05-13", "close": 193.799443068, "volume": 149.0}, {"date": "2008-05-14", "close": 193.799443068, "volume": 19.0}, {"date": "2008-05-15", "close": 193.799443068, "volume": 40.0}, {"date": "2008-05-16", "close": 193.799443068, "volume": 29.0}, {"date": "2008-05-19", "close": 193.799443068, "volume": 41.0}, {"date": "2008-05-20", "close": 166.113808344, "volume": 25.0}, {"date": "2008-05-21", "close": 166.113808344, "volume": 398.0}, {"date": "2008-05-22", "close": 138.42817362, "volume": 37.0}, {"date": "2008-05-23", "close": 138.42817362, "volume": 79.0}, {"date": "2008-05-26", "close": 193.799443068, "volume": 55.0}, {"date": "2008-05-27", "close": 166.113808344, "volume": 37.0}, {"date": "2008-05-28", "close": 166.113808344, "volume": 2.0}, {"date": "2008-05-29", "close": 166.113808344, "volume": 43.0}, {"date": "2008-05-30", "close": 166.113808344, "volume": 47.0}, {"date": "2008-06-03", "close": 166.113808344, "volume": 69.0}, {"date": "2008-06-04", "close": 166.113808344, "volume": 3.0}, {"date": "2008-06-05", "close": 166.113808344, "volume": 48.0}, {"date": "2008-06-06", "close": 193.799443068, "volume": 14.0}, {"date": "2008-06-10", "close": 166.113808344, "volume": 5.0}, {"date": "2008-06-11", "close": 166.113808344, "volume": 52.0}, {"date": "2008-06-12", "close": 138.42817362, "volume": 1.0}, {"date": "2008-06-13", "close": 138.42817362, "volume": 8.0}, {"date": "2008-06-17", "close": 138.42817362, "volume": 39.0}, {"date": "2008-06-18", "close": 166.113808344, "volume": 387.0}, {"date": "2008-06-19", "close": 193.799443068, "volume": 22.0}, {"date": "2008-06-20", "close": 166.113808344, "volume": 82.0}, {"date": "2008-06-23", "close": 166.113808344, "volume": 171.0}, {"date": "2008-06-24", "close": 166.113808344, "volume": 1.0}, {"date": "2008-06-25", "close": 138.42817362, "volume": 53.0}, {"date": "2008-06-26", "close": 166.113808344, "volume": 80.0}, {"date": "2008-06-27", "close": 166.113808344, "volume": 12.0}, {"date": "2008-06-30", "close": 166.113808344, "volume": 129.0}, {"date": "2008-07-02", "close": 166.113808344, "volume": 148.0}, {"date": "2008-07-03", "close": 193.799443068, "volume": 175.0}, {"date": "2008-07-04", "close": 193.799443068, "volume": 56.0}, {"date": "2008-07-07", "close": 193.799443068, "volume": 27.0}, {"date": "2008-07-08", "close": 193.799443068, "volume": 4.0}, {"date": "2008-07-09", "close": 193.799443068, "volume": 1.0}, {"date": "2008-07-10", "close": 193.799443068, "volume": 63.0}, {"date": "2008-07-11", "close": 193.799443068, "volume": 137.0}, {"date": "2008-07-16", "close": 166.113808344, "volume": 88.0}, {"date": "2008-07-17", "close": 193.799443068, "volume": 7.0}, {"date": "2008-07-18", "close": 166.113808344, "volume": 52.0}, {"date": "2008-07-21", "close": 166.113808344, "volume": 155.0}, {"date": "2008-07-22", "close": 221.485077792, "volume": 872.0}, {"date": "2008-07-23", "close": 193.799443068, "volume": 33.0}, {"date": "2008-07-24", "close": 193.799443068, "volume": 45.0}, {"date": "2008-07-25", "close": 221.485077792, "volume": 10.0}, {"date": "2008-07-28", "close": 193.799443068, "volume": 98.0}, {"date": "2008-07-29", "close": 193.799443068, "volume": 51.0}, {"date": "2008-07-30", "close": 193.799443068, "volume": 69.0}, {"date": "2008-07-31", "close": 221.485077792, "volume": 94.0}, {"date": "2008-08-04", "close": 193.799443068, "volume": 11.0}, {"date": "2008-08-05", "close": 193.799443068, "volume": 14.0}, {"date": "2008-08-06", "close": 166.113808344, "volume": 524.0}, {"date": "2008-08-07", "close": 166.113808344, "volume": 14.0}, {"date": "2008-08-08", "close": 166.113808344, "volume": 1.0}, {"date": "2008-08-11", "close": 166.113808344, "volume": 14.0}, {"date": "2008-08-12", "close": 166.113808344, "volume": 115.0}, {"date": "2008-08-13", "close": 138.42817362, "volume": 198.0}, {"date": "2008-08-18", "close": 138.42817362, "volume": 16.0}, {"date": "2008-08-19", "close": 138.42817362, "volume": 8.0}, {"date": "2008-08-20", "close": 138.42817362, "volume": 72.0}, {"date": "2008-08-22", "close": 138.42817362, "volume": 9.0}, {"date": "2008-08-25", "close": 166.113808344, "volume": 14.0}, {"date": "2008-09-02", "close": 138.42817362, "volume": 2.0}, {"date": "2008-09-03", "close": 138.42817362, "volume": 1.0}, {"date": "2008-09-04", "close": 138.42817362, "volume": 6.0}, {"date": "2008-09-05", "close": 110.742538896, "volume": 17.0}, {"date": "2008-09-11", "close": 138.42817362, "volume": 7.0}, {"date": "2008-09-12", "close": 138.42817362, "volume": 22.0}, {"date": "2008-09-15", "close": 138.42817362, "volume": 14.0}, {"date": "2008-09-16", "close": 110.742538896, "volume": 37.0}, {"date": "2008-09-17", "close": 110.742538896, "volume": 25.0}, {"date": "2008-09-18", "close": 83.056904172, "volume": 7.0}, {"date": "2008-09-19", "close": 110.742538896, "volume": 103.0}, {"date": "2008-09-22", "close": 110.742538896, "volume": 4.0}, {"date": "2008-09-23", "close": 138.42817362, "volume": 5.0}, {"date": "2008-09-24", "close": 138.42817362, "volume": 107.0}, {"date": "2008-09-25", "close": 138.42817362, "volume": 27.0}, {"date": "2008-09-26", "close": 138.42817362, "volume": 58.0}, {"date": "2008-09-29", "close": 110.742538896, "volume": 6.0}, {"date": "2008-09-30", "close": 138.42817362, "volume": 2.0}, {"date": "2008-10-03", "close": 138.42817362, "volume": 79.0}, {"date": "2008-10-07", "close": 110.742538896, "volume": 24.0}, {"date": "2008-10-10", "close": 83.056904172, "volume": 79.0}, {"date": "2008-10-14", "close": 110.742538896, "volume": 61.0}, {"date": "2008-10-15", "close": 83.056904172, "volume": 7.0}, {"date": "2008-10-16", "close": 83.056904172, "volume": 117.0}, {"date": "2008-10-23", "close": 110.742538896, "volume": 140.0}, {"date": "2008-10-24", "close": 110.742538896, "volume": 21.0}, {"date": "2008-10-30", "close": 83.056904172, "volume": 52.0}, {"date": "2008-10-31", "close": 83.056904172, "volume": 7.0}, {"date": "2008-11-03", "close": 83.056904172, "volume": 9.0}, {"date": "2008-11-04", "close": 83.056904172, "volume": 4.0}, {"date": "2008-11-07", "close": 110.742538896, "volume": 64.0}, {"date": "2008-11-10", "close": 83.056904172, "volume": 37.0}, {"date": "2008-11-11", "close": 110.742538896, "volume": 52.0}, {"date": "2008-11-13", "close": 83.056904172, "volume": 45.0}, {"date": "2008-11-14", "close": 83.056904172, "volume": 7.0}, {"date": "2008-11-19", "close": 83.056904172, "volume": 5.0}, {"date": "2008-11-21", "close": 83.056904172, "volume": 39.0}, {"date": "2008-11-24", "close": 55.371269448, "volume": 13.0}, {"date": "2008-11-25", "close": 55.371269448, "volume": 14.0}, {"date": "2008-11-27", "close": 83.056904172, "volume": 23.0}, {"date": "2008-12-05", "close": 83.056904172, "volume": 6.0}, {"date": "2008-12-12", "close": 55.371269448, "volume": 0.0}, {"date": "2008-12-16", "close": 55.371269448, "volume": 72.0}, {"date": "2008-12-17", "close": 55.371269448, "volume": 38.0}, {"date": "2008-12-18", "close": 55.371269448, "volume": 1.0}, {"date": "2008-12-29", "close": 55.371269448, "volume": 36.0}, {"date": "2008-12-30", "close": 55.371269448, "volume": 13.0}, {"date": "2009-01-05", "close": 55.371269448, "volume": 2.0}, {"date": "2009-01-06", "close": 83.056904172, "volume": 135.0}, {"date": "2009-01-09", "close": 110.742538896, "volume": 50.0}, {"date": "2009-01-12", "close": 110.742538896, "volume": 5.0}, {"date": "2009-01-13", "close": 83.056904172, "volume": 4.0}, {"date": "2009-01-16", "close": 83.056904172, "volume": 23.0}, {"date": "2009-01-19", "close": 83.056904172, "volume": 23.0}, {"date": "2009-01-22", "close": 55.371269448, "volume": 2.0}, {"date": "2009-01-27", "close": 110.742538896, "volume": 20.0}, {"date": "2009-02-03", "close": 83.056904172, "volume": 2.0}, {"date": "2009-02-04", "close": 110.742538896, "volume": 12.0}, {"date": "2009-02-13", "close": 83.056904172, "volume": 42.0}, {"date": "2009-02-27", "close": 55.371269448, "volume": 90.0}, {"date": "2009-03-04", "close": 27.685634724, "volume": 1.0}, {"date": "2009-03-05", "close": 55.371269448, "volume": 2.0}, {"date": "2009-03-06", "close": 55.371269448, "volume": 65.0}, {"date": "2009-03-17", "close": 55.371269448, "volume": 172.0}, {"date": "2009-03-18", "close": 27.685634724, "volume": 79.0}, {"date": "2009-03-19", "close": 55.371269448, "volume": 65.0}, {"date": "2009-03-20", "close": 55.371269448, "volume": 54.0}, {"date": "2009-03-25", "close": 55.371269448, "volume": 18.0}, {"date": "2009-03-26", "close": 27.685634724, "volume": 19.0}, {"date": "2009-03-30", "close": 55.371269448, "volume": 84.0}, {"date": "2009-04-01", "close": 55.371269448, "volume": 36.0}, {"date": "2009-04-02", "close": 55.371269448, "volume": 17.0}, {"date": "2009-04-06", "close": 55.371269448, "volume": 18.0}, {"date": "2009-04-07", "close": 55.371269448, "volume": 264.0}, {"date": "2009-04-09", "close": 55.371269448, "volume": 63.0}, {"date": "2009-04-14", "close": 55.371269448, "volume": 45.0}, {"date": "2009-04-15", "close": 55.371269448, "volume": 85.0}, {"date": "2009-04-16", "close": 27.685634724, "volume": 7.0}, {"date": "2009-04-20", "close": 55.371269448, "volume": 11.0}, {"date": "2009-04-21", "close": 55.371269448, "volume": 16.0}, {"date": "2009-04-22", "close": 55.371269448, "volume": 90.0}, {"date": "2009-04-23", "close": 55.371269448, "volume": 44.0}, {"date": "2009-04-28", "close": 55.371269448, "volume": 21.0}, {"date": "2009-04-30", "close": 55.371269448, "volume": 3.0}, {"date": "2009-05-01", "close": 55.371269448, "volume": 27.0}, {"date": "2009-05-04", "close": 55.371269448, "volume": 3.0}, {"date": "2009-05-05", "close": 83.056904172, "volume": 227.0}, {"date": "2009-05-06", "close": 83.056904172, "volume": 1432.0}, {"date": "2009-05-07", "close": 83.056904172, "volume": 6.0}, {"date": "2009-05-08", "close": 83.056904172, "volume": 554.0}, {"date": "2009-05-11", "close": 83.056904172, "volume": 136.0}, {"date": "2009-05-12", "close": 83.056904172, "volume": 36.0}, {"date": "2009-05-13", "close": 110.742538896, "volume": 5.0}, {"date": "2009-05-14", "close": 55.371269448, "volume": 505.0}, {"date": "2009-05-15", "close": 110.742538896, "volume": 207.0}, {"date": "2009-05-18", "close": 83.056904172, "volume": 157.0}, {"date": "2009-05-19", "close": 110.742538896, "volume": 191.0}, {"date": "2009-05-20", "close": 83.056904172, "volume": 130.0}, {"date": "2009-05-22", "close": 83.056904172, "volume": 14.0}, {"date": "2009-05-25", "close": 110.742538896, "volume": 224.0}, {"date": "2009-05-26", "close": 110.742538896, "volume": 24.0}, {"date": "2009-05-27", "close": 110.742538896, "volume": 481.0}, {"date": "2009-05-28", "close": 110.742538896, "volume": 357.0}, {"date": "2009-05-29", "close": 110.742538896, "volume": 98.0}, {"date": "2009-06-01", "close": 110.742538896, "volume": 114.0}, {"date": "2009-06-02", "close": 110.742538896, "volume": 161.0}, {"date": "2009-06-03", "close": 110.742538896, "volume": 90.0}, {"date": "2009-06-04", "close": 110.742538896, "volume": 5.0}, {"date": "2009-06-11", "close": 83.056904172, "volume": 14.0}, {"date": "2009-06-12", "close": 110.742538896, "volume": 47.0}, {"date": "2009-06-16", "close": 110.742538896, "volume": 27.0}, {"date": "2009-06-17", "close": 83.056904172, "volume": 1.0}, {"date": "2009-06-18", "close": 83.056904172, "volume": 13.0}, {"date": "2009-06-19", "close": 110.742538896, "volume": 17.0}, {"date": "2009-06-22", "close": 110.742538896, "volume": 34.0}, {"date": "2009-06-23", "close": 110.742538896, "volume": 281.0}, {"date": "2009-06-25", "close": 110.742538896, "volume": 295.0}, {"date": "2009-06-26", "close": 110.742538896, "volume": 153.0}, {"date": "2009-06-29", "close": 166.113808344, "volume": 735.0}, {"date": "2009-06-30", "close": 138.42817362, "volume": 267.0}, {"date": "2009-07-01", "close": 138.42817362, "volume": 67.0}, {"date": "2009-07-02", "close": 138.42817362, "volume": 12.0}, {"date": "2009-07-03", "close": 138.42817362, "volume": 213.0}, {"date": "2009-07-07", "close": 138.42817362, "volume": 4.0}, {"date": "2009-07-08", "close": 110.742538896, "volume": 108.0}, {"date": "2009-07-09", "close": 138.42817362, "volume": 36.0}, {"date": "2009-07-10", "close": 110.742538896, "volume": 87.0}, {"date": "2009-07-14", "close": 138.42817362, "volume": 96.0}, {"date": "2009-07-16", "close": 138.42817362, "volume": 18.0}, {"date": "2009-07-22", "close": 110.742538896, "volume": 9.0}, {"date": "2009-07-23", "close": 110.742538896, "volume": 51.0}, {"date": "2009-07-24", "close": 138.42817362, "volume": 54.0}, {"date": "2009-07-27", "close": 110.742538896, "volume": 88.0}, {"date": "2009-07-28", "close": 138.42817362, "volume": 16.0}, {"date": "2009-07-29", "close": 110.742538896, "volume": 1.0}, {"date": "2009-07-30", "close": 138.42817362, "volume": 305.0}, {"date": "2009-07-31", "close": 138.42817362, "volume": 80.0}, {"date": "2009-08-03", "close": 138.42817362, "volume": 57.0}, {"date": "2009-08-04", "close": 138.42817362, "volume": 197.0}, {"date": "2009-08-05", "close": 110.742538896, "volume": 40.0}, {"date": "2009-08-06", "close": 138.42817362, "volume": 55.0}, {"date": "2009-08-07", "close": 138.42817362, "volume": 11.0}, {"date": "2009-08-10", "close": 166.113808344, "volume": 183.0}, {"date": "2009-08-11", "close": 193.799443068, "volume": 165.0}, {"date": "2009-08-12", "close": 193.809133528, "volume": 309.0}, {"date": "2009-08-13", "close": 242.26141691, "volume": 66.0}, {"date": "2009-08-14", "close": 242.26141691, "volume": 65.0}, {"date": "2009-08-17", "close": 290.713700292, "volume": 91.0}, {"date": "2009-08-18", "close": 290.713700292, "volume": 63.0}, {"date": "2009-08-19", "close": 193.809133528, "volume": 29.0}, {"date": "2009-08-21", "close": 193.809133528, "volume": 58.0}, {"date": "2009-08-24", "close": 193.809133528, "volume": 31.0}, {"date": "2009-08-26", "close": 242.26141691, "volume": 19.0}, {"date": "2009-08-27", "close": 145.356850146, "volume": 276.0}, {"date": "2009-08-28", "close": 145.356850146, "volume": 5.0}, {"date": "2009-08-31", "close": 145.356850146, "volume": 74.0}, {"date": "2009-09-01", "close": 145.356850146, "volume": 4.0}, {"date": "2009-09-02", "close": 145.356850146, "volume": 21.0}, {"date": "2009-09-03", "close": 193.809133528, "volume": 8.0}, {"date": "2009-09-04", "close": 193.809133528, "volume": 109.0}, {"date": "2009-09-07", "close": 193.809133528, "volume": 93.0}, {"date": "2009-09-08", "close": 193.809133528, "volume": 100.0}, {"date": "2009-09-09", "close": 193.809133528, "volume": 1.0}, {"date": "2009-09-10", "close": 242.26141691, "volume": 61.0}, {"date": "2009-09-11", "close": 193.809133528, "volume": 8.0}, {"date": "2009-09-14", "close": 193.809133528, "volume": 147.0}, {"date": "2009-09-15", "close": 193.809133528, "volume": 528.0}, {"date": "2009-09-16", "close": 193.809133528, "volume": 258.0}, {"date": "2009-09-17", "close": 242.26141691, "volume": 48.0}, {"date": "2009-09-18", "close": 193.809133528, "volume": 42.0}, {"date": "2009-09-21", "close": 242.26141691, "volume": 124.0}, {"date": "2009-09-22", "close": 193.809133528, "volume": 53.0}, {"date": "2009-09-23", "close": 242.26141691, "volume": 139.0}, {"date": "2009-09-24", "close": 193.809133528, "volume": 211.0}, {"date": "2009-09-25", "close": 193.809133528, "volume": 5.0}, {"date": "2009-09-28", "close": 193.809133528, "volume": 116.0}, {"date": "2009-09-29", "close": 242.26141691, "volume": 108.0}, {"date": "2009-09-30", "close": 193.809133528, "volume": 364.0}, {"date": "2009-10-01", "close": 193.809133528, "volume": 216.0}, {"date": "2009-10-02", "close": 193.809133528, "volume": 78.0}, {"date": "2009-10-05", "close": 193.809133528, "volume": 393.0}, {"date": "2009-10-07", "close": 193.809133528, "volume": 11.0}, {"date": "2009-10-08", "close": 193.809133528, "volume": 100.0}, {"date": "2009-10-09", "close": 193.809133528, "volume": 402.0}, {"date": "2009-10-12", "close": 242.26141691, "volume": 31.0}, {"date": "2009-10-13", "close": 242.26141691, "volume": 35.0}, {"date": "2009-10-15", "close": 193.809133528, "volume": 203.0}, {"date": "2009-10-16", "close": 242.26141691, "volume": 19.0}, {"date": "2009-10-19", "close": 242.26141691, "volume": 219.0}, {"date": "2009-10-21", "close": 193.809133528, "volume": 195.0}, {"date": "2009-10-23", "close": 193.809133528, "volume": 255.0}, {"date": "2009-10-26", "close": 193.809133528, "volume": 233.0}, {"date": "2009-10-27", "close": 193.809133528, "volume": 26.0}, {"date": "2009-10-28", "close": 145.356850146, "volume": 29.0}, {"date": "2009-10-29", "close": 145.356850146, "volume": 3.0}, {"date": "2009-10-30", "close": 193.809133528, "volume": 11.0}, {"date": "2009-11-02", "close": 193.809133528, "volume": 13.0}, {"date": "2009-11-04", "close": 193.809133528, "volume": 4.0}, {"date": "2009-11-09", "close": 193.809133528, "volume": 124.0}, {"date": "2009-11-10", "close": 145.356850146, "volume": 17.0}, {"date": "2009-11-12", "close": 145.356850146, "volume": 19.0}, {"date": "2009-11-13", "close": 193.809133528, "volume": 204.0}, {"date": "2009-11-16", "close": 242.26141691, "volume": 903.0}, {"date": "2009-11-17", "close": 242.26141691, "volume": 79.0}, {"date": "2009-11-18", "close": 242.26141691, "volume": 95.0}, {"date": "2009-11-19", "close": 242.26141691, "volume": 72.0}, {"date": "2009-11-20", "close": 242.26141691, "volume": 19.0}, {"date": "2009-11-23", "close": 242.26141691, "volume": 125.0}, {"date": "2009-11-24", "close": 242.26141691, "volume": 1245.0}, {"date": "2009-11-25", "close": 290.713700292, "volume": 456.0}, {"date": "2009-11-26", "close": 290.713700292, "volume": 39.0}, {"date": "2009-11-27", "close": 242.26141691, "volume": 495.0}, {"date": "2009-11-30", "close": 193.809133528, "volume": 15.0}, {"date": "2009-12-01", "close": 193.809133528, "volume": 114.0}, {"date": "2009-12-02", "close": 242.26141691, "volume": 41.0}, {"date": "2009-12-03", "close": 242.26141691, "volume": 5.0}, {"date": "2009-12-04", "close": 242.26141691, "volume": 43.0}, {"date": "2009-12-08", "close": 193.809133528, "volume": 320.0}, {"date": "2009-12-09", "close": 193.809133528, "volume": 7.0}, {"date": "2009-12-10", "close": 193.809133528, "volume": 123.0}, {"date": "2009-12-14", "close": 193.809133528, "volume": 93.0}, {"date": "2009-12-16", "close": 193.809133528, "volume": 127.0}, {"date": "2009-12-17", "close": 193.809133528, "volume": 6.0}, {"date": "2009-12-18", "close": 193.809133528, "volume": 13.0}, {"date": "2009-12-21", "close": 242.26141691, "volume": 25.0}, {"date": "2009-12-23", "close": 193.809133528, "volume": 29.0}, {"date": "2009-12-24", "close": 193.809133528, "volume": 12.0}, {"date": "2009-12-30", "close": 193.809133528, "volume": 2.0}, {"date": "2009-12-31", "close": 242.26141691, "volume": 201.0}, {"date": "2010-01-04", "close": 193.809133528, "volume": 26.0}, {"date": "2010-01-06", "close": 242.26141691, "volume": 55.0}, {"date": "2010-01-07", "close": 193.809133528, "volume": 21.0}, {"date": "2010-01-11", "close": 193.809133528, "volume": 19.0}, {"date": "2010-01-12", "close": 242.26141691, "volume": 45.0}, {"date": "2010-01-13", "close": 242.26141691, "volume": 61.0}, {"date": "2010-01-14", "close": 193.809133528, "volume": 63.0}, {"date": "2010-01-15", "close": 242.26141691, "volume": 3.0}, {"date": "2010-01-18", "close": 193.809133528, "volume": 17.0}, {"date": "2010-01-19", "close": 193.809133528, "volume": 4.0}, {"date": "2010-01-20", "close": 193.809133528, "volume": 8.0}, {"date": "2010-01-21", "close": 193.809133528, "volume": 77.0}, {"date": "2010-01-22", "close": 193.809133528, "volume": 248.0}, {"date": "2010-01-25", "close": 193.809133528, "volume": 21.0}, {"date": "2010-01-27", "close": 242.26141691, "volume": 37.0}, {"date": "2010-01-28", "close": 193.809133528, "volume": 49.0}, {"date": "2010-01-29", "close": 193.809133528, "volume": 58.0}, {"date": "2010-02-02", "close": 193.809133528, "volume": 4.0}, {"date": "2010-02-03", "close": 193.809133528, "volume": 101.0}, {"date": "2010-02-04", "close": 193.809133528, "volume": 99.0}, {"date": "2010-02-11", "close": 193.809133528, "volume": 5.0}, {"date": "2010-02-15", "close": 193.809133528, "volume": 5.0}, {"date": "2010-02-16", "close": 193.809133528, "volume": 47.0}, {"date": "2010-02-22", "close": 145.356850146, "volume": 25.0}, {"date": "2010-02-23", "close": 145.356850146, "volume": 374.0}, {"date": "2010-02-24", "close": 145.356850146, "volume": 117.0}, {"date": "2010-02-25", "close": 145.356850146, "volume": 375.0}, {"date": "2010-02-26", "close": 145.356850146, "volume": 48.0}, {"date": "2010-03-01", "close": 145.356850146, "volume": 4.0}, {"date": "2010-03-02", "close": 145.356850146, "volume": 49.0}, {"date": "2010-03-04", "close": 145.356850146, "volume": 10.0}, {"date": "2010-03-05", "close": 96.904566764, "volume": 321.0}, {"date": "2010-03-08", "close": 145.356850146, "volume": 23.0}, {"date": "2010-03-09", "close": 145.356850146, "volume": 237.0}, {"date": "2010-03-10", "close": 145.356850146, "volume": 10.0}, {"date": "2010-03-11", "close": 145.356850146, "volume": 45.0}, {"date": "2010-03-15", "close": 96.904566764, "volume": 1.0}, {"date": "2010-03-16", "close": 145.356850146, "volume": 601.0}, {"date": "2010-03-17", "close": 145.356850146, "volume": 17.0}, {"date": "2010-03-18", "close": 96.904566764, "volume": 8.0}, {"date": "2010-03-19", "close": 145.356850146, "volume": 7.0}, {"date": "2010-03-22", "close": 145.356850146, "volume": 29.0}, {"date": "2010-03-23", "close": 145.356850146, "volume": 18.0}, {"date": "2010-03-24", "close": 145.356850146, "volume": 8.0}, {"date": "2010-03-29", "close": 145.356850146, "volume": 40.0}, {"date": "2010-03-30", "close": 96.904566764, "volume": 2.0}, {"date": "2010-03-31", "close": 145.356850146, "volume": 11.0}, {"date": "2010-04-01", "close": 96.904566764, "volume": 1144.0}, {"date": "2010-04-06", "close": 96.904566764, "volume": 4.0}, {"date": "2010-04-07", "close": 96.904566764, "volume": 17.0}, {"date": "2010-04-08", "close": 145.356850146, "volume": 34.0}, {"date": "2010-04-09", "close": 96.904566764, "volume": 21.0}, {"date": "2010-04-12", "close": 96.904566764, "volume": 206.0}, {"date": "2010-04-13", "close": 96.904566764, "volume": 214.0}, {"date": "2010-04-14", "close": 145.356850146, "volume": 783.0}, {"date": "2010-04-15", "close": 145.356850146, "volume": 52.0}, {"date": "2010-04-16", "close": 96.904566764, "volume": 617.0}, {"date": "2010-04-19", "close": 96.904566764, "volume": 419.0}, {"date": "2010-04-20", "close": 96.904566764, "volume": 217.0}, {"date": "2010-04-21", "close": 96.904566764, "volume": 152.0}, {"date": "2010-04-22", "close": 96.904566764, "volume": 24.0}, {"date": "2010-04-23", "close": 96.904566764, "volume": 274.0}, {"date": "2010-04-27", "close": 96.904566764, "volume": 159.0}, {"date": "2010-04-28", "close": 96.904566764, "volume": 24.0}, {"date": "2010-04-29", "close": 96.904566764, "volume": 131.0}, {"date": "2010-04-30", "close": 96.904566764, "volume": 120.0}, {"date": "2010-05-03", "close": 96.904566764, "volume": 129.0}, {"date": "2010-05-04", "close": 96.904566764, "volume": 67.0}, {"date": "2010-05-05", "close": 96.904566764, "volume": 22.0}, {"date": "2010-05-06", "close": 48.452283382, "volume": 12.0}, {"date": "2010-05-07", "close": 96.904566764, "volume": 6.0}, {"date": "2010-05-10", "close": 48.452283382, "volume": 14.0}, {"date": "2010-05-11", "close": 96.904566764, "volume": 31.0}, {"date": "2010-05-13", "close": 96.904566764, "volume": 10.0}, {"date": "2010-05-17", "close": 96.904566764, "volume": 22.0}, {"date": "2010-05-19", "close": 96.904566764, "volume": 5.0}, {"date": "2010-05-21", "close": 48.452283382, "volume": 21.0}, {"date": "2010-05-24", "close": 96.904566764, "volume": 47.0}, {"date": "2010-05-25", "close": 96.904566764, "volume": 84.0}, {"date": "2010-05-31", "close": 96.904566764, "volume": 24.0}, {"date": "2010-06-03", "close": 96.904566764, "volume": 4.0}, {"date": "2010-06-04", "close": 96.904566764, "volume": 4.0}, {"date": "2010-06-08", "close": 48.452283382, "volume": 10.0}, {"date": "2010-06-09", "close": 96.904566764, "volume": 10.0}, {"date": "2010-06-10", "close": 96.904566764, "volume": 35.0}, {"date": "2010-06-11", "close": 96.904566764, "volume": 10.0}, {"date": "2010-06-15", "close": 96.904566764, "volume": 20.0}, {"date": "2010-06-21", "close": 48.452283382, "volume": 20.0}, {"date": "2010-06-22", "close": 48.452283382, "volume": 21.0}, {"date": "2010-06-23", "close": 48.452283382, "volume": 145.0}, {"date": "2010-06-24", "close": 96.904566764, "volume": 118.0}, {"date": "2010-06-25", "close": 48.452283382, "volume": 14.0}, {"date": "2010-06-28", "close": 48.452283382, "volume": 26.0}, {"date": "2010-06-29", "close": 48.452283382, "volume": 11.0}, {"date": "2010-07-14", "close": 60.56535425, "volume": 949.0}, {"date": "2010-07-15", "close": 58.14274008, "volume": 90.0}, {"date": "2010-07-16", "close": 58.14274008, "volume": 41.0}, {"date": "2010-07-19", "close": 58.14274008, "volume": 67.0}, {"date": "2010-07-20", "close": 53.29751174, "volume": 161.0}, {"date": "2010-07-21", "close": 53.29751174, "volume": 349.0}, {"date": "2010-07-22", "close": 58.14274008, "volume": 509.0}, {"date": "2010-07-23", "close": 53.29751174, "volume": 249.0}, {"date": "2010-07-26", "close": 58.14274008, "volume": 374.0}, {"date": "2010-07-27", "close": 65.41058259, "volume": 379.0}, {"date": "2010-07-28", "close": 70.25581093, "volume": 296.0}, {"date": "2010-07-29", "close": 77.52365344, "volume": 289.0}, {"date": "2010-07-30", "close": 72.6784251, "volume": 244.0}, {"date": "2010-08-02", "close": 65.41058259, "volume": 354.0}, {"date": "2010-08-03", "close": 62.98796842, "volume": 275.0}, {"date": "2010-08-05", "close": 62.98796842, "volume": 6.0}, {"date": "2010-08-09", "close": 62.98796842, "volume": 14.0}, {"date": "2010-08-10", "close": 67.83319676, "volume": 62.0}, {"date": "2010-08-12", "close": 65.41058259, "volume": 310.0}, {"date": "2010-08-16", "close": 62.98796842, "volume": 5.0}, {"date": "2010-08-17", "close": 62.98796842, "volume": 120.0}, {"date": "2010-08-18", "close": 70.25581093, "volume": 155.0}, {"date": "2010-08-19", "close": 65.41058259, "volume": 190.0}, {"date": "2010-08-20", "close": 67.83319676, "volume": 103.0}, {"date": "2010-08-23", "close": 67.83319676, "volume": 206.0}, {"date": "2010-08-24", "close": 70.25581093, "volume": 105.0}, {"date": "2010-08-25", "close": 70.25581093, "volume": 7.0}, {"date": "2010-08-26", "close": 67.83319676, "volume": 699.0}, {"date": "2010-08-27", "close": 67.83319676, "volume": 183.0}, {"date": "2010-08-30", "close": 67.83319676, "volume": 23.0}, {"date": "2010-08-31", "close": 67.83319676, "volume": 8.0}, {"date": "2010-09-01", "close": 67.83319676, "volume": 206.0}, {"date": "2010-09-02", "close": 65.41058259, "volume": 59.0}, {"date": "2010-09-03", "close": 65.41058259, "volume": 62.0}, {"date": "2010-09-06", "close": 65.41058259, "volume": 130.0}, {"date": "2010-09-07", "close": 65.41058259, "volume": 31.0}, {"date": "2010-09-09", "close": 70.25581093, "volume": 362.0}, {"date": "2010-09-10", "close": 72.6784251, "volume": 291.0}, {"date": "2010-09-13", "close": 77.52365344, "volume": 303.0}, {"date": "2010-09-14", "close": 82.36888178, "volume": 52.0}, {"date": "2010-09-15", "close": 79.94626761, "volume": 1107.0}, {"date": "2010-09-16", "close": 72.6784251, "volume": 1148.0}, {"date": "2010-09-20", "close": 75.10103927, "volume": 8.0}, {"date": "2010-09-21", "close": 79.94626761, "volume": 90.0}, {"date": "2010-09-22", "close": 82.36888178, "volume": 753.0}, {"date": "2010-09-23", "close": 84.79149595, "volume": 310.0}, {"date": "2010-09-24", "close": 96.9045668, "volume": 796.0}, {"date": "2010-09-27", "close": 99.32718097, "volume": 166.0}, {"date": "2010-09-28", "close": 96.9045668, "volume": 108.0}, {"date": "2010-09-29", "close": 106.59502348, "volume": 108.0}, {"date": "2010-09-30", "close": 106.59502348, "volume": 324.0}, {"date": "2010-10-01", "close": 116.28548016, "volume": 562.0}, {"date": "2010-10-04", "close": 140.51162186, "volume": 206.0}, {"date": "2010-10-05", "close": 128.39855101, "volume": 938.0}, {"date": "2010-10-06", "close": 135.66639352, "volume": 212.0}, {"date": "2010-10-07", "close": 145.3568502, "volume": 842.0}, {"date": "2010-10-08", "close": 142.93423603, "volume": 155.0}, {"date": "2010-10-11", "close": 145.3568502, "volume": 372.0}, {"date": "2010-10-12", "close": 140.51162186, "volume": 152.0}, {"date": "2010-10-13", "close": 130.82116518, "volume": 85.0}, {"date": "2010-10-14", "close": 145.3568502, "volume": 162.0}, {"date": "2010-10-15", "close": 140.51162186, "volume": 188.0}, {"date": "2010-10-18", "close": 135.66639352, "volume": 328.0}, {"date": "2010-10-19", "close": 128.39855101, "volume": 170.0}, {"date": "2010-10-20", "close": 116.28548016, "volume": 612.0}, {"date": "2010-10-21", "close": 123.55332267, "volume": 198.0}, {"date": "2010-10-22", "close": 125.97593684, "volume": 41.0}, {"date": "2010-10-25", "close": 130.82116518, "volume": 178.0}, {"date": "2010-10-27", "close": 130.82116518, "volume": 122.0}, {"date": "2010-10-28", "close": 125.97593684, "volume": 8.0}, {"date": "2010-10-29", "close": 128.39855101, "volume": 93.0}, {"date": "2010-11-02", "close": 125.97593684, "volume": 232.0}, {"date": "2010-11-03", "close": 123.55332267, "volume": 298.0}, {"date": "2010-11-04", "close": 123.55332267, "volume": 196.0}, {"date": "2010-11-05", "close": 121.1307085, "volume": 206.0}, {"date": "2010-11-08", "close": 123.55332267, "volume": 224.0}, {"date": "2010-11-09", "close": 130.82116518, "volume": 126.0}, {"date": "2010-11-10", "close": 130.82116518, "volume": 124.0}, {"date": "2010-11-11", "close": 130.82116518, "volume": 311.0}, {"date": "2010-11-12", "close": 130.82116518, "volume": 91.0}, {"date": "2010-11-15", "close": 135.66639352, "volume": 172.0}, {"date": "2010-11-16", "close": 135.66639352, "volume": 13.0}, {"date": "2010-11-17", "close": 123.55332267, "volume": 529.0}, {"date": "2010-11-18", "close": 121.1307085, "volume": 34.0}, {"date": "2010-11-19", "close": 121.1307085, "volume": 11.0}, {"date": "2010-11-22", "close": 125.97593684, "volume": 112.0}, {"date": "2010-11-23", "close": 121.1307085, "volume": 41.0}, {"date": "2010-11-24", "close": 116.28548016, "volume": 52.0}, {"date": "2010-11-26", "close": 101.74979514, "volume": 73.0}, {"date": "2010-12-01", "close": 116.28548016, "volume": 410.0}, {"date": "2010-12-02", "close": 116.28548016, "volume": 571.0}, {"date": "2010-12-03", "close": 121.1307085, "volume": 225.0}, {"date": "2010-12-06", "close": 121.1307085, "volume": 43.0}, {"date": "2010-12-07", "close": 125.97593684, "volume": 503.0}, {"date": "2010-12-08", "close": 133.24377935, "volume": 409.0}, {"date": "2010-12-09", "close": 155.04730688, "volume": 1250.0}, {"date": "2010-12-10", "close": 150.20207854, "volume": 74.0}, {"date": "2010-12-13", "close": 145.3568502, "volume": 77.0}, {"date": "2010-12-14", "close": 135.66639352, "volume": 583.0}, {"date": "2010-12-15", "close": 145.3568502, "volume": 4786.0}, {"date": "2010-12-16", "close": 179.27344858, "volume": 2740.0}, {"date": "2010-12-17", "close": 169.5829919, "volume": 1358.0}, {"date": "2010-12-20", "close": 159.89253522, "volume": 461.0}, {"date": "2010-12-21", "close": 152.62469271, "volume": 436.0}, {"date": "2010-12-22", "close": 159.89253522, "volume": 174.0}, {"date": "2010-12-23", "close": 159.89253522, "volume": 435.0}, {"date": "2010-12-24", "close": 159.89253522, "volume": 24.0}, {"date": "2010-12-29", "close": 159.89253522, "volume": 248.0}, {"date": "2010-12-30", "close": 169.5829919, "volume": 245.0}, {"date": "2010-12-31", "close": 179.27344858, "volume": 191.0}, {"date": "2011-01-04", "close": 184.11867692, "volume": 801.0}, {"date": "2011-01-05", "close": 179.27344858, "volume": 406.0}, {"date": "2011-01-06", "close": 179.27344858, "volume": 62.0}, {"date": "2011-01-07", "close": 164.73776356, "volume": 398.0}, {"date": "2011-01-10", "close": 159.89253522, "volume": 103.0}, {"date": "2011-01-11", "close": 150.20207854, "volume": 687.0}, {"date": "2011-01-12", "close": 155.04730688, "volume": 120.0}, {"date": "2011-01-13", "close": 164.73776356, "volume": 528.0}, {"date": "2011-01-14", "close": 159.89253522, "volume": 103.0}, {"date": "2011-01-17", "close": 155.04730688, "volume": 546.0}, {"date": "2011-01-18", "close": 150.20207854, "volume": 332.0}, {"date": "2011-01-19", "close": 159.89253522, "volume": 131.0}, {"date": "2011-01-20", "close": 155.04730688, "volume": 21.0}, {"date": "2011-01-21", "close": 159.89253522, "volume": 473.0}, {"date": "2011-01-24", "close": 155.04730688, "volume": 83.0}, {"date": "2011-01-25", "close": 152.62469271, "volume": 316.0}, {"date": "2011-01-27", "close": 147.77946437, "volume": 387.0}, {"date": "2011-01-28", "close": 147.77946437, "volume": 763.0}, {"date": "2011-01-31", "close": 147.77946437, "volume": 16.0}, {"date": "2011-02-01", "close": 142.93423603, "volume": 303.0}, {"date": "2011-02-02", "close": 145.3568502, "volume": 204.0}, {"date": "2011-02-03", "close": 140.51162186, "volume": 52.0}, {"date": "2011-02-04", "close": 140.51162186, "volume": 71.0}, {"date": "2011-02-07", "close": 145.3568502, "volume": 130.0}, {"date": "2011-02-08", "close": 145.3568502, "volume": 118.0}, {"date": "2011-02-09", "close": 150.20207854, "volume": 280.0}, {"date": "2011-02-10", "close": 155.04730688, "volume": 157.0}, {"date": "2011-02-11", "close": 157.46992105, "volume": 260.0}, {"date": "2011-02-14", "close": 150.20207854, "volume": 173.0}, {"date": "2011-02-15", "close": 145.3568502, "volume": 557.0}, {"date": "2011-02-16", "close": 150.20207854, "volume": 676.0}, {"date": "2011-02-17", "close": 145.3568502, "volume": 332.0}, {"date": "2011-02-21", "close": 142.93423603, "volume": 145.0}, {"date": "2011-02-22", "close": 138.08900769, "volume": 277.0}, {"date": "2011-02-23", "close": 138.08900769, "volume": 108.0}, {"date": "2011-02-24", "close": 140.51162186, "volume": 404.0}, {"date": "2011-02-25", "close": 145.3568502, "volume": 47.0}, {"date": "2011-03-01", "close": 135.66639352, "volume": 221.0}, {"date": "2011-03-02", "close": 130.82116518, "volume": 349.0}, {"date": "2011-03-03", "close": 130.82116518, "volume": 155.0}, {"date": "2011-03-04", "close": 130.82116518, "volume": 179.0}, {"date": "2011-03-08", "close": 130.82116518, "volume": 109.0}, {"date": "2011-03-09", "close": 130.82116518, "volume": 103.0}, {"date": "2011-03-10", "close": 123.55332267, "volume": 206.0}, {"date": "2011-03-11", "close": 111.44025182, "volume": 371.0}, {"date": "2011-03-14", "close": 121.1307085, "volume": 150.0}, {"date": "2011-03-15", "close": 101.74979514, "volume": 41.0}, {"date": "2011-03-16", "close": 111.44025182, "volume": 41.0}, {"date": "2011-03-17", "close": 111.44025182, "volume": 109.0}, {"date": "2011-03-18", "close": 111.44025182, "volume": 199.0}, {"date": "2011-03-22", "close": 106.59502348, "volume": 246.0}, {"date": "2011-03-23", "close": 111.44025182, "volume": 197.0}, {"date": "2011-03-28", "close": 106.59502348, "volume": 18.0}, {"date": "2011-03-29", "close": 101.74979514, "volume": 22.0}, {"date": "2011-03-30", "close": 104.17240931, "volume": 103.0}, {"date": "2011-04-01", "close": 104.17240931, "volume": 48.0}, {"date": "2011-04-04", "close": 101.74979514, "volume": 43.0}, {"date": "2011-04-05", "close": 101.74979514, "volume": 114.0}, {"date": "2011-04-06", "close": 101.74979514, "volume": 9.0}, {"date": "2011-04-07", "close": 101.74979514, "volume": 1.0}, {"date": "2011-04-08", "close": 106.59502348, "volume": 33.0}, {"date": "2011-04-11", "close": 99.32718097, "volume": 116.0}, {"date": "2011-04-12", "close": 89.63672429, "volume": 172.0}, {"date": "2011-04-15", "close": 87.21411012, "volume": 321.0}, {"date": "2011-04-18", "close": 82.36888178, "volume": 98.0}, {"date": "2011-04-19", "close": 72.6784251, "volume": 60.0}, {"date": "2011-04-20", "close": 82.36888178, "volume": 31.0}, {"date": "2011-04-21", "close": 92.05933846, "volume": 216.0}, {"date": "2011-04-27", "close": 82.36888178, "volume": 29.0}, {"date": "2011-04-29", "close": 77.52365344, "volume": 160.0}, {"date": "2011-05-02", "close": 72.6784251, "volume": 481.0}, {"date": "2011-05-04", "close": 72.6784251, "volume": 1.0}, {"date": "2011-05-05", "close": 72.6784251, "volume": 0.0}, {"date": "2011-05-06", "close": 72.6784251, "volume": 38.0}, {"date": "2011-05-09", "close": 72.6784251, "volume": 1.0}, {"date": "2011-05-10", "close": 67.83319676, "volume": 65.0}, {"date": "2011-05-11", "close": 67.83319676, "volume": 34.0}, {"date": "2011-05-12", "close": 58.14274008, "volume": 347.0}, {"date": "2011-05-13", "close": 60.56535425, "volume": 5.0}, {"date": "2011-05-17", "close": 62.98796842, "volume": 10.0}, {"date": "2011-05-18", "close": 72.6784251, "volume": 466.0}, {"date": "2011-05-19", "close": 77.52365344, "volume": 396.0}, {"date": "2011-05-20", "close": 75.10103927, "volume": 206.0}, {"date": "2011-05-23", "close": 77.52365344, "volume": 239.0}, {"date": "2011-05-24", "close": 77.52365344, "volume": 273.0}, {"date": "2011-05-25", "close": 77.52365344, "volume": 316.0}, {"date": "2011-05-26", "close": 77.52365344, "volume": 56.0}, {"date": "2011-05-30", "close": 77.52365344, "volume": 116.0}, {"date": "2011-05-31", "close": 77.52365344, "volume": 72.0}, {"date": "2011-06-01", "close": 96.9045668, "volume": 62.0}, {"date": "2011-06-02", "close": 89.63672429, "volume": 24.0}, {"date": "2011-06-06", "close": 87.21411012, "volume": 39.0}, {"date": "2011-06-07", "close": 77.52365344, "volume": 108.0}, {"date": "2011-06-09", "close": 75.10103927, "volume": 46.0}, {"date": "2011-06-10", "close": 75.10103927, "volume": 77.0}, {"date": "2011-06-14", "close": 72.6784251, "volume": 55.0}, {"date": "2011-06-15", "close": 67.83319676, "volume": 54.0}, {"date": "2011-06-16", "close": 67.83319676, "volume": 180.0}, {"date": "2011-06-21", "close": 58.14274008, "volume": 21.0}, {"date": "2011-06-22", "close": 72.6784251, "volume": 83.0}, {"date": "2011-06-23", "close": 77.52365344, "volume": 106.0}, {"date": "2011-06-24", "close": 77.52365344, "volume": 83.0}, {"date": "2011-06-28", "close": 77.52365344, "volume": 136.0}, {"date": "2011-06-29", "close": 70.25581093, "volume": 696.0}, {"date": "2011-06-30", "close": 67.83319676, "volume": 187.0}, {"date": "2011-07-01", "close": 67.83319676, "volume": 0.0}, {"date": "2011-07-04", "close": 67.83319676, "volume": 101.0}, {"date": "2011-07-05", "close": 60.56535425, "volume": 6.0}, {"date": "2011-07-06", "close": 65.41058259, "volume": 225.0}, {"date": "2011-07-08", "close": 62.98796842, "volume": 110.0}, {"date": "2011-07-11", "close": 65.41058259, "volume": 248.0}, {"date": "2011-07-12", "close": 72.6784251, "volume": 162.0}, {"date": "2011-07-14", "close": 72.6784251, "volume": 34.0}, {"date": "2011-07-15", "close": 72.6784251, "volume": 7.0}, {"date": "2011-07-18", "close": 62.98796842, "volume": 8.0}, {"date": "2011-07-20", "close": 60.56535425, "volume": 12.0}, {"date": "2011-07-21", "close": 60.56535425, "volume": 6.0}, {"date": "2011-07-22", "close": 58.14274008, "volume": 43.0}, {"date": "2011-07-25", "close": 60.56535425, "volume": 95.0}, {"date": "2011-07-28", "close": 60.56535425, "volume": 1.0}, {"date": "2011-08-02", "close": 62.98796842, "volume": 103.0}, {"date": "2011-08-03", "close": 60.56535425, "volume": 126.0}, {"date": "2011-08-04", "close": 60.56535425, "volume": 107.0}, {"date": "2011-08-05", "close": 58.14274008, "volume": 35.0}, {"date": "2011-08-09", "close": 50.87489757, "volume": 234.0}, {"date": "2011-08-10", "close": 58.14274008, "volume": 17.0}, {"date": "2011-08-11", "close": 58.14274008, "volume": 46.0}, {"date": "2011-08-12", "close": 62.98796842, "volume": 10.0}, {"date": "2011-08-15", "close": 62.98796842, "volume": 124.0}, {"date": "2011-08-17", "close": 67.83319676, "volume": 10.0}, {"date": "2011-08-18", "close": 67.83319676, "volume": 54.0}, {"date": "2011-08-19", "close": 72.6784251, "volume": 13.0}, {"date": "2011-08-24", "close": 82.36888178, "volume": 10.0}, {"date": "2011-08-26", "close": 82.36888178, "volume": 119.0}, {"date": "2011-08-29", "close": 82.36888178, "volume": 155.0}, {"date": "2011-09-06", "close": 77.52365344, "volume": 103.0}, {"date": "2011-09-08", "close": 67.83319676, "volume": 45.0}, {"date": "2011-09-09", "close": 65.41058259, "volume": 1.0}, {"date": "2011-09-12", "close": 65.41058259, "volume": 4.0}, {"date": "2011-09-15", "close": 65.41058259, "volume": 1.0}, {"date": "2011-09-16", "close": 62.98796842, "volume": 218.0}, {"date": "2011-09-19", "close": 62.98796842, "volume": 107.0}, {"date": "2011-09-21", "close": 62.98796842, "volume": 62.0}, {"date": "2011-09-22", "close": 58.14274008, "volume": 226.0}, {"date": "2011-09-23", "close": 58.14274008, "volume": 31.0}, {"date": "2011-09-26", "close": 58.14274008, "volume": 205.0}, {"date": "2011-09-27", "close": 58.14274008, "volume": 12.0}, {"date": "2011-10-11", "close": 58.14274008, "volume": 64.0}, {"date": "2011-10-12", "close": 58.14274008, "volume": 109.0}, {"date": "2011-10-17", "close": 58.14274008, "volume": 0.0}, {"date": "2011-10-18", "close": 53.29751174, "volume": 206.0}, {"date": "2011-10-24", "close": 48.4522834, "volume": 1.0}, {"date": "2011-10-25", "close": 48.4522834, "volume": 165.0}, {"date": "2011-10-27", "close": 48.4522834, "volume": 62.0}, {"date": "2011-10-28", "close": 58.14274008, "volume": 38.0}, {"date": "2011-11-09", "close": 58.14274008, "volume": 15.0}, {"date": "2011-11-14", "close": 65.41058259, "volume": 5.0}, {"date": "2011-11-15", "close": 60.56535425, "volume": 9.0}, {"date": "2011-11-16", "close": 60.56535425, "volume": 1.0}, {"date": "2011-11-22", "close": 65.41058259, "volume": 0.0}, {"date": "2011-11-23", "close": 67.83319676, "volume": 387.0}, {"date": "2011-11-28", "close": 55.72012591, "volume": 23.0}, {"date": "2011-12-02", "close": 46.02966923, "volume": 31.0}, {"date": "2011-12-05", "close": 58.14274008, "volume": 217.0}, {"date": "2011-12-06", "close": 58.14274008, "volume": 10.0}, {"date": "2011-12-08", "close": 53.29751174, "volume": 127.0}, {"date": "2011-12-15", "close": 48.4522834, "volume": 52.0}, {"date": "2011-12-16", "close": 48.4522834, "volume": 76.0}, {"date": "2011-12-23", "close": 38.76182672, "volume": 1.0}, {"date": "2011-12-28", "close": 38.76182672, "volume": 3.0}, {"date": "2012-01-03", "close": 53.29751174, "volume": 90.0}, {"date": "2012-01-04", "close": 53.29751174, "volume": 52.0}, {"date": "2012-01-16", "close": 48.4522834, "volume": 2.0}, {"date": "2012-01-17", "close": 53.29751174, "volume": 308.0}, {"date": "2012-01-18", "close": 53.29751174, "volume": 191.0}, {"date": "2012-01-19", "close": 53.29751174, "volume": 21.0}, {"date": "2012-01-23", "close": 50.87489757, "volume": 13.0}, {"date": "2012-01-25", "close": 50.87489757, "volume": 2.0}, {"date": "2012-01-27", "close": 50.87489757, "volume": 103.0}, {"date": "2012-01-30", "close": 50.87489757, "volume": 103.0}, {"date": "2012-01-31", "close": 48.4522834, "volume": 3.0}, {"date": "2012-02-02", "close": 48.4522834, "volume": 204.0}, {"date": "2012-02-08", "close": 41.18444089, "volume": 39.0}, {"date": "2012-02-09", "close": 48.4522834, "volume": 838.0}, {"date": "2012-02-13", "close": 48.4522834, "volume": 21.0}, {"date": "2012-02-15", "close": 58.14274008, "volume": 154.0}, {"date": "2012-02-20", "close": 50.87489757, "volume": 206.0}, {"date": "2012-02-23", "close": 48.4522834, "volume": 1.0}, {"date": "2012-02-24", "close": 48.4522834, "volume": 4.0}, {"date": "2012-03-05", "close": 48.4522834, "volume": 52.0}, {"date": "2012-03-06", "close": 48.4522834, "volume": 1.0}, {"date": "2012-03-13", "close": 48.4522834, "volume": 209.0}, {"date": "2012-03-14", "close": 47.483237732, "volume": 39.0}, {"date": "2012-03-15", "close": 48.4522834, "volume": 606.0}, {"date": "2012-03-19", "close": 47.483237732, "volume": 269.0}, {"date": "2012-03-20", "close": 47.483237732, "volume": 41.0}, {"date": "2012-03-21", "close": 45.060623562, "volume": 347.0}, {"date": "2012-03-26", "close": 44.576100728, "volume": 5.0}, {"date": "2012-03-28", "close": 43.60705506, "volume": 41.0}, {"date": "2012-03-29", "close": 43.60705506, "volume": 694.0}, {"date": "2012-03-30", "close": 43.122532226, "volume": 392.0}, {"date": "2012-04-05", "close": 44.091577894, "volume": 21.0}, {"date": "2012-04-10", "close": 43.60705506, "volume": 279.0}, {"date": "2012-04-11", "close": 46.02966923, "volume": 206.0}, {"date": "2012-04-12", "close": 46.02966923, "volume": 12.0}, {"date": "2012-04-18", "close": 43.122532226, "volume": 212.0}, {"date": "2012-04-19", "close": 43.122532226, "volume": 15.0}, {"date": "2012-04-24", "close": 43.60705506, "volume": 559.0}, {"date": "2012-04-26", "close": 43.60705506, "volume": 54.0}, {"date": "2012-04-30", "close": 43.60705506, "volume": 105.0}, {"date": "2012-05-01", "close": 43.60705506, "volume": 37.0}, {"date": "2012-05-02", "close": 43.60705506, "volume": 10.0}, {"date": "2012-05-03", "close": 42.153486558, "volume": 52.0}, {"date": "2012-05-09", "close": 37.308258218, "volume": 671.0}, {"date": "2012-05-10", "close": 35.854689716, "volume": 258.0}, {"date": "2012-05-11", "close": 35.854689716, "volume": 3.0}, {"date": "2012-05-17", "close": 36.33921255, "volume": 186.0}, {"date": "2012-05-21", "close": 36.33921255, "volume": 124.0}, {"date": "2012-05-25", "close": 32.947552712, "volume": 14.0}, {"date": "2012-05-29", "close": 32.947552712, "volume": 1.0}, {"date": "2012-05-30", "close": 31.49398421, "volume": 117.0}, {"date": "2012-06-01", "close": 25.679710202, "volume": 1.0}, {"date": "2012-06-04", "close": 25.679710202, "volume": 62.0}, {"date": "2012-06-05", "close": 25.679710202, "volume": 20.0}, {"date": "2012-06-07", "close": 29.07137004, "volume": 342.0}, {"date": "2012-06-08", "close": 29.07137004, "volume": 52.0}, {"date": "2012-06-14", "close": 27.617801538, "volume": 526.0}, {"date": "2012-06-15", "close": 29.07137004, "volume": 9.0}, {"date": "2012-06-18", "close": 26.164233036, "volume": 103.0}, {"date": "2012-06-19", "close": 26.164233036, "volume": 41.0}, {"date": "2012-06-20", "close": 26.164233036, "volume": 21.0}, {"date": "2012-06-21", "close": 26.164233036, "volume": 204.0}, {"date": "2012-06-25", "close": 24.710664534, "volume": 186.0}, {"date": "2012-06-26", "close": 24.2261417, "volume": 671.0}, {"date": "2012-06-28", "close": 24.2261417, "volume": 1.0}, {"date": "2012-06-29", "close": 24.2261417, "volume": 214.0}, {"date": "2012-07-09", "close": 21.319004696, "volume": 2.0}, {"date": "2012-07-20", "close": 21.80352753, "volume": 4.0}, {"date": "2012-07-23", "close": 21.80352753, "volume": 103.0}, {"date": "2012-08-01", "close": 21.80352753, "volume": 99.0}, {"date": "2012-08-07", "close": 21.319004696, "volume": 39.0}, {"date": "2012-08-24", "close": 16.95829919, "volume": 14.0}, {"date": "2012-08-30", "close": 13.566639352, "volume": 103.0}, {"date": "2012-09-06", "close": 15.504730688, "volume": 41.0}, {"date": "2012-09-10", "close": 21.319004696, "volume": 52.0}, {"date": "2012-09-14", "close": 8.48947845, "volume": 1.0}, {"date": "2012-09-19", "close": 11.3193046, "volume": 2.0}, {"date": "2012-10-01", "close": 14.14913075, "volume": 1.0}, {"date": "2012-10-03", "close": 16.9789569, "volume": 159.0}, {"date": "2012-10-08", "close": 14.14913075, "volume": 0.0}, {"date": "2012-10-10", "close": 14.14913075, "volume": 1.0}, {"date": "2012-10-11", "close": 14.14913075, "volume": 4.0}, {"date": "2012-10-15", "close": 14.14913075, "volume": 1.0}, {"date": "2012-10-17", "close": 14.14913075, "volume": 163.0}, {"date": "2012-10-22", "close": 14.14913075, "volume": 141.0}, {"date": "2012-10-24", "close": 16.9789569, "volume": 57.0}, {"date": "2012-10-29", "close": 14.14913075, "volume": 0.0}, {"date": "2012-10-30", "close": 14.14913075, "volume": 42.0}, {"date": "2012-11-07", "close": 14.14913075, "volume": 1.0}, {"date": "2012-11-08", "close": 14.14913075, "volume": 150.0}, {"date": "2012-11-14", "close": 14.14913075, "volume": 35.0}, {"date": "2012-11-26", "close": 11.88526983, "volume": 384.0}, {"date": "2012-11-27", "close": 11.3193046, "volume": 38.0}, {"date": "2012-11-28", "close": 11.3193046, "volume": 490.0}, {"date": "2012-11-30", "close": 11.3193046, "volume": 256.0}, {"date": "2012-12-04", "close": 11.3193046, "volume": 331.0}, {"date": "2012-12-05", "close": 11.3193046, "volume": 40.0}, {"date": "2012-12-07", "close": 11.3193046, "volume": 32.0}, {"date": "2012-12-11", "close": 11.3193046, "volume": 58.0}, {"date": "2012-12-18", "close": 13.01720029, "volume": 10.0}, {"date": "2012-12-19", "close": 14.71509598, "volume": 49.0}, {"date": "2013-01-03", "close": 16.41299167, "volume": 71.0}, {"date": "2013-01-09", "close": 15.28106121, "volume": 8.0}, {"date": "2013-01-14", "close": 15.28106121, "volume": 76.0}, {"date": "2013-01-15", "close": 15.28106121, "volume": 82.0}, {"date": "2013-01-17", "close": 14.14913075, "volume": 425.0}, {"date": "2013-01-18", "close": 14.71509598, "volume": 530.0}, {"date": "2013-01-21", "close": 14.14913075, "volume": 442.0}, {"date": "2013-01-22", "close": 13.01720029, "volume": 530.0}, {"date": "2013-01-24", "close": 13.01720029, "volume": 7.0}, {"date": "2013-01-29", "close": 13.01720029, "volume": 265.0}, {"date": "2013-02-01", "close": 14.14913075, "volume": 35.0}, {"date": "2013-02-04", "close": 13.58316552, "volume": 49.0}, {"date": "2013-02-08", "close": 13.01720029, "volume": 153.0}, {"date": "2013-02-12", "close": 11.3193046, "volume": 730.0}, {"date": "2013-02-13", "close": 11.3193046, "volume": 381.0}, {"date": "2013-02-14", "close": 8.48947845, "volume": 0.0}, {"date": "2013-02-26", "close": 8.48947845, "volume": 57.0}, {"date": "2013-02-28", "close": 7.92351322, "volume": 148.0}, {"date": "2013-03-01", "close": 8.48947845, "volume": 57.0}, {"date": "2013-03-04", "close": 8.48947845, "volume": 177.0}, {"date": "2013-03-06", "close": 8.48947845, "volume": 31.0}, {"date": "2013-03-11", "close": 7.92351322, "volume": 62.0}, {"date": "2013-03-27", "close": 7.92351322, "volume": 28.0}, {"date": "2013-03-28", "close": 8.48947845, "volume": 353.0}, {"date": "2013-04-02", "close": 8.48947845, "volume": 353.0}, {"date": "2013-04-08", "close": 7.92351322, "volume": 360.0}, {"date": "2013-04-10", "close": 8.48947845, "volume": 530.0}, {"date": "2013-04-11", "close": 7.92351322, "volume": 60.0}, {"date": "2013-04-19", "close": 7.35754799, "volume": 194.0}, {"date": "2013-04-22", "close": 5.6596523, "volume": 442.0}, {"date": "2013-04-23", "close": 5.6596523, "volume": 7.0}, {"date": "2013-04-26", "close": 4.52772184, "volume": 265.0}, {"date": "2013-04-29", "close": 5.6596523, "volume": 424.0}, {"date": "2013-04-30", "close": 5.6596523, "volume": 265.0}, {"date": "2013-05-01", "close": 5.6596523, "volume": 315.0}, {"date": "2013-05-02", "close": 5.6596523, "volume": 177.0}, {"date": "2013-05-06", "close": 4.52772184, "volume": 552.0}, {"date": "2013-05-07", "close": 3.96175661, "volume": 590.0}, {"date": "2013-05-10", "close": 5.6596523, "volume": 133.0}, {"date": "2013-05-15", "close": 5.6596523, "volume": 424.0}, {"date": "2013-05-21", "close": 5.6596523, "volume": 504.0}, {"date": "2013-05-29", "close": 6.65841448, "volume": 150.0}, {"date": "2013-05-30", "close": 4.660890136, "volume": 134.0}, {"date": "2013-06-03", "close": 4.660890136, "volume": 57.0}, {"date": "2013-06-06", "close": 4.660890136, "volume": 135.0}, {"date": "2013-06-11", "close": 5.326731584, "volume": 124.0}, {"date": "2013-06-12", "close": 5.326731584, "volume": 105.0}, {"date": "2013-06-13", "close": 4.660890136, "volume": 0.0}, {"date": "2013-06-14", "close": 4.660890136, "volume": 34.0}, {"date": "2013-06-17", "close": 5.326731584, "volume": 296.0}, {"date": "2013-06-18", "close": 4.660890136, "volume": 225.0}, {"date": "2013-06-20", "close": 4.660890136, "volume": 116.0}, {"date": "2013-06-21", "close": 5.326731584, "volume": 16.0}, {"date": "2013-06-24", "close": 4.660890136, "volume": 1795.0}, {"date": "2013-06-25", "close": 4.660890136, "volume": 37.0}, {"date": "2013-06-26", "close": 4.660890136, "volume": 4889.0}, {"date": "2013-07-05", "close": 4.660890136, "volume": 17.0}, {"date": "2013-07-09", "close": 5.326731584, "volume": 105.0}, {"date": "2013-07-17", "close": 5.326731584, "volume": 1171.0}, {"date": "2013-07-18", "close": 5.326731584, "volume": 1004.0}, {"date": "2013-07-19", "close": 6.65841448, "volume": 375.0}, {"date": "2013-07-22", "close": 5.992573032, "volume": 28.0}, {"date": "2013-07-23", "close": 5.992573032, "volume": 601.0}, {"date": "2013-07-24", "close": 5.992573032, "volume": 77.0}, {"date": "2013-07-25", "close": 5.326731584, "volume": 114.0}, {"date": "2013-07-29", "close": 5.326731584, "volume": 906.0}, {"date": "2013-07-31", "close": 7.990097376, "volume": 1154.0}, {"date": "2013-08-02", "close": 11.319304616, "volume": 255.0}, {"date": "2013-08-05", "close": 11.985146064, "volume": 1863.0}, {"date": "2013-08-06", "close": 14.648511856, "volume": 751.0}, {"date": "2013-08-07", "close": 9.321780272, "volume": 3671.0}, {"date": "2013-08-08", "close": 9.321780272, "volume": 689.0}, {"date": "2013-08-09", "close": 8.655938824, "volume": 377.0}, {"date": "2013-08-12", "close": 8.655938824, "volume": 438.0}, {"date": "2013-08-13", "close": 7.990097376, "volume": 375.0}, {"date": "2013-08-15", "close": 7.990097376, "volume": 451.0}, {"date": "2013-08-16", "close": 7.324255928, "volume": 2036.0}, {"date": "2013-08-21", "close": 7.324255928, "volume": 137.0}, {"date": "2013-08-22", "close": 7.990097376, "volume": 300.0}, {"date": "2013-08-26", "close": 7.990097376, "volume": 12.0}, {"date": "2013-08-27", "close": 5.326731584, "volume": 9982.0}, {"date": "2013-08-28", "close": 9.98762172, "volume": 13423.0}, {"date": "2013-08-29", "close": 7.990097376, "volume": 433.0}, {"date": "2013-08-30", "close": 7.324255928, "volume": 922.0}, {"date": "2013-09-02", "close": 7.324255928, "volume": 1089.0}, {"date": "2013-09-03", "close": 7.324255928, "volume": 1856.0}, {"date": "2013-09-04", "close": 7.324255928, "volume": 778.0}, {"date": "2013-09-05", "close": 7.324255928, "volume": 150.0}, {"date": "2013-09-06", "close": 7.324255928, "volume": 58.0}, {"date": "2013-09-10", "close": 8.655938824, "volume": 543.0}, {"date": "2013-09-11", "close": 7.990097376, "volume": 601.0}, {"date": "2013-09-12", "close": 7.990097376, "volume": 150.0}, {"date": "2013-09-16", "close": 7.324255928, "volume": 2317.0}, {"date": "2013-09-17", "close": 9.98762172, "volume": 3137.0}, {"date": "2013-09-18", "close": 9.321780272, "volume": 399.0}, {"date": "2013-09-19", "close": 8.655938824, "volume": 1502.0}, {"date": "2013-09-20", "close": 9.321780272, "volume": 216.0}, {"date": "2013-09-23", "close": 7.324255928, "volume": 2476.0}, {"date": "2013-09-24", "close": 7.324255928, "volume": 451.0}, {"date": "2013-09-25", "close": 7.324255928, "volume": 451.0}, {"date": "2013-09-26", "close": 11.319304616, "volume": 6279.0}, {"date": "2013-10-01", "close": 7.990097376, "volume": 300.0}, {"date": "2013-10-02", "close": 7.990097376, "volume": 68.0}, {"date": "2013-10-03", "close": 7.990097376, "volume": 746.0}, {"date": "2013-10-04", "close": 7.990097376, "volume": 351.0}, {"date": "2013-10-09", "close": 7.990097376, "volume": 1.0}, {"date": "2013-10-10", "close": 8.655938824, "volume": 751.0}, {"date": "2013-10-11", "close": 8.655938824, "volume": 300.0}, {"date": "2013-10-16", "close": 8.655938824, "volume": 784.0}, {"date": "2013-10-17", "close": 8.655938824, "volume": 384.0}, {"date": "2013-10-22", "close": 7.990097376, "volume": 180.0}, {"date": "2013-10-23", "close": 7.990097376, "volume": 4.0}, {"date": "2013-10-25", "close": 7.990097376, "volume": 574.0}, {"date": "2013-10-29", "close": 7.990097376, "volume": 0.0}, {"date": "2013-11-04", "close": 7.990097376, "volume": 262.0}, {"date": "2013-11-05", "close": 7.990097376, "volume": 114.0}, {"date": "2013-11-08", "close": 7.324255928, "volume": 75.0}, {"date": "2013-11-11", "close": 7.324255928, "volume": 80.0}, {"date": "2013-11-13", "close": 7.324255928, "volume": 105.0}, {"date": "2013-11-18", "close": 7.990097376, "volume": 3.0}, {"date": "2013-11-19", "close": 9.98762172, "volume": 1292.0}, {"date": "2013-11-20", "close": 9.98762172, "volume": 375.0}, {"date": "2013-11-22", "close": 9.98762172, "volume": 224.0}, {"date": "2013-11-26", "close": 8.655938824, "volume": 38.0}, {"date": "2013-12-06", "close": 7.990097376, "volume": 49.0}, {"date": "2013-12-17", "close": 7.990097376, "volume": 248.0}, {"date": "2013-12-18", "close": 7.990097376, "volume": 53.0}, {"date": "2013-12-19", "close": 7.324255928, "volume": 4.0}, {"date": "2013-12-23", "close": 7.990097376, "volume": 53.0}, {"date": "2013-12-24", "close": 7.324255928, "volume": 0.0}, {"date": "2013-12-31", "close": 9.98762172, "volume": 526.0}, {"date": "2014-01-08", "close": 8.655938824, "volume": 1.0}, {"date": "2014-01-10", "close": 7.324255928, "volume": 3.0}, {"date": "2014-01-21", "close": 6.131764071, "volume": 9.0}, {"date": "2014-01-24", "close": 6.131764071, "volume": 191.0}, {"date": "2014-01-29", "close": 6.131764071, "volume": 1.0}, {"date": "2014-01-30", "close": 6.81307119, "volume": 674.0}, {"date": "2014-02-05", "close": 6.81307119, "volume": 32.0}, {"date": "2014-02-06", "close": 6.131764071, "volume": 194.0}, {"date": "2014-02-07", "close": 5.450456952, "volume": 1437.0}, {"date": "2014-02-10", "close": 6.131764071, "volume": 163.0}, {"date": "2014-02-11", "close": 6.131764071, "volume": null}, {"date": "2014-02-18", "close": 6.81307119, "volume": 93.0}, {"date": "2014-02-24", "close": 6.81307119, "volume": 83.0}, {"date": "2014-02-25", "close": 6.81307119, "volume": 64.0}, {"date": "2014-02-26", "close": 6.131764071, "volume": 1468.0}, {"date": "2014-03-21", "close": 8.856992547, "volume": 440.0}, {"date": "2014-03-24", "close": 6.81307119, "volume": 2936.0}, {"date": "2014-03-25", "close": 6.81307119, "volume": 59.0}, {"date": "2014-03-26", "close": 6.81307119, "volume": 15.0}, {"date": "2014-03-27", "close": 6.81307119, "volume": 367.0}, {"date": "2014-04-02", "close": 6.81307119, "volume": 1.0}, {"date": "2014-04-03", "close": 6.81307119, "volume": 879.0}, {"date": "2014-04-07", "close": 6.131764071, "volume": 166.0}, {"date": "2014-04-08", "close": 5.450456952, "volume": 1468.0}, {"date": "2014-04-09", "close": 5.450456952, "volume": 357.0}, {"date": "2014-04-10", "close": 6.131764071, "volume": 345.0}, {"date": "2014-04-17", "close": 5.450456952, "volume": 48.0}, {"date": "2014-04-28", "close": 5.450456952, "volume": 73.0}, {"date": "2014-04-29", "close": 5.450456952, "volume": 0.0}, {"date": "2014-05-05", "close": 5.450456952, "volume": 306.0}, {"date": "2014-05-06", "close": 5.450456952, "volume": 195.0}, {"date": "2014-05-07", "close": 5.450456952, "volume": 113.0}, {"date": "2014-05-08", "close": 4.087842714, "volume": 0.0}, {"date": "2014-05-09", "close": 5.450456952, "volume": 1259.0}, {"date": "2014-05-12", "close": 5.450456952, "volume": 2.0}, {"date": "2014-05-13", "close": 5.450456952, "volume": 0.0}, {"date": "2014-05-14", "close": 5.450456952, "volume": 1.0}, {"date": "2014-05-15", "close": 5.450456952, "volume": 38.0}, {"date": "2014-05-16", "close": 5.450456952, "volume": 168.0}, {"date": "2014-05-19", "close": 4.769149833, "volume": 734.0}, {"date": "2014-05-20", "close": 4.087842714, "volume": 861.0}, {"date": "2014-05-21", "close": 4.769149833, "volume": 490.0}, {"date": "2014-05-22", "close": 4.769149833, "volume": 122.0}, {"date": "2014-05-23", "close": 4.769149833, "volume": 73.0}, {"date": "2014-05-26", "close": 4.769149833, "volume": 587.0}, {"date": "2014-06-02", "close": 4.769149833, "volume": 1.0}, {"date": "2014-06-03", "close": 4.769149833, "volume": 15.0}, {"date": "2014-06-04", "close": 4.769149833, "volume": 8.0}, {"date": "2014-06-06", "close": 4.769149833, "volume": 0.0}, {"date": "2014-06-10", "close": 4.769149833, "volume": 320.0}, {"date": "2014-06-12", "close": 4.769149833, "volume": 145.0}, {"date": "2014-06-13", "close": 4.087842714, "volume": 148.0}, {"date": "2014-06-16", "close": 4.087842714, "volume": 587.0}, {"date": "2014-06-18", "close": 6.81307119, "volume": 78.0}, {"date": "2014-06-19", "close": 4.087842714, "volume": 122.0}, {"date": "2014-06-20", "close": 4.087842714, "volume": 9.0}, {"date": "2014-06-23", "close": 2.725228476, "volume": 44.0}, {"date": "2014-06-24", "close": 2.725228476, "volume": 5.0}, {"date": "2014-06-26", "close": 3.406535595, "volume": 1.0}, {"date": "2014-07-11", "close": 3.406535595, "volume": 82.0}, {"date": "2014-07-16", "close": 3.406535595, "volume": 0.0}, {"date": "2014-07-17", "close": 3.406535595, "volume": 220.0}, {"date": "2014-07-21", "close": 4.087842714, "volume": 1164.0}, {"date": "2014-07-29", "close": 4.769149833, "volume": 2055.0}, {"date": "2014-07-31", "close": 4.769149833, "volume": 147.0}, {"date": "2014-08-05", "close": 4.087842714, "volume": 222.0}, {"date": "2014-08-08", "close": 4.087842714, "volume": 73.0}, {"date": "2014-08-11", "close": 4.087842714, "volume": 220.0}, {"date": "2014-08-19", "close": 4.087842714, "volume": 391.0}, {"date": "2014-08-20", "close": 4.087842714, "volume": 127.0}, {"date": "2014-08-28", "close": 5.450456952, "volume": 28953.0}, {"date": "2014-08-29", "close": 4.087842714, "volume": 8746.0}, {"date": "2014-09-01", "close": 4.769149833, "volume": 1267.0}, {"date": "2014-09-02", "close": 4.769149833, "volume": 125.0}, {"date": "2014-09-04", "close": 4.769149833, "volume": 111.0}, {"date": "2014-09-05", "close": 4.769149833, "volume": 327.0}, {"date": "2014-09-08", "close": 4.087842714, "volume": 327.0}, {"date": "2014-09-11", "close": 3.406535595, "volume": 1749.0}, {"date": "2014-09-12", "close": 3.406535595, "volume": 147.0}, {"date": "2014-09-17", "close": 4.087842714, "volume": 293.0}, {"date": "2014-09-18", "close": 4.087842714, "volume": 750.0}, {"date": "2014-09-22", "close": 4.087842714, "volume": 3.0}, {"date": "2014-09-25", "close": 4.087842714, "volume": 147.0}, {"date": "2014-09-29", "close": 4.087842714, "volume": 235.0}, {"date": "2014-10-02", "close": 4.087842714, "volume": 1420.0}, {"date": "2014-10-03", "close": 4.087842714, "volume": 334.0}, {"date": "2014-10-09", "close": 3.406535595, "volume": 0.0}, {"date": "2014-10-15", "close": 3.406535595, "volume": 107.0}, {"date": "2014-10-30", "close": 4.769149833, "volume": 157.0}, {"date": "2014-11-06", "close": 3.406535595, "volume": 95.0}, {"date": "2014-11-13", "close": 3.406535595, "volume": 62.0}, {"date": "2014-11-14", "close": 3.406535595, "volume": 1.0}, {"date": "2014-11-17", "close": 3.406535595, "volume": 110.0}, {"date": "2014-11-18", "close": 3.406535595, "volume": 220.0}, {"date": "2014-11-20", "close": 3.406535595, "volume": 440.0}, {"date": "2014-11-21", "close": 3.406535595, "volume": 440.0}, {"date": "2014-11-27", "close": 3.406535595, "volume": 1449.0}, {"date": "2014-11-28", "close": 2.725228476, "volume": 15.0}, {"date": "2014-12-04", "close": 2.725228476, "volume": 367.0}, {"date": "2014-12-10", "close": 2.725228476, "volume": 6.0}, {"date": "2014-12-12", "close": 2.043921357, "volume": 377.0}, {"date": "2014-12-16", "close": 2.043921357, "volume": 1.0}, {"date": "2015-01-13", "close": 2.043921357, "volume": 37.0}, {"date": "2015-01-16", "close": 2.043921357, "volume": 73.0}, {"date": "2015-01-28", "close": 2.043921357, "volume": 59.0}, {"date": "2015-02-10", "close": 2.725228476, "volume": 807.0}, {"date": "2015-02-23", "close": 2.043921357, "volume": 82.0}, {"date": "2015-02-27", "close": 2.043921357, "volume": 37.0}, {"date": "2015-03-04", "close": 2.043921357, "volume": 60.0}, {"date": "2015-03-09", "close": 2.043921357, "volume": 71.0}, {"date": "2015-03-10", "close": 1.362614238, "volume": 269.0}, {"date": "2015-03-25", "close": 2.725228476, "volume": 404.0}, {"date": "2015-04-07", "close": 2.725228476, "volume": 13.0}, {"date": "2015-04-10", "close": 2.043921357, "volume": 170.0}, {"date": "2015-04-20", "close": 2.043921357, "volume": 20.0}, {"date": "2015-04-24", "close": 4.087842714, "volume": 6598.0}, {"date": "2015-04-27", "close": 4.087842714, "volume": 1066.0}, {"date": "2015-04-29", "close": 4.087842714, "volume": 1466.0}, {"date": "2015-04-30", "close": 4.087842714, "volume": 75.0}, {"date": "2015-05-01", "close": 4.087842714, "volume": 2202.0}, {"date": "2015-05-04", "close": 4.087842714, "volume": 1688.0}, {"date": "2015-05-05", "close": 4.087842714, "volume": 611.0}, {"date": "2015-05-06", "close": 4.087842714, "volume": 458.0}, {"date": "2015-05-07", "close": 3.406535595, "volume": 734.0}, {"date": "2015-05-12", "close": 3.406535595, "volume": 294.0}, {"date": "2015-05-13", "close": 3.406535595, "volume": 1077.0}, {"date": "2015-05-14", "close": 3.406535595, "volume": 403.0}, {"date": "2015-05-15", "close": 4.087842714, "volume": 1615.0}, {"date": "2015-05-19", "close": 3.406535595, "volume": 294.0}, {"date": "2015-05-22", "close": 3.406535595, "volume": 184.0}, {"date": "2015-05-25", "close": 3.406535595, "volume": 806.0}, {"date": "2015-05-26", "close": 3.406535595, "volume": 1724.0}, {"date": "2015-05-29", "close": 3.406535595, "volume": 1063.0}, {"date": "2015-06-01", "close": 2.725228476, "volume": 161.0}, {"date": "2015-06-04", "close": 2.725228476, "volume": 1296.0}, {"date": "2015-06-17", "close": 2.043921357, "volume": 62.0}, {"date": "2015-06-19", "close": 2.043921357, "volume": 2.0}, {"date": "2015-06-22", "close": 2.043921357, "volume": 3233.0}, {"date": "2015-06-23", "close": 2.043921357, "volume": 7.0}, {"date": "2015-06-25", "close": 2.043921357, "volume": 1212.0}, {"date": "2015-06-26", "close": 2.725228476, "volume": 2759.0}, {"date": "2015-06-29", "close": 2.725228476, "volume": 479.0}, {"date": "2015-06-30", "close": 2.725228476, "volume": 17.0}, {"date": "2015-07-03", "close": 3.406535595, "volume": 571.0}, {"date": "2015-07-08", "close": 3.406535595, "volume": 117.0}, {"date": "2015-07-09", "close": 3.406535595, "volume": 118.0}, {"date": "2015-07-13", "close": 4.087842714, "volume": 147.0}, {"date": "2015-07-27", "close": 3.406535595, "volume": 1174.0}, {"date": "2015-07-29", "close": 3.406535595, "volume": 1.0}, {"date": "2015-07-30", "close": 4.087842714, "volume": 734.0}, {"date": "2015-08-04", "close": 3.406535595, "volume": 1569.0}, {"date": "2015-09-11", "close": 3.91751594, "volume": 81007.0}, {"date": "2015-09-14", "close": 3.91751594, "volume": 17657.0}, {"date": "2015-09-15", "close": 3.91751594, "volume": 10713.0}, {"date": "2015-09-16", "close": 4.42849628, "volume": 10803.0}, {"date": "2015-09-17", "close": 4.08784272, "volume": 11858.0}, {"date": "2015-09-18", "close": 4.2581695, "volume": 3591.0}, {"date": "2015-09-21", "close": 4.2581695, "volume": 1769.0}, {"date": "2015-09-22", "close": 4.2581695, "volume": 6044.0}, {"date": "2015-09-23", "close": 4.2581695, "volume": 13083.0}, {"date": "2015-09-24", "close": 3.91751594, "volume": 547.0}, {"date": "2015-09-25", "close": 3.91751594, "volume": 8055.0}, {"date": "2015-09-29", "close": 3.74718916, "volume": 1633.0}, {"date": "2015-09-30", "close": 3.74718916, "volume": 1234.0}, {"date": "2015-10-01", "close": 3.91751594, "volume": 20527.0}, {"date": "2015-10-02", "close": 4.08784272, "volume": 1294.0}, {"date": "2015-10-05", "close": 4.08784272, "volume": 205.0}, {"date": "2015-10-06", "close": 3.91751594, "volume": 12422.0}, {"date": "2015-10-07", "close": 4.2581695, "volume": 8063.0}, {"date": "2015-10-08", "close": 4.59882306, "volume": 39136.0}, {"date": "2015-10-09", "close": 4.59882306, "volume": 9690.0}, {"date": "2015-10-12", "close": 4.59882306, "volume": 1981.0}, {"date": "2015-10-13", "close": 4.2581695, "volume": 8807.0}, {"date": "2015-10-14", "close": 4.59882306, "volume": 3699.0}, {"date": "2015-10-15", "close": 4.42849628, "volume": 5637.0}, {"date": "2015-10-16", "close": 4.2581695, "volume": 4986.0}, {"date": "2015-10-19", "close": 4.08784272, "volume": 587.0}, {"date": "2015-10-20", "close": 4.2581695, "volume": 1712.0}, {"date": "2015-10-21", "close": 4.42849628, "volume": 1330.0}, {"date": "2015-10-22", "close": 4.59882306, "volume": 9343.0}, {"date": "2015-10-23", "close": 4.42849628, "volume": 341.0}, {"date": "2015-10-26", "close": 4.08784272, "volume": 5369.0}, {"date": "2015-10-27", "close": 4.2581695, "volume": 2936.0}, {"date": "2015-10-28", "close": 4.2581695, "volume": 470.0}, {"date": "2015-10-29", "close": 4.2581695, "volume": 4253.0}, {"date": "2015-10-30", "close": 4.2581695, "volume": 382.0}, {"date": "2015-11-02", "close": 4.08784272, "volume": 2554.0}, {"date": "2015-11-03", "close": 3.91751594, "volume": 3772.0}, {"date": "2015-11-04", "close": 3.91751594, "volume": 715.0}, {"date": "2015-11-05", "close": 3.91751594, "volume": 881.0}, {"date": "2015-11-06", "close": 3.91751594, "volume": 1937.0}, {"date": "2015-11-09", "close": 3.91751594, "volume": 12271.0}, {"date": "2015-11-10", "close": 4.08784272, "volume": 14780.0}, {"date": "2015-11-11", "close": 4.59882306, "volume": 25847.0}, {"date": "2015-11-12", "close": 4.59882306, "volume": 4498.0}, {"date": "2015-11-13", "close": 4.42849628, "volume": 13709.0}, {"date": "2015-11-16", "close": 4.76914984, "volume": 18172.0}, {"date": "2015-11-17", "close": 4.76914984, "volume": 17407.0}, {"date": "2015-11-18", "close": 4.76914984, "volume": 8314.0}, {"date": "2015-11-19", "close": 5.1098034, "volume": 42157.0}, {"date": "2015-11-20", "close": 5.62078374, "volume": 33705.0}, {"date": "2015-11-23", "close": 5.9614373, "volume": 22807.0}, {"date": "2015-11-24", "close": 5.62078374, "volume": 37282.0}, {"date": "2015-11-25", "close": 5.62078374, "volume": 13598.0}, {"date": "2015-11-26", "close": 5.79111052, "volume": 22129.0}, {"date": "2015-11-27", "close": 5.79111052, "volume": 9928.0}, {"date": "2015-11-30", "close": 5.79111052, "volume": 5195.0}, {"date": "2015-12-01", "close": 5.1098034, "volume": 36568.0}, {"date": "2015-12-02", "close": 5.45045696, "volume": 2908.0}, {"date": "2015-12-03", "close": 5.1098034, "volume": 8227.0}, {"date": "2015-12-04", "close": 5.28013018, "volume": 8219.0}, {"date": "2015-12-07", "close": 5.28013018, "volume": 12017.0}, {"date": "2015-12-08", "close": 5.28013018, "volume": 2481.0}, {"date": "2015-12-09", "close": 5.28013018, "volume": 3824.0}, {"date": "2015-12-10", "close": 5.28013018, "volume": 5619.0}, {"date": "2015-12-11", "close": 5.28013018, "volume": 244.0}, {"date": "2015-12-14", "close": 5.28013018, "volume": 8620.0}, {"date": "2015-12-15", "close": 5.62078374, "volume": 64066.0}, {"date": "2015-12-16", "close": 5.79111052, "volume": 28147.0}, {"date": "2015-12-17", "close": 5.9614373, "volume": 18126.0}, {"date": "2015-12-18", "close": 5.45045696, "volume": 9280.0}, {"date": "2015-12-21", "close": 5.79111052, "volume": 714.0}, {"date": "2015-12-22", "close": 6.13176408, "volume": 2450.0}, {"date": "2015-12-23", "close": 5.9614373, "volume": 4403.0}, {"date": "2015-12-24", "close": 6.30209086, "volume": 9130.0}, {"date": "2015-12-29", "close": 6.47241764, "volume": 8073.0}, {"date": "2015-12-30", "close": 6.47241764, "volume": 709.0}, {"date": "2015-12-31", "close": 6.13176408, "volume": 1703.0}, {"date": "2016-01-04", "close": 5.9614373, "volume": 9514.0}, {"date": "2016-01-05", "close": 6.13176408, "volume": 17007.0}, {"date": "2016-01-06", "close": 6.13176408, "volume": 1856.0}, {"date": "2016-01-07", "close": 5.9614373, "volume": 14939.0}, {"date": "2016-01-08", "close": 6.64274442, "volume": 12479.0}, {"date": "2016-01-11", "close": 6.13176408, "volume": 252.0}, {"date": "2016-01-12", "close": 6.47241764, "volume": 1379.0}, {"date": "2016-01-13", "close": 6.47241764, "volume": 1449.0}, {"date": "2016-01-14", "close": 6.13176408, "volume": 3329.0}, {"date": "2016-01-15", "close": 5.9614373, "volume": 3061.0}, {"date": "2016-01-18", "close": 5.9614373, "volume": 10013.0}, {"date": "2016-01-19", "close": 5.62078374, "volume": 7632.0}, {"date": "2016-01-20", "close": 5.62078374, "volume": 3.0}, {"date": "2016-01-21", "close": 5.9614373, "volume": 294.0}, {"date": "2016-01-22", "close": 5.79111052, "volume": 1477.0}, {"date": "2016-01-25", "close": 5.9614373, "volume": 756.0}, {"date": "2016-01-27", "close": 5.79111052, "volume": 288.0}, {"date": "2016-01-28", "close": 5.62078374, "volume": 346.0}, {"date": "2016-02-01", "close": 5.79111052, "volume": 2818.0}, {"date": "2016-02-02", "close": 6.13176408, "volume": 3964.0}, {"date": "2016-02-03", "close": 5.62078374, "volume": 3067.0}, {"date": "2016-02-04", "close": 5.62078374, "volume": 1904.0}, {"date": "2016-02-09", "close": 6.30209086, "volume": 11336.0}, {"date": "2016-02-10", "close": 5.9614373, "volume": 1335.0}, {"date": "2016-02-11", "close": 5.9614373, "volume": 3170.0}, {"date": "2016-02-12", "close": 5.62078374, "volume": 1510.0}, {"date": "2016-02-15", "close": 5.9614373, "volume": 2649.0}, {"date": "2016-02-16", "close": 5.9614373, "volume": 646.0}, {"date": "2016-02-17", "close": 5.79111052, "volume": 5668.0}, {"date": "2016-02-18", "close": 5.62078374, "volume": 3994.0}, {"date": "2016-02-19", "close": 5.62078374, "volume": 9726.0}, {"date": "2016-02-22", "close": 5.79111052, "volume": 1761.0}, {"date": "2016-02-23", "close": 5.79111052, "volume": 6165.0}, {"date": "2016-02-24", "close": 5.45045696, "volume": 8157.0}, {"date": "2016-02-25", "close": 5.62078374, "volume": 3523.0}, {"date": "2016-02-26", "close": 5.28013018, "volume": 2498.0}, {"date": "2016-02-29", "close": 5.28013018, "volume": 675.0}, {"date": "2016-03-01", "close": 5.1098034, "volume": 8513.0}, {"date": "2016-03-02", "close": 5.1098034, "volume": 4202.0}, {"date": "2016-03-03", "close": 5.1098034, "volume": 1453.0}, {"date": "2016-03-04", "close": 5.1098034, "volume": 9560.0}, {"date": "2016-03-07", "close": 4.93947662, "volume": 2810.0}, {"date": "2016-03-08", "close": 4.93947662, "volume": 13401.0}, {"date": "2016-03-09", "close": 5.1098034, "volume": 8807.0}, {"date": "2016-03-10", "close": 5.28013018, "volume": 3816.0}, {"date": "2016-03-11", "close": 4.93947662, "volume": 1027.0}, {"date": "2016-03-14", "close": 4.93947662, "volume": 6607.0}, {"date": "2016-03-16", "close": 4.93947662, "volume": 117.0}, {"date": "2016-03-17", "close": 4.93947662, "volume": 198.0}, {"date": "2016-03-18", "close": 4.76914984, "volume": 646.0}, {"date": "2016-03-21", "close": 4.93947662, "volume": 6282.0}, {"date": "2016-03-23", "close": 4.76914984, "volume": 1174.0}, {"date": "2016-03-29", "close": 4.76914984, "volume": 335.0}, {"date": "2016-03-30", "close": 4.2581695, "volume": 2.0}, {"date": "2016-04-01", "close": 4.2581695, "volume": 917.0}, {"date": "2016-04-04", "close": 4.93947662, "volume": 2155.0}, {"date": "2016-04-05", "close": 4.42849628, "volume": 587.0}, {"date": "2016-04-06", "close": 4.42849628, "volume": 1468.0}, {"date": "2016-04-11", "close": 4.2581695, "volume": 2233.0}, {"date": "2016-04-12", "close": 4.08784272, "volume": 5885.0}, {"date": "2016-04-13", "close": 4.08784272, "volume": 1879.0}, {"date": "2016-04-18", "close": 4.08784272, "volume": 823.0}, {"date": "2016-04-19", "close": 4.2581695, "volume": 1346.0}, {"date": "2016-04-20", "close": 4.08784272, "volume": 4348.0}, {"date": "2016-04-21", "close": 4.08784272, "volume": 299.0}, {"date": "2016-04-22", "close": 4.08784272, "volume": 1610.0}, {"date": "2016-04-26", "close": 4.42849628, "volume": 1526.0}, {"date": "2016-05-02", "close": 3.74718916, "volume": 8866.0}, {"date": "2016-05-03", "close": 3.74718916, "volume": 2916.0}, {"date": "2016-05-04", "close": 3.4065356, "volume": 12770.0}, {"date": "2016-05-05", "close": 3.23620882, "volume": 15106.0}, {"date": "2016-05-06", "close": 3.4065356, "volume": 5871.0}, {"date": "2016-05-09", "close": 3.23620882, "volume": 589.0}, {"date": "2016-05-10", "close": 3.06588204, "volume": 18170.0}, {"date": "2016-05-11", "close": 3.23620882, "volume": 2182.0}, {"date": "2016-05-12", "close": 3.06588204, "volume": 1016.0}, {"date": "2016-05-13", "close": 2.5549017, "volume": 4697.0}, {"date": "2016-05-16", "close": 3.23620882, "volume": 28340.0}, {"date": "2016-05-17", "close": 3.57686238, "volume": 7057.0}, {"date": "2016-05-18", "close": 3.57686238, "volume": 3229.0}, {"date": "2016-05-19", "close": 3.4065356, "volume": 5201.0}, {"date": "2016-05-20", "close": 4.2581695, "volume": 19521.0}, {"date": "2016-05-23", "close": 4.2581695, "volume": 577.0}, {"date": "2016-05-24", "close": 3.91751594, "volume": 3376.0}, {"date": "2016-05-26", "close": 3.4065356, "volume": 1910.0}, {"date": "2016-05-27", "close": 3.74718916, "volume": 7926.0}, {"date": "2016-05-30", "close": 3.57686238, "volume": 587.0}, {"date": "2016-05-31", "close": 3.57686238, "volume": 587.0}, {"date": "2016-06-03", "close": 4.2581695, "volume": 2055.0}, {"date": "2016-06-06", "close": 3.4065356, "volume": 1389.0}, {"date": "2016-06-07", "close": 4.2581695, "volume": 587.0}, {"date": "2016-06-14", "close": 3.4065356, "volume": 17026.0}, {"date": "2016-06-15", "close": 3.57686238, "volume": 16340.0}, {"date": "2016-06-16", "close": 3.4065356, "volume": 111.0}, {"date": "2016-06-17", "close": 3.91751594, "volume": 289.0}, {"date": "2016-06-20", "close": 3.4065356, "volume": 9598.0}, {"date": "2016-06-21", "close": 3.4065356, "volume": 3619.0}, {"date": "2016-06-22", "close": 3.4065356, "volume": 1174.0}, {"date": "2016-06-23", "close": 3.4065356, "volume": 263.0}, {"date": "2016-06-24", "close": 3.23620882, "volume": 5169.0}, {"date": "2016-06-27", "close": 3.06588204, "volume": 1469.0}, {"date": "2016-06-28", "close": 3.06588204, "volume": 562.0}, {"date": "2016-06-29", "close": 2.72522848, "volume": 4873.0}, {"date": "2016-06-30", "close": 2.72522848, "volume": 10160.0}, {"date": "2016-07-01", "close": 2.72522848, "volume": 3558.0}, {"date": "2016-07-04", "close": 2.5549017, "volume": 10392.0}, {"date": "2016-07-05", "close": 2.89555526, "volume": 4221.0}, {"date": "2016-07-11", "close": 2.89555526, "volume": 954.0}, {"date": "2016-07-12", "close": 3.4065356, "volume": 2957.0}, {"date": "2016-07-15", "close": 3.06588204, "volume": 9.0}, {"date": "2016-07-18", "close": 3.06588204, "volume": 2927.0}, {"date": "2016-07-19", "close": 3.06588204, "volume": 1569.0}, {"date": "2016-07-20", "close": 2.89555526, "volume": 1040.0}, {"date": "2016-07-22", "close": 3.23620882, "volume": 1509.0}, {"date": "2016-07-25", "close": 3.23620882, "volume": 1368.0}, {"date": "2016-07-28", "close": 3.06588204, "volume": 440.0}, {"date": "2016-07-29", "close": 3.23620882, "volume": 3742.0}, {"date": "2016-08-01", "close": 3.23620882, "volume": 4403.0}, {"date": "2016-08-02", "close": 3.23620882, "volume": 3523.0}, {"date": "2016-08-03", "close": 3.23620882, "volume": 16351.0}, {"date": "2016-08-04", "close": 3.23620882, "volume": 3229.0}, {"date": "2016-08-05", "close": 3.23620882, "volume": 1957.0}, {"date": "2016-08-09", "close": 3.06588204, "volume": 338.0}, {"date": "2016-08-10", "close": 3.06588204, "volume": 1872.0}, {"date": "2016-08-11", "close": 2.89555526, "volume": 2103.0}, {"date": "2016-08-12", "close": 2.89555526, "volume": 2625.0}, {"date": "2016-08-16", "close": 3.06588204, "volume": 4367.0}, {"date": "2016-08-17", "close": 3.06588204, "volume": 2936.0}, {"date": "2016-08-18", "close": 2.72522848, "volume": 4376.0}, {"date": "2016-08-19", "close": 3.06588204, "volume": 674.0}, {"date": "2016-08-22", "close": 3.23620882, "volume": 10940.0}, {"date": "2016-08-23", "close": 3.06588204, "volume": 1174.0}, {"date": "2016-08-24", "close": 3.06588204, "volume": 587.0}, {"date": "2016-08-25", "close": 3.06588204, "volume": 382.0}, {"date": "2016-08-26", "close": 3.06588204, "volume": 256.0}, {"date": "2016-08-29", "close": 3.06588204, "volume": 426.0}, {"date": "2016-09-01", "close": 3.23620882, "volume": 7132.0}, {"date": "2016-09-05", "close": 2.72522848, "volume": 3256.0}, {"date": "2016-09-06", "close": 2.89555526, "volume": 1996.0}, {"date": "2016-09-07", "close": 2.72522848, "volume": 4040.0}, {"date": "2016-09-08", "close": 2.89555526, "volume": 891.0}, {"date": "2016-09-09", "close": 2.89555526, "volume": 3314.0}, {"date": "2016-09-13", "close": 2.89555526, "volume": 1761.0}, {"date": "2016-09-15", "close": 2.89555526, "volume": 1475.0}, {"date": "2016-09-16", "close": 2.89555526, "volume": 286.0}, {"date": "2016-09-19", "close": 3.23620882, "volume": 5824.0}, {"date": "2016-09-20", "close": 3.4065356, "volume": 6005.0}, {"date": "2016-09-21", "close": 3.23620882, "volume": 1079.0}, {"date": "2016-09-22", "close": 3.06588204, "volume": 2519.0}, {"date": "2016-09-27", "close": 3.06588204, "volume": 750.0}, {"date": "2016-09-28", "close": 3.06588204, "volume": 498.0}, {"date": "2016-09-29", "close": 2.89555526, "volume": 288.0}, {"date": "2016-10-03", "close": 2.89555526, "volume": 29.0}, {"date": "2016-10-04", "close": 3.06588204, "volume": 2971.0}, {"date": "2016-10-05", "close": 3.06588204, "volume": 7339.0}, {"date": "2016-10-06", "close": 2.89555526, "volume": 147.0}, {"date": "2016-10-07", "close": 3.23620882, "volume": 3001.0}, {"date": "2016-10-12", "close": 3.23620882, "volume": 264.0}, {"date": "2016-10-13", "close": 3.23620882, "volume": 752.0}, {"date": "2016-10-19", "close": 3.4065356, "volume": 1826.0}, {"date": "2016-10-20", "close": 2.89555526, "volume": 1761.0}, {"date": "2016-10-24", "close": 2.5549017, "volume": 4308.0}, {"date": "2016-10-25", "close": 2.72522848, "volume": 3752.0}, {"date": "2016-10-26", "close": 2.72522848, "volume": 1388.0}, {"date": "2016-10-27", "close": 2.5549017, "volume": 929.0}, {"date": "2016-10-28", "close": 2.89555526, "volume": 5418.0}, {"date": "2016-10-31", "close": 3.06588204, "volume": 117.0}, {"date": "2016-11-01", "close": 3.06588204, "volume": 4674.0}, {"date": "2016-11-02", "close": 3.4065356, "volume": 7356.0}, {"date": "2016-11-03", "close": 3.4065356, "volume": 60489.0}, {"date": "2016-11-04", "close": 3.23620882, "volume": 21269.0}, {"date": "2016-11-07", "close": 3.74718916, "volume": 3907.0}, {"date": "2016-11-08", "close": 4.08784272, "volume": 23156.0}, {"date": "2016-11-09", "close": 3.57686238, "volume": 15679.0}, {"date": "2016-11-10", "close": 3.74718916, "volume": 9438.0}, {"date": "2016-11-11", "close": 4.2581695, "volume": 9395.0}, {"date": "2016-11-14", "close": 4.08784272, "volume": 36027.0}, {"date": "2016-11-15", "close": 4.2581695, "volume": 16990.0}, {"date": "2016-11-16", "close": 4.08784272, "volume": 20520.0}, {"date": "2016-11-17", "close": 4.2581695, "volume": 15419.0}, {"date": "2016-11-18", "close": 4.08784272, "volume": 4831.0}, {"date": "2016-11-21", "close": 4.2581695, "volume": 2701.0}, {"date": "2016-11-22", "close": 3.91751594, "volume": 4443.0}, {"date": "2016-11-23", "close": 3.91751594, "volume": 11076.0}, {"date": "2016-11-24", "close": 3.91751594, "volume": 4305.0}, {"date": "2016-11-28", "close": 3.91751594, "volume": 10969.0}, {"date": "2016-11-29", "close": 3.91751594, "volume": 147.0}, {"date": "2016-11-30", "close": 3.91751594, "volume": 3439.0}, {"date": "2016-12-01", "close": 4.08784272, "volume": 7007.0}, {"date": "2016-12-02", "close": 4.2581695, "volume": 5732.0}, {"date": "2016-12-05", "close": 4.2581695, "volume": 5701.0}, {"date": "2016-12-06", "close": 4.2581695, "volume": 2439.0}, {"date": "2016-12-07", "close": 4.08784272, "volume": 22.0}, {"date": "2016-12-08", "close": 4.08784272, "volume": 125.0}, {"date": "2016-12-09", "close": 4.59882306, "volume": 33676.0}, {"date": "2016-12-12", "close": 4.42849628, "volume": 11123.0}, {"date": "2016-12-13", "close": 4.2581695, "volume": 19385.0}, {"date": "2016-12-14", "close": 4.42849628, "volume": 4148.0}, {"date": "2016-12-16", "close": 4.42849628, "volume": 44.0}, {"date": "2016-12-19", "close": 4.42849628, "volume": 428.0}, {"date": "2016-12-20", "close": 4.42849628, "volume": 5790.0}, {"date": "2016-12-22", "close": 4.76914984, "volume": 664.0}, {"date": "2016-12-23", "close": 4.76914984, "volume": 784.0}, {"date": "2016-12-28", "close": 4.59882306, "volume": 652.0}, {"date": "2016-12-29", "close": 4.42849628, "volume": 1948.0}, {"date": "2016-12-30", "close": 4.42849628, "volume": 5871.0}, {"date": "2017-01-05", "close": 4.93947662, "volume": 41242.0}, {"date": "2017-01-06", "close": 4.76914984, "volume": 12113.0}, {"date": "2017-01-09", "close": 4.2581695, "volume": 1996.0}, {"date": "2017-01-10", "close": 4.42849628, "volume": 5026.0}, {"date": "2017-01-11", "close": 4.2581695, "volume": 5374.0}, {"date": "2017-01-13", "close": 4.2581695, "volume": 1070.0}, {"date": "2017-01-16", "close": 4.2581695, "volume": 1174.0}, {"date": "2017-01-17", "close": 4.59882306, "volume": 4990.0}, {"date": "2017-01-18", "close": 4.2581695, "volume": 147.0}, {"date": "2017-01-19", "close": 3.91751594, "volume": 4312.0}, {"date": "2017-01-20", "close": 3.91751594, "volume": 550.0}, {"date": "2017-01-23", "close": 4.08784272, "volume": 6369.0}, {"date": "2017-01-24", "close": 4.2581695, "volume": 8332.0}, {"date": "2017-01-25", "close": 4.2581695, "volume": 2058.0}, {"date": "2017-01-27", "close": 4.2581695, "volume": 153.0}, {"date": "2017-01-30", "close": 4.2581695, "volume": 2911.0}, {"date": "2017-01-31", "close": 4.08784272, "volume": 4088.0}, {"date": "2017-02-01", "close": 4.2581695, "volume": 11.0}, {"date": "2017-02-02", "close": 4.42849628, "volume": 964.0}, {"date": "2017-02-03", "close": 4.2581695, "volume": 352.0}, {"date": "2017-02-06", "close": 4.08784272, "volume": 1763.0}, {"date": "2017-02-09", "close": 4.2581695, "volume": 3499.0}, {"date": "2017-02-10", "close": 4.2581695, "volume": 2936.0}, {"date": "2017-02-13", "close": 4.2581695, "volume": 110.0}, {"date": "2017-02-14", "close": 4.42849628, "volume": 8660.0}, {"date": "2017-02-15", "close": 4.42849628, "volume": 4657.0}, {"date": "2017-02-16", "close": 4.2581695, "volume": 1468.0}, {"date": "2017-02-21", "close": 4.42849628, "volume": 417.0}, {"date": "2017-02-22", "close": 4.2581695, "volume": 1174.0}, {"date": "2017-02-23", "close": 4.42849628, "volume": 336.0}, {"date": "2017-02-24", "close": 4.76914984, "volume": 6458.0}, {"date": "2017-02-27", "close": 4.42849628, "volume": 5412.0}, {"date": "2017-02-28", "close": 4.93947662, "volume": 12143.0}, {"date": "2017-03-01", "close": 4.93947662, "volume": 2595.0}, {"date": "2017-03-02", "close": 4.76914984, "volume": 7250.0}, {"date": "2017-03-03", "close": 4.59882306, "volume": 587.0}, {"date": "2017-03-06", "close": 4.42849628, "volume": 2746.0}, {"date": "2017-03-07", "close": 4.42849628, "volume": 1160.0}, {"date": "2017-03-08", "close": 4.2581695, "volume": 1468.0}, {"date": "2017-03-13", "close": 4.2581695, "volume": 438.0}, {"date": "2017-03-14", "close": 4.2581695, "volume": 736.0}, {"date": "2017-03-15", "close": 3.91751594, "volume": 587.0}, {"date": "2017-03-21", "close": 4.08784272, "volume": 352.0}, {"date": "2017-03-22", "close": 4.08784272, "volume": 2635.0}, {"date": "2017-03-24", "close": 4.2581695, "volume": 1390.0}, {"date": "2017-03-27", "close": 4.42849628, "volume": 1069.0}, {"date": "2017-03-29", "close": 4.42849628, "volume": 8833.0}, {"date": "2017-03-30", "close": 4.42849628, "volume": 1314.0}, {"date": "2017-03-31", "close": 4.2581695, "volume": 11742.0}, {"date": "2017-04-03", "close": 4.2581695, "volume": 10.0}, {"date": "2017-04-04", "close": 4.2581695, "volume": 346.0}, {"date": "2017-04-05", "close": 4.2581695, "volume": 1615.0}, {"date": "2017-04-06", "close": 4.2581695, "volume": 471.0}, {"date": "2017-04-07", "close": 4.2581695, "volume": 6365.0}, {"date": "2017-04-10", "close": 4.2581695, "volume": 7885.0}, {"date": "2017-04-11", "close": 4.42849628, "volume": 10696.0}, {"date": "2017-04-12", "close": 4.76914984, "volume": 14895.0}, {"date": "2017-04-18", "close": 4.76914984, "volume": 6556.0}, {"date": "2017-04-19", "close": 4.76914984, "volume": 2332.0}, {"date": "2017-04-24", "close": 4.59882306, "volume": 446.0}, {"date": "2017-04-26", "close": 4.59882306, "volume": 3.0}, {"date": "2017-04-27", "close": 4.76914984, "volume": 587.0}, {"date": "2017-04-28", "close": 4.76914984, "volume": 1941.0}, {"date": "2017-05-03", "close": 4.42849628, "volume": 1468.0}, {"date": "2017-05-05", "close": 4.76914984, "volume": 528.0}, {"date": "2017-05-09", "close": 4.42849628, "volume": 825.0}, {"date": "2017-05-10", "close": 4.2581695, "volume": 1787.0}, {"date": "2017-05-12", "close": 4.2581695, "volume": 11749.0}, {"date": "2017-05-16", "close": 4.2581695, "volume": 3033.0}, {"date": "2017-05-17", "close": 4.2581695, "volume": 4132.0}, {"date": "2017-05-22", "close": 4.42849628, "volume": 4512.0}, {"date": "2017-05-24", "close": 4.42849628, "volume": 2125.0}, {"date": "2017-05-25", "close": 4.2581695, "volume": 2225.0}, {"date": "2017-05-29", "close": 4.2581695, "volume": 1937.0}, {"date": "2017-06-02", "close": 4.42849628, "volume": 5284.0}, {"date": "2017-06-06", "close": 4.42849628, "volume": 2419.0}, {"date": "2017-06-08", "close": 4.42849628, "volume": 6038.0}, {"date": "2017-06-13", "close": 4.42849628, "volume": 4818.0}, {"date": "2017-06-15", "close": 4.59882306, "volume": 3057.0}, {"date": "2017-06-19", "close": 4.59882306, "volume": 4491.0}, {"date": "2017-06-21", "close": 4.42849628, "volume": 293.0}, {"date": "2017-06-22", "close": 4.42849628, "volume": 239.0}, {"date": "2017-06-23", "close": 4.42849628, "volume": 3709.0}, {"date": "2017-06-27", "close": 4.42849628, "volume": 140.0}, {"date": "2017-06-30", "close": 4.42849628, "volume": 1391.0}, {"date": "2017-07-03", "close": 4.42849628, "volume": 147.0}, {"date": "2017-07-04", "close": 4.59882306, "volume": 2605.0}, {"date": "2017-07-06", "close": 4.42849628, "volume": 881.0}, {"date": "2017-07-07", "close": 4.42849628, "volume": 294.0}, {"date": "2017-07-13", "close": 4.42849628, "volume": 2742.0}, {"date": "2017-07-14", "close": 4.42849628, "volume": 980.0}, {"date": "2017-07-17", "close": 4.42849628, "volume": 1221.0}, {"date": "2017-07-19", "close": 4.42849628, "volume": 528.0}, {"date": "2017-07-24", "close": 4.76914984, "volume": 6139.0}, {"date": "2017-07-26", "close": 4.76914984, "volume": 2936.0}, {"date": "2017-07-27", "close": 4.76914984, "volume": 64147.0}, {"date": "2017-07-28", "close": 4.59882306, "volume": 8672.0}, {"date": "2017-07-31", "close": 4.42849628, "volume": 941.0}, {"date": "2017-08-01", "close": 4.76914984, "volume": 10494.0}, {"date": "2017-08-02", "close": 4.59882306, "volume": 705.0}, {"date": "2017-08-03", "close": 4.2581695, "volume": 3438.0}, {"date": "2017-08-04", "close": 4.42849628, "volume": 2605.0}, {"date": "2017-08-07", "close": 4.42849628, "volume": 1408.0}, {"date": "2017-08-09", "close": 4.59882306, "volume": 835.0}, {"date": "2017-08-10", "close": 4.76914984, "volume": 737.0}, {"date": "2017-08-14", "close": 4.59882306, "volume": 2.0}, {"date": "2017-08-16", "close": 4.59882306, "volume": 3626.0}, {"date": "2017-08-17", "close": 4.42849628, "volume": 5671.0}, {"date": "2017-08-18", "close": 4.42849628, "volume": 763.0}, {"date": "2017-08-21", "close": 4.42849628, "volume": 6721.0}, {"date": "2017-08-22", "close": 4.42849628, "volume": 11563.0}, {"date": "2017-08-23", "close": 4.42849628, "volume": 2936.0}, {"date": "2017-08-24", "close": 4.59882306, "volume": 1040.0}, {"date": "2017-08-28", "close": 4.59882306, "volume": 235.0}, {"date": "2017-08-29", "close": 4.76914984, "volume": 9066.0}, {"date": "2017-08-30", "close": 4.59882306, "volume": 1118.0}, {"date": "2017-08-31", "close": 4.93947662, "volume": 2284.0}, {"date": "2017-09-01", "close": 4.59882306, "volume": 104.0}, {"date": "2017-09-04", "close": 4.59882306, "volume": 143.0}, {"date": "2017-09-05", "close": 4.59882306, "volume": 1648.0}, {"date": "2017-09-07", "close": 4.59882306, "volume": 2268.0}, {"date": "2017-09-11", "close": 4.42849628, "volume": 514.0}, {"date": "2017-09-12", "close": 4.59882306, "volume": 1350.0}, {"date": "2017-09-14", "close": 4.59882306, "volume": 1057.0}, {"date": "2017-09-15", "close": 4.93947662, "volume": 2020.0}, {"date": "2017-09-19", "close": 4.59882306, "volume": 147.0}, {"date": "2017-09-21", "close": 4.42849628, "volume": 9245.0}, {"date": "2017-09-22", "close": 4.42849628, "volume": 7339.0}, {"date": "2017-09-25", "close": 4.76914984, "volume": 4208.0}, {"date": "2017-09-26", "close": 4.76914984, "volume": 1018.0}, {"date": "2017-09-27", "close": 5.1098034, "volume": 27462.0}, {"date": "2017-09-29", "close": 5.62078374, "volume": 12566.0}, {"date": "2017-10-02", "close": 5.62078374, "volume": 205.0}, {"date": "2017-10-03", "close": 5.28013018, "volume": 8614.0}, {"date": "2017-10-04", "close": 5.1098034, "volume": 734.0}, {"date": "2017-10-05", "close": 4.76914984, "volume": 616.0}, {"date": "2017-10-09", "close": 4.76914984, "volume": 816.0}, {"date": "2017-10-10", "close": 4.42849628, "volume": 226.0}, {"date": "2017-10-12", "close": 4.42849628, "volume": 1004.0}, {"date": "2017-10-13", "close": 4.59882306, "volume": 6228.0}, {"date": "2017-10-18", "close": 4.59882306, "volume": 2804.0}, {"date": "2017-10-20", "close": 4.59882306, "volume": 893.0}, {"date": "2017-10-23", "close": 4.76914984, "volume": 3161.0}, {"date": "2017-10-24", "close": 4.59882306, "volume": 245.0}, {"date": "2017-10-25", "close": 4.59882306, "volume": 196.0}, {"date": "2017-10-26", "close": 4.59882306, "volume": 411.0}, {"date": "2017-10-27", "close": 4.93947662, "volume": 3011.0}, {"date": "2017-10-30", "close": 4.93947662, "volume": 1233.0}, {"date": "2017-10-31", "close": 4.76914984, "volume": 1994.0}, {"date": "2017-11-01", "close": 4.76914984, "volume": 5610.0}, {"date": "2017-11-02", "close": 4.59882306, "volume": 18851.0}, {"date": "2017-11-03", "close": 4.76914984, "volume": 2642.0}, {"date": "2017-11-06", "close": 4.76914984, "volume": 6493.0}, {"date": "2017-11-07", "close": 4.59882306, "volume": 758.0}, {"date": "2017-11-08", "close": 4.76914984, "volume": 205.0}, {"date": "2017-11-10", "close": 4.76914984, "volume": 166.0}, {"date": "2017-11-13", "close": 4.59882306, "volume": 470.0}, {"date": "2017-11-14", "close": 4.59882306, "volume": 34540.0}, {"date": "2017-11-15", "close": 4.59882306, "volume": 2936.0}, {"date": "2017-11-17", "close": 4.59882306, "volume": 1594.0}, {"date": "2017-11-20", "close": 4.42849628, "volume": 3054.0}, {"date": "2017-11-21", "close": 4.42849628, "volume": 2433.0}, {"date": "2017-11-24", "close": 4.42849628, "volume": 4002.0}, {"date": "2017-12-06", "close": 4.37983146, "volume": 699.0}, {"date": "2017-12-07", "close": 4.501493445, "volume": 9244.0}, {"date": "2017-12-08", "close": 4.37983146, "volume": 2466.0}, {"date": "2017-12-11", "close": 4.37983146, "volume": 3411.0}, {"date": "2017-12-13", "close": 4.13650749, "volume": 1660.0}, {"date": "2017-12-14", "close": 4.37983146, "volume": 411.0}, {"date": "2017-12-15", "close": 4.258169475, "volume": 3299.0}, {"date": "2017-12-18", "close": 3.771521535, "volume": 24871.0}, {"date": "2017-12-19", "close": 3.89318352, "volume": 3014.0}, {"date": "2017-12-20", "close": 3.89318352, "volume": 1478.0}, {"date": "2017-12-21", "close": 3.89318352, "volume": 886.0}, {"date": "2017-12-22", "close": 3.89318352, "volume": 1585.0}, {"date": "2017-12-29", "close": 4.13650749, "volume": 411.0}, {"date": "2018-01-02", "close": 4.13650749, "volume": 2473.0}, {"date": "2018-01-03", "close": 4.13650749, "volume": 814.0}, {"date": "2018-01-05", "close": 4.014845505, "volume": 1073.0}, {"date": "2018-01-08", "close": 4.014845505, "volume": 941.0}, {"date": "2018-01-09", "close": 4.014845505, "volume": 2165.0}, {"date": "2018-01-10", "close": 4.014845505, "volume": 4325.0}, {"date": "2018-01-11", "close": 4.13650749, "volume": 973.0}, {"date": "2018-01-15", "close": 4.13650749, "volume": 2135.0}, {"date": "2018-01-16", "close": 4.13650749, "volume": 7104.0}, {"date": "2018-01-17", "close": 4.37983146, "volume": 1546.0}, {"date": "2018-01-18", "close": 4.13650749, "volume": 4948.0}, {"date": "2018-01-19", "close": 4.014845505, "volume": 4495.0}, {"date": "2018-01-23", "close": 4.13650749, "volume": 387.0}, {"date": "2018-01-24", "close": 4.014845505, "volume": 230.0}, {"date": "2018-01-25", "close": 4.13650749, "volume": 1978.0}, {"date": "2018-01-29", "close": 4.13650749, "volume": 18028.0}, {"date": "2018-01-30", "close": 4.13650749, "volume": 1055.0}, {"date": "2018-01-31", "close": 4.13650749, "volume": 1859.0}, {"date": "2018-02-01", "close": 3.89318352, "volume": 25.0}, {"date": "2018-02-02", "close": 4.014845505, "volume": 1674.0}, {"date": "2018-02-05", "close": 3.89318352, "volume": 6838.0}, {"date": "2018-02-06", "close": 3.64985955, "volume": 12640.0}, {"date": "2018-02-07", "close": 3.771521535, "volume": 2241.0}, {"date": "2018-02-08", "close": 3.64985955, "volume": 9888.0}, {"date": "2018-02-09", "close": 3.64985955, "volume": 103.0}, {"date": "2018-02-12", "close": 3.89318352, "volume": 133.0}, {"date": "2018-02-13", "close": 3.89318352, "volume": 205.0}, {"date": "2018-02-14", "close": 3.89318352, "volume": 139.0}, {"date": "2018-02-19", "close": 4.37983146, "volume": 2932.0}, {"date": "2018-02-20", "close": 4.62315543, "volume": 5600.0}, {"date": "2018-02-21", "close": 4.501493445, "volume": 549.0}, {"date": "2018-02-26", "close": 4.501493445, "volume": 2220.0}, {"date": "2018-02-27", "close": 4.501493445, "volume": 199.0}, {"date": "2018-02-28", "close": 4.014845505, "volume": 12645.0}, {"date": "2018-03-02", "close": 4.014845505, "volume": 911.0}, {"date": "2018-03-06", "close": 4.014845505, "volume": 650.0}, {"date": "2018-03-07", "close": 4.014845505, "volume": 467.0}, {"date": "2018-03-15", "close": 4.37983146, "volume": 24857.0}, {"date": "2018-03-16", "close": 4.62315543, "volume": 28429.0}, {"date": "2018-03-19", "close": 5.10980337, "volume": 4316.0}, {"date": "2018-03-22", "close": 4.8664794, "volume": 6415.0}, {"date": "2018-03-23", "close": 4.8664794, "volume": 21766.0}, {"date": "2018-03-26", "close": 4.8664794, "volume": 205.0}, {"date": "2018-03-27", "close": 4.8664794, "volume": 4787.0}, {"date": "2018-04-11", "close": 4.8664794, "volume": 1761.0}, {"date": "2018-04-16", "close": 4.744817415, "volume": 736.0}, {"date": "2018-04-17", "close": 4.8664794, "volume": 2671.0}, {"date": "2018-04-19", "close": 4.13650749, "volume": 470.0}, {"date": "2018-04-23", "close": 4.37983146, "volume": 289.0}, {"date": "2018-04-24", "close": 4.8664794, "volume": 3312.0}, {"date": "2018-04-26", "close": 4.8664794, "volume": 5327.0}, {"date": "2018-04-27", "close": 4.258169475, "volume": 0.0}, {"date": "2018-04-30", "close": 4.37983146, "volume": 335.0}, {"date": "2018-05-03", "close": 4.8664794, "volume": 205.0}, {"date": "2018-05-09", "close": 4.37983146, "volume": 6122.0}, {"date": "2018-05-10", "close": 4.37983146, "volume": 6259.0}, {"date": "2018-05-11", "close": 4.13650749, "volume": 123.0}, {"date": "2018-05-15", "close": 3.771521535, "volume": 272.0}, {"date": "2018-05-16", "close": 4.014845505, "volume": 273.0}, {"date": "2018-05-17", "close": 4.014845505, "volume": 249.0}, {"date": "2018-05-21", "close": 3.89318352, "volume": 3475.0}, {"date": "2018-05-22", "close": 4.014845505, "volume": 1794.0}, {"date": "2018-05-23", "close": 3.89318352, "volume": 5735.0}, {"date": "2018-05-25", "close": 3.89318352, "volume": 925.0}, {"date": "2018-05-28", "close": 4.37983146, "volume": 5699.0}, {"date": "2018-05-31", "close": 4.37983146, "volume": 6290.0}, {"date": "2018-06-01", "close": 4.8664794, "volume": 5424.0}, {"date": "2018-06-04", "close": 4.258169475, "volume": 62.0}, {"date": "2018-06-05", "close": 4.501493445, "volume": 1831.0}, {"date": "2018-06-06", "close": 4.62315543, "volume": 29.0}, {"date": "2018-06-07", "close": 4.988141385, "volume": 9555.0}, {"date": "2018-06-08", "close": 4.988141385, "volume": 5127.0}, {"date": "2018-06-12", "close": 4.501493445, "volume": 4287.0}, {"date": "2018-06-13", "close": 4.501493445, "volume": 587.0}, {"date": "2018-06-14", "close": 4.37983146, "volume": 4521.0}, {"date": "2018-06-15", "close": 4.37983146, "volume": 1197.0}, {"date": "2018-06-18", "close": 4.37983146, "volume": 755.0}, {"date": "2018-06-21", "close": 4.37983146, "volume": 4586.0}, {"date": "2018-06-26", "close": 4.13650749, "volume": 1174.0}, {"date": "2018-06-28", "close": 3.89318352, "volume": 3011.0}, {"date": "2018-06-29", "close": 4.13650749, "volume": 222.0}, {"date": "2018-07-02", "close": 4.13650749, "volume": 186.0}, {"date": "2018-07-09", "close": 3.771521535, "volume": 294.0}, {"date": "2018-07-11", "close": 4.014845505, "volume": 2052.0}, {"date": "2018-07-12", "close": 4.014845505, "volume": 445.0}, {"date": "2018-07-13", "close": 4.13650749, "volume": 1750.0}, {"date": "2018-07-16", "close": 4.62315543, "volume": 89.0}, {"date": "2018-07-17", "close": 4.501493445, "volume": 822.0}, {"date": "2018-07-18", "close": 4.501493445, "volume": 280.0}, {"date": "2018-07-19", "close": 4.8664794, "volume": 116.0}, {"date": "2018-07-20", "close": 4.744817415, "volume": 190.0}, {"date": "2018-07-23", "close": 4.744817415, "volume": 658.0}, {"date": "2018-07-24", "close": 4.8664794, "volume": 370.0}, {"date": "2018-07-25", "close": 4.8664794, "volume": 89.0}, {"date": "2018-07-26", "close": 5.10980337, "volume": 1410.0}, {"date": "2018-07-31", "close": 4.988141385, "volume": 1506.0}, {"date": "2018-08-10", "close": 3.89318352, "volume": 2834.0}, {"date": "2018-08-14", "close": 4.37983146, "volume": 1427.0}, {"date": "2018-08-15", "close": 4.37983146, "volume": 452.0}, {"date": "2018-08-16", "close": 4.258169475, "volume": 1322.0}, {"date": "2018-08-17", "close": 4.13650749, "volume": 616.0}, {"date": "2018-08-20", "close": 4.258169475, "volume": 1297.0}, {"date": "2018-08-21", "close": 4.258169475, "volume": 187.0}, {"date": "2018-08-22", "close": 4.306834269, "volume": 152.0}, {"date": "2018-08-23", "close": 4.258169475, "volume": 1211.0}, {"date": "2018-08-27", "close": 4.258169475, "volume": 127.0}, {"date": "2018-08-28", "close": 4.258169475, "volume": 133.0}, {"date": "2018-08-29", "close": 4.258169475, "volume": 8.0}, {"date": "2018-08-30", "close": 4.258169475, "volume": 2320.0}, {"date": "2018-08-31", "close": 5.59645131, "volume": 19871.0}, {"date": "2018-09-07", "close": 4.8664794, "volume": 6614.0}, {"date": "2018-09-21", "close": 4.8664794, "volume": 16022.0}, {"date": "2018-10-03", "close": 4.501493445, "volume": 82.0}, {"date": "2018-10-04", "close": 4.13650749, "volume": 2100.0}, {"date": "2018-10-05", "close": 4.13650749, "volume": 41405.0}, {"date": "2018-10-08", "close": 3.771521535, "volume": 279.0}, {"date": "2018-10-09", "close": 4.37983146, "volume": 2965.0}, {"date": "2018-10-10", "close": 4.37983146, "volume": 3070.0}, {"date": "2018-10-16", "close": 3.89318352, "volume": 3053.0}, {"date": "2018-10-19", "close": 4.37983146, "volume": 616.0}, {"date": "2018-10-23", "close": 4.37983146, "volume": 12329.0}, {"date": "2018-10-24", "close": 4.258169475, "volume": 650.0}, {"date": "2018-10-25", "close": 4.13650749, "volume": 1233.0}, {"date": "2018-10-26", "close": 4.13650749, "volume": 939.0}, {"date": "2018-10-29", "close": 4.13650749, "volume": 514.0}, {"date": "2018-10-31", "close": 4.13650749, "volume": 16665.0}, {"date": "2018-11-01", "close": 4.13650749, "volume": 329.0}, {"date": "2018-11-02", "close": 4.37983146, "volume": 1165.0}, {"date": "2018-11-05", "close": 4.37983146, "volume": 9808.0}, {"date": "2018-11-23", "close": 4.014845505, "volume": 1128.0}, {"date": "2018-12-11", "close": 3.89318352, "volume": 1213.0}, {"date": "2018-12-12", "close": 4.13650749, "volume": 22577.0}, {"date": "2018-12-13", "close": 4.13650749, "volume": 1521.0}, {"date": "2018-12-14", "close": 4.62315543, "volume": 1483.0}, {"date": "2018-12-21", "close": 4.37983146, "volume": 3423.0}, {"date": "2019-01-15", "close": 4.13650749, "volume": 2059.0}, {"date": "2019-01-29", "close": 4.13650749, "volume": 4932.0}, {"date": "2019-01-30", "close": 4.258169475, "volume": 3820.0}, {"date": "2019-02-01", "close": 4.37983146, "volume": 1027.0}, {"date": "2019-03-04", "close": 5.35312734, "volume": 10309.0}, {"date": "2019-03-05", "close": 5.10980337, "volume": 1944.0}, {"date": "2019-03-06", "close": 5.35312734, "volume": 14904.0}, {"date": "2019-03-07", "close": 5.474789325, "volume": 5794.0}, {"date": "2019-03-18", "close": 4.501493445, "volume": 19407.0}, {"date": "2019-03-19", "close": 4.501493445, "volume": 10931.0}, {"date": "2019-03-20", "close": 4.62315543, "volume": 3589.0}, {"date": "2019-03-21", "close": 4.37983146, "volume": 1874.0}, {"date": "2019-03-22", "close": 4.37983146, "volume": 294.0}, {"date": "2019-03-26", "close": 5.35312734, "volume": 4040.0}, {"date": "2019-03-27", "close": 5.35312734, "volume": 184.0}, {"date": "2019-04-01", "close": 5.10980337, "volume": 563.0}, {"date": "2019-04-03", "close": 4.8664794, "volume": 4695.0}, {"date": "2019-04-04", "close": 4.8664794, "volume": 1563.0}, {"date": "2019-04-05", "close": 5.10980337, "volume": 2440.0}, {"date": "2019-04-08", "close": 4.8664794, "volume": 12740.0}, {"date": "2019-04-10", "close": 4.8664794, "volume": 497.0}, {"date": "2019-04-17", "close": 4.62315543, "volume": 7356.0}, {"date": "2019-04-26", "close": 4.501493445, "volume": 99304.0}, {"date": "2019-04-29", "close": 4.62315543, "volume": 4849.0}, {"date": "2019-04-30", "close": 4.62315543, "volume": 1668.0}, {"date": "2019-05-01", "close": 4.501493445, "volume": 331.0}, {"date": "2019-05-02", "close": 4.37983146, "volume": 14706.0}, {"date": "2019-05-03", "close": 4.37983146, "volume": 6387.0}, {"date": "2019-05-07", "close": 4.37983146, "volume": 2851.0}, {"date": "2019-05-14", "close": 4.258169475, "volume": 4594.0}, {"date": "2019-05-15", "close": 4.258169475, "volume": 517.0}, {"date": "2019-05-21", "close": 4.501493445, "volume": 952.0}, {"date": "2019-05-24", "close": 4.8664794, "volume": 2055.0}, {"date": "2019-05-27", "close": 4.62315543, "volume": 2616.0}, {"date": "2019-05-28", "close": 4.37983146, "volume": 647.0}, {"date": "2019-05-29", "close": 4.988141385, "volume": 41.0}, {"date": "2019-06-04", "close": 4.8664794, "volume": 1027.0}, {"date": "2019-06-05", "close": 5.10980337, "volume": 2170.0}, {"date": "2019-06-14", "close": 4.744817415, "volume": 4110.0}, {"date": "2019-06-17", "close": 5.231465355, "volume": 163.0}, {"date": "2019-06-18", "close": 4.8664794, "volume": 1911.0}, {"date": "2019-06-27", "close": 4.37983146, "volume": 51.0}, {"date": "2019-06-28", "close": 4.37983146, "volume": 170.0}, {"date": "2019-07-01", "close": 4.37983146, "volume": 1027.0}, {"date": "2019-07-02", "close": 4.37983146, "volume": 2466.0}, {"date": "2019-07-03", "close": 4.13650749, "volume": 73.0}, {"date": "2019-07-04", "close": 4.37983146, "volume": 2264.0}, {"date": "2019-07-05", "close": 4.37983146, "volume": 1137.0}, {"date": "2019-07-08", "close": 4.37983146, "volume": 852.0}, {"date": "2019-07-10", "close": 4.13650749, "volume": 1996.0}, {"date": "2019-07-11", "close": 4.13650749, "volume": 1133.0}, {"date": "2019-07-16", "close": 4.258169475, "volume": 1233.0}, {"date": "2019-07-18", "close": 4.37983146, "volume": 9384.0}, {"date": "2019-07-26", "close": 3.771521535, "volume": 529.0}, {"date": "2019-07-30", "close": 4.13650749, "volume": 5833.0}, {"date": "2019-07-31", "close": 4.13650749, "volume": 1817.0}, {"date": "2019-08-05", "close": 3.771521535, "volume": 2466.0}, {"date": "2019-08-06", "close": 3.771521535, "volume": 6543.0}, {"date": "2019-08-07", "close": 3.771521535, "volume": 4489.0}, {"date": "2019-08-08", "close": 3.89318352, "volume": 1131.0}, {"date": "2019-08-13", "close": 4.014845505, "volume": 495.0}, {"date": "2019-08-19", "close": 3.89318352, "volume": 244.0}, {"date": "2019-08-21", "close": 3.89318352, "volume": 534.0}, {"date": "2019-08-23", "close": 3.89318352, "volume": 249.0}, {"date": "2019-08-27", "close": 4.13650749, "volume": 1215.0}, {"date": "2019-08-28", "close": 4.014845505, "volume": 242.0}, {"date": "2019-09-02", "close": 4.014845505, "volume": 1233.0}, {"date": "2019-09-09", "close": 3.771521535, "volume": 1213.0}, {"date": "2019-09-11", "close": 3.89318352, "volume": 6883.0}, {"date": "2019-09-12", "close": 3.89318352, "volume": 1167.0}, {"date": "2019-09-13", "close": 3.89318352, "volume": 2943.0}, {"date": "2019-09-18", "close": 3.89318352, "volume": 514.0}, {"date": "2019-09-20", "close": 3.771521535, "volume": 616.0}, {"date": "2019-09-23", "close": 3.89318352, "volume": 7302.0}, {"date": "2019-09-24", "close": 3.89318352, "volume": 4.0}, {"date": "2019-10-02", "close": 3.40653558, "volume": 1419.0}, {"date": "2019-10-11", "close": 3.40653558, "volume": 743.0}, {"date": "2019-10-16", "close": 3.528197565, "volume": 2055.0}, {"date": "2019-10-18", "close": 3.40653558, "volume": 8407.0}, {"date": "2019-10-22", "close": 3.041549625, "volume": 95.0}, {"date": "2019-10-25", "close": 3.64985955, "volume": 8219.0}, {"date": "2019-10-28", "close": 3.041549625, "volume": 1218.0}, {"date": "2019-10-31", "close": 3.64985955, "volume": 4623.0}, {"date": "2019-11-01", "close": 3.89318352, "volume": 7409.0}, {"date": "2019-11-14", "close": 3.64985955, "volume": 4439.0}, {"date": "2019-11-20", "close": 3.64985955, "volume": 4877.0}, {"date": "2019-11-21", "close": 3.284873595, "volume": 6139.0}, {"date": "2019-11-26", "close": 3.16321161, "volume": 4311.0}, {"date": "2019-11-29", "close": 2.67656367, "volume": 995.0}, {"date": "2019-12-02", "close": 2.67656367, "volume": 2055.0}, {"date": "2019-12-05", "close": 3.64985955, "volume": 8235.0}, {"date": "2019-12-06", "close": 3.64985955, "volume": 1995.0}, {"date": "2019-12-09", "close": 3.64985955, "volume": 644.0}, {"date": "2019-12-10", "close": 3.64985955, "volume": 1488.0}, {"date": "2019-12-11", "close": 3.40653558, "volume": 3977.0}, {"date": "2019-12-12", "close": 3.528197565, "volume": 9576.0}, {"date": "2019-12-17", "close": 3.64985955, "volume": 10103.0}, {"date": "2019-12-18", "close": 3.64985955, "volume": 22508.0}, {"date": "2019-12-19", "close": 3.528197565, "volume": 1364.0}, {"date": "2019-12-20", "close": 3.528197565, "volume": 8593.0}, {"date": "2019-12-30", "close": 3.528197565, "volume": 8158.0}, {"date": "2019-12-31", "close": 3.64985955, "volume": 822.0}, {"date": "2020-01-06", "close": 3.528197565, "volume": 2609.0}, {"date": "2020-01-07", "close": 3.64985955, "volume": 9041.0}, {"date": "2020-01-08", "close": 3.64985955, "volume": 2450.0}, {"date": "2020-01-17", "close": 3.64985955, "volume": 2012.0}, {"date": "2020-01-20", "close": 3.64985955, "volume": 453.0}, {"date": "2020-01-23", "close": 3.528197565, "volume": 2356.0}, {"date": "2020-01-28", "close": 3.528197565, "volume": 132.0}, {"date": "2020-02-03", "close": 3.528197565, "volume": 2189.0}, {"date": "2020-02-10", "close": 3.528197565, "volume": 822.0}, {"date": "2020-02-17", "close": 3.40653558, "volume": 5959.0}, {"date": "2020-02-28", "close": 3.041549625, "volume": 762.0}, {"date": "2020-03-02", "close": 3.041549625, "volume": 719.0}, {"date": "2020-03-03", "close": 3.041549625, "volume": 1233.0}, {"date": "2020-03-04", "close": 2.408907303, "volume": 18378.0}, {"date": "2020-03-05", "close": 2.4332397, "volume": 1282.0}, {"date": "2020-03-09", "close": 2.4332397, "volume": 677.0}, {"date": "2020-03-10", "close": 2.18991573, "volume": 4287.0}, {"date": "2020-03-11", "close": 2.18991573, "volume": 1562.0}, {"date": "2020-03-12", "close": 2.18991573, "volume": 892.0}, {"date": "2020-03-16", "close": 1.143622659, "volume": 1865.0}, {"date": "2020-03-17", "close": 1.143622659, "volume": 530.0}, {"date": "2020-03-19", "close": 1.240952247, "volume": 1932.0}, {"date": "2020-03-20", "close": 1.45994382, "volume": 3279.0}, {"date": "2020-03-23", "close": 1.70326779, "volume": 3198.0}, {"date": "2020-03-24", "close": 1.70326779, "volume": 737.0}, {"date": "2020-03-26", "close": 1.21661985, "volume": 1127.0}, {"date": "2020-04-06", "close": 1.21661985, "volume": 4136.0}, {"date": "2020-04-07", "close": 1.313949438, "volume": 375.0}, {"date": "2020-04-16", "close": 1.338281835, "volume": 880.0}, {"date": "2020-04-17", "close": 1.386946629, "volume": 2057.0}, {"date": "2020-04-21", "close": 1.313949438, "volume": 3671.0}, {"date": "2020-05-04", "close": 1.070625468, "volume": 287.0}, {"date": "2020-05-06", "close": 1.094957865, "volume": 1174.0}, {"date": "2020-05-11", "close": 1.338281835, "volume": 3202.0}, {"date": "2020-05-13", "close": 1.484276217, "volume": 4623.0}, {"date": "2020-05-15", "close": 1.532941011, "volume": 3601.0}, {"date": "2020-05-18", "close": 1.532941011, "volume": 714.0}, {"date": "2020-05-19", "close": 1.21661985, "volume": 1607.0}, {"date": "2020-05-20", "close": 1.192287453, "volume": 7515.0}, {"date": "2020-05-22", "close": 1.240952247, "volume": 806.0}, {"date": "2020-05-27", "close": 1.070625468, "volume": 8538.0}, {"date": "2020-05-28", "close": 1.070625468, "volume": 1488.0}, {"date": "2020-05-29", "close": 1.070625468, "volume": 1573.0}, {"date": "2020-06-01", "close": 1.094957865, "volume": 95.0}, {"date": "2020-06-02", "close": 1.119290262, "volume": 38075.0}, {"date": "2020-06-03", "close": 1.119290262, "volume": 3058.0}, {"date": "2020-06-04", "close": 1.192287453, "volume": 4315.0}, {"date": "2020-06-09", "close": 1.21661985, "volume": 7339.0}, {"date": "2020-06-10", "close": 0.924631086, "volume": 34663.0}, {"date": "2020-06-11", "close": 1.094957865, "volume": 2877.0}, {"date": "2020-06-16", "close": 1.411279026, "volume": 27490.0}, {"date": "2020-06-17", "close": 1.21661985, "volume": 9863.0}, {"date": "2020-06-19", "close": 1.167955056, "volume": 1151.0}, {"date": "2020-06-22", "close": 0.97329588, "volume": 10166.0}, {"date": "2020-06-23", "close": 0.97329588, "volume": 3963.0}, {"date": "2020-06-24", "close": 0.97329588, "volume": 21822.0}, {"date": "2020-06-26", "close": 0.97329588, "volume": 242.0}, {"date": "2020-06-29", "close": 1.094957865, "volume": 132.0}, {"date": "2020-06-30", "close": 1.094957865, "volume": 21067.0}, {"date": "2020-07-01", "close": 1.070625468, "volume": 1232.0}, {"date": "2020-07-02", "close": 1.070625468, "volume": 655.0}, {"date": "2020-07-13", "close": 1.070625468, "volume": 13964.0}, {"date": "2020-07-14", "close": 1.119290262, "volume": 5830.0}, {"date": "2020-07-17", "close": 1.119290262, "volume": 466.0}, {"date": "2020-07-20", "close": 1.119290262, "volume": 1924.0}, {"date": "2020-07-21", "close": 1.119290262, "volume": 3947.0}, {"date": "2020-07-23", "close": 1.338281835, "volume": 11528.0}, {"date": "2020-07-24", "close": 1.873594569, "volume": 45193.0}, {"date": "2020-07-27", "close": 1.873594569, "volume": 3486.0}, {"date": "2020-07-28", "close": 1.70326779, "volume": 10315.0}, {"date": "2020-07-29", "close": 1.751932584, "volume": 5945.0}, {"date": "2020-07-30", "close": 1.45994382, "volume": 1732.0}, {"date": "2020-08-04", "close": 1.45994382, "volume": 2178.0}, {"date": "2020-08-06", "close": 1.824929775, "volume": 4110.0}, {"date": "2020-08-10", "close": 1.727600187, "volume": 33.0}, {"date": "2020-08-13", "close": 1.824929775, "volume": 1477.0}, {"date": "2020-08-17", "close": 1.94659176, "volume": 5864.0}, {"date": "2020-08-18", "close": 1.824929775, "volume": 4783.0}, {"date": "2020-08-24", "close": 1.94659176, "volume": 1284.0}, {"date": "2020-08-25", "close": 1.94659176, "volume": 5137.0}, {"date": "2020-08-28", "close": 1.94659176, "volume": 2540.0}, {"date": "2020-08-31", "close": 1.94659176, "volume": 1083.0}, {"date": "2020-09-03", "close": 1.824929775, "volume": 5067.0}, {"date": "2020-09-07", "close": 1.70326779, "volume": 5343.0}, {"date": "2020-09-08", "close": 1.70326779, "volume": 1154.0}, {"date": "2020-09-09", "close": 1.581605805, "volume": 2739.0}, {"date": "2020-09-10", "close": 1.508608614, "volume": 1371.0}, {"date": "2020-09-15", "close": 1.508608614, "volume": 2176.0}, {"date": "2020-09-17", "close": 1.508608614, "volume": 5865.0}, {"date": "2020-09-18", "close": 1.508608614, "volume": 2055.0}, {"date": "2020-09-22", "close": 1.508608614, "volume": 2106.0}, {"date": "2020-09-23", "close": 1.508608614, "volume": 632.0}, {"date": "2020-09-24", "close": 1.411279026, "volume": 1276.0}, {"date": "2020-09-28", "close": 1.411279026, "volume": 4110.0}, {"date": "2020-10-01", "close": 1.289617041, "volume": 1209.0}, {"date": "2020-10-05", "close": 1.289617041, "volume": 99.0}, {"date": "2020-10-09", "close": 1.289617041, "volume": 4.0}, {"date": "2020-10-12", "close": 1.313949438, "volume": 9602.0}, {"date": "2020-10-14", "close": 1.313949438, "volume": 6669.0}, {"date": "2020-10-16", "close": 1.508608614, "volume": 11408.0}, {"date": "2020-10-20", "close": 1.581605805, "volume": 2055.0}, {"date": "2020-10-22", "close": 1.581605805, "volume": 3317.0}, {"date": "2020-10-23", "close": 1.581605805, "volume": 76.0}, {"date": "2020-10-26", "close": 1.45994382, "volume": 4110.0}, {"date": "2020-10-27", "close": 1.338281835, "volume": 6015.0}, {"date": "2020-10-30", "close": 1.338281835, "volume": 8020.0}, {"date": "2020-11-05", "close": 1.338281835, "volume": 3603.0}, {"date": "2020-11-11", "close": 1.338281835, "volume": 724.0}, {"date": "2020-11-12", "close": 1.338281835, "volume": 920.0}, {"date": "2020-11-16", "close": 1.362614232, "volume": 411.0}, {"date": "2020-11-18", "close": 1.338281835, "volume": 74.0}, {"date": "2020-11-19", "close": 1.338281835, "volume": 5789.0}, {"date": "2020-11-24", "close": 1.192287453, "volume": 6459.0}, {"date": "2020-11-25", "close": 1.070625468, "volume": 1382.0}, {"date": "2020-11-26", "close": 1.046293071, "volume": 19797.0}, {"date": "2020-12-10", "close": 1.21661985, "volume": 1644.0}, {"date": "2020-12-17", "close": 0.997628277, "volume": 18324.0}, {"date": "2020-12-21", "close": 0.97329588, "volume": 1.0}, {"date": "2021-01-04", "close": 1.192287453, "volume": 752.0}, {"date": "2021-01-05", "close": 1.167955056, "volume": 377.0}, {"date": "2021-01-08", "close": 1.338281835, "volume": 2055.0}, {"date": "2021-01-28", "close": 1.45994382, "volume": 6925.0}, {"date": "2021-02-01", "close": 1.435611423, "volume": 699.0}, {"date": "2021-02-10", "close": 1.21661985, "volume": 3773.0}, {"date": "2021-02-11", "close": 1.21661985, "volume": 394.0}, {"date": "2021-02-17", "close": 1.21661985, "volume": 322.0}, {"date": "2021-02-19", "close": 1.094957865, "volume": 4091.0}, {"date": "2021-02-23", "close": 1.094957865, "volume": 10833.0}, {"date": "2021-03-02", "close": 1.167955056, "volume": 5678.0}, {"date": "2021-03-09", "close": 1.167955056, "volume": 1027.0}, {"date": "2021-03-10", "close": 1.021960674, "volume": 1514.0}, {"date": "2021-03-18", "close": 0.97329588, "volume": 512.0}, {"date": "2021-03-22", "close": 0.924631086, "volume": 5157.0}, {"date": "2021-03-23", "close": 0.97329588, "volume": 1027.0}, {"date": "2021-03-25", "close": 0.97329588, "volume": 241.0}, {"date": "2021-03-29", "close": 0.851633895, "volume": 1110.0}, {"date": "2021-03-30", "close": 0.851633895, "volume": 8043.0}, {"date": "2021-03-31", "close": 0.97329588, "volume": 12454.0}, {"date": "2021-04-01", "close": 0.97329588, "volume": 563.0}, {"date": "2021-04-12", "close": 0.827301498, "volume": 16439.0}, {"date": "2021-04-13", "close": 0.924631086, "volume": 17426.0}, {"date": "2021-04-15", "close": 0.924631086, "volume": 4110.0}, {"date": "2021-04-23", "close": 0.875966292, "volume": 107.0}, {"date": "2021-04-27", "close": 0.802969101, "volume": 1100.0}, {"date": "2021-04-28", "close": 0.72997191, "volume": 3935.0}, {"date": "2021-05-05", "close": 0.72997191, "volume": 390.0}, {"date": "2021-05-06", "close": 0.754304307, "volume": 1326.0}, {"date": "2021-05-13", "close": 0.754304307, "volume": 4138.0}, {"date": "2021-05-14", "close": 0.632642322, "volume": 6904.0}, {"date": "2021-05-17", "close": 0.608309925, "volume": 3262.0}, {"date": "2021-05-18", "close": 0.608309925, "volume": 440.0}, {"date": "2021-05-21", "close": 0.608309925, "volume": 2190.0}, {"date": "2021-05-25", "close": 0.608309925, "volume": 11096.0}, {"date": "2021-05-26", "close": 0.608309925, "volume": 22881.0}, {"date": "2021-05-31", "close": 0.656974719, "volume": 4110.0}, {"date": "2021-06-01", "close": 0.583977528, "volume": 74684.0}, {"date": "2021-06-03", "close": 0.72997191, "volume": 7025.0}, {"date": "2021-06-04", "close": 0.608309925, "volume": 2045.0}, {"date": "2021-06-07", "close": 0.656974719, "volume": 2700.0}, {"date": "2021-06-08", "close": 0.656974719, "volume": 3202.0}, {"date": "2021-06-11", "close": 0.656974719, "volume": 10836.0}, {"date": "2021-06-15", "close": 0.656974719, "volume": 27786.0}, {"date": "2021-06-16", "close": 0.656974719, "volume": 2334.0}, {"date": "2021-06-17", "close": 0.681307116, "volume": 11188.0}, {"date": "2021-06-18", "close": 0.681307116, "volume": 4121.0}, {"date": "2021-06-23", "close": 0.656974719, "volume": 4861.0}, {"date": "2021-06-28", "close": 0.681307116, "volume": 4110.0}, {"date": "2021-07-02", "close": 0.778636704, "volume": 661.0}, {"date": "2021-07-05", "close": 0.72997191, "volume": 4358.0}, {"date": "2021-07-06", "close": 0.72997191, "volume": 5589.0}, {"date": "2021-07-07", "close": 0.681307116, "volume": 2055.0}, {"date": "2021-07-13", "close": 0.705639513, "volume": 904.0}, {"date": "2021-07-15", "close": 0.705639513, "volume": 144.0}, {"date": "2021-07-22", "close": 0.681307116, "volume": 5294.0}, {"date": "2021-07-23", "close": 0.656974719, "volume": 35997.0}, {"date": "2021-07-29", "close": 0.583977528, "volume": 17515.0}, {"date": "2021-07-30", "close": 0.559645131, "volume": 59187.0}, {"date": "2021-08-03", "close": 0.559645131, "volume": 65757.0}, {"date": "2021-08-10", "close": 0.608309925, "volume": 85031.0}, {"date": "2021-08-11", "close": 0.608309925, "volume": 4668.0}, {"date": "2021-08-19", "close": 0.583977528, "volume": 487.0}, {"date": "2021-08-25", "close": 0.583977528, "volume": 46503.0}, {"date": "2021-08-26", "close": 0.583977528, "volume": 14998.0}, {"date": "2021-08-27", "close": 0.535312734, "volume": 45588.0}, {"date": "2021-08-30", "close": 0.559645131, "volume": 1779.0}, {"date": "2021-09-01", "close": 0.535312734, "volume": 3300.0}, {"date": "2021-09-02", "close": 0.48664794, "volume": 27571.0}, {"date": "2021-09-06", "close": 0.462315543, "volume": 763.0}, {"date": "2021-09-07", "close": 0.48664794, "volume": 61393.0}, {"date": "2021-09-09", "close": 0.48664794, "volume": 63623.0}, {"date": "2021-09-10", "close": 0.48664794, "volume": 29569.0}, {"date": "2021-09-13", "close": 0.48664794, "volume": 41981.0}, {"date": "2021-09-16", "close": 0.48664794, "volume": 6965.0}, {"date": "2021-09-20", "close": 0.48664794, "volume": 4455.0}, {"date": "2021-09-21", "close": 0.48664794, "volume": 70255.0}, {"date": "2021-09-30", "close": 0.43249906, "volume": 188402.0}, {"date": "2021-10-01", "close": 0.43249906, "volume": 42670.0}, {"date": "2021-10-04", "close": 0.43249906, "volume": 98096.0}, {"date": "2021-10-05", "close": 0.43249906, "volume": 353258.0}, {"date": "2021-10-06", "close": 0.43249906, "volume": 74163.0}, {"date": "2021-10-07", "close": 0.43249906, "volume": 57540.0}, {"date": "2021-10-08", "close": 0.43249906, "volume": 13876.0}, {"date": "2021-10-11", "close": 0.389249154, "volume": 123540.0}, {"date": "2021-10-12", "close": 0.43249906, "volume": 66963.0}, {"date": "2021-10-13", "close": 0.43249906, "volume": 1214.0}, {"date": "2021-10-14", "close": 0.345999248, "volume": 2312.0}, {"date": "2021-10-15", "close": 0.43249906, "volume": 55377.0}, {"date": "2021-10-18", "close": 0.43249906, "volume": 25871.0}, {"date": "2021-10-19", "close": 0.43249906, "volume": 13873.0}, {"date": "2021-10-20", "close": 0.43249906, "volume": 13295.0}, {"date": "2021-10-21", "close": 0.43249906, "volume": 11343.0}, {"date": "2021-10-22", "close": 0.43249906, "volume": 28.0}, {"date": "2021-10-25", "close": 0.389249154, "volume": 20053.0}, {"date": "2021-10-27", "close": 0.43249906, "volume": 42438.0}, {"date": "2021-10-28", "close": 0.43249906, "volume": 58019.0}, {"date": "2021-10-29", "close": 0.43249906, "volume": 3209.0}, {"date": "2021-11-01", "close": 0.43249906, "volume": 1422.0}, {"date": "2021-11-02", "close": 0.389249154, "volume": 4879.0}, {"date": "2021-11-03", "close": 0.345999248, "volume": 10446.0}, {"date": "2021-11-05", "close": 0.389249154, "volume": 57804.0}, {"date": "2021-11-09", "close": 0.389249154, "volume": 14335.0}, {"date": "2021-11-10", "close": 0.345999248, "volume": 21623.0}, {"date": "2021-11-11", "close": 0.345999248, "volume": 256607.0}, {"date": "2021-11-12", "close": 0.345999248, "volume": 94461.0}, {"date": "2021-11-15", "close": 0.345999248, "volume": 59686.0}, {"date": "2021-11-16", "close": 0.345999248, "volume": 13629.0}, {"date": "2021-11-17", "close": 0.302749342, "volume": 60839.0}, {"date": "2021-11-18", "close": 0.345999248, "volume": 5780.0}, {"date": "2021-11-19", "close": 0.345999248, "volume": 77131.0}, {"date": "2021-11-22", "close": 0.345999248, "volume": 11561.0}, {"date": "2021-11-24", "close": 0.345999248, "volume": 5358.0}, {"date": "2021-11-25", "close": 0.345999248, "volume": 5780.0}, {"date": "2021-11-26", "close": 0.345999248, "volume": 29674.0}, {"date": "2021-11-29", "close": 0.345999248, "volume": 137761.0}, {"date": "2021-11-30", "close": 0.43249906, "volume": 211443.0}, {"date": "2021-12-01", "close": 0.345999248, "volume": 56882.0}, {"date": "2021-12-02", "close": 0.43249906, "volume": 243745.0}, {"date": "2021-12-03", "close": 0.345999248, "volume": 4165.0}, {"date": "2021-12-06", "close": 0.43249906, "volume": 2982.0}, {"date": "2021-12-16", "close": 0.32869924, "volume": 414.0}, {"date": "2021-12-17", "close": 0.3459992, "volume": 68305.0}, {"date": "2021-12-20", "close": 0.3459992, "volume": 3708.0}, {"date": "2021-12-21", "close": 0.36762415, "volume": 56949.0}, {"date": "2021-12-22", "close": 0.34167421, "volume": 80975.0}, {"date": "2021-12-23", "close": 0.38059912, "volume": 108175.0}, {"date": "2021-12-24", "close": 0.41087405, "volume": 63006.0}, {"date": "2021-12-29", "close": 0.41087405, "volume": 28.0}, {"date": "2021-12-30", "close": 0.39789908, "volume": 99813.0}, {"date": "2021-12-31", "close": 0.41519904, "volume": 38041.0}, {"date": "2022-01-04", "close": 0.41087405, "volume": 308.0}, {"date": "2022-01-05", "close": 0.40654906, "volume": 1097.0}, {"date": "2022-01-06", "close": 0.38059912, "volume": 18424.0}, {"date": "2022-01-07", "close": 0.38059912, "volume": 1895.0}, {"date": "2022-01-10", "close": 0.38059912, "volume": 27801.0}, {"date": "2022-01-11", "close": 0.39357409, "volume": 1541.0}, {"date": "2022-01-12", "close": 0.37194914, "volume": 3437.0}, {"date": "2022-01-13", "close": 0.36329916, "volume": 8258.0}, {"date": "2022-01-14", "close": 0.36329916, "volume": 10978.0}, {"date": "2022-01-17", "close": 0.35464918, "volume": 2462.0}, {"date": "2022-01-18", "close": 0.35464918, "volume": 518.0}, {"date": "2022-01-19", "close": 0.35464918, "volume": 48494.0}, {"date": "2022-01-20", "close": 0.3459992, "volume": 15732.0}, {"date": "2022-01-21", "close": 0.32869924, "volume": 21970.0}, {"date": "2022-01-24", "close": 0.28544934, "volume": 82822.0}, {"date": "2022-01-25", "close": 0.26814938, "volume": 27617.0}, {"date": "2022-01-27", "close": 0.26814938, "volume": 125.0}, {"date": "2022-01-28", "close": 0.26814938, "volume": 30684.0}, {"date": "2022-01-31", "close": 0.32869924, "volume": 50237.0}, {"date": "2022-02-01", "close": 0.32869924, "volume": 84383.0}, {"date": "2022-02-04", "close": 0.33734922, "volume": 11171.0}, {"date": "2022-02-08", "close": 0.32004926, "volume": 2.0}, {"date": "2022-02-10", "close": 0.29409932, "volume": 5180.0}, {"date": "2022-02-11", "close": 0.3027493, "volume": 51393.0}, {"date": "2022-02-14", "close": 0.28112435, "volume": 26554.0}, {"date": "2022-02-15", "close": 0.3027493, "volume": 48189.0}, {"date": "2022-02-21", "close": 0.2594994, "volume": 91367.0}, {"date": "2022-02-22", "close": 0.3027493, "volume": 23850.0}, {"date": "2022-02-23", "close": 0.3027493, "volume": 11039.0}, {"date": "2022-02-24", "close": 0.3027493, "volume": 63584.0}, {"date": "2022-02-25", "close": 0.33734922, "volume": 181503.0}, {"date": "2022-03-03", "close": 0.28544934, "volume": 27404.0}, {"date": "2022-03-07", "close": 0.28544934, "volume": 46558.0}, {"date": "2022-03-08", "close": 0.28544934, "volume": 22306.0}, {"date": "2022-03-14", "close": 0.2594994, "volume": 7281.0}, {"date": "2022-03-15", "close": 0.2594994, "volume": 50546.0}, {"date": "2022-03-16", "close": 0.2594994, "volume": 105623.0}, {"date": "2022-03-18", "close": 0.2594994, "volume": 361.0}, {"date": "2022-03-22", "close": 0.2594994, "volume": 37250.0}, {"date": "2022-03-23", "close": 0.2594994, "volume": 5261.0}, {"date": "2022-03-24", "close": 0.2594994, "volume": 29364.0}, {"date": "2022-03-25", "close": 0.2594994, "volume": 314.0}, {"date": "2022-03-28", "close": 0.2594994, "volume": 13154.0}, {"date": "2022-03-29", "close": 0.27679936, "volume": 6936.0}, {"date": "2022-03-30", "close": 0.2594994, "volume": 30587.0}, {"date": "2022-03-31", "close": 0.26814938, "volume": 162782.0}, {"date": "2022-04-01", "close": 0.2594994, "volume": 115177.0}, {"date": "2022-04-05", "close": 0.2594994, "volume": 105752.0}, {"date": "2022-04-07", "close": 0.24219944, "volume": 34682.0}, {"date": "2022-04-11", "close": 0.22057449, "volume": 89133.0}, {"date": "2022-04-12", "close": 0.21192451, "volume": 30698.0}, {"date": "2022-04-14", "close": 0.20759952, "volume": 75093.0}, {"date": "2022-04-19", "close": 0.2162495, "volume": 11562.0}, {"date": "2022-04-20", "close": 0.22489948, "volume": 40459.0}, {"date": "2022-04-21", "close": 0.19029956, "volume": 110693.0}, {"date": "2022-04-22", "close": 0.20759952, "volume": 57804.0}, {"date": "2022-04-26", "close": 0.20759952, "volume": 5780.0}, {"date": "2022-04-27", "close": 0.235711955, "volume": 23121.0}, {"date": "2022-04-28", "close": 0.26814938, "volume": 130110.0}, {"date": "2022-04-29", "close": 0.26382439, "volume": 130632.0}, {"date": "2022-05-02", "close": 0.22489948, "volume": 57316.0}, {"date": "2022-05-03", "close": 0.2162495, "volume": 16185.0}, {"date": "2022-05-04", "close": 0.19029956, "volume": 118258.0}, {"date": "2022-05-06", "close": 0.19029956, "volume": 131561.0}, {"date": "2022-05-09", "close": 0.19029956, "volume": 135258.0}, {"date": "2022-05-10", "close": 0.16434962, "volume": 137753.0}, {"date": "2022-05-11", "close": 0.16002463, "volume": 4046.0}, {"date": "2022-05-12", "close": 0.16867461, "volume": 14856.0}, {"date": "2022-05-13", "close": 0.1729996, "volume": 53179.0}, {"date": "2022-05-17", "close": 0.1729996, "volume": 28902.0}, {"date": "2022-05-18", "close": 0.17732459, "volume": 98333.0}, {"date": "2022-05-19", "close": 0.15569964, "volume": 44422.0}, {"date": "2022-05-24", "close": 0.127386, "volume": 272935.0}, {"date": "2022-05-25", "close": 0.132104, "volume": 266763.0}, {"date": "2022-05-26", "close": 0.14154, "volume": 604747.0}, {"date": "2022-05-27", "close": 0.127386, "volume": 209166.0}, {"date": "2022-05-30", "close": 0.132104, "volume": 123079.0}, {"date": "2022-05-31", "close": 0.122668, "volume": 571981.0}, {"date": "2022-06-01", "close": 0.122668, "volume": 345066.0}, {"date": "2022-06-02", "close": 0.113232, "volume": 468353.0}, {"date": "2022-06-03", "close": 0.113232, "volume": 298798.0}, {"date": "2022-06-07", "close": 0.113232, "volume": 891626.0}, {"date": "2022-06-08", "close": 0.122668, "volume": 592442.0}, {"date": "2022-06-09", "close": 0.11795, "volume": 545782.0}, {"date": "2022-06-10", "close": 0.122668, "volume": 397388.0}, {"date": "2022-06-14", "close": 0.113232, "volume": 228310.0}, {"date": "2022-06-15", "close": 0.11795, "volume": 198751.0}, {"date": "2022-06-16", "close": 0.122668, "volume": 95379.0}, {"date": "2022-06-17", "close": 0.108514, "volume": 140169.0}, {"date": "2022-06-20", "close": 0.0905856, "volume": 301348.0}, {"date": "2022-06-21", "close": 0.084924, "volume": 149104.0}, {"date": "2022-06-22", "close": 0.0792624, "volume": 103074.0}, {"date": "2022-06-23", "close": 0.0764316, "volume": 389439.0}, {"date": "2022-06-24", "close": 0.0764316, "volume": 101544.0}, {"date": "2022-06-27", "close": 0.0717136, "volume": 15337.0}, {"date": "2022-06-28", "close": 0.075488, "volume": 1910.0}, {"date": "2022-06-29", "close": 0.0717136, "volume": 104408.0}, {"date": "2022-06-30", "close": 0.0745444, "volume": 166525.0}, {"date": "2022-07-01", "close": 0.0783188, "volume": 27057.0}, {"date": "2022-07-04", "close": 0.084924, "volume": 441.0}, {"date": "2022-07-05", "close": 0.084924, "volume": 129774.0}, {"date": "2022-07-07", "close": 0.0839804, "volume": 64710.0}, {"date": "2022-07-08", "close": 0.084924, "volume": 95379.0}, {"date": "2022-07-12", "close": 0.084924, "volume": 31793.0}, {"date": "2022-07-15", "close": 0.084924, "volume": 106.0}, {"date": "2022-07-18", "close": 0.0886984, "volume": 125788.0}, {"date": "2022-07-20", "close": 0.080206, "volume": 25029.0}, {"date": "2022-07-22", "close": 0.075488, "volume": 438808.0}, {"date": "2022-07-26", "close": 0.075488, "volume": 20265.0}, {"date": "2022-07-27", "close": 0.0745444, "volume": 27648.0}, {"date": "2022-07-28", "close": 0.0745444, "volume": 202407.0}, {"date": "2022-07-29", "close": 0.0740726, "volume": 10598.0}, {"date": "2022-08-01", "close": 0.084924, "volume": 17074.0}, {"date": "2022-08-02", "close": 0.0868112, "volume": 12.0}, {"date": "2022-08-04", "close": 0.084924, "volume": 24081.0}, {"date": "2022-08-05", "close": 0.084924, "volume": 2120.0}, {"date": "2022-08-08", "close": 0.0839804, "volume": 376.0}, {"date": "2022-08-09", "close": 0.0858676, "volume": 11736.0}, {"date": "2022-08-11", "close": 0.0830368, "volume": 84782.0}, {"date": "2022-08-15", "close": 0.0877548, "volume": 87398.0}, {"date": "2022-08-16", "close": 0.0816214, "volume": 152872.0}, {"date": "2022-08-18", "close": 0.080206, "volume": 901.0}, {"date": "2022-08-19", "close": 0.0745444, "volume": 77273.0}, {"date": "2022-08-22", "close": 0.0792624, "volume": 26494.0}, {"date": "2022-08-25", "close": 0.0811496, "volume": 37508.0}, {"date": "2022-08-26", "close": 0.0886984, "volume": 61035.0}, {"date": "2022-08-29", "close": 0.0868112, "volume": 413160.0}, {"date": "2022-08-30", "close": 0.084924, "volume": 19076.0}, {"date": "2022-08-31", "close": 0.0792624, "volume": 70852.0}, {"date": "2022-09-05", "close": 0.0745444, "volume": 36531.0}, {"date": "2022-09-08", "close": 0.07077, "volume": 39114.0}, {"date": "2022-09-12", "close": 0.056616, "volume": 214692.0}, {"date": "2022-09-13", "close": 0.0622776, "volume": 545750.0}, {"date": "2022-09-26", "close": 0.0603904, "volume": 51778.0}, {"date": "2022-09-29", "close": 0.056616, "volume": 132471.0}, {"date": "2022-10-04", "close": 0.0556724, "volume": 90.0}, {"date": "2022-10-05", "close": 0.0556724, "volume": 21195.0}, {"date": "2022-10-06", "close": 0.0556724, "volume": 199898.0}, {"date": "2022-10-07", "close": 0.0603904, "volume": 119259.0}, {"date": "2022-10-10", "close": 0.0622776, "volume": 57210.0}, {"date": "2022-10-11", "close": 0.061334, "volume": 52990.0}, {"date": "2022-10-12", "close": 0.066052, "volume": 386119.0}, {"date": "2022-10-13", "close": 0.07077, "volume": 27427.0}, {"date": "2022-10-14", "close": 0.07077, "volume": 2742.0}, {"date": "2022-10-20", "close": 0.0868112, "volume": 10598.0}, {"date": "2022-10-21", "close": 0.099078, "volume": 55075.0}, {"date": "2022-10-24", "close": 0.113232, "volume": 66733.0}, {"date": "2022-10-25", "close": 0.132104, "volume": 139686.0}, {"date": "2022-10-26", "close": 0.113232, "volume": 81364.0}, {"date": "2022-10-27", "close": 0.113232, "volume": 51058.0}, {"date": "2022-10-31", "close": 0.103796, "volume": 530.0}, {"date": "2022-11-01", "close": 0.099078, "volume": 1060.0}, {"date": "2022-11-03", "close": 0.11795, "volume": 543391.0}, {"date": "2022-11-04", "close": 0.136822, "volume": 43175.0}, {"date": "2022-11-07", "close": 0.14154, "volume": 60407.0}, {"date": "2022-11-08", "close": 0.14154, "volume": 13070.0}, {"date": "2022-11-09", "close": 0.14154, "volume": 19783.0}, {"date": "2022-11-11", "close": 0.122668, "volume": 530.0}, {"date": "2022-11-14", "close": 0.136822, "volume": 64116.0}, {"date": "2022-11-15", "close": 0.150976, "volume": 44581.0}, {"date": "2022-11-16", "close": 0.16513, "volume": 68615.0}, {"date": "2022-11-17", "close": 0.16513, "volume": 9667.0}, {"date": "2022-11-18", "close": 0.16513, "volume": 18548.0}, {"date": "2022-11-21", "close": 0.160412, "volume": 57498.0}, {"date": "2022-11-23", "close": 0.16513, "volume": 11775.0}, {"date": "2022-11-24", "close": 0.160412, "volume": 31793.0}, {"date": "2022-11-25", "close": 0.16513, "volume": 57393.0}, {"date": "2022-11-28", "close": 0.16513, "volume": 36032.0}, {"date": "2022-11-29", "close": 0.169848, "volume": 15606.0}, {"date": "2022-11-30", "close": 0.16513, "volume": 61780.0}, {"date": "2022-12-01", "close": 0.150976, "volume": 27202.0}, {"date": "2022-12-02", "close": 0.160412, "volume": 5829.0}, {"date": "2022-12-07", "close": 0.160412, "volume": 2.0}, {"date": "2022-12-12", "close": 0.155694, "volume": 6422.0}, {"date": "2022-12-14", "close": 0.122668, "volume": 86691.0}, {"date": "2022-12-20", "close": 0.11795, "volume": 8889.0}, {"date": "2022-12-21", "close": 0.122668, "volume": 21189.0}, {"date": "2022-12-22", "close": 0.150976, "volume": 103693.0}, {"date": "2022-12-23", "close": 0.150976, "volume": 22480.0}, {"date": "2022-12-30", "close": 0.132104, "volume": 9243.0}, {"date": "2023-01-03", "close": 0.136822, "volume": 5299.0}, {"date": "2023-01-04", "close": 0.14154, "volume": 74184.0}, {"date": "2023-01-05", "close": 0.136822, "volume": 45672.0}, {"date": "2023-01-06", "close": 0.14154, "volume": 70093.0}, {"date": "2023-01-09", "close": 0.127386, "volume": 99083.0}, {"date": "2023-01-10", "close": 0.132104, "volume": 22255.0}, {"date": "2023-01-11", "close": 0.127386, "volume": 6359.0}, {"date": "2023-01-13", "close": 0.122668, "volume": 125945.0}, {"date": "2023-01-16", "close": 0.11795, "volume": 36907.0}, {"date": "2023-01-17", "close": 0.103796, "volume": 200020.0}, {"date": "2023-01-18", "close": 0.103796, "volume": 69480.0}, {"date": "2023-01-20", "close": 0.122668, "volume": 81994.0}, {"date": "2023-01-23", "close": 0.127386, "volume": 21536.0}, {"date": "2023-01-24", "close": 0.127386, "volume": 9314.0}, {"date": "2023-01-25", "close": 0.113232, "volume": 137770.0}, {"date": "2023-01-27", "close": 0.122668, "volume": 65215.0}, {"date": "2023-01-30", "close": 0.11795, "volume": 24562.0}, {"date": "2023-01-31", "close": 0.127386, "volume": 142362.0}, {"date": "2023-02-01", "close": 0.136822, "volume": 38632.0}, {"date": "2023-02-02", "close": 0.136822, "volume": 240769.0}, {"date": "2023-02-07", "close": 0.127386, "volume": 30581.0}, {"date": "2023-02-08", "close": 0.113232, "volume": 228.0}, {"date": "2023-02-09", "close": 0.132104, "volume": 40071.0}, {"date": "2023-02-10", "close": 0.136822, "volume": 832.0}, {"date": "2023-02-13", "close": 0.127386, "volume": 43451.0}, {"date": "2023-02-14", "close": 0.132104, "volume": 58287.0}, {"date": "2023-02-15", "close": 0.136822, "volume": 48213.0}, {"date": "2023-02-16", "close": 0.14154, "volume": 105977.0}, {"date": "2023-02-21", "close": 0.132104, "volume": 155987.0}, {"date": "2023-02-22", "close": 0.132104, "volume": 138.0}, {"date": "2023-02-23", "close": 0.14154, "volume": 45432.0}, {"date": "2023-02-28", "close": 0.14154, "volume": 60642.0}, {"date": "2023-03-02", "close": 0.132104, "volume": 19344.0}, {"date": "2023-03-03", "close": 0.127386, "volume": 53533.0}, {"date": "2023-03-06", "close": 0.122668, "volume": 142905.0}, {"date": "2023-03-07", "close": 0.11795, "volume": 105882.0}, {"date": "2023-03-08", "close": 0.103796, "volume": 50227.0}, {"date": "2023-03-09", "close": 0.099078, "volume": 50869.0}, {"date": "2023-03-10", "close": 0.113232, "volume": 12813.0}, {"date": "2023-03-13", "close": 0.113232, "volume": 7064.0}, {"date": "2023-03-14", "close": 0.113232, "volume": 4415.0}, {"date": "2023-03-15", "close": 0.099078, "volume": 35102.0}, {"date": "2023-03-17", "close": 0.108514, "volume": 14384.0}, {"date": "2023-03-21", "close": 0.108514, "volume": 2714.0}, {"date": "2023-03-30", "close": 0.103796, "volume": 66429.0}, {"date": "2023-03-31", "close": 0.103796, "volume": 71.0}, {"date": "2023-04-03", "close": 0.113232, "volume": 22967.0}, {"date": "2023-04-04", "close": 0.103796, "volume": 7440.0}, {"date": "2023-04-05", "close": 0.113232, "volume": 41787.0}, {"date": "2023-04-12", "close": 0.099078, "volume": 220.0}, {"date": "2023-04-14", "close": 0.11795, "volume": 4239.0}, {"date": "2023-04-17", "close": 0.11795, "volume": 5070.0}, {"date": "2023-04-18", "close": 0.113232, "volume": 29975.0}, {"date": "2023-04-19", "close": 0.113232, "volume": 58339.0}, {"date": "2023-04-21", "close": 0.113232, "volume": 52989.0}, {"date": "2023-04-26", "close": 0.113232, "volume": 37092.0}, {"date": "2023-04-28", "close": 0.132104, "volume": 90260.0}, {"date": "2023-05-01", "close": 0.14154, "volume": 22198.0}, {"date": "2023-05-04", "close": 0.14154, "volume": 52989.0}, {"date": "2023-05-12", "close": 0.132104, "volume": 42391.0}, {"date": "2023-05-15", "close": 0.122668, "volume": 61793.0}, {"date": "2023-05-16", "close": 0.103796, "volume": 533530.0}, {"date": "2023-05-17", "close": 0.103796, "volume": 199237.0}, {"date": "2023-05-19", "close": 0.103796, "volume": 224671.0}, {"date": "2023-05-22", "close": 0.103796, "volume": 96651.0}, {"date": "2023-05-23", "close": 0.0915292, "volume": 27554.0}, {"date": "2023-05-24", "close": 0.084924, "volume": 1187.0}, {"date": "2023-05-25", "close": 0.084924, "volume": 181651.0}, {"date": "2023-05-29", "close": 0.084924, "volume": 9237.0}, {"date": "2023-05-30", "close": 0.089642, "volume": 61936.0}, {"date": "2023-05-31", "close": 0.09436, "volume": 67786.0}, {"date": "2023-06-05", "close": 0.113232, "volume": 7414.0}, {"date": "2023-06-07", "close": 0.113232, "volume": 51828.0}, {"date": "2023-06-14", "close": 0.18872, "volume": 2076474.0}, {"date": "2023-06-15", "close": 0.18872, "volume": 541354.0}, {"date": "2023-06-16", "close": 0.18872, "volume": 422318.0}, {"date": "2023-06-19", "close": 0.174566, "volume": 759247.0}, {"date": "2023-06-22", "close": 0.18, "volume": 135050.0}, {"date": "2023-06-23", "close": 0.175, "volume": 109886.0}, {"date": "2023-06-26", "close": 0.17, "volume": 172557.0}, {"date": "2023-06-27", "close": 0.165, "volume": 220356.0}, {"date": "2023-06-28", "close": 0.16, "volume": 84941.0}, {"date": "2023-06-29", "close": 0.16, "volume": 53958.0}, {"date": "2023-06-30", "close": 0.16, "volume": 1082580.0}, {"date": "2023-07-03", "close": 0.17, "volume": 48456.0}, {"date": "2023-07-04", "close": 0.165, "volume": 8304.0}, {"date": "2023-07-05", "close": 0.17, "volume": 77339.0}, {"date": "2023-07-06", "close": 0.17, "volume": 83031.0}, {"date": "2023-07-07", "close": 0.16, "volume": 40025.0}, {"date": "2023-07-10", "close": 0.16, "volume": 5.0}, {"date": "2023-07-12", "close": 0.17, "volume": 58820.0}, {"date": "2023-07-13", "close": 0.17, "volume": 14041.0}, {"date": "2023-07-14", "close": 0.195, "volume": 69336.0}, {"date": "2023-07-17", "close": 0.185, "volume": 6157.0}, {"date": "2023-07-18", "close": 0.19, "volume": 83077.0}, {"date": "2023-07-19", "close": 0.19, "volume": 26778.0}, {"date": "2023-07-20", "close": 0.19, "volume": 19423.0}, {"date": "2023-07-21", "close": 0.2, "volume": 115025.0}, {"date": "2023-07-24", "close": 0.2, "volume": 148727.0}, {"date": "2023-07-25", "close": 0.215, "volume": 41156.0}, {"date": "2023-07-26", "close": 0.23, "volume": 54162.0}, {"date": "2023-07-27", "close": 0.23, "volume": 74406.0}, {"date": "2023-07-28", "close": 0.22, "volume": 87828.0}, {"date": "2023-07-31", "close": 0.23, "volume": 25004.0}, {"date": "2023-08-01", "close": 0.23, "volume": 62994.0}, {"date": "2023-08-03", "close": 0.215, "volume": 28127.0}, {"date": "2023-08-04", "close": 0.215, "volume": 1106.0}, {"date": "2023-08-07", "close": 0.215, "volume": 38608.0}, {"date": "2023-08-08", "close": 0.215, "volume": 618.0}, {"date": "2023-08-09", "close": 0.205, "volume": 3300.0}, {"date": "2023-08-10", "close": 0.2, "volume": 10698.0}, {"date": "2023-08-11", "close": 0.2, "volume": 225521.0}, {"date": "2023-08-14", "close": 0.22, "volume": 973932.0}, {"date": "2023-08-15", "close": 0.22, "volume": 429.0}, {"date": "2023-08-16", "close": 0.215, "volume": 6297.0}, {"date": "2023-08-18", "close": 0.21, "volume": 27895.0}, {"date": "2023-08-21", "close": 0.215, "volume": 44000.0}, {"date": "2023-08-22", "close": 0.215, "volume": 40016.0}, {"date": "2023-08-23", "close": 0.21, "volume": 82461.0}, {"date": "2023-08-24", "close": 0.21, "volume": 574.0}, {"date": "2023-08-25", "close": 0.205, "volume": 5900.0}, {"date": "2023-08-28", "close": 0.215, "volume": 106956.0}, {"date": "2023-08-29", "close": 0.21, "volume": 535.0}, {"date": "2023-08-30", "close": 0.22, "volume": 152345.0}, {"date": "2023-08-31", "close": 0.2, "volume": 234688.0}, {"date": "2023-09-01", "close": 0.2, "volume": 13847.0}, {"date": "2023-09-04", "close": 0.2, "volume": 95019.0}, {"date": "2023-09-05", "close": 0.235, "volume": 50036.0}, {"date": "2023-09-06", "close": 0.215, "volume": 168.0}, {"date": "2023-09-07", "close": 0.22, "volume": 40505.0}, {"date": "2023-09-08", "close": 0.215, "volume": 99750.0}, {"date": "2023-09-11", "close": 0.215, "volume": 73143.0}, {"date": "2023-09-12", "close": 0.215, "volume": 59409.0}, {"date": "2023-09-14", "close": 0.215, "volume": 2.0}, {"date": "2023-09-15", "close": 0.2, "volume": 100005.0}, {"date": "2023-09-18", "close": 0.2, "volume": 49423.0}, {"date": "2023-09-21", "close": 0.195, "volume": 51872.0}, {"date": "2023-09-22", "close": 0.2, "volume": 35729.0}, {"date": "2023-09-25", "close": 0.2, "volume": 20216.0}, {"date": "2023-09-26", "close": 0.205, "volume": 10334.0}, {"date": "2023-10-03", "close": 0.2, "volume": 16824.0}, {"date": "2023-10-04", "close": 0.2, "volume": 115090.0}, {"date": "2023-10-05", "close": 0.195, "volume": 117662.0}, {"date": "2023-10-06", "close": 0.19, "volume": 92231.0}, {"date": "2023-10-09", "close": 0.2, "volume": 216306.0}, {"date": "2023-10-10", "close": 0.1975, "volume": 152877.0}, {"date": "2023-10-12", "close": 0.19, "volume": 24241.0}, {"date": "2023-10-13", "close": 0.2, "volume": 35344.0}, {"date": "2023-10-17", "close": 0.2, "volume": 23481.0}, {"date": "2023-10-19", "close": 0.2, "volume": 25081.0}, {"date": "2023-10-20", "close": 0.2, "volume": 1000.0}, {"date": "2023-10-23", "close": 0.2, "volume": 242817.0}, {"date": "2023-10-24", "close": 0.2, "volume": 675.0}, {"date": "2023-10-25", "close": 0.19, "volume": 104253.0}, {"date": "2023-10-27", "close": 0.205, "volume": 23350.0}, {"date": "2023-10-30", "close": 0.215, "volume": 961.0}, {"date": "2023-10-31", "close": 0.215, "volume": 35785.0}, {"date": "2023-11-01", "close": 0.23, "volume": 10000.0}, {"date": "2023-11-02", "close": 0.23, "volume": 110146.0}, {"date": "2023-11-06", "close": 0.225, "volume": 113269.0}, {"date": "2023-11-07", "close": 0.225, "volume": 34969.0}, {"date": "2023-11-08", "close": 0.235, "volume": 50000.0}, {"date": "2023-11-09", "close": 0.24, "volume": 30000.0}, {"date": "2023-11-10", "close": 0.265, "volume": 59923.0}, {"date": "2023-11-13", "close": 0.26, "volume": 40000.0}, {"date": "2023-11-14", "close": 0.25, "volume": 32479.0}, {"date": "2023-11-15", "close": 0.245, "volume": 72820.0}, {"date": "2023-11-16", "close": 0.25, "volume": 132517.0}, {"date": "2023-11-17", "close": 0.255, "volume": 60711.0}, {"date": "2023-11-20", "close": 0.25, "volume": 214657.0}, {"date": "2023-11-21", "close": 0.25, "volume": 55166.0}, {"date": "2023-11-22", "close": 0.265, "volume": 155602.0}, {"date": "2023-11-23", "close": 0.28, "volume": 171453.0}, {"date": "2023-11-24", "close": 0.295, "volume": 413146.0}, {"date": "2023-11-27", "close": 0.295, "volume": 506550.0}, {"date": "2023-11-28", "close": 0.29, "volume": 70455.0}, {"date": "2023-11-29", "close": 0.285, "volume": 50261.0}, {"date": "2023-11-30", "close": 0.285, "volume": 487.0}, {"date": "2023-12-01", "close": 0.285, "volume": 5742.0}, {"date": "2023-12-04", "close": 0.265, "volume": 21707.0}, {"date": "2023-12-05", "close": 0.28, "volume": 630880.0}, {"date": "2023-12-06", "close": 0.28, "volume": 482422.0}, {"date": "2023-12-07", "close": 0.29, "volume": 46927.0}, {"date": "2023-12-08", "close": 0.285, "volume": 79223.0}, {"date": "2023-12-11", "close": 0.28, "volume": 25000.0}, {"date": "2023-12-12", "close": 0.28, "volume": 113356.0}, {"date": "2023-12-13", "close": 0.285, "volume": 18.0}, {"date": "2023-12-14", "close": 0.28, "volume": 125948.0}, {"date": "2023-12-15", "close": 0.275, "volume": 68314.0}, {"date": "2023-12-18", "close": 0.3, "volume": 542088.0}, {"date": "2023-12-19", "close": 0.32, "volume": 334698.0}, {"date": "2023-12-20", "close": 0.355, "volume": 421793.0}, {"date": "2023-12-21", "close": 0.4, "volume": 306658.0}, {"date": "2023-12-22", "close": 0.415, "volume": 761366.0}, {"date": "2023-12-27", "close": 0.43, "volume": 593717.0}, {"date": "2023-12-28", "close": 0.44, "volume": 662451.0}, {"date": "2023-12-29", "close": 0.44, "volume": 630457.0}, {"date": "2024-01-02", "close": 0.44, "volume": 36539.0}, {"date": "2024-01-03", "close": 0.4, "volume": 50993.0}, {"date": "2024-01-04", "close": 0.375, "volume": 100087.0}, {"date": "2024-01-05", "close": 0.39, "volume": 63636.0}, {"date": "2024-01-08", "close": 0.38, "volume": 61839.0}, {"date": "2024-01-09", "close": 0.39, "volume": 50939.0}, {"date": "2024-01-10", "close": 0.38, "volume": 130889.0}, {"date": "2024-01-11", "close": 0.39, "volume": 293020.0}, {"date": "2024-01-12", "close": 0.39, "volume": 46261.0}, {"date": "2024-01-15", "close": 0.43, "volume": 1129286.0}, {"date": "2024-01-16", "close": 0.43, "volume": 214380.0}, {"date": "2024-01-17", "close": 0.425, "volume": 43483.0}, {"date": "2024-01-18", "close": 0.43, "volume": 54493.0}, {"date": "2024-01-19", "close": 0.42, "volume": 25856.0}, {"date": "2024-01-22", "close": 0.395, "volume": 59488.0}, {"date": "2024-01-23", "close": 0.4, "volume": 115025.0}, {"date": "2024-01-24", "close": 0.44, "volume": 145218.0}, {"date": "2024-01-25", "close": 0.425, "volume": 58048.0}, {"date": "2024-01-29", "close": 0.42, "volume": 36610.0}, {"date": "2024-01-30", "close": 0.42, "volume": 75345.0}, {"date": "2024-01-31", "close": 0.415, "volume": 62937.0}, {"date": "2024-02-01", "close": 0.41, "volume": 7503.0}, {"date": "2024-02-02", "close": 0.42, "volume": 29808.0}, {"date": "2024-02-05", "close": 0.4, "volume": 4272.0}, {"date": "2024-02-06", "close": 0.4, "volume": 50290.0}, {"date": "2024-02-07", "close": 0.41, "volume": 32228.0}, {"date": "2024-02-08", "close": 0.41, "volume": 5000.0}, {"date": "2024-02-09", "close": 0.41, "volume": 20098.0}, {"date": "2024-02-12", "close": 0.405, "volume": 25220.0}, {"date": "2024-02-13", "close": 0.43, "volume": 69278.0}, {"date": "2024-02-14", "close": 0.44, "volume": 123.0}, {"date": "2024-02-15", "close": 0.435, "volume": 3.0}, {"date": "2024-02-16", "close": 0.42, "volume": 11171.0}, {"date": "2024-02-19", "close": 0.42, "volume": 3870.0}, {"date": "2024-02-20", "close": 0.4, "volume": 146754.0}, {"date": "2024-02-21", "close": 0.4, "volume": 100.0}, {"date": "2024-02-22", "close": 0.4, "volume": 60744.0}, {"date": "2024-02-23", "close": 0.4, "volume": 697.0}, {"date": "2024-02-26", "close": 0.37, "volume": 33866.0}, {"date": "2024-02-27", "close": 0.36, "volume": 107650.0}, {"date": "2024-02-28", "close": 0.385, "volume": 157150.0}, {"date": "2024-02-29", "close": 0.38, "volume": 111184.0}, {"date": "2024-03-01", "close": 0.375, "volume": 49807.0}, {"date": "2024-03-04", "close": 0.375, "volume": 27722.0}, {"date": "2024-03-05", "close": 0.36, "volume": 197636.0}, {"date": "2024-03-07", "close": 0.36, "volume": 58903.0}, {"date": "2024-03-08", "close": 0.36, "volume": 8450.0}, {"date": "2024-03-11", "close": 0.385, "volume": 111345.0}, {"date": "2024-03-12", "close": 0.415, "volume": 209612.0}, {"date": "2024-03-13", "close": 0.4, "volume": 42501.0}, {"date": "2024-03-14", "close": 0.4, "volume": 36.0}, {"date": "2024-03-15", "close": 0.41, "volume": 14023.0}, {"date": "2024-03-18", "close": 0.405, "volume": 75.0}, {"date": "2024-03-19", "close": 0.375, "volume": 53098.0}, {"date": "2024-03-20", "close": 0.37, "volume": 22987.0}, {"date": "2024-03-21", "close": 0.38, "volume": 3527.0}, {"date": "2024-03-22", "close": 0.38, "volume": 27.0}, {"date": "2024-03-26", "close": 0.405, "volume": 128825.0}, {"date": "2024-03-27", "close": 0.4, "volume": 15.0}, {"date": "2024-03-28", "close": 0.4, "volume": 2528.0}, {"date": "2024-04-02", "close": 0.4, "volume": 150.0}, {"date": "2024-04-03", "close": 0.395, "volume": 3140.0}, {"date": "2024-04-04", "close": 0.385, "volume": 278802.0}, {"date": "2024-04-08", "close": 0.355, "volume": 59352.0}, {"date": "2024-04-09", "close": 0.355, "volume": 25368.0}, {"date": "2024-04-10", "close": 0.34, "volume": 63037.0}, {"date": "2024-04-12", "close": 0.34, "volume": 177540.0}, {"date": "2024-04-15", "close": 0.36, "volume": 48838.0}, {"date": "2024-04-16", "close": 0.34, "volume": 69206.0}, {"date": "2024-04-19", "close": 0.32, "volume": 84621.0}, {"date": "2024-04-22", "close": 0.32, "volume": 124316.0}, {"date": "2024-04-23", "close": 0.32, "volume": 85304.0}, {"date": "2024-04-24", "close": 0.32, "volume": 1.0}, {"date": "2024-04-26", "close": 0.32, "volume": 31.0}, {"date": "2024-04-29", "close": 0.29, "volume": 392929.0}, {"date": "2024-04-30", "close": 0.31, "volume": 203062.0}, {"date": "2024-05-01", "close": 0.33, "volume": 97479.0}, {"date": "2024-05-02", "close": 0.34, "volume": 74341.0}, {"date": "2024-05-08", "close": 0.32, "volume": 79953.0}, {"date": "2024-05-09", "close": 0.32, "volume": 114588.0}, {"date": "2024-05-10", "close": 0.305, "volume": 143695.0}, {"date": "2024-05-13", "close": 0.33, "volume": 658690.0}, {"date": "2024-05-14", "close": 0.32, "volume": 352058.0}, {"date": "2024-05-15", "close": 0.315, "volume": 220445.0}, {"date": "2024-05-16", "close": 0.325, "volume": 403698.0}, {"date": "2024-05-17", "close": 0.32, "volume": 70419.0}, {"date": "2024-05-20", "close": 0.31, "volume": 95204.0}, {"date": "2024-05-21", "close": 0.325, "volume": 181014.0}, {"date": "2024-05-23", "close": 0.345, "volume": 82950.0}, {"date": "2024-05-28", "close": 0.34, "volume": 187111.0}, {"date": "2024-05-29", "close": 0.355, "volume": 1011286.0}, {"date": "2024-05-30", "close": 0.375, "volume": 757057.0}, {"date": "2024-05-31", "close": 0.405, "volume": 138785.0}, {"date": "2024-06-03", "close": 0.42, "volume": 895268.0}, {"date": "2024-06-04", "close": 0.405, "volume": 492652.0}, {"date": "2024-06-05", "close": 0.39, "volume": 385496.0}, {"date": "2024-06-06", "close": 0.4, "volume": 129191.0}, {"date": "2024-06-07", "close": 0.44, "volume": 288419.0}, {"date": "2024-06-11", "close": 0.465, "volume": 205988.0}, {"date": "2024-06-12", "close": 0.44, "volume": 243384.0}, {"date": "2024-06-13", "close": 0.44, "volume": 20224.0}, {"date": "2024-06-14", "close": 0.43, "volume": 68398.0}, {"date": "2024-06-17", "close": 0.43, "volume": 289299.0}, {"date": "2024-06-18", "close": 0.44, "volume": 530963.0}, {"date": "2024-06-19", "close": 0.435, "volume": 310698.0}, {"date": "2024-06-20", "close": 0.445, "volume": 144988.0}, {"date": "2024-06-21", "close": 0.43, "volume": 211087.0}, {"date": "2024-06-24", "close": 0.43, "volume": 146767.0}, {"date": "2024-06-25", "close": 0.445, "volume": 180802.0}, {"date": "2024-06-26", "close": 0.435, "volume": 175274.0}, {"date": "2024-06-27", "close": 0.44, "volume": 72038.0}, {"date": "2024-06-28", "close": 0.43, "volume": 175378.0}, {"date": "2024-07-01", "close": 0.445, "volume": 187217.0}, {"date": "2024-07-02", "close": 0.445, "volume": 228922.0}, {"date": "2024-07-03", "close": 0.435, "volume": 386003.0}, {"date": "2024-07-04", "close": 0.445, "volume": 100020.0}, {"date": "2024-07-05", "close": 0.5, "volume": 776566.0}, {"date": "2024-07-08", "close": 0.5, "volume": 861232.0}, {"date": "2024-07-09", "close": 0.525, "volume": 52984.0}, {"date": "2024-07-10", "close": 0.53, "volume": 450802.0}, {"date": "2024-07-11", "close": 0.53, "volume": 201292.0}, {"date": "2024-07-12", "close": 0.545, "volume": 535995.0}, {"date": "2024-07-15", "close": 0.535, "volume": 302088.0}, {"date": "2024-07-16", "close": 0.565, "volume": 2262876.0}, {"date": "2024-07-17", "close": 0.57, "volume": 370431.0}, {"date": "2024-07-18", "close": 0.58, "volume": 415005.0}, {"date": "2024-07-19", "close": 0.57, "volume": 294638.0}, {"date": "2024-07-22", "close": 0.56, "volume": 437699.0}, {"date": "2024-07-23", "close": 0.615, "volume": 1746263.0}, {"date": "2024-07-24", "close": 0.615, "volume": 248314.0}, {"date": "2024-07-25", "close": 0.595, "volume": 44818.0}, {"date": "2024-07-26", "close": 0.6, "volume": 356046.0}, {"date": "2024-07-29", "close": 0.62, "volume": 313712.0}, {"date": "2024-07-30", "close": 0.635, "volume": 570839.0}, {"date": "2024-07-31", "close": 0.645, "volume": 549382.0}, {"date": "2024-08-01", "close": 0.63, "volume": 623286.0}, {"date": "2024-08-02", "close": 0.62, "volume": 197806.0}, {"date": "2024-08-05", "close": 0.575, "volume": 676116.0}, {"date": "2024-08-06", "close": 0.6, "volume": 131063.0}, {"date": "2024-08-07", "close": 0.595, "volume": 236368.0}, {"date": "2024-08-08", "close": 0.58, "volume": 19017.0}, {"date": "2024-08-09", "close": 0.6, "volume": 9967.0}, {"date": "2024-08-12", "close": 0.595, "volume": 169235.0}, {"date": "2024-08-13", "close": 0.58, "volume": 177069.0}, {"date": "2024-08-14", "close": 0.575, "volume": 112445.0}, {"date": "2024-08-15", "close": 0.57, "volume": 30646.0}, {"date": "2024-08-16", "close": 0.57, "volume": 138706.0}, {"date": "2024-08-19", "close": 0.555, "volume": 95401.0}, {"date": "2024-08-20", "close": 0.545, "volume": 100840.0}, {"date": "2024-08-21", "close": 0.55, "volume": 50920.0}, {"date": "2024-08-22", "close": 0.55, "volume": 2320.0}, {"date": "2024-08-23", "close": 0.55, "volume": 30135.0}, {"date": "2024-08-26", "close": 0.57, "volume": 67585.0}, {"date": "2024-08-27", "close": 0.57, "volume": 219311.0}, {"date": "2024-08-28", "close": 0.58, "volume": 25762.0}, {"date": "2024-08-29", "close": 0.585, "volume": 6445.0}, {"date": "2024-09-02", "close": 0.59, "volume": 246031.0}, {"date": "2024-09-03", "close": 0.58, "volume": 70220.0}, {"date": "2024-09-04", "close": 0.595, "volume": 585984.0}, {"date": "2024-09-05", "close": 0.6, "volume": 1271500.0}, {"date": "2024-09-06", "close": 0.61, "volume": 1137220.0}, {"date": "2024-09-09", "close": 0.62, "volume": 289546.0}, {"date": "2024-09-10", "close": 0.635, "volume": 419526.0}, {"date": "2024-09-11", "close": 0.64, "volume": 4721.0}, {"date": "2024-09-12", "close": 0.65, "volume": 544806.0}, {"date": "2024-09-13", "close": 0.63, "volume": 173741.0}, {"date": "2024-09-16", "close": 0.64, "volume": 156010.0}, {"date": "2024-09-17", "close": 0.65, "volume": 211662.0}, {"date": "2024-09-18", "close": 0.64, "volume": 160754.0}, {"date": "2024-09-19", "close": 0.65, "volume": 38956.0}, {"date": "2024-09-20", "close": 0.65, "volume": 92356.0}, {"date": "2024-09-23", "close": 0.65, "volume": 78478.0}, {"date": "2024-09-24", "close": 0.67, "volume": 69376.0}, {"date": "2024-09-25", "close": 0.66, "volume": 141177.0}, {"date": "2024-09-26", "close": 0.65, "volume": 131017.0}, {"date": "2024-09-27", "close": 0.665, "volume": 2136776.0}, {"date": "2024-09-30", "close": 0.72, "volume": 513826.0}, {"date": "2024-10-01", "close": 0.71, "volume": 950955.0}, {"date": "2024-10-02", "close": 0.74, "volume": 890833.0}, {"date": "2024-10-03", "close": 0.765, "volume": 206795.0}, {"date": "2024-10-04", "close": 0.77, "volume": 157752.0}, {"date": "2024-10-07", "close": 0.79, "volume": 479681.0}, {"date": "2024-10-08", "close": 0.785, "volume": 570745.0}, {"date": "2024-10-09", "close": 0.77, "volume": 1031350.0}, {"date": "2024-10-10", "close": 0.79, "volume": 577121.0}, {"date": "2024-10-11", "close": 0.775, "volume": 296620.0}, {"date": "2024-10-14", "close": 0.78, "volume": 159150.0}, {"date": "2024-10-15", "close": 0.745, "volume": 313349.0}, {"date": "2024-10-16", "close": 0.72, "volume": 441156.0}, {"date": "2024-10-17", "close": 0.725, "volume": 226726.0}, {"date": "2024-10-18", "close": 0.7, "volume": 276238.0}, {"date": "2024-10-21", "close": 0.73, "volume": 288343.0}, {"date": "2024-10-22", "close": 0.735, "volume": 107405.0}, {"date": "2024-10-23", "close": 0.76, "volume": 209260.0}, {"date": "2024-10-24", "close": 0.755, "volume": 255135.0}, {"date": "2024-10-25", "close": 0.75, "volume": 218898.0}, {"date": "2024-10-28", "close": 0.775, "volume": 326231.0}, {"date": "2024-10-29", "close": 0.71, "volume": 434977.0}, {"date": "2024-10-30", "close": 0.62, "volume": 967113.0}, {"date": "2024-10-31", "close": 0.62, "volume": 300135.0}, {"date": "2024-11-01", "close": 0.54, "volume": 2068819.0}, {"date": "2024-11-04", "close": 0.5, "volume": 2433695.0}, {"date": "2024-11-07", "close": 0.455, "volume": 2942985.0}, {"date": "2024-11-08", "close": 0.505, "volume": 1346056.0}, {"date": "2024-11-11", "close": 0.505, "volume": 569444.0}, {"date": "2024-11-12", "close": 0.475, "volume": 757271.0}, {"date": "2024-11-13", "close": 0.47, "volume": 776149.0}, {"date": "2024-11-14", "close": 0.495, "volume": 344170.0}, {"date": "2024-11-15", "close": 0.52, "volume": 373586.0}, {"date": "2024-11-18", "close": 0.5, "volume": 210025.0}, {"date": "2024-11-19", "close": 0.515, "volume": 625320.0}, {"date": "2024-11-20", "close": 0.5, "volume": 299132.0}, {"date": "2024-11-21", "close": 0.5, "volume": 328320.0}, {"date": "2024-11-22", "close": 0.535, "volume": 494497.0}, {"date": "2024-11-25", "close": 0.515, "volume": 809204.0}, {"date": "2024-11-26", "close": 0.51, "volume": 227233.0}, {"date": "2024-11-27", "close": 0.5, "volume": 262168.0}, {"date": "2024-11-28", "close": 0.52, "volume": 542736.0}, {"date": "2024-11-29", "close": 0.52, "volume": 201389.0}, {"date": "2024-12-02", "close": 0.53, "volume": 363362.0}, {"date": "2024-12-03", "close": 0.555, "volume": 1307191.0}, {"date": "2024-12-04", "close": 0.555, "volume": 317354.0}, {"date": "2024-12-05", "close": 0.55, "volume": 414788.0}, {"date": "2024-12-06", "close": 0.55, "volume": 218045.0}, {"date": "2024-12-09", "close": 0.53, "volume": 467869.0}, {"date": "2024-12-10", "close": 0.52, "volume": 376085.0}, {"date": "2024-12-11", "close": 0.515, "volume": 239123.0}, {"date": "2024-12-12", "close": 0.51, "volume": 230962.0}, {"date": "2024-12-13", "close": 0.5, "volume": 502129.0}, {"date": "2024-12-16", "close": 0.515, "volume": 576366.0}, {"date": "2024-12-17", "close": 0.5, "volume": 623618.0}, {"date": "2024-12-18", "close": 0.5, "volume": 327628.0}, {"date": "2024-12-19", "close": 0.485, "volume": 404235.0}, {"date": "2024-12-20", "close": 0.47, "volume": 205274.0}, {"date": "2024-12-23", "close": 0.48, "volume": 234180.0}, {"date": "2024-12-24", "close": 0.49, "volume": 166003.0}, {"date": "2024-12-27", "close": 0.525, "volume": 476239.0}, {"date": "2024-12-30", "close": 0.54, "volume": 263402.0}, {"date": "2024-12-31", "close": 0.56, "volume": 1121049.0}, {"date": "2025-01-02", "close": 0.545, "volume": 431962.0}, {"date": "2025-01-03", "close": 0.51, "volume": 707967.0}, {"date": "2025-01-06", "close": 0.485, "volume": 142620.0}, {"date": "2025-01-07", "close": 0.51, "volume": 163721.0}, {"date": "2025-01-08", "close": 0.495, "volume": 182138.0}, {"date": "2025-01-09", "close": 0.485, "volume": 182979.0}, {"date": "2025-01-10", "close": 0.505, "volume": 115508.0}, {"date": "2025-01-13", "close": 0.495, "volume": 81601.0}, {"date": "2025-01-14", "close": 0.485, "volume": 205479.0}, {"date": "2025-01-15", "close": 0.485, "volume": 266323.0}, {"date": "2025-01-16", "close": 0.495, "volume": 131274.0}, {"date": "2025-01-17", "close": 0.49, "volume": 451558.0}, {"date": "2025-01-20", "close": 0.48, "volume": 136155.0}, {"date": "2025-01-21", "close": 0.49, "volume": 241313.0}, {"date": "2025-01-22", "close": 0.49, "volume": 39375.0}, {"date": "2025-01-23", "close": 0.5, "volume": 614743.0}, {"date": "2025-01-24", "close": 0.485, "volume": 126648.0}, {"date": "2025-01-28", "close": 0.48, "volume": 955368.0}, {"date": "2025-01-29", "close": 0.47, "volume": 100356.0}, {"date": "2025-01-30", "close": 0.505, "volume": 413369.0}, {"date": "2025-01-31", "close": 0.5, "volume": 278129.0}, {"date": "2025-02-03", "close": 0.495, "volume": 364182.0}, {"date": "2025-02-04", "close": 0.545, "volume": 688599.0}, {"date": "2025-02-05", "close": 0.56, "volume": 573061.0}, {"date": "2025-02-06", "close": 0.55, "volume": 409136.0}, {"date": "2025-02-07", "close": 0.54, "volume": 516378.0}, {"date": "2025-02-10", "close": 0.525, "volume": 309524.0}, {"date": "2025-02-11", "close": 0.495, "volume": 558276.0}, {"date": "2025-02-12", "close": 0.525, "volume": 237630.0}, {"date": "2025-02-13", "close": 0.51, "volume": 397450.0}, {"date": "2025-02-14", "close": 0.54, "volume": 994355.0}, {"date": "2025-02-17", "close": 0.525, "volume": 414682.0}, {"date": "2025-02-18", "close": 0.54, "volume": 64714.0}, {"date": "2025-02-19", "close": 0.535, "volume": 153901.0}, {"date": "2025-02-20", "close": 0.55, "volume": 866529.0}, {"date": "2025-02-21", "close": 0.54, "volume": 187520.0}, {"date": "2025-02-24", "close": 0.54, "volume": 202196.0}, {"date": "2025-02-25", "close": 0.54, "volume": 80243.0}, {"date": "2025-02-26", "close": 0.535, "volume": 100260.0}, {"date": "2025-02-27", "close": 0.53, "volume": 187400.0}, {"date": "2025-02-28", "close": 0.52, "volume": 252862.0}, {"date": "2025-03-03", "close": 0.515, "volume": 236360.0}, {"date": "2025-03-04", "close": 0.52, "volume": 135424.0}, {"date": "2025-03-05", "close": 0.52, "volume": 142778.0}, {"date": "2025-03-06", "close": 0.52, "volume": 130568.0}, {"date": "2025-03-07", "close": 0.505, "volume": 184672.0}, {"date": "2025-03-10", "close": 0.52, "volume": 181421.0}, {"date": "2025-03-11", "close": 0.5, "volume": 129272.0}, {"date": "2025-03-12", "close": 0.495, "volume": 250689.0}, {"date": "2025-03-13", "close": 0.5, "volume": 143972.0}, {"date": "2025-03-14", "close": 0.5, "volume": 17619.0}, {"date": "2025-03-17", "close": 0.51, "volume": 397437.0}, {"date": "2025-03-18", "close": 0.515, "volume": 117244.0}, {"date": "2025-03-19", "close": 0.505, "volume": 146300.0}, {"date": "2025-03-20", "close": 0.515, "volume": 62486.0}, {"date": "2025-03-21", "close": 0.5, "volume": 283189.0}, {"date": "2025-03-24", "close": 0.495, "volume": 283511.0}, {"date": "2025-03-25", "close": 0.495, "volume": 98160.0}, {"date": "2025-03-26", "close": 0.495, "volume": 1165620.0}, {"date": "2025-03-27", "close": 0.51, "volume": 106817.0}, {"date": "2025-03-28", "close": 0.5, "volume": 178069.0}, {"date": "2025-03-31", "close": 0.49, "volume": 427345.0}, {"date": "2025-04-01", "close": 0.49, "volume": 239368.0}, {"date": "2025-04-02", "close": 0.485, "volume": 212358.0}, {"date": "2025-04-03", "close": 0.48, "volume": 201128.0}, {"date": "2025-04-04", "close": 0.47, "volume": 233314.0}, {"date": "2025-04-07", "close": 0.47, "volume": 254479.0}, {"date": "2025-04-08", "close": 0.48, "volume": 12961.0}, {"date": "2025-04-09", "close": 0.47, "volume": 171650.0}, {"date": "2025-04-10", "close": 0.48, "volume": 462164.0}, {"date": "2025-04-11", "close": 0.48, "volume": 136880.0}, {"date": "2025-04-14", "close": 0.475, "volume": 146865.0}, {"date": "2025-04-15", "close": 0.48, "volume": 174399.0}, {"date": "2025-04-16", "close": 0.48, "volume": 291802.0}, {"date": "2025-04-17", "close": 0.52, "volume": 404035.0}, {"date": "2025-04-22", "close": 0.535, "volume": 224537.0}, {"date": "2025-04-23", "close": 0.57, "volume": 865506.0}, {"date": "2025-04-24", "close": 0.59, "volume": 1114649.0}, {"date": "2025-04-28", "close": 0.59, "volume": 469555.0}, {"date": "2025-04-29", "close": 0.59, "volume": 574285.0}, {"date": "2025-04-30", "close": 0.55, "volume": 689292.0}, {"date": "2025-05-01", "close": 0.575, "volume": 287514.0}, {"date": "2025-05-02", "close": 0.595, "volume": 259076.0}, {"date": "2025-05-05", "close": 0.59, "volume": 193713.0}, {"date": "2025-05-06", "close": 0.575, "volume": 200874.0}, {"date": "2025-05-07", "close": 0.595, "volume": 507690.0}, {"date": "2025-05-08", "close": 0.59, "volume": 2158841.0}, {"date": "2025-05-09", "close": 0.58, "volume": 84007.0}, {"date": "2025-05-12", "close": 0.575, "volume": 1543315.0}, {"date": "2025-05-13", "close": 0.5775, "volume": 191789.0}, {"date": "2025-05-14", "close": 0.555, "volume": 1487193.0}, {"date": "2025-05-15", "close": 0.575, "volume": 275772.0}, {"date": "2025-05-16", "close": 0.565, "volume": 226269.0}, {"date": "2025-05-19", "close": 0.585, "volume": 469045.0}, {"date": "2025-05-20", "close": 0.62, "volume": 1470973.0}, {"date": "2025-05-21", "close": 0.63, "volume": 1307066.0}, {"date": "2025-05-22", "close": 0.61, "volume": 492419.0}, {"date": "2025-05-23", "close": 0.61, "volume": 106915.0}, {"date": "2025-05-26", "close": 0.59, "volume": 57614.0}, {"date": "2025-05-27", "close": 0.58, "volume": 76708.0}, {"date": "2025-05-28", "close": 0.59, "volume": 47622.0}, {"date": "2025-05-29", "close": 0.585, "volume": 83066.0}, {"date": "2025-05-30", "close": 0.59, "volume": 164623.0}, {"date": "2025-06-02", "close": 0.58, "volume": 78389.0}, {"date": "2025-06-03", "close": 0.56, "volume": 241365.0}, {"date": "2025-06-04", "close": 0.565, "volume": 91245.0}, {"date": "2025-06-05", "close": 0.57, "volume": 168085.0}, {"date": "2025-06-06", "close": 0.57, "volume": 78661.0}, {"date": "2025-06-10", "close": 0.57, "volume": 48844.0}, {"date": "2025-06-11", "close": 0.56, "volume": 152790.0}, {"date": "2025-06-12", "close": 0.555, "volume": 57030.0}, {"date": "2025-06-13", "close": 0.555, "volume": 144366.0}, {"date": "2025-06-16", "close": 0.55, "volume": 166215.0}, {"date": "2025-06-17", "close": 0.55, "volume": 126929.0}, {"date": "2025-06-18", "close": 0.545, "volume": 41082.0}, {"date": "2025-06-19", "close": 0.545, "volume": 62857.0}, {"date": "2025-06-20", "close": 0.53, "volume": 170480.0}, {"date": "2025-06-23", "close": 0.49, "volume": 1389427.0}, {"date": "2025-06-24", "close": 0.51, "volume": 157471.0}, {"date": "2025-06-25", "close": 0.51, "volume": 177080.0}, {"date": "2025-06-26", "close": 0.505, "volume": 200788.0}, {"date": "2025-06-27", "close": 0.5, "volume": 137252.0}, {"date": "2025-06-30", "close": 0.495, "volume": 387408.0}, {"date": "2025-07-01", "close": 0.51, "volume": 87100.0}, {"date": "2025-07-02", "close": 0.505, "volume": 382774.0}, {"date": "2025-07-03", "close": 0.5, "volume": 587731.0}, {"date": "2025-07-04", "close": 0.505, "volume": 54099.0}, {"date": "2025-07-07", "close": 0.5, "volume": 36491.0}, {"date": "2025-07-08", "close": 0.505, "volume": 67114.0}, {"date": "2025-07-09", "close": 0.5, "volume": 429944.0}, {"date": "2025-07-10", "close": 0.5, "volume": 247313.0}, {"date": "2025-07-11", "close": 0.5, "volume": 61937.0}, {"date": "2025-07-14", "close": 0.495, "volume": 145289.0}, {"date": "2025-07-15", "close": 0.485, "volume": 193554.0}, {"date": "2025-07-16", "close": 0.485, "volume": 49147.0}, {"date": "2025-07-17", "close": 0.485, "volume": 559779.0}, {"date": "2025-07-18", "close": 0.485, "volume": 79861.0}, {"date": "2025-07-21", "close": 0.485, "volume": 88608.0}, {"date": "2025-07-22", "close": 0.49, "volume": 1129624.0}, {"date": "2025-07-23", "close": 0.49, "volume": 28500.0}, {"date": "2025-07-24", "close": 0.485, "volume": 112179.0}, {"date": "2025-07-25", "close": 0.64, "volume": 2443477.0}, {"date": "2025-07-28", "close": 0.65, "volume": 846277.0}, {"date": "2025-07-29", "close": 0.65, "volume": 254383.0}, {"date": "2025-07-30", "close": 0.665, "volume": 111626.0}, {"date": "2025-07-31", "close": 0.64, "volume": 239590.0}, {"date": "2025-08-01", "close": 0.645, "volume": 90568.0}, {"date": "2025-08-04", "close": 0.64, "volume": 106040.0}, {"date": "2025-08-05", "close": 0.64, "volume": 53370.0}, {"date": "2025-08-06", "close": 0.645, "volume": 83130.0}, {"date": "2025-08-07", "close": 0.645, "volume": 384060.0}, {"date": "2025-08-08", "close": 0.665, "volume": 733861.0}, {"date": "2025-08-11", "close": 0.68, "volume": 161271.0}, {"date": "2025-08-12", "close": 0.68, "volume": 226609.0}, {"date": "2025-08-13", "close": 0.67, "volume": 69776.0}, {"date": "2025-08-14", "close": 0.68, "volume": 15824.0}, {"date": "2025-08-15", "close": 0.7, "volume": 229062.0}, {"date": "2025-08-18", "close": 0.7, "volume": 102769.0}, {"date": "2025-08-19", "close": 0.685, "volume": 103813.0}, {"date": "2025-08-20", "close": 0.69, "volume": 120396.0}, {"date": "2025-08-21", "close": 0.675, "volume": 79027.0}, {"date": "2025-08-22", "close": 0.665, "volume": 79671.0}, {"date": "2025-08-25", "close": 0.67, "volume": 173254.0}, {"date": "2025-08-26", "close": 0.585, "volume": 1702573.0}, {"date": "2025-08-27", "close": 0.595, "volume": 1567628.0}, {"date": "2025-08-28", "close": 0.61, "volume": 230644.0}, {"date": "2025-08-29", "close": 0.605, "volume": 279621.0}, {"date": "2025-09-01", "close": 0.6, "volume": 344158.0}, {"date": "2025-09-02", "close": 0.605, "volume": 62387.0}, {"date": "2025-09-03", "close": 0.585, "volume": 80799.0}, {"date": "2025-09-04", "close": 0.59, "volume": 2769645.0}, {"date": "2025-09-05", "close": 0.59, "volume": 750594.0}, {"date": "2025-09-08", "close": 0.59, "volume": 63170.0}, {"date": "2025-09-09", "close": 0.6, "volume": 141070.0}, {"date": "2025-09-10", "close": 0.595, "volume": 77645.0}, {"date": "2025-09-11", "close": 0.6, "volume": 176505.0}, {"date": "2025-09-12", "close": 0.585, "volume": 1294906.0}, {"date": "2025-09-15", "close": 0.61, "volume": 131976.0}, {"date": "2025-09-16", "close": 0.615, "volume": 248669.0}, {"date": "2025-09-17", "close": 0.615, "volume": 429578.0}, {"date": "2025-09-18", "close": 0.62, "volume": 413248.0}, {"date": "2025-09-19", "close": 0.625, "volume": 211131.0}, {"date": "2025-09-22", "close": 0.615, "volume": 81591.0}, {"date": "2025-09-23", "close": 0.62, "volume": 234147.0}, {"date": "2025-09-24", "close": 0.615, "volume": 582312.0}, {"date": "2025-09-25", "close": 0.62, "volume": 67107.0}, {"date": "2025-09-26", "close": 0.62, "volume": 137535.0}, {"date": "2025-09-29", "close": 0.61, "volume": 39446.0}, {"date": "2025-09-30", "close": 0.61, "volume": 110245.0}, {"date": "2025-10-01", "close": 0.61, "volume": 152388.0}, {"date": "2025-10-02", "close": 0.61, "volume": 144134.0}, {"date": "2025-10-03", "close": 0.625, "volume": 9606.0}, {"date": "2025-10-06", "close": 0.68, "volume": 12148241.0}, {"date": "2025-10-07", "close": 0.695, "volume": 369225.0}, {"date": "2025-10-08", "close": 0.675, "volume": 213258.0}, {"date": "2025-10-09", "close": 0.68, "volume": 76743.0}, {"date": "2025-10-10", "close": 0.675, "volume": 15693.0}, {"date": "2025-10-13", "close": 0.68, "volume": 652996.0}, {"date": "2025-10-14", "close": 0.67, "volume": 90008.0}, {"date": "2025-10-15", "close": 0.665, "volume": 118006.0}, {"date": "2025-10-16", "close": 0.68, "volume": 894594.0}, {"date": "2025-10-17", "close": 0.675, "volume": 122878.0}, {"date": "2025-10-20", "close": 0.65, "volume": 157991.0}, {"date": "2025-10-21", "close": 0.63, "volume": 64183.0}, {"date": "2025-10-22", "close": 0.63, "volume": 521954.0}, {"date": "2025-10-23", "close": 0.625, "volume": 177791.0}, {"date": "2025-10-24", "close": 0.63, "volume": 6029.0}, {"date": "2025-10-27", "close": 0.62, "volume": 251431.0}, {"date": "2025-10-28", "close": 0.615, "volume": 152502.0}, {"date": "2025-10-29", "close": 0.615, "volume": 50868.0}, {"date": "2025-10-30", "close": 0.62, "volume": 703219.0}, {"date": "2025-10-31", "close": 0.62, "volume": 841933.0}, {"date": "2025-11-03", "close": 0.635, "volume": 133856.0}, {"date": "2025-11-04", "close": 0.65, "volume": 288018.0}, {"date": "2025-11-05", "close": 0.645, "volume": 209357.0}, {"date": "2025-11-06", "close": 0.635, "volume": 712398.0}, {"date": "2025-11-07", "close": 0.625, "volume": 289432.0}, {"date": "2025-11-10", "close": 0.625, "volume": 143448.0}, {"date": "2025-11-11", "close": 0.595, "volume": 727271.0}, {"date": "2025-11-12", "close": 0.585, "volume": 427252.0}, {"date": "2025-11-13", "close": 0.575, "volume": 354653.0}, {"date": "2025-11-14", "close": 0.565, "volume": 512238.0}, {"date": "2025-11-17", "close": 0.58, "volume": 142617.0}, {"date": "2025-11-18", "close": 0.57, "volume": 211203.0}, {"date": "2025-11-19", "close": 0.585, "volume": 317765.0}, {"date": "2025-11-20", "close": 0.585, "volume": 135359.0}, {"date": "2025-11-21", "close": 0.575, "volume": 445435.0}, {"date": "2025-11-24", "close": 0.555, "volume": 385978.0}, {"date": "2025-11-25", "close": 0.555, "volume": 174340.0}, {"date": "2025-11-26", "close": 0.535, "volume": 487092.0}, {"date": "2025-11-27", "close": 0.565, "volume": 168461.0}, {"date": "2025-11-28", "close": 0.57, "volume": 474169.0}, {"date": "2025-12-01", "close": 0.565, "volume": 51029.0}, {"date": "2025-12-02", "close": 0.56, "volume": 271.0}, {"date": "2025-12-03", "close": 0.575, "volume": 15220.0}, {"date": "2025-12-04", "close": 0.575, "volume": 102794.0}, {"date": "2025-12-05", "close": 0.58, "volume": 31960.0}, {"date": "2025-12-08", "close": 0.575, "volume": 78830.0}, {"date": "2025-12-09", "close": 0.57, "volume": 233214.0}, {"date": "2025-12-10", "close": 0.545, "volume": 508419.0}, {"date": "2025-12-11", "close": 0.59, "volume": 1021736.0}, {"date": "2025-12-12", "close": 0.64, "volume": 1149146.0}, {"date": "2025-12-16", "close": 0.62, "volume": 1807596.0}, {"date": "2025-12-17", "close": 0.63, "volume": 437262.0}, {"date": "2025-12-18", "close": 0.6225, "volume": 244262.0}, {"date": "2025-12-19", "close": 0.615, "volume": 159169.0}, {"date": "2025-12-22", "close": 0.635, "volume": 1068098.0}, {"date": "2025-12-23", "close": 0.645, "volume": 1831044.0}, {"date": "2025-12-24", "close": 0.665, "volume": 732115.0}, {"date": "2025-12-29", "close": 0.66, "volume": 292802.0}, {"date": "2025-12-30", "close": 0.67, "volume": 1803695.0}, {"date": "2025-12-31", "close": 0.705, "volume": 1076061.0}, {"date": "2026-01-02", "close": 0.73, "volume": 548560.0}, {"date": "2026-01-05", "close": 0.755, "volume": 1081224.0}, {"date": "2026-01-06", "close": 0.755, "volume": 128254.0}, {"date": "2026-01-07", "close": 0.755, "volume": 95526.0}, {"date": "2026-01-08", "close": 0.76, "volume": 231760.0}, {"date": "2026-01-09", "close": 0.755, "volume": 99293.0}, {"date": "2026-01-12", "close": 0.76, "volume": 2679073.0}, {"date": "2026-01-13", "close": 0.74, "volume": 320368.0}, {"date": "2026-01-14", "close": 0.725, "volume": 363052.0}, {"date": "2026-01-15", "close": 0.75, "volume": 294853.0}, {"date": "2026-01-16", "close": 0.73, "volume": 253438.0}, {"date": "2026-01-19", "close": 0.74, "volume": 79199.0}, {"date": "2026-01-20", "close": 0.72, "volume": 159065.0}, {"date": "2026-01-21", "close": 0.735, "volume": 204880.0}, {"date": "2026-01-22", "close": 0.725, "volume": 32112.0}, {"date": "2026-01-23", "close": 0.72, "volume": 85307.0}, {"date": "2026-01-27", "close": 0.715, "volume": 65357.0}, {"date": "2026-01-28", "close": 0.705, "volume": 516466.0}, {"date": "2026-01-29", "close": 0.68, "volume": 332699.0}, {"date": "2026-01-30", "close": 0.68, "volume": 135676.0}, {"date": "2026-02-02", "close": 0.675, "volume": 189424.0}, {"date": "2026-02-03", "close": 0.675, "volume": 91528.0}, {"date": "2026-02-04", "close": 0.67, "volume": 300686.0}, {"date": "2026-02-05", "close": 0.67, "volume": 255563.0}, {"date": "2026-02-06", "close": 0.655, "volume": 308225.0}, {"date": "2026-02-09", "close": 0.66, "volume": 130815.0}, {"date": "2026-02-10", "close": 0.67, "volume": 20467.0}, {"date": "2026-02-11", "close": 0.665, "volume": 237388.0}, {"date": "2026-02-12", "close": 0.67, "volume": 6483.0}, {"date": "2026-02-13", "close": 0.675, "volume": 62661.0}, {"date": "2026-02-16", "close": 0.675, "volume": 77146.0}, {"date": "2026-02-17", "close": 0.665, "volume": 82829.0}, {"date": "2026-02-18", "close": 0.7, "volume": 137699.0}, {"date": "2026-02-19", "close": 0.705, "volume": 45053.0}, {"date": "2026-02-20", "close": 0.63, "volume": 730734.0}, {"date": "2026-02-23", "close": 0.6, "volume": 538570.0}, {"date": "2026-02-24", "close": 0.55, "volume": 692901.0}, {"date": "2026-02-25", "close": 0.555, "volume": 360224.0}, {"date": "2026-02-26", "close": 0.555, "volume": 546358.0}, {"date": "2026-02-27", "close": 0.55, "volume": 140215.0}, {"date": "2026-03-02", "close": 0.53, "volume": 502306.0}, {"date": "2026-03-03", "close": 0.535, "volume": 244522.0}, {"date": "2026-03-04", "close": 0.525, "volume": 229390.0}, {"date": "2026-03-05", "close": 0.53, "volume": 325425.0}, {"date": "2026-03-06", "close": 0.54, "volume": 212069.0}, {"date": "2026-03-09", "close": 0.505, "volume": 423503.0}, {"date": "2026-03-10", "close": 0.54, "volume": 425744.0}, {"date": "2026-03-11", "close": 0.55, "volume": 71153.0}, {"date": "2026-03-12", "close": 0.545, "volume": 376006.0}, {"date": "2026-03-13", "close": 0.53, "volume": 286565.0}, {"date": "2026-03-16", "close": 0.5, "volume": 424442.0}, {"date": "2026-03-17", "close": 0.525, "volume": 191512.0}, {"date": "2026-03-18", "close": 0.525, "volume": 35238.0}, {"date": "2026-03-19", "close": 0.53, "volume": 156637.0}, {"date": "2026-03-20", "close": 0.51, "volume": 90862.0}, {"date": "2026-03-23", "close": 0.5, "volume": 217269.0}, {"date": "2026-03-24", "close": 0.5, "volume": 113507.0}, {"date": "2026-03-25", "close": 0.505, "volume": 93676.0}, {"date": "2026-03-26", "close": 0.51, "volume": 103751.0}, {"date": "2026-03-27", "close": 0.505, "volume": 20891.0}, {"date": "2026-03-30", "close": 0.5, "volume": 517950.0}, {"date": "2026-03-31", "close": 0.485, "volume": 1029117.0}, {"date": "2026-04-01", "close": 0.485, "volume": 553863.0}, {"date": "2026-04-02", "close": 0.475, "volume": 282142.0}, {"date": "2026-04-07", "close": 0.46, "volume": 379923.0}, {"date": "2026-04-08", "close": 0.47, "volume": 193079.0}, {"date": "2026-04-09", "close": 0.47, "volume": 92224.0}, {"date": "2026-04-10", "close": 0.49, "volume": 650440.0}, {"date": "2026-04-13", "close": 0.48, "volume": 14448.0}, {"date": "2026-04-14", "close": 0.505, "volume": 265617.0}, {"date": "2026-04-15", "close": 0.505, "volume": 31177.0}, {"date": "2026-04-16", "close": 0.5, "volume": 34778.0}, {"date": "2026-04-17", "close": 0.5, "volume": 48431.0}, {"date": "2026-04-20", "close": 0.5, "volume": 9871.0}, {"date": "2026-04-21", "close": 0.5, "volume": 7888.0}, {"date": "2026-04-22", "close": 0.5, "volume": 7511.0}, {"date": "2026-04-23", "close": 0.495, "volume": 26704.0}, {"date": "2026-04-24", "close": 0.55, "volume": 318638.0}, {"date": "2026-04-27", "close": 0.545, "volume": 150242.0}, {"date": "2026-04-28", "close": 0.525, "volume": 304570.0}, {"date": "2026-04-29", "close": 0.52, "volume": 63672.0}, {"date": "2026-04-30", "close": 0.53, "volume": 54158.0}, {"date": "2026-05-01", "close": 0.535, "volume": 61876.0}, {"date": "2026-05-04", "close": 0.5325, "volume": 4995.0}, {"date": "2026-05-05", "close": 0.555, "volume": 268858.0}, {"date": "2026-05-06", "close": 0.595, "volume": 2033277.0}, {"date": "2026-05-07", "close": 0.5875, "volume": 29132.0}, {"date": "2026-05-08", "close": 0.55, "volume": 645196.0}, {"date": "2026-05-11", "close": 0.535, "volume": 197781.0}, {"date": "2026-05-12", "close": 0.54, "volume": 137690.0}, {"date": "2026-05-13", "close": 0.56, "volume": 244118.0}, {"date": "2026-05-14", "close": 0.55, "volume": 39573.0}, {"date": "2026-05-15", "close": 0.555, "volume": 10790.0}, {"date": "2026-05-18", "close": 0.55, "volume": 219762.0}, {"date": "2026-05-19", "close": 0.58, "volume": 168039.0}, {"date": "2026-05-20", "close": 0.58, "volume": 817817.0}, {"date": "2026-05-21", "close": 0.58, "volume": 22086.0}, {"date": "2026-05-22", "close": 0.59, "volume": 60806.0}, {"date": "2026-05-25", "close": 0.62, "volume": 99398.0}, {"date": "2026-05-26", "close": 0.615, "volume": 166626.0}, {"date": "2026-05-27", "close": 0.61, "volume": 223935.0}, {"date": "2026-05-28", "close": 0.595, "volume": 769959.0}, {"date": "2026-05-29", "close": 0.5975, "volume": 93937.0}, {"date": "2026-06-01", "close": 0.57, "volume": 172131.0}, {"date": "2026-06-02", "close": 0.585, "volume": 122422.0}, {"date": "2026-06-03", "close": 0.54, "volume": 129029.0}, {"date": "2026-06-04", "close": 0.56, "volume": 200068.0}, {"date": "2026-06-05", "close": 0.55, "volume": 81560.0}, {"date": "2026-06-09", "close": 0.5525, "volume": 185899.0}, {"date": "2026-06-10", "close": 0.55, "volume": 193862.0}, {"date": "2026-06-11", "close": 0.57, "volume": 48575.0}, {"date": "2026-06-12", "close": 0.575, "volume": 95448.0}, {"date": "2026-06-15", "close": 0.55, "volume": 260342.0}, {"date": "2026-06-16", "close": 0.55, "volume": 161658.0}, {"date": "2026-06-17", "close": 0.56, "volume": 56142.0}, {"date": "2026-06-18", "close": 0.56, "volume": 6383.0}, {"date": "2026-06-19", "close": 0.55, "volume": 17396.0}, {"date": "2026-06-22", "close": 0.575, "volume": 209568.0}, {"date": "2026-06-23", "close": 0.565, "volume": 15185.0}, {"date": "2026-06-24", "close": 0.555, "volume": 29758.0}, {"date": "2026-06-25", "close": 0.55, "volume": 197383.0}, {"date": "2026-06-26", "close": 0.57, "volume": 27632.0}, {"date": "2026-06-29", "close": 0.55, "volume": 112819.0}, {"date": "2026-06-30", "close": 0.54, "volume": 147121.0}, {"date": "2026-07-02", "close": 0.605, "volume": 888935.0}, {"date": "2026-07-03", "close": 0.645, "volume": 1155455.0}, {"date": "2026-07-06", "close": 0.63, "volume": 663465.0}, {"date": "2026-07-07", "close": 0.63, "volume": 58423.0}, {"date": "2026-07-08", "close": 0.61, "volume": 148479.0}, {"date": "2026-07-09", "close": 0.63, "volume": 52400.0}, {"date": "2026-07-10", "close": 0.63, "volume": 50977.0}, {"date": "2026-07-13", "close": 0.63, "volume": 956348.0}, {"date": "2026-07-14", "close": 0.625, "volume": 584170.0}, {"date": "2026-07-15", "close": 0.615, "volume": 8020.0}, {"date": "2026-07-16", "close": 0.615, "volume": 329047.0}, {"date": "2026-07-17", "close": 0.62, "volume": 61711.0}, {"date": "2026-07-20", "close": 0.635, "volume": 217078.0}, {"date": "2026-07-21", "close": 0.65, "volume": 517603.0}, {"date": "2026-07-22", "close": 0.65, "volume": 387416.0}, {"date": "2026-07-23", "close": 0.61, "volume": 381850.0}, {"date": "2026-07-24", "close": 0.6, "volume": 464550.0}, {"date": "2026-07-27", "close": 0.615, "volume": 706989.0}, {"date": "2026-07-28", "close": 0.615, "volume": 944402.0}, {"date": "2026-07-29", "close": 0.625, "volume": 428361.0}, {"date": "2026-07-30", "close": 0.615, "volume": 880558.0}, {"date": "2026-07-31", "close": 0.625, "volume": 112865.0}, {"date": "2026-08-03", "close": 0.61, "volume": 337533.0}, {"date": "2026-08-04", "close": 0.61, "volume": 359263.0}, {"date": "2026-08-05", "close": 0.61, "volume": 406813.0}, {"date": "2026-08-06", "close": 0.635, "volume": 697008.0}, {"date": "2026-08-07", "close": 0.62, "volume": 222061.0}, {"date": "2026-08-10", "close": 0.64, "volume": 1041973.0}, {"date": "2026-08-11", "close": 0.645, "volume": 647711.0}, {"date": "2026-08-12", "close": 0.645, "volume": 306101.0}, {"date": "2026-08-13", "close": 0.64, "volume": 163988.0}, {"date": "2026-08-14", "close": 0.64, "volume": 2153026.0}, {"date": "2026-08-17", "close": 0.66, "volume": 356776.0}, {"date": "2026-08-18", "close": 0.66, "volume": 683361.0}, {"date": "2026-08-19", "close": 0.645, "volume": 203179.0}, {"date": "2026-08-20", "close": 0.64, "volume": 54037.0}, {"date": "2026-08-21", "close": 0.645, "volume": 128424.0}, {"date": "2026-08-24", "close": 0.665, "volume": 217146.0}, {"date": "2026-08-25", "close": 0.67, "volume": 488182.0}, {"date": "2026-08-26", "close": 0.69, "volume": 478648.0}, {"date": "2026-08-27", "close": 0.64, "volume": 1104015.0}, {"date": "2026-08-28", "close": 0.645, "volume": 583888.0}, {"date": "2026-08-31", "close": 0.64, "volume": 41094.0}, {"date": "2026-09-01", "close": 0.625, "volume": 684741.0}, {"date": "2026-09-02", "close": 0.62, "volume": 214851.0}, {"date": "2026-09-03", "close": 0.625, "volume": 291115.0}, {"date": "2026-09-04", "close": 0.61, "volume": 5101199.0}, {"date": "2026-09-07", "close": 0.605, "volume": 180143.0}, {"date": "2026-09-08", "close": 0.605, "volume": 204001.0}, {"date": "2026-09-09", "close": 0.605, "volume": 29864.0}, {"date": "2026-09-10", "close": 0.595, "volume": 289817.0}, {"date": "2026-09-11", "close": 0.6, "volume": 7536884.0}, {"date": "2026-09-14", "close": 0.6, "volume": 62737.0}, {"date": "2026-09-15", "close": 0.59, "volume": 191022.0}, {"date": "2026-09-16", "close": 0.6, "volume": 8306168.0}, {"date": "2026-09-17", "close": 0.58, "volume": 176617.0}, {"date": "2026-09-18", "close": 0.59, "volume": 35992.0}], "refreshing": true}