{"ticker": "LSA", "overview": {"name": "Lachlan Star Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 100000.0, "sell_n": 0, "sell_sum": 0, "net": 100000.0, "insiders": 1, "first_date": "2026-06-02", "last_date": "2026-06-02"}, "metrics": {"ticker": "LSA", "has_prices": true, "as_of": "2026-09-18", "last": 0.13, "prev_close": 0.13, "change": 0.0, "change_pct": 0.0, "session_volume": 46087.0, "vwap_5": 0.13185615309126594, "vwap_20": 0.149261732803299, "vwap_60": 0.13634420537784261, "vwap_250": 0.12759751413540285, "high_52w": 0.215, "low_52w": 0.048, "avg_volume_20": 300307.6, "sessions": 400, "market_cap": {"value": 48302349.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX3Y-03096922-2", "src": "ASX", "ticker": "LSA", "cik": "", "company": "Lachlan Star Limited", "company_raw": "Lachlan Star Limited", "who": "Anthony William Kiernan", "who_key": "Anthony William Kiernan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100000.0, "score": 39.1, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "Director buys $100K of LSA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03096922", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221204}, {"id": "ASX3Y-03096922-1", "src": "ASX", "ticker": "LSA", "cik": "", "company": "Lachlan Star Limited", "company_raw": "Lachlan Star Limited", "who": "Anthony William Kiernan", "who_key": "Anthony William Kiernan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "LSA hits the wire: Anthony William Kiernan discloses", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03096922", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228404}], "recent_buys": [{"id": "ASX3Y-03096922-2", "src": "ASX", "ticker": "LSA", "cik": "", "company": "Lachlan Star Limited", "company_raw": "Lachlan Star Limited", "who": "Anthony William Kiernan", "who_key": "Anthony William Kiernan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100000.0, "score": 39.1, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "Director buys $100K of LSA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03096922", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221204}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Anthony William Kiernan", "notice_type": "3Y", "direct_shares": 3000000.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Central Manhattan Pty Ltd <A W Kiernan Super Fund A/C> (beneficiary of fund)", "pct": null, "notice_date": "2026-06-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03096922-6A1328216", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "D Smith", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-29", "source_url": "https://www.marketindex.com.au/asx/lsa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Smith", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-01-15", "source_url": "https://www.marketindex.com.au/asx/lsa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-03", "source_url": "https://www.marketindex.com.au/asx/lsa", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-10", "source_url": "https://www.marketindex.com.au/asx/lsa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-27", "source_url": "https://www.marketindex.com.au/asx/lsa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-27", "source_url": "https://www.marketindex.com.au/asx/lsa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-02", "source_url": "https://www.marketindex.com.au/asx/lsa", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-08", "source_url": "https://www.marketindex.com.au/asx/lsa", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-03", "source_url": "https://www.marketindex.com.au/asx/lsa", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-30", "source_url": "https://www.marketindex.com.au/asx/lsa", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-05", "source_url": "https://www.marketindex.com.au/asx/lsa", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-18", "source_url": "https://www.marketindex.com.au/asx/lsa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-29", "source_url": "https://www.marketindex.com.au/asx/lsa", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-02", "source_url": "https://www.marketindex.com.au/asx/lsa", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-02", "source_url": "https://www.marketindex.com.au/asx/lsa", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-02", "source_url": "https://www.marketindex.com.au/asx/lsa", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-19", "source_url": "https://www.marketindex.com.au/asx/lsa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-27", "source_url": "https://www.marketindex.com.au/asx/lsa", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-25", "source_url": "https://www.marketindex.com.au/asx/lsa", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-25", "source_url": "https://www.marketindex.com.au/asx/lsa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-25", "source_url": "https://www.marketindex.com.au/asx/lsa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-25", "source_url": "https://www.marketindex.com.au/asx/lsa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-07-07", "source_url": "https://www.marketindex.com.au/asx/lsa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-26", "source_url": "https://www.marketindex.com.au/asx/lsa", "needs_ocr": 0}], "directors": [{"name": "Anthony William Kiernan", "first_seen": "2026-06-03", "last_seen": "2026-06-03", "status": "current", "notices": 1}, {"name": "Smith", "first_seen": "2021-01-15", "last_seen": "2021-01-15", "status": "past", "notices": 1}, {"name": "D Smith", "first_seen": "2024-11-29", "last_seen": "2024-11-29", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Anthony William Kiernan", "who_key": "Anthony William Kiernan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 100000.0, "sold": 0, "net": 100000.0, "trades": 1, "top_score": 39.1, "lean": "buying", "history": [{"action": "BUY", "amount": 100000.0, "date": "2026-06-02", "score": 39.1, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03096922"}], "latest": {"action": "BUY", "amount": 100000.0, "date": "2026-06-02", "score": 39.1, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03096922"}}], "activity": [], "announcements": [{"date": "2026-10-22", "form": "Notice Of Meeting", "title": "Letter to Shareholders - Notice of Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151900-6A1350782"}, {"date": "2026-10-22", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151899-6A1350781"}, {"date": "2026-10-20", "form": "Progress Report", "title": "Drilling commences to expand high-grade gold discovery", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150807-6A1350285"}, {"date": "2026-10-20", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150567-6A1350172"}, {"date": "2026-10-07", "form": "Notice Of Meeting", "title": "Date of AGM and Closing Date for Director Nominations", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145704-6A1348146"}], "performance": {"ticker": "LSA", "has_prices": true, "summary": {"n": 1, "avg": -0.5314285714285714, "win_rate": 0.0, "best": -0.5314285714285714, "worst": -0.5314285714285714, "as_of": "2026-11-02"}, "buys": [{"who": "Anthony William Kiernan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100000.0, "date": "2026-06-02", "score": 39.1, "ref_price": 0.175, "return": -0.5314285714285714}]}, "price_series": [{"date": "1990-08-02", "close": 17563.080339, "volume": 3.0}, {"date": "1990-08-03", "close": 17144.9117595, "volume": 1.0}, {"date": "1990-08-06", "close": 17144.9117595, "volume": 1.0}, {"date": "1990-08-07", "close": 17144.9117595, "volume": 2.0}, {"date": "1990-08-08", "close": 17563.080339, "volume": 4.0}, {"date": "1990-08-09", "close": 17563.080339, "volume": 2.0}, {"date": "1990-08-10", "close": 17981.2489185, "volume": 1.0}, {"date": "1990-08-13", "close": 19235.754657, "volume": 2.0}, {"date": "1990-08-14", "close": 19653.9232365, "volume": 4.0}, {"date": "1990-08-15", "close": 19653.9232365, "volume": 2.0}, {"date": "1990-08-16", "close": 19235.754657, "volume": 1.0}, {"date": "1990-08-17", "close": 19653.9232365, "volume": 1.0}, {"date": "1990-08-20", "close": 19653.9232365, "volume": 1.0}, {"date": "1990-08-21", "close": 19235.754657, "volume": 0.0}, {"date": "1990-08-22", "close": 18817.5860775, "volume": 0.0}, {"date": "1990-08-23", "close": 18817.5860775, "volume": 8.0}, {"date": "1990-08-24", "close": 18817.5860775, "volume": 3.0}, {"date": "1990-08-27", "close": 18817.5860775, "volume": 4.0}, {"date": "1990-08-28", "close": 18817.5860775, "volume": 2.0}, {"date": "1990-08-29", "close": 20072.091816, "volume": 78.0}, {"date": "1990-08-30", "close": 18817.5860775, "volume": 0.0}, {"date": "1990-08-31", "close": 18399.417498, "volume": 0.0}, {"date": "1990-09-03", "close": 18399.417498, "volume": 1.0}, {"date": "1990-09-04", "close": 18399.417498, "volume": 1.0}, {"date": "1990-09-05", "close": 17981.2489185, "volume": 1.0}, {"date": "1990-09-06", "close": 17981.2489185, "volume": null}, {"date": "1990-09-07", "close": 18399.417498, "volume": 0.0}, {"date": "1990-09-10", "close": 18817.5860775, "volume": 0.0}, {"date": "1990-09-11", "close": 18817.5860775, "volume": null}, {"date": "1990-09-12", "close": 18817.5860775, "volume": 1.0}, {"date": "1990-09-13", "close": 18817.5860775, "volume": 0.0}, {"date": "1990-09-14", "close": 19653.9232365, "volume": 5.0}, {"date": "1990-09-17", "close": 19653.9232365, "volume": 0.0}, {"date": "1990-09-18", "close": 20072.091816, "volume": 3.0}, {"date": "1990-09-19", "close": 19653.9232365, "volume": 4.0}, {"date": "1990-09-20", "close": 19653.9232365, "volume": 2.0}, {"date": "1990-09-21", "close": 20072.091816, "volume": 2.0}, {"date": "1990-09-24", "close": 20072.091816, "volume": 1.0}, {"date": "1990-09-25", "close": 19235.754657, "volume": 11.0}, {"date": "1990-09-26", "close": 19235.754657, "volume": 11.0}, {"date": "1990-09-27", "close": 18817.5860775, "volume": 5.0}, {"date": "1990-09-28", "close": 19235.754657, "volume": 0.0}, {"date": "1990-10-01", "close": 19235.754657, "volume": 0.0}, {"date": "1990-10-02", "close": 19235.754657, "volume": 3.0}, {"date": "1990-10-03", "close": 19235.754657, "volume": 0.0}, {"date": "1990-10-04", "close": 19235.754657, "volume": 1.0}, {"date": "1990-10-05", "close": 18817.5860775, "volume": 1.0}, {"date": "1990-10-08", "close": 18817.5860775, "volume": 3.0}, {"date": "1990-10-09", "close": 18817.5860775, "volume": 1.0}, {"date": "1990-10-10", "close": 18399.417498, "volume": 0.0}, {"date": "1990-10-11", "close": 18399.417498, "volume": 0.0}, {"date": "1990-10-12", "close": 18399.417498, "volume": 1.0}, {"date": "1990-10-15", "close": 17981.2489185, "volume": 1.0}, {"date": "1990-10-16", "close": 18399.417498, "volume": 1.0}, {"date": "1990-10-17", "close": 18399.417498, "volume": 2.0}, {"date": "1990-10-18", "close": 18399.417498, "volume": 0.0}, {"date": "1990-10-19", "close": 17981.2489185, "volume": 1.0}, {"date": "1990-10-22", "close": 17981.2489185, "volume": 2.0}, {"date": "1990-10-23", "close": 17981.2489185, "volume": 0.0}, {"date": "1990-10-24", "close": 17981.2489185, "volume": 0.0}, {"date": "1990-10-25", "close": 17981.2489185, "volume": 0.0}, {"date": "1990-10-26", "close": 17981.2489185, "volume": 0.0}, {"date": "1990-10-29", "close": 17981.2489185, "volume": 2.0}, {"date": "1990-10-30", "close": 17563.080339, "volume": 1.0}, {"date": "1990-10-31", "close": 17563.080339, "volume": 0.0}, {"date": "1990-11-01", "close": 17563.080339, "volume": null}, {"date": "1990-11-02", "close": 17563.080339, "volume": 1.0}, {"date": "1990-11-05", "close": 17144.9117595, "volume": 0.0}, {"date": "1990-11-06", "close": 16726.74318, "volume": 2.0}, {"date": "1990-11-07", "close": 16726.74318, "volume": 0.0}, {"date": "1990-11-08", "close": 16726.74318, "volume": 0.0}, {"date": "1990-11-09", "close": 17144.9117595, "volume": 0.0}, {"date": "1990-11-12", "close": 16726.74318, "volume": 0.0}, {"date": "1990-11-13", "close": 16726.74318, "volume": 0.0}, {"date": "1990-11-14", "close": 16726.74318, "volume": 6.0}, {"date": "1990-11-15", "close": 16726.74318, "volume": 1.0}, {"date": "1990-11-16", "close": 16726.74318, "volume": 2.0}, {"date": "1990-11-19", "close": 16726.74318, "volume": 0.0}, {"date": "1990-11-20", "close": 16726.74318, "volume": null}, {"date": "1990-11-21", "close": 17563.080339, "volume": 1.0}, {"date": "1990-11-22", "close": 17563.080339, "volume": 0.0}, {"date": "1990-11-23", "close": 17144.9117595, "volume": 0.0}, {"date": "1990-11-26", "close": 17144.9117595, "volume": null}, {"date": "1990-11-27", "close": 17144.9117595, "volume": null}, {"date": "1990-11-28", "close": 17981.2489185, "volume": 0.0}, {"date": "1990-11-29", "close": 17981.2489185, "volume": 0.0}, {"date": "1990-11-30", "close": 17981.2489185, "volume": 1.0}, {"date": "1990-12-03", "close": 17144.9117595, "volume": 0.0}, {"date": "1990-12-04", "close": 17981.2489185, "volume": 5.0}, {"date": "1990-12-05", "close": 17144.9117595, "volume": 4.0}, {"date": "1990-12-06", "close": 17144.9117595, "volume": 9.0}, {"date": "1990-12-07", "close": 17563.080339, "volume": 8.0}, {"date": "1990-12-10", "close": 17563.080339, "volume": 0.0}, {"date": "1990-12-11", "close": 17981.2489185, "volume": 0.0}, {"date": "1990-12-12", "close": 17981.2489185, "volume": null}, {"date": "1990-12-13", "close": 18817.5860775, "volume": 1.0}, {"date": "1990-12-14", "close": 18399.417498, "volume": 0.0}, {"date": "1990-12-17", "close": 17981.2489185, "volume": 0.0}, {"date": "1990-12-18", "close": 17563.080339, "volume": 0.0}, {"date": "1990-12-19", "close": 17144.9117595, "volume": 0.0}, {"date": "1990-12-20", "close": 17144.9117595, "volume": null}, {"date": "1990-12-21", "close": 17144.9117595, "volume": 0.0}, {"date": "1990-12-24", "close": 17144.9117595, "volume": 0.0}, {"date": "1990-12-25", "close": 17144.9117595, "volume": null}, {"date": "1990-12-26", "close": 17144.9117595, "volume": null}, {"date": "1990-12-27", "close": 17144.9117595, "volume": 0.0}, {"date": "1990-12-28", "close": 17144.9117595, "volume": null}, {"date": "1990-12-31", "close": 17144.9117595, "volume": null}, {"date": "1991-01-01", "close": 17144.9117595, "volume": null}, {"date": "1991-01-02", "close": 17563.080339, "volume": 0.0}, {"date": "1991-01-03", "close": 17563.080339, "volume": 0.0}, {"date": "1991-01-04", "close": 17563.080339, "volume": null}, {"date": "1991-01-07", "close": 17144.9117595, "volume": 0.0}, {"date": "1991-01-08", "close": 17144.9117595, "volume": 0.0}, {"date": "1991-01-09", "close": 16726.74318, "volume": 5.0}, {"date": "1991-01-10", "close": 16726.74318, "volume": 0.0}, {"date": "1991-01-11", "close": 16726.74318, "volume": 2.0}, {"date": "1991-01-14", "close": 16726.74318, "volume": 1.0}, {"date": "1991-01-15", "close": 17144.9117595, "volume": 1.0}, {"date": "1991-01-16", "close": 16726.74318, "volume": 0.0}, {"date": "1991-01-17", "close": 17144.9117595, "volume": 0.0}, {"date": "1991-01-18", "close": 17144.9117595, "volume": 0.0}, {"date": "1991-01-21", "close": 17144.9117595, "volume": null}, {"date": "1991-01-22", "close": 17144.9117595, "volume": null}, {"date": "1991-01-23", "close": 16726.74318, "volume": 4.0}, {"date": "1991-01-24", "close": 16726.74318, "volume": 0.0}, {"date": "1991-01-25", "close": 16726.74318, "volume": 0.0}, {"date": "1991-01-28", "close": 16726.74318, "volume": null}, {"date": "1991-01-29", "close": 16726.74318, "volume": 3.0}, {"date": "1991-01-30", "close": 16726.74318, "volume": 0.0}, {"date": "1991-01-31", "close": 16726.74318, "volume": 1.0}, {"date": "1991-02-01", "close": 16726.74318, "volume": 0.0}, {"date": "1991-02-04", "close": 15472.2374415, "volume": 1.0}, {"date": "1991-02-05", "close": 14635.9002825, "volume": 1.0}, {"date": "1991-02-06", "close": 14635.9002825, "volume": 1.0}, {"date": "1991-02-07", "close": 15054.068862, "volume": 1.0}, {"date": "1991-02-08", "close": 15472.2374415, "volume": 0.0}, {"date": "1991-02-11", "close": 15472.2374415, "volume": 0.0}, {"date": "1991-02-12", "close": 15890.406021, "volume": 0.0}, {"date": "1991-02-13", "close": 16726.74318, "volume": 1.0}, {"date": "1991-02-14", "close": 16726.74318, "volume": 2.0}, {"date": "1991-02-15", "close": 16726.74318, "volume": 0.0}, {"date": "1991-02-18", "close": 16726.74318, "volume": null}, {"date": "1991-02-19", "close": 16726.74318, "volume": 0.0}, {"date": "1991-02-20", "close": 16726.74318, "volume": 1.0}, {"date": "1991-02-21", "close": 16726.74318, "volume": 0.0}, {"date": "1991-02-22", "close": 16726.74318, "volume": null}, {"date": "1991-02-25", "close": 16726.74318, "volume": null}, {"date": "1991-02-26", "close": 16726.74318, "volume": 1.0}, {"date": "1991-02-27", "close": 16726.74318, "volume": 0.0}, {"date": "1991-02-28", "close": 16726.74318, "volume": null}, {"date": "1991-03-01", "close": 16726.74318, "volume": null}, {"date": "1991-03-04", "close": 16726.74318, "volume": 1.0}, {"date": "1991-03-05", "close": 16726.74318, "volume": 1.0}, {"date": "1991-03-06", "close": 17144.9117595, "volume": 0.0}, {"date": "1991-03-07", "close": 16726.74318, "volume": 0.0}, {"date": "1991-03-08", "close": 15890.406021, "volume": 0.0}, {"date": "1991-03-11", "close": 15890.406021, "volume": 1.0}, {"date": "1991-03-12", "close": 15890.406021, "volume": 0.0}, {"date": "1991-03-13", "close": 15890.406021, "volume": 0.0}, {"date": "1991-03-14", "close": 15890.406021, "volume": 0.0}, {"date": "1991-03-15", "close": 15890.406021, "volume": null}, {"date": "1991-03-18", "close": 15890.406021, "volume": null}, {"date": "1991-03-19", "close": 16308.5746005, "volume": 0.0}, {"date": "1991-03-20", "close": 16726.74318, "volume": 2.0}, {"date": "1991-03-21", "close": 16726.74318, "volume": null}, {"date": "1991-03-22", "close": 16726.74318, "volume": 1.0}, {"date": "1991-03-25", "close": 17144.9117595, "volume": 1.0}, {"date": "1991-03-26", "close": 19235.754657, "volume": 1.0}, {"date": "1991-03-27", "close": 18817.5860775, "volume": 5.0}, {"date": "1991-03-28", "close": 19653.9232365, "volume": 0.0}, {"date": "1991-03-29", "close": 19653.9232365, "volume": null}, {"date": "1991-04-01", "close": 19653.9232365, "volume": null}, {"date": "1991-04-02", "close": 18817.5860775, "volume": 1.0}, {"date": "1991-04-03", "close": 18399.417498, "volume": 0.0}, {"date": "1991-04-04", "close": 17981.2489185, "volume": 1.0}, {"date": "1991-04-05", "close": 17563.080339, "volume": 1.0}, {"date": "1991-04-08", "close": 17144.9117595, "volume": 1.0}, {"date": "1991-04-09", "close": 19235.754657, "volume": 1.0}, {"date": "1991-04-10", "close": 17563.080339, "volume": 0.0}, {"date": "1991-04-11", "close": 17563.080339, "volume": null}, {"date": "1991-04-12", "close": 17563.080339, "volume": null}, {"date": "1991-04-15", "close": 17563.080339, "volume": null}, {"date": "1991-04-16", "close": 18817.5860775, "volume": 1.0}, {"date": "1991-04-17", "close": 18817.5860775, "volume": 1.0}, {"date": "1991-04-18", "close": 18817.5860775, "volume": 0.0}, {"date": "1991-04-19", "close": 19235.754657, "volume": 0.0}, {"date": "1991-04-22", "close": 20072.091816, "volume": 1.0}, {"date": "1991-04-23", "close": 19235.754657, "volume": 0.0}, {"date": "1991-04-24", "close": 20072.091816, "volume": 5.0}, {"date": "1991-04-25", "close": 20072.091816, "volume": null}, {"date": "1991-04-26", "close": 20490.2603955, "volume": 3.0}, {"date": "1991-04-29", "close": 20908.428975, "volume": 1.0}, {"date": "1991-04-30", "close": 21744.766134, "volume": 1.0}, {"date": "1991-05-01", "close": 22581.103293, "volume": 1.0}, {"date": "1991-05-02", "close": 23835.6090315, "volume": 1.0}, {"date": "1991-05-03", "close": 25090.11477, "volume": 1.0}, {"date": "1991-05-06", "close": 26762.789088, "volume": 2.0}, {"date": "1991-05-07", "close": 25508.2833495, "volume": 2.0}, {"date": "1991-05-08", "close": 24253.777611, "volume": 1.0}, {"date": "1991-05-09", "close": 22999.2718725, "volume": 1.0}, {"date": "1991-05-10", "close": 23417.440452, "volume": 1.0}, {"date": "1991-05-13", "close": 25090.11477, "volume": 0.0}, {"date": "1991-05-14", "close": 25090.11477, "volume": 1.0}, {"date": "1991-05-15", "close": 25090.11477, "volume": 0.0}, {"date": "1991-05-16", "close": 25090.11477, "volume": 3.0}, {"date": "1991-05-17", "close": 25090.11477, "volume": 1.0}, {"date": "1991-05-20", "close": 24671.9461905, "volume": 0.0}, {"date": "1991-05-21", "close": 25090.11477, "volume": 6.0}, {"date": "1991-05-22", "close": 25090.11477, "volume": 2.0}, {"date": "1991-05-23", "close": 26344.6205085, "volume": 0.0}, {"date": "1991-05-24", "close": 29271.800565, "volume": 2.0}, {"date": "1991-05-27", "close": 28853.6319855, "volume": 1.0}, {"date": "1991-05-28", "close": 27599.126247, "volume": 1.0}, {"date": "1991-05-29", "close": 27180.9576675, "volume": 2.0}, {"date": "1991-05-30", "close": 27599.126247, "volume": 0.0}, {"date": "1991-05-31", "close": 27599.126247, "volume": 1.0}, {"date": "1991-06-03", "close": 28435.463406, "volume": 1.0}, {"date": "1991-06-04", "close": 28017.2948265, "volume": 1.0}, {"date": "1991-06-05", "close": 28435.463406, "volume": 0.0}, {"date": "1991-06-06", "close": 29271.800565, "volume": 1.0}, {"date": "1991-06-07", "close": 30526.3063035, "volume": 2.0}, {"date": "1991-06-10", "close": 30526.3063035, "volume": null}, {"date": "1991-06-11", "close": 30944.474883, "volume": 0.0}, {"date": "1991-06-12", "close": 33453.48636, "volume": 1.0}, {"date": "1991-06-13", "close": 33453.48636, "volume": 1.0}, {"date": "1991-06-14", "close": 35126.160678, "volume": 0.0}, {"date": "1991-06-17", "close": 33453.48636, "volume": 2.0}, {"date": "1991-06-18", "close": 32617.149201, "volume": 0.0}, {"date": "1991-06-19", "close": 31780.812042, "volume": 1.0}, {"date": "1991-06-20", "close": 29271.800565, "volume": 1.0}, {"date": "1991-06-21", "close": 30526.3063035, "volume": 1.0}, {"date": "1991-06-24", "close": 30108.137724, "volume": 0.0}, {"date": "1991-06-25", "close": 30944.474883, "volume": 1.0}, {"date": "1991-06-26", "close": 31362.6434625, "volume": 0.0}, {"date": "1991-06-27", "close": 33453.48636, "volume": 1.0}, {"date": "1991-06-28", "close": 31362.6434625, "volume": 1.0}, {"date": "1991-07-01", "close": 31362.6434625, "volume": null}, {"date": "1991-07-02", "close": 34289.823519, "volume": 4.0}, {"date": "1991-07-03", "close": 33035.3177805, "volume": 2.0}, {"date": "1991-07-04", "close": 33453.48636, "volume": 0.0}, {"date": "1991-07-05", "close": 34289.823519, "volume": 0.0}, {"date": "1991-07-08", "close": 33871.6549395, "volume": 1.0}, {"date": "1991-07-09", "close": 33871.6549395, "volume": 1.0}, {"date": "1991-07-10", "close": 33453.48636, "volume": 1.0}, {"date": "1991-07-11", "close": 33871.6549395, "volume": 1.0}, {"date": "1991-07-12", "close": 33453.48636, "volume": 1.0}, {"date": "1991-07-15", "close": 33453.48636, "volume": 0.0}, {"date": "1991-07-16", "close": 33453.48636, "volume": 0.0}, {"date": "1991-07-17", "close": 33035.3177805, "volume": 1.0}, {"date": "1991-07-18", "close": 32617.149201, "volume": 1.0}, {"date": "1991-07-19", "close": 33035.3177805, "volume": 0.0}, {"date": "1991-07-22", "close": 33453.48636, "volume": 1.0}, {"date": "1991-07-23", "close": 33035.3177805, "volume": 1.0}, {"date": "1991-07-24", "close": 33035.3177805, "volume": 0.0}, {"date": "1991-07-25", "close": 33453.48636, "volume": 3.0}, {"date": "1991-07-26", "close": 32617.149201, "volume": 1.0}, {"date": "1991-07-29", "close": 33453.48636, "volume": 0.0}, {"date": "1991-07-30", "close": 33453.48636, "volume": 1.0}, {"date": "1991-07-31", "close": 33035.3177805, "volume": 1.0}, {"date": "1991-08-01", "close": 32617.149201, "volume": 0.0}, {"date": "1991-08-02", "close": 32617.149201, "volume": 0.0}, {"date": "1991-08-05", "close": 31780.812042, "volume": 0.0}, {"date": "1991-08-06", "close": 32617.149201, "volume": 0.0}, {"date": "1991-08-07", "close": 32198.9806215, "volume": 0.0}, {"date": "1991-08-08", "close": 31780.812042, "volume": 1.0}, {"date": "1991-08-09", "close": 31780.812042, "volume": 1.0}, {"date": "1991-08-12", "close": 30526.3063035, "volume": 0.0}, {"date": "1991-08-13", "close": 30526.3063035, "volume": 3.0}, {"date": "1991-08-14", "close": 30944.474883, "volume": 0.0}, {"date": "1991-08-15", "close": 31362.6434625, "volume": 1.0}, {"date": "1991-08-16", "close": 32198.9806215, "volume": 0.0}, {"date": "1991-08-19", "close": 30944.474883, "volume": 1.0}, {"date": "1991-08-20", "close": 30526.3063035, "volume": 1.0}, {"date": "1991-08-21", "close": 30526.3063035, "volume": 0.0}, {"date": "1991-08-22", "close": 31362.6434625, "volume": 0.0}, {"date": "1991-08-23", "close": 30526.3063035, "volume": 0.0}, {"date": "1991-08-26", "close": 29271.800565, "volume": 0.0}, {"date": "1991-08-27", "close": 31362.6434625, "volume": 1.0}, {"date": "1991-08-28", "close": 30944.474883, "volume": 1.0}, {"date": "1991-08-29", "close": 30526.3063035, "volume": 4.0}, {"date": "1991-08-30", "close": 30108.137724, "volume": 0.0}, {"date": "1991-09-02", "close": 29689.9691445, "volume": 1.0}, {"date": "1991-09-03", "close": 29689.9691445, "volume": 1.0}, {"date": "1991-09-04", "close": 30108.137724, "volume": 1.0}, {"date": "1991-09-05", "close": 29689.9691445, "volume": 3.0}, {"date": "1991-09-06", "close": 30108.137724, "volume": 1.0}, {"date": "1991-09-09", "close": 30944.474883, "volume": 1.0}, {"date": "1991-09-10", "close": 31362.6434625, "volume": 1.0}, {"date": "1991-09-11", "close": 31780.812042, "volume": 1.0}, {"date": "1991-09-12", "close": 34289.823519, "volume": 2.0}, {"date": "1991-09-13", "close": 34289.823519, "volume": 1.0}, {"date": "1991-09-16", "close": 33035.3177805, "volume": 1.0}, {"date": "1991-09-17", "close": 31780.812042, "volume": 0.0}, {"date": "1991-09-18", "close": 33453.48636, "volume": 1.0}, {"date": "1991-09-19", "close": 33453.48636, "volume": 0.0}, {"date": "1991-09-20", "close": 33453.48636, "volume": 0.0}, {"date": "1991-09-23", "close": 32617.149201, "volume": 0.0}, {"date": "1991-09-24", "close": 32198.9806215, "volume": 0.0}, {"date": "1991-09-25", "close": 32198.9806215, "volume": 1.0}, {"date": "1991-09-26", "close": 32198.9806215, "volume": 1.0}, {"date": "1991-09-27", "close": 32198.9806215, "volume": 1.0}, {"date": "1991-09-30", "close": 31780.812042, "volume": 0.0}, {"date": "1991-10-01", "close": 31362.6434625, "volume": 1.0}, {"date": "1991-10-02", "close": 32198.9806215, "volume": 1.0}, {"date": "1991-10-03", "close": 31780.812042, "volume": 0.0}, {"date": "1991-10-04", "close": 31362.6434625, "volume": 1.0}, {"date": "1991-10-07", "close": 31362.6434625, "volume": 1.0}, {"date": "1991-10-08", "close": 31780.812042, "volume": 1.0}, {"date": "1991-10-09", "close": 31362.6434625, "volume": 1.0}, {"date": "1991-10-10", "close": 31780.812042, "volume": 0.0}, {"date": "1991-10-11", "close": 32198.9806215, "volume": 0.0}, {"date": "1991-10-14", "close": 32617.149201, "volume": 0.0}, {"date": "1991-10-15", "close": 33453.48636, "volume": 0.0}, {"date": "1991-10-16", "close": 33035.3177805, "volume": 0.0}, {"date": "1991-10-17", "close": 32617.149201, "volume": 0.0}, {"date": "1991-10-18", "close": 32617.149201, "volume": 1.0}, {"date": "1991-10-21", "close": 31780.812042, "volume": 1.0}, {"date": "1991-10-22", "close": 31780.812042, "volume": 1.0}, {"date": "1991-10-23", "close": 31780.812042, "volume": 0.0}, {"date": "1991-10-24", "close": 31362.6434625, "volume": 0.0}, {"date": "1991-10-25", "close": 30526.3063035, "volume": 1.0}, {"date": "1991-10-28", "close": 31362.6434625, "volume": 1.0}, {"date": "1991-10-29", "close": 31362.6434625, "volume": 0.0}, {"date": "1991-10-30", "close": 30526.3063035, "volume": 0.0}, {"date": "1991-10-31", "close": 30526.3063035, "volume": null}, {"date": "1991-11-01", "close": 30526.3063035, "volume": 0.0}, {"date": "1991-11-04", "close": 30526.3063035, "volume": 0.0}, {"date": "1991-11-05", "close": 30944.474883, "volume": 2.0}, {"date": "1991-11-06", "close": 30526.3063035, "volume": 1.0}, {"date": "1991-11-07", "close": 32198.9806215, "volume": 9.0}, {"date": "1991-11-08", "close": 33453.48636, "volume": 3.0}, {"date": "1991-11-11", "close": 34707.9920985, "volume": 3.0}, {"date": "1991-11-12", "close": 37635.172155, "volume": 29.0}, {"date": "1991-11-13", "close": 37635.172155, "volume": 2.0}, {"date": "1991-11-14", "close": 37217.0035755, "volume": 0.0}, {"date": "1991-11-15", "close": 38471.509314, "volume": 6.0}, {"date": "1991-11-18", "close": 36798.834996, "volume": 0.0}, {"date": "1991-11-19", "close": 37217.0035755, "volume": 1.0}, {"date": "1991-11-20", "close": 35962.497837, "volume": 1.0}, {"date": "1991-11-21", "close": 39726.0150525, "volume": 4.0}, {"date": "1991-11-22", "close": 40980.520791, "volume": 6.0}, {"date": "1991-11-25", "close": 39726.0150525, "volume": 1.0}, {"date": "1991-11-26", "close": 37635.172155, "volume": 2.0}, {"date": "1991-11-27", "close": 37635.172155, "volume": 5.0}, {"date": "1991-11-28", "close": 36798.834996, "volume": 2.0}, {"date": "1991-11-29", "close": 36798.834996, "volume": 1.0}, {"date": "1991-12-02", "close": 35544.3292575, "volume": 0.0}, {"date": "1991-12-03", "close": 36380.6664165, "volume": 0.0}, {"date": "1991-12-04", "close": 36798.834996, "volume": 0.0}, {"date": "1991-12-05", "close": 37635.172155, "volume": 0.0}, {"date": "1991-12-06", "close": 37635.172155, "volume": 0.0}, {"date": "1991-12-09", "close": 37635.172155, "volume": 0.0}, {"date": "1991-12-10", "close": 36798.834996, "volume": 0.0}, {"date": "1991-12-11", "close": 37217.0035755, "volume": 1.0}, {"date": "1991-12-12", "close": 37635.172155, "volume": 0.0}, {"date": "1991-12-13", "close": 37217.0035755, "volume": 0.0}, {"date": "1991-12-16", "close": 36380.6664165, "volume": 4.0}, {"date": "1991-12-17", "close": 38053.3407345, "volume": 1.0}, {"date": "1991-12-18", "close": 37635.172155, "volume": 2.0}, {"date": "1991-12-19", "close": 37635.172155, "volume": 8.0}, {"date": "1991-12-20", "close": 37635.172155, "volume": null}, {"date": "1991-12-23", "close": 36798.834996, "volume": 0.0}, {"date": "1991-12-24", "close": 37635.172155, "volume": 0.0}, {"date": "1991-12-25", "close": 37635.172155, "volume": null}, {"date": "1991-12-26", "close": 37635.172155, "volume": null}, {"date": "1991-12-27", "close": 38471.509314, "volume": 0.0}, {"date": "1991-12-30", "close": 39307.846473, "volume": 81.0}, {"date": "1991-12-31", "close": 39307.846473, "volume": 1.0}, {"date": "1992-01-01", "close": 39307.846473, "volume": null}, {"date": "1992-01-02", "close": 39307.846473, "volume": 0.0}, {"date": "1992-01-03", "close": 38471.509314, "volume": 1.0}, {"date": "1992-01-06", "close": 40144.183632, "volume": 1.0}, {"date": "1992-01-07", "close": 38889.6778935, "volume": 1.0}, {"date": "1992-01-08", "close": 38471.509314, "volume": 1.0}, {"date": "1992-01-09", "close": 38471.509314, "volume": 12.0}, {"date": "1992-01-10", "close": 39726.0150525, "volume": 6.0}, {"date": "1992-01-13", "close": 39726.0150525, "volume": 1.0}, {"date": "1992-01-14", "close": 39726.0150525, "volume": 0.0}, {"date": "1992-01-15", "close": 39726.0150525, "volume": 1.0}, {"date": "1992-01-16", "close": 39726.0150525, "volume": 8.0}, {"date": "1992-01-17", "close": 38471.509314, "volume": 1.0}, {"date": "1992-01-20", "close": 38889.6778935, "volume": 1.0}, {"date": "1992-01-21", "close": 38889.6778935, "volume": 1.0}, {"date": "1992-01-22", "close": 39726.0150525, "volume": 2.0}, {"date": "1992-01-23", "close": 38889.6778935, "volume": 1.0}, {"date": "1992-01-24", "close": 37635.172155, "volume": 2.0}, {"date": "1992-01-27", "close": 37635.172155, "volume": null}, {"date": "1992-01-28", "close": 37635.172155, "volume": 0.0}, {"date": "1992-01-29", "close": 37635.172155, "volume": 0.0}, {"date": "1992-01-30", "close": 37635.172155, "volume": 1.0}, {"date": "1992-01-31", "close": 37635.172155, "volume": 0.0}, {"date": "1992-02-03", "close": 37635.172155, "volume": 2.0}, {"date": "1992-02-04", "close": 35544.3292575, "volume": 0.0}, {"date": "1992-02-05", "close": 36798.834996, "volume": 0.0}, {"date": "1992-02-06", "close": 35544.3292575, "volume": 1.0}, {"date": "1992-02-07", "close": 35544.3292575, "volume": 0.0}, {"date": "1992-02-10", "close": 35962.497837, "volume": 0.0}, {"date": "1992-02-11", "close": 37635.172155, "volume": 1.0}, {"date": "1992-02-12", "close": 37217.0035755, "volume": 1.0}, {"date": "1992-02-13", "close": 36798.834996, "volume": 1.0}, {"date": "1992-02-14", "close": 36798.834996, "volume": null}, {"date": "1992-02-17", "close": 35962.497837, "volume": 1.0}, {"date": "1992-02-18", "close": 35962.497837, "volume": 1.0}, {"date": "1992-02-19", "close": 36380.6664165, "volume": 2.0}, {"date": "1992-02-20", "close": 35962.497837, "volume": 1.0}, {"date": "1992-02-21", "close": 36380.6664165, "volume": 1.0}, {"date": "1992-02-24", "close": 37635.172155, "volume": 1.0}, {"date": "1992-02-25", "close": 37217.0035755, "volume": 2.0}, {"date": "1992-02-26", "close": 37217.0035755, "volume": 7.0}, {"date": "1992-02-27", "close": 37217.0035755, "volume": 0.0}, {"date": "1992-02-28", "close": 36798.834996, "volume": 0.0}, {"date": "1992-03-02", "close": 36798.834996, "volume": 1.0}, {"date": "1992-03-03", "close": 36798.834996, "volume": 4.0}, {"date": "1992-03-04", "close": 36798.834996, "volume": 8.0}, {"date": "1992-03-05", "close": 37217.0035755, "volume": 1.0}, {"date": "1992-03-06", "close": 37217.0035755, "volume": 2.0}, {"date": "1992-03-09", "close": 37217.0035755, "volume": 2.0}, {"date": "1992-03-10", "close": 36798.834996, "volume": 1.0}, {"date": "1992-03-11", "close": 35962.497837, "volume": 0.0}, {"date": "1992-03-12", "close": 35962.497837, "volume": 1.0}, {"date": "1992-03-13", "close": 35544.3292575, "volume": 0.0}, {"date": "1992-03-16", "close": 33453.48636, "volume": 1.0}, {"date": "1992-03-17", "close": 31362.6434625, "volume": 1.0}, {"date": "1992-03-18", "close": 31362.6434625, "volume": 1.0}, {"date": "1992-03-19", "close": 33453.48636, "volume": 2.0}, {"date": "1992-03-20", "close": 33453.48636, "volume": 1.0}, {"date": "1992-03-23", "close": 33871.6549395, "volume": 2.0}, {"date": "1992-03-24", "close": 33453.48636, "volume": 0.0}, {"date": "1992-03-25", "close": 32617.149201, "volume": 0.0}, {"date": "1992-03-26", "close": 31362.6434625, "volume": 1.0}, {"date": "1992-03-27", "close": 32198.9806215, "volume": 0.0}, {"date": "1992-03-30", "close": 32198.9806215, "volume": 0.0}, {"date": "1992-03-31", "close": 32198.9806215, "volume": 0.0}, {"date": "1992-04-01", "close": 32617.149201, "volume": 1.0}, {"date": "1992-04-02", "close": 32617.149201, "volume": 3.0}, {"date": "1992-04-03", "close": 32198.9806215, "volume": 1.0}, {"date": "1992-04-06", "close": 32198.9806215, "volume": 1.0}, {"date": "1992-04-07", "close": 32617.149201, "volume": 1.0}, {"date": "1992-04-08", "close": 32198.9806215, "volume": 0.0}, {"date": "1992-04-09", "close": 29689.9691445, "volume": 2.0}, {"date": "1992-04-10", "close": 31362.6434625, "volume": 4.0}, {"date": "1992-04-13", "close": 30108.137724, "volume": 0.0}, {"date": "1992-04-14", "close": 30526.3063035, "volume": 1.0}, {"date": "1992-04-15", "close": 32617.149201, "volume": 1.0}, {"date": "1992-04-16", "close": 31780.812042, "volume": 0.0}, {"date": "1992-04-17", "close": 31780.812042, "volume": null}, {"date": "1992-04-20", "close": 31780.812042, "volume": null}, {"date": "1992-04-21", "close": 30526.3063035, "volume": 0.0}, {"date": "1992-04-22", "close": 30108.137724, "volume": 1.0}, {"date": "1992-04-23", "close": 30108.137724, "volume": 1.0}, {"date": "1992-04-24", "close": 30108.137724, "volume": 2.0}, {"date": "1992-04-27", "close": 30108.137724, "volume": 0.0}, {"date": "1992-04-28", "close": 30526.3063035, "volume": 0.0}, {"date": "1992-04-29", "close": 30526.3063035, "volume": 1.0}, {"date": "1992-04-30", "close": 32198.9806215, "volume": 2.0}, {"date": "1992-05-01", "close": 33035.3177805, "volume": 0.0}, {"date": "1992-05-04", "close": 34289.823519, "volume": 7.0}, {"date": "1992-05-05", "close": 34289.823519, "volume": 7.0}, {"date": "1992-05-06", "close": 35126.160678, "volume": 3.0}, {"date": "1992-05-07", "close": 36380.6664165, "volume": 4.0}, {"date": "1992-05-08", "close": 36798.834996, "volume": 3.0}, {"date": "1992-05-11", "close": 36380.6664165, "volume": 7.0}, {"date": "1992-05-12", "close": 36380.6664165, "volume": 1.0}, {"date": "1992-05-13", "close": 36380.6664165, "volume": 1.0}, {"date": "1992-05-14", "close": 36380.6664165, "volume": 0.0}, {"date": "1992-05-15", "close": 37635.172155, "volume": 2.0}, {"date": "1992-05-18", "close": 37635.172155, "volume": 1.0}, {"date": "1992-05-19", "close": 38889.6778935, "volume": 3.0}, {"date": "1992-05-20", "close": 36798.834996, "volume": 2.0}, {"date": "1992-05-21", "close": 37635.172155, "volume": 1.0}, {"date": "1992-05-22", "close": 38471.509314, "volume": 1.0}, {"date": "1992-05-25", "close": 38053.3407345, "volume": 1.0}, {"date": "1992-05-26", "close": 38053.3407345, "volume": null}, {"date": "1992-05-27", "close": 38471.509314, "volume": 1.0}, {"date": "1992-05-28", "close": 38471.509314, "volume": 2.0}, {"date": "1992-05-29", "close": 39307.846473, "volume": 11.0}, {"date": "1992-06-01", "close": 38471.509314, "volume": 1.0}, {"date": "1992-06-02", "close": 39307.846473, "volume": 5.0}, {"date": "1992-06-03", "close": 39307.846473, "volume": 1.0}, {"date": "1992-06-04", "close": 39307.846473, "volume": 1.0}, {"date": "1992-06-05", "close": 39726.0150525, "volume": 1.0}, {"date": "1992-06-08", "close": 39726.0150525, "volume": null}, {"date": "1992-06-09", "close": 39307.846473, "volume": 1.0}, {"date": "1992-06-10", "close": 38889.6778935, "volume": 2.0}, {"date": "1992-06-11", "close": 38053.3407345, "volume": 12.0}, {"date": "1992-06-12", "close": 38053.3407345, "volume": 1.0}, {"date": "1992-06-15", "close": 38471.509314, "volume": 0.0}, {"date": "1992-06-16", "close": 37635.172155, "volume": 1.0}, {"date": "1992-06-17", "close": 38053.3407345, "volume": 0.0}, {"date": "1992-06-18", "close": 37635.172155, "volume": 3.0}, {"date": "1992-06-19", "close": 37217.0035755, "volume": 1.0}, {"date": "1992-06-22", "close": 36798.834996, "volume": 1.0}, {"date": "1992-06-23", "close": 37635.172155, "volume": 1.0}, {"date": "1992-06-24", "close": 37217.0035755, "volume": 1.0}, {"date": "1992-06-25", "close": 37635.172155, "volume": 1.0}, {"date": "1992-06-26", "close": 37635.172155, "volume": 7.0}, {"date": "1992-06-29", "close": 38053.3407345, "volume": 1.0}, {"date": "1992-06-30", "close": 37635.172155, "volume": 0.0}, {"date": "1992-07-01", "close": 36798.834996, "volume": 1.0}, {"date": "1992-07-02", "close": 36798.834996, "volume": 1.0}, {"date": "1992-07-03", "close": 36798.834996, "volume": null}, {"date": "1992-07-06", "close": 35962.497837, "volume": 0.0}, {"date": "1992-07-07", "close": 36380.6664165, "volume": 1.0}, {"date": "1992-07-08", "close": 34707.9920985, "volume": 0.0}, {"date": "1992-07-09", "close": 34707.9920985, "volume": 1.0}, {"date": "1992-07-10", "close": 33453.48636, "volume": 3.0}, {"date": "1992-07-13", "close": 33453.48636, "volume": 0.0}, {"date": "1992-07-14", "close": 34289.823519, "volume": 0.0}, {"date": "1992-07-15", "close": 34289.823519, "volume": 3.0}, {"date": "1992-07-16", "close": 34289.823519, "volume": 0.0}, {"date": "1992-07-17", "close": 34289.823519, "volume": 0.0}, {"date": "1992-07-20", "close": 33453.48636, "volume": 8.0}, {"date": "1992-07-21", "close": 31362.6434625, "volume": 1.0}, {"date": "1992-07-22", "close": 31780.812042, "volume": 1.0}, {"date": "1992-07-23", "close": 31780.812042, "volume": null}, {"date": "1992-07-24", "close": 31780.812042, "volume": 1.0}, {"date": "1992-07-27", "close": 32198.9806215, "volume": 1.0}, {"date": "1992-07-28", "close": 32198.9806215, "volume": null}, {"date": "1992-07-29", "close": 33453.48636, "volume": 0.0}, {"date": "1992-07-30", "close": 33453.48636, "volume": 16.0}, {"date": "1992-07-31", "close": 33453.48636, "volume": 5.0}, {"date": "1992-08-03", "close": 33453.48636, "volume": 2.0}, {"date": "1992-08-04", "close": 32198.9806215, "volume": 1.0}, {"date": "1992-08-05", "close": 32617.149201, "volume": 1.0}, {"date": "1992-08-06", "close": 32617.149201, "volume": 0.0}, {"date": "1992-08-07", "close": 31362.6434625, "volume": 1.0}, {"date": "1992-08-10", "close": 32198.9806215, "volume": 0.0}, {"date": "1992-08-11", "close": 33453.48636, "volume": 1.0}, {"date": "1992-08-12", "close": 32617.149201, "volume": 1.0}, {"date": "1992-08-13", "close": 32617.149201, "volume": null}, {"date": "1992-08-14", "close": 31362.6434625, "volume": 1.0}, {"date": "1992-08-17", "close": 32617.149201, "volume": 1.0}, {"date": "1992-08-18", "close": 30944.474883, "volume": 3.0}, {"date": "1992-08-19", "close": 31780.812042, "volume": 1.0}, {"date": "1992-08-20", "close": 32198.9806215, "volume": 0.0}, {"date": "1992-08-21", "close": 32198.9806215, "volume": 0.0}, {"date": "1992-08-24", "close": 30944.474883, "volume": 0.0}, {"date": "1992-08-25", "close": 30944.474883, "volume": null}, {"date": "1992-08-26", "close": 30944.474883, "volume": 1.0}, {"date": "1992-08-27", "close": 31780.812042, "volume": 0.0}, {"date": "1992-08-28", "close": 32198.9806215, "volume": 0.0}, {"date": "1992-08-31", "close": 30944.474883, "volume": 0.0}, {"date": "1992-09-01", "close": 30944.474883, "volume": 0.0}, {"date": "1992-09-02", "close": 30944.474883, "volume": 0.0}, {"date": "1992-09-03", "close": 31362.6434625, "volume": 0.0}, {"date": "1992-09-04", "close": 31362.6434625, "volume": 0.0}, {"date": "1992-09-07", "close": 32198.9806215, "volume": 1.0}, {"date": "1992-09-08", "close": 31780.812042, "volume": 2.0}, {"date": "1992-09-09", "close": 30108.137724, "volume": 2.0}, {"date": "1992-09-10", "close": 30944.474883, "volume": 0.0}, {"date": "1992-09-11", "close": 30108.137724, "volume": 0.0}, {"date": "1992-09-14", "close": 30108.137724, "volume": 1.0}, {"date": "1992-09-15", "close": 30944.474883, "volume": 0.0}, {"date": "1992-09-16", "close": 30944.474883, "volume": 0.0}, {"date": "1992-09-17", "close": 30108.137724, "volume": 0.0}, {"date": "1992-09-18", "close": 30108.137724, "volume": 0.0}, {"date": "1992-09-21", "close": 30108.137724, "volume": 0.0}, {"date": "1992-09-22", "close": 29689.9691445, "volume": 1.0}, {"date": "1992-09-23", "close": 30108.137724, "volume": 0.0}, {"date": "1992-09-24", "close": 29689.9691445, "volume": 1.0}, {"date": "1992-09-25", "close": 29689.9691445, "volume": 1.0}, {"date": "1992-09-28", "close": 29271.800565, "volume": 2.0}, {"date": "1992-09-29", "close": 29271.800565, "volume": 0.0}, {"date": "1992-09-30", "close": 29271.800565, "volume": 1.0}, {"date": "1992-10-01", "close": 28853.6319855, "volume": 0.0}, {"date": "1992-10-02", "close": 29271.800565, "volume": 1.0}, {"date": "1992-10-05", "close": 30108.137724, "volume": 1.0}, {"date": "1992-10-06", "close": 29271.800565, "volume": 0.0}, {"date": "1992-10-07", "close": 30108.137724, "volume": 1.0}, {"date": "1992-10-08", "close": 31362.6434625, "volume": 2.0}, {"date": "1992-10-09", "close": 32198.9806215, "volume": 2.0}, {"date": "1992-10-12", "close": 31362.6434625, "volume": 7.0}, {"date": "1992-10-13", "close": 32617.149201, "volume": 10.0}, {"date": "1992-10-14", "close": 31780.812042, "volume": 5.0}, {"date": "1992-10-15", "close": 31780.812042, "volume": 0.0}, {"date": "1992-10-16", "close": 30944.474883, "volume": 1.0}, {"date": "1992-10-19", "close": 29271.800565, "volume": 0.0}, {"date": "1992-10-20", "close": 29271.800565, "volume": 0.0}, {"date": "1992-10-21", "close": 29271.800565, "volume": 1.0}, {"date": "1992-10-22", "close": 29271.800565, "volume": 27.0}, {"date": "1992-10-23", "close": 30526.3063035, "volume": 1.0}, {"date": "1992-10-26", "close": 30108.137724, "volume": 1.0}, {"date": "1992-10-27", "close": 30108.137724, "volume": 0.0}, {"date": "1992-10-28", "close": 30108.137724, "volume": 1.0}, {"date": "1992-10-29", "close": 30108.137724, "volume": 1.0}, {"date": "1992-10-30", "close": 30108.137724, "volume": 0.0}, {"date": "1992-11-02", "close": 30108.137724, "volume": null}, {"date": "1992-11-03", "close": 30526.3063035, "volume": 0.0}, {"date": "1992-11-04", "close": 30526.3063035, "volume": null}, {"date": "1992-11-05", "close": 30526.3063035, "volume": 1.0}, {"date": "1992-11-06", "close": 30526.3063035, "volume": 0.0}, {"date": "1992-11-09", "close": 30526.3063035, "volume": 1.0}, {"date": "1992-11-10", "close": 30108.137724, "volume": 1.0}, {"date": "1992-11-11", "close": 30108.137724, "volume": 0.0}, {"date": "1992-11-12", "close": 29271.800565, "volume": 1.0}, {"date": "1992-11-13", "close": 28435.463406, "volume": 0.0}, {"date": "1992-11-16", "close": 28017.2948265, "volume": 1.0}, {"date": "1992-11-17", "close": 28435.463406, "volume": 1.0}, {"date": "1992-11-18", "close": 28435.463406, "volume": 0.0}, {"date": "1992-11-19", "close": 28435.463406, "volume": 1.0}, {"date": "1992-11-20", "close": 28017.2948265, "volume": 1.0}, {"date": "1992-11-23", "close": 29271.800565, "volume": 2.0}, {"date": "1992-11-24", "close": 29271.800565, "volume": 0.0}, {"date": "1992-11-25", "close": 29271.800565, "volume": 0.0}, {"date": "1992-11-26", "close": 28435.463406, "volume": 1.0}, {"date": "1992-11-27", "close": 28435.463406, "volume": 5.0}, {"date": "1992-11-30", "close": 28853.6319855, "volume": 0.0}, {"date": "1992-12-01", "close": 28853.6319855, "volume": null}, {"date": "1992-12-02", "close": 28017.2948265, "volume": 1.0}, {"date": "1992-12-03", "close": 28017.2948265, "volume": null}, {"date": "1992-12-04", "close": 28017.2948265, "volume": 0.0}, {"date": "1992-12-07", "close": 27599.126247, "volume": 0.0}, {"date": "1992-12-08", "close": 28435.463406, "volume": 4.0}, {"date": "1992-12-09", "close": 28435.463406, "volume": 1.0}, {"date": "1992-12-10", "close": 30108.137724, "volume": 2.0}, {"date": "1992-12-11", "close": 29689.9691445, "volume": 1.0}, {"date": "1992-12-14", "close": 29271.800565, "volume": 0.0}, {"date": "1992-12-15", "close": 28435.463406, "volume": 2.0}, {"date": "1992-12-16", "close": 28435.463406, "volume": 1.0}, {"date": "1992-12-17", "close": 28017.2948265, "volume": 0.0}, {"date": "1992-12-18", "close": 27599.126247, "volume": 1.0}, {"date": "1992-12-21", "close": 27599.126247, "volume": 3.0}, {"date": "1992-12-22", "close": 27599.126247, "volume": 3.0}, {"date": "1992-12-23", "close": 27599.126247, "volume": null}, {"date": "1992-12-24", "close": 26762.789088, "volume": 0.0}, {"date": "1992-12-25", "close": 26762.789088, "volume": null}, {"date": "1992-12-28", "close": 26762.789088, "volume": null}, {"date": "1992-12-29", "close": 26762.789088, "volume": null}, {"date": "1992-12-30", "close": 26762.789088, "volume": 0.0}, {"date": "1992-12-31", "close": 26762.789088, "volume": null}, {"date": "1993-01-01", "close": 26762.789088, "volume": null}, {"date": "1993-01-04", "close": 26344.6205085, "volume": 2.0}, {"date": "1993-01-05", "close": 26344.6205085, "volume": 2.0}, {"date": "1993-01-06", "close": 26344.6205085, "volume": 0.0}, {"date": "1993-01-07", "close": 25926.451929, "volume": 0.0}, {"date": "1993-01-08", "close": 26762.789088, "volume": 1.0}, {"date": "1993-01-11", "close": 26762.789088, "volume": 0.0}, {"date": "1993-01-12", "close": 27599.126247, "volume": 0.0}, {"date": "1993-01-13", "close": 28017.2948265, "volume": 1.0}, {"date": "1993-01-14", "close": 28435.463406, "volume": 1.0}, {"date": "1993-01-15", "close": 28435.463406, "volume": 1.0}, {"date": "1993-01-18", "close": 27180.9576675, "volume": 1.0}, {"date": "1993-01-19", "close": 26762.789088, "volume": 1.0}, {"date": "1993-01-20", "close": 26762.789088, "volume": null}, {"date": "1993-01-21", "close": 25090.11477, "volume": 3.0}, {"date": "1993-01-22", "close": 26344.6205085, "volume": 0.0}, {"date": "1993-01-25", "close": 26762.789088, "volume": 1.0}, {"date": "1993-01-26", "close": 26762.789088, "volume": 0.0}, {"date": "1993-01-27", "close": 26762.789088, "volume": 1.0}, {"date": "1993-01-28", "close": 26762.789088, "volume": 1.0}, {"date": "1993-01-29", "close": 26344.6205085, "volume": 1.0}, {"date": "1993-02-01", "close": 26344.6205085, "volume": null}, {"date": "1993-02-02", "close": 25926.451929, "volume": 2.0}, {"date": "1993-02-03", "close": 25926.451929, "volume": 0.0}, {"date": "1993-02-04", "close": 26344.6205085, "volume": 1.0}, {"date": "1993-02-05", "close": 27180.9576675, "volume": 2.0}, {"date": "1993-02-08", "close": 27180.9576675, "volume": 1.0}, {"date": "1993-02-09", "close": 27180.9576675, "volume": 0.0}, {"date": "1993-02-10", "close": 27180.9576675, "volume": 2.0}, {"date": "1993-02-11", "close": 27180.9576675, "volume": 1.0}, {"date": "1993-02-12", "close": 27180.9576675, "volume": 1.0}, {"date": "1993-02-15", "close": 27599.126247, "volume": 1.0}, {"date": "1993-02-16", "close": 27599.126247, "volume": 0.0}, {"date": "1993-02-17", "close": 27180.9576675, "volume": 0.0}, {"date": "1993-02-18", "close": 27599.126247, "volume": 1.0}, {"date": "1993-02-19", "close": 27599.126247, "volume": 1.0}, {"date": "1993-02-22", "close": 27599.126247, "volume": 0.0}, {"date": "1993-02-23", "close": 28017.2948265, "volume": 0.0}, {"date": "1993-02-24", "close": 28435.463406, "volume": 2.0}, {"date": "1993-02-25", "close": 28435.463406, "volume": 0.0}, {"date": "1993-02-26", "close": 30108.137724, "volume": 11.0}, {"date": "1993-03-01", "close": 30526.3063035, "volume": 2.0}, {"date": "1993-03-02", "close": 29689.9691445, "volume": 6.0}, {"date": "1993-03-03", "close": 29271.800565, "volume": 2.0}, {"date": "1993-03-04", "close": 29271.800565, "volume": 2.0}, {"date": "1993-03-05", "close": 28853.6319855, "volume": 1.0}, {"date": "1993-03-08", "close": 28435.463406, "volume": 1.0}, {"date": "1993-03-09", "close": 28017.2948265, "volume": 2.0}, {"date": "1993-03-10", "close": 27180.9576675, "volume": 1.0}, {"date": "1993-03-11", "close": 27599.126247, "volume": 1.0}, {"date": "1993-03-12", "close": 28435.463406, "volume": 1.0}, {"date": "1993-03-15", "close": 28017.2948265, "volume": 0.0}, {"date": "1993-03-16", "close": 27599.126247, "volume": 1.0}, {"date": "1993-03-17", "close": 27180.9576675, "volume": 1.0}, {"date": "1993-03-18", "close": 27180.9576675, "volume": null}, {"date": "1993-03-19", "close": 25090.11477, "volume": 3.0}, {"date": "1993-03-22", "close": 24671.9461905, "volume": 1.0}, {"date": "1993-03-23", "close": 25508.2833495, "volume": 1.0}, {"date": "1993-03-24", "close": 25090.11477, "volume": 0.0}, {"date": "1993-03-25", "close": 25090.11477, "volume": 2.0}, {"date": "1993-03-26", "close": 25090.11477, "volume": 2.0}, {"date": "1993-03-29", "close": 24671.9461905, "volume": 1.0}, {"date": "1993-03-30", "close": 24253.777611, "volume": 2.0}, {"date": "1993-03-31", "close": 24253.777611, "volume": 3.0}, {"date": "1993-04-01", "close": 22999.2718725, "volume": 4.0}, {"date": "1993-04-02", "close": 24253.777611, "volume": 7.0}, {"date": "1993-04-05", "close": 25090.11477, "volume": 1.0}, {"date": "1993-04-06", "close": 25090.11477, "volume": 2.0}, {"date": "1993-04-07", "close": 25090.11477, "volume": 0.0}, {"date": "1993-04-08", "close": 25926.451929, "volume": 0.0}, {"date": "1993-04-09", "close": 25926.451929, "volume": null}, {"date": "1993-04-12", "close": 25926.451929, "volume": null}, {"date": "1993-04-13", "close": 27180.9576675, "volume": 2.0}, {"date": "1993-04-14", "close": 27180.9576675, "volume": 4.0}, {"date": "1993-04-15", "close": 26344.6205085, "volume": 0.0}, {"date": "1993-04-16", "close": 25926.451929, "volume": 3.0}, {"date": "1993-04-19", "close": 25090.11477, "volume": 0.0}, {"date": "1993-04-20", "close": 25508.2833495, "volume": 1.0}, {"date": "1993-04-21", "close": 25090.11477, "volume": 2.0}, {"date": "1993-04-22", "close": 25508.2833495, "volume": 1.0}, {"date": "1993-04-23", "close": 25508.2833495, "volume": 3.0}, {"date": "1993-04-26", "close": 25926.451929, "volume": 1.0}, {"date": "1993-04-27", "close": 25508.2833495, "volume": 1.0}, {"date": "1993-04-28", "close": 24253.777611, "volume": 0.0}, {"date": "1993-04-29", "close": 24671.9461905, "volume": 0.0}, {"date": "1993-04-30", "close": 24253.777611, "volume": 3.0}, {"date": "1993-05-03", "close": 25090.11477, "volume": 3.0}, {"date": "1993-05-04", "close": 24253.777611, "volume": 1.0}, {"date": "1993-05-05", "close": 24253.777611, "volume": 3.0}, {"date": "1993-05-06", "close": 24671.9461905, "volume": 0.0}, {"date": "1993-05-07", "close": 25508.2833495, "volume": 4.0}, {"date": "1993-05-10", "close": 25090.11477, "volume": 2.0}, {"date": "1993-05-11", "close": 25090.11477, "volume": null}, {"date": "1993-05-12", "close": 25090.11477, "volume": 2.0}, {"date": "1993-05-13", "close": 25090.11477, "volume": 2.0}, {"date": "1993-05-14", "close": 24671.9461905, "volume": 1.0}, {"date": "1993-05-17", "close": 25090.11477, "volume": 0.0}, {"date": "1993-05-18", "close": 24671.9461905, "volume": 2.0}, {"date": "1993-05-19", "close": 25508.2833495, "volume": 5.0}, {"date": "1993-05-20", "close": 25508.2833495, "volume": 1.0}, {"date": "1993-05-21", "close": 25508.2833495, "volume": 1.0}, {"date": "1993-05-24", "close": 25090.11477, "volume": 2.0}, {"date": "1993-05-25", "close": 25090.11477, "volume": 2.0}, {"date": "1993-05-26", "close": 26762.789088, "volume": 26.0}, {"date": "1993-05-27", "close": 28435.463406, "volume": 2.0}, {"date": "1993-05-28", "close": 30108.137724, "volume": 6.0}, {"date": "1993-05-31", "close": 28017.2948265, "volume": 13.0}, {"date": "1993-06-01", "close": 28435.463406, "volume": 1.0}, {"date": "1993-06-02", "close": 28017.2948265, "volume": 3.0}, {"date": "1993-06-03", "close": 28017.2948265, "volume": 0.0}, {"date": "1993-06-04", "close": 28435.463406, "volume": 2.0}, {"date": "1993-06-07", "close": 28853.6319855, "volume": 3.0}, {"date": "1993-06-08", "close": 28853.6319855, "volume": 0.0}, {"date": "1993-06-09", "close": 28017.2948265, "volume": 1.0}, {"date": "1993-06-10", "close": 27180.9576675, "volume": 0.0}, {"date": "1993-06-11", "close": 27180.9576675, "volume": null}, {"date": "1993-06-14", "close": 27180.9576675, "volume": null}, {"date": "1993-06-15", "close": 26762.789088, "volume": 1.0}, {"date": "1993-06-16", "close": 27180.9576675, "volume": 0.0}, {"date": "1993-06-17", "close": 27599.126247, "volume": 1.0}, {"date": "1993-06-18", "close": 27180.9576675, "volume": 1.0}, {"date": "1993-06-21", "close": 25926.451929, "volume": 4.0}, {"date": "1993-06-22", "close": 23835.6090315, "volume": 2.0}, {"date": "1993-06-23", "close": 24671.9461905, "volume": 1.0}, {"date": "1993-06-24", "close": 24671.9461905, "volume": null}, {"date": "1993-06-25", "close": 23835.6090315, "volume": 1.0}, {"date": "1993-06-28", "close": 24253.777611, "volume": 0.0}, {"date": "1993-06-29", "close": 23417.440452, "volume": 1.0}, {"date": "1993-06-30", "close": 24671.9461905, "volume": 2.0}, {"date": "1993-07-01", "close": 25508.2833495, "volume": 2.0}, {"date": "1993-07-02", "close": 26344.6205085, "volume": 1.0}, {"date": "1993-07-05", "close": 25926.451929, "volume": 3.0}, {"date": "1993-07-06", "close": 24253.777611, "volume": 4.0}, {"date": "1993-07-07", "close": 24253.777611, "volume": 8.0}, {"date": "1993-07-08", "close": 24253.777611, "volume": 1.0}, {"date": "1993-07-09", "close": 26344.6205085, "volume": 6.0}, {"date": "1993-07-12", "close": 26344.6205085, "volume": 1.0}, {"date": "1993-07-13", "close": 26344.6205085, "volume": 1.0}, {"date": "1993-07-14", "close": 26344.6205085, "volume": 4.0}, {"date": "1993-07-15", "close": 26344.6205085, "volume": 10.0}, {"date": "1993-07-16", "close": 25508.2833495, "volume": 0.0}, {"date": "1993-07-19", "close": 25508.2833495, "volume": null}, {"date": "1993-07-20", "close": 25926.451929, "volume": 0.0}, {"date": "1993-07-21", "close": 25090.11477, "volume": 1.0}, {"date": "1993-07-22", "close": 25090.11477, "volume": 1.0}, {"date": "1993-07-23", "close": 24671.9461905, "volume": 0.0}, {"date": "1993-07-26", "close": 23835.6090315, "volume": 2.0}, {"date": "1993-07-27", "close": 23417.440452, "volume": 2.0}, {"date": "1993-07-28", "close": 23417.440452, "volume": 3.0}, {"date": "1993-07-29", "close": 25508.2833495, "volume": 3.0}, {"date": "1993-07-30", "close": 25090.11477, "volume": 8.0}, {"date": "1993-08-02", "close": 25926.451929, "volume": 3.0}, {"date": "1993-08-03", "close": 25090.11477, "volume": 1.0}, {"date": "1993-08-04", "close": 23835.6090315, "volume": 8.0}, {"date": "1993-08-05", "close": 23835.6090315, "volume": 10.0}, {"date": "1993-08-06", "close": 24253.777611, "volume": 2.0}, {"date": "1993-08-09", "close": 23835.6090315, "volume": 1.0}, {"date": "1993-08-10", "close": 24253.777611, "volume": 5.0}, {"date": "1993-08-11", "close": 23835.6090315, "volume": 5.0}, {"date": "1993-08-12", "close": 22999.2718725, "volume": 4.0}, {"date": "1993-08-13", "close": 22999.2718725, "volume": 4.0}, {"date": "1993-08-16", "close": 22581.103293, "volume": 3.0}, {"date": "1993-08-17", "close": 23417.440452, "volume": 7.0}, {"date": "1993-08-18", "close": 23417.440452, "volume": 3.0}, {"date": "1993-08-19", "close": 22999.2718725, "volume": 5.0}, {"date": "1993-08-20", "close": 23835.6090315, "volume": 1.0}, {"date": "1993-08-23", "close": 23417.440452, "volume": 1.0}, {"date": "1993-08-24", "close": 22999.2718725, "volume": 3.0}, {"date": "1993-08-25", "close": 22581.103293, "volume": 1.0}, {"date": "1993-08-26", "close": 22581.103293, "volume": 2.0}, {"date": "1993-08-27", "close": 22999.2718725, "volume": 3.0}, {"date": "1993-08-30", "close": 23835.6090315, "volume": 1.0}, {"date": "1993-08-31", "close": 22999.2718725, "volume": 5.0}, {"date": "1993-09-01", "close": 22999.2718725, "volume": 2.0}, {"date": "1993-09-02", "close": 22999.2718725, "volume": 1.0}, {"date": "1993-09-03", "close": 22581.103293, "volume": 4.0}, {"date": "1993-09-06", "close": 21744.766134, "volume": 2.0}, {"date": "1993-09-07", "close": 22581.103293, "volume": 1.0}, {"date": "1993-09-08", "close": 21744.766134, "volume": 2.0}, {"date": "1993-09-09", "close": 22581.103293, "volume": 1.0}, {"date": "1993-09-10", "close": 22581.103293, "volume": 1.0}, {"date": "1993-09-13", "close": 22162.9347135, "volume": 3.0}, {"date": "1993-09-14", "close": 21744.766134, "volume": 1.0}, {"date": "1993-09-15", "close": 21744.766134, "volume": 1.0}, {"date": "1993-09-16", "close": 21326.5975545, "volume": 1.0}, {"date": "1993-09-17", "close": 20490.2603955, "volume": 1.0}, {"date": "1993-09-20", "close": 20072.091816, "volume": 1.0}, {"date": "1993-09-21", "close": 20072.091816, "volume": 1.0}, {"date": "1993-09-22", "close": 20490.2603955, "volume": 1.0}, {"date": "1993-09-23", "close": 20072.091816, "volume": 0.0}, {"date": "1993-09-24", "close": 20072.091816, "volume": 3.0}, {"date": "1993-09-27", "close": 20072.091816, "volume": 0.0}, {"date": "1993-09-28", "close": 21326.5975545, "volume": 1.0}, {"date": "1993-09-29", "close": 20490.2603955, "volume": 6.0}, {"date": "1993-09-30", "close": 20490.2603955, "volume": 1.0}, {"date": "1993-10-01", "close": 19653.9232365, "volume": 5.0}, {"date": "1993-10-04", "close": 19653.9232365, "volume": 0.0}, {"date": "1993-10-05", "close": 19653.9232365, "volume": 1.0}, {"date": "1993-10-06", "close": 20490.2603955, "volume": 5.0}, {"date": "1993-10-07", "close": 23835.6090315, "volume": 2.0}, {"date": "1993-10-08", "close": 23835.6090315, "volume": 1.0}, {"date": "1993-10-11", "close": 22162.9347135, "volume": 1.0}, {"date": "1993-10-12", "close": 22581.103293, "volume": 1.0}, {"date": "1993-10-13", "close": 22581.103293, "volume": 1.0}, {"date": "1993-10-14", "close": 22581.103293, "volume": 3.0}, {"date": "1993-10-15", "close": 22581.103293, "volume": 2.0}, {"date": "1993-10-18", "close": 22581.103293, "volume": 1.0}, {"date": "1993-10-19", "close": 22581.103293, "volume": 1.0}, {"date": "1993-10-20", "close": 22162.9347135, "volume": 2.0}, {"date": "1993-10-21", "close": 22999.2718725, "volume": 0.0}, {"date": "1993-10-22", "close": 23417.440452, "volume": 1.0}, {"date": "1993-10-25", "close": 22162.9347135, "volume": 1.0}, {"date": "1993-10-26", "close": 22581.103293, "volume": 0.0}, {"date": "1993-10-27", "close": 22581.103293, "volume": 0.0}, {"date": "1993-10-28", "close": 22999.2718725, "volume": 2.0}, {"date": "1993-10-29", "close": 22999.2718725, "volume": 1.0}, {"date": "1993-11-01", "close": 23417.440452, "volume": 2.0}, {"date": "1993-11-02", "close": 22999.2718725, "volume": 1.0}, {"date": "1993-11-03", "close": 22581.103293, "volume": 1.0}, {"date": "1993-11-04", "close": 22999.2718725, "volume": 2.0}, {"date": "1993-11-05", "close": 22581.103293, "volume": 2.0}, {"date": "1993-11-08", "close": 23417.440452, "volume": 1.0}, {"date": "1993-11-09", "close": 23417.440452, "volume": 0.0}, {"date": "1993-11-10", "close": 23417.440452, "volume": 0.0}, {"date": "1993-11-11", "close": 23835.6090315, "volume": 3.0}, {"date": "1993-11-12", "close": 24253.777611, "volume": 1.0}, {"date": "1993-11-15", "close": 25926.451929, "volume": 5.0}, {"date": "1993-11-16", "close": 28435.463406, "volume": 7.0}, {"date": "1993-11-17", "close": 26344.6205085, "volume": 5.0}, {"date": "1993-11-18", "close": 27599.126247, "volume": 4.0}, {"date": "1993-11-19", "close": 26762.789088, "volume": 0.0}, {"date": "1993-11-22", "close": 26344.6205085, "volume": 6.0}, {"date": "1993-11-23", "close": 25926.451929, "volume": 10.0}, {"date": "1993-11-24", "close": 25926.451929, "volume": 6.0}, {"date": "1993-11-25", "close": 26762.789088, "volume": 1.0}, {"date": "1993-11-26", "close": 26762.789088, "volume": 4.0}, {"date": "1993-11-29", "close": 26762.789088, "volume": 1.0}, {"date": "1993-11-30", "close": 27180.9576675, "volume": 3.0}, {"date": "1993-12-01", "close": 25926.451929, "volume": 0.0}, {"date": "1993-12-02", "close": 26344.6205085, "volume": 3.0}, {"date": "1993-12-03", "close": 26762.789088, "volume": 0.0}, {"date": "1993-12-06", "close": 26762.789088, "volume": 1.0}, {"date": "1993-12-07", "close": 27180.9576675, "volume": 1.0}, {"date": "1993-12-08", "close": 28435.463406, "volume": 5.0}, {"date": "1993-12-09", "close": 30108.137724, "volume": 3.0}, {"date": "1993-12-10", "close": 29689.9691445, "volume": 2.0}, {"date": "1993-12-13", "close": 29271.800565, "volume": 0.0}, {"date": "1993-12-14", "close": 28435.463406, "volume": 1.0}, {"date": "1993-12-15", "close": 29271.800565, "volume": 8.0}, {"date": "1993-12-16", "close": 30108.137724, "volume": 3.0}, {"date": "1993-12-17", "close": 31362.6434625, "volume": 2.0}, {"date": "1993-12-20", "close": 31362.6434625, "volume": 2.0}, {"date": "1993-12-21", "close": 30944.474883, "volume": 1.0}, {"date": "1993-12-22", "close": 30526.3063035, "volume": 1.0}, {"date": "1993-12-23", "close": 29271.800565, "volume": 1.0}, {"date": "1993-12-24", "close": 29271.800565, "volume": 0.0}, {"date": "1993-12-27", "close": 29271.800565, "volume": null}, {"date": "1993-12-28", "close": 29271.800565, "volume": null}, {"date": "1993-12-29", "close": 30944.474883, "volume": 1.0}, {"date": "1993-12-30", "close": 30944.474883, "volume": 1.0}, {"date": "1993-12-31", "close": 30526.3063035, "volume": 1.0}, {"date": "1994-01-03", "close": 30526.3063035, "volume": null}, {"date": "1994-01-04", "close": 30108.137724, "volume": 2.0}, {"date": "1994-01-05", "close": 30944.474883, "volume": 1.0}, {"date": "1994-01-06", "close": 31362.6434625, "volume": 3.0}, {"date": "1994-01-07", "close": 30944.474883, "volume": 1.0}, {"date": "1994-01-10", "close": 29271.800565, "volume": 2.0}, {"date": "1994-01-11", "close": 28435.463406, "volume": 5.0}, {"date": "1994-01-12", "close": 28435.463406, "volume": 0.0}, {"date": "1994-01-13", "close": 29271.800565, "volume": 0.0}, {"date": "1994-01-14", "close": 29689.9691445, "volume": 2.0}, {"date": "1994-01-17", "close": 30944.474883, "volume": 2.0}, {"date": "1994-01-18", "close": 30526.3063035, "volume": 2.0}, {"date": "1994-01-19", "close": 28853.6319855, "volume": 6.0}, {"date": "1994-01-20", "close": 28435.463406, "volume": 1.0}, {"date": "1994-01-21", "close": 28853.6319855, "volume": 1.0}, {"date": "1994-01-24", "close": 28435.463406, "volume": 0.0}, {"date": "1994-01-25", "close": 28435.463406, "volume": 2.0}, {"date": "1994-01-26", "close": 28435.463406, "volume": null}, {"date": "1994-01-27", "close": 26762.789088, "volume": 3.0}, {"date": "1994-01-28", "close": 27599.126247, "volume": 2.0}, {"date": "1994-01-31", "close": 28853.6319855, "volume": 1.0}, {"date": "1994-02-01", "close": 27599.126247, "volume": 3.0}, {"date": "1994-02-02", "close": 25926.451929, "volume": 9.0}, {"date": "1994-02-03", "close": 27180.9576675, "volume": 3.0}, {"date": "1994-02-04", "close": 26344.6205085, "volume": 4.0}, {"date": "1994-02-07", "close": 28017.2948265, "volume": 2.0}, {"date": "1994-02-08", "close": 28435.463406, "volume": 2.0}, {"date": "1994-02-09", "close": 28017.2948265, "volume": 1.0}, {"date": "1994-02-10", "close": 26762.789088, "volume": 1.0}, {"date": "1994-02-11", "close": 25926.451929, "volume": 1.0}, {"date": "1994-02-14", "close": 27599.126247, "volume": 0.0}, {"date": "1994-02-15", "close": 25926.451929, "volume": 1.0}, {"date": "1994-02-16", "close": 27599.126247, "volume": 1.0}, {"date": "1994-02-17", "close": 30108.137724, "volume": 10.0}, {"date": "1994-02-18", "close": 29271.800565, "volume": 4.0}, {"date": "1994-02-21", "close": 29689.9691445, "volume": 2.0}, {"date": "1994-02-22", "close": 29689.9691445, "volume": 6.0}, {"date": "1994-02-23", "close": 30108.137724, "volume": 3.0}, {"date": "1994-02-24", "close": 28853.6319855, "volume": 0.0}, {"date": "1994-02-25", "close": 28853.6319855, "volume": 0.0}, {"date": "1994-02-28", "close": 30108.137724, "volume": 0.0}, {"date": "1994-03-01", "close": 29689.9691445, "volume": 1.0}, {"date": "1994-03-02", "close": 29689.9691445, "volume": 2.0}, {"date": "1994-03-03", "close": 30526.3063035, "volume": 2.0}, {"date": "1994-03-04", "close": 29689.9691445, "volume": 1.0}, {"date": "1994-03-07", "close": 28435.463406, "volume": 2.0}, {"date": "1994-03-08", "close": 28853.6319855, "volume": 2.0}, {"date": "1994-03-09", "close": 28853.6319855, "volume": 0.0}, {"date": "1994-03-10", "close": 28435.463406, "volume": 1.0}, {"date": "1994-03-11", "close": 28435.463406, "volume": 2.0}, {"date": "1994-03-14", "close": 29271.800565, "volume": 1.0}, {"date": "1994-03-15", "close": 28853.6319855, "volume": 1.0}, {"date": "1994-03-16", "close": 28853.6319855, "volume": 1.0}, {"date": "1994-03-17", "close": 28853.6319855, "volume": 0.0}, {"date": "1994-03-18", "close": 28853.6319855, "volume": 1.0}, {"date": "1994-03-21", "close": 29271.800565, "volume": 1.0}, {"date": "1994-03-22", "close": 28853.6319855, "volume": 1.0}, {"date": "1994-03-23", "close": 29271.800565, "volume": 2.0}, {"date": "1994-03-24", "close": 29271.800565, "volume": 1.0}, {"date": "1994-03-25", "close": 30108.137724, "volume": 1.0}, {"date": "1994-03-28", "close": 28853.6319855, "volume": 3.0}, {"date": "1994-03-29", "close": 28853.6319855, "volume": 1.0}, {"date": "1994-03-30", "close": 28017.2948265, "volume": 0.0}, {"date": "1994-03-31", "close": 27180.9576675, "volume": 0.0}, {"date": "1994-04-01", "close": 27180.9576675, "volume": null}, {"date": "1994-04-04", "close": 27180.9576675, "volume": null}, {"date": "1994-04-05", "close": 28435.463406, "volume": 1.0}, {"date": "1994-04-06", "close": 28435.463406, "volume": 0.0}, {"date": "1994-04-07", "close": 28435.463406, "volume": 0.0}, {"date": "1994-04-08", "close": 28435.463406, "volume": 0.0}, {"date": "1994-04-11", "close": 26762.789088, "volume": 0.0}, {"date": "1994-04-12", "close": 26762.789088, "volume": null}, {"date": "1994-04-13", "close": 27180.9576675, "volume": 0.0}, {"date": "1994-04-14", "close": 26762.789088, "volume": 0.0}, {"date": "1994-04-15", "close": 25508.2833495, "volume": 2.0}, {"date": "1994-04-18", "close": 26344.6205085, "volume": 0.0}, {"date": "1994-04-19", "close": 25090.11477, "volume": 1.0}, {"date": "1994-04-20", "close": 25090.11477, "volume": 1.0}, {"date": "1994-04-21", "close": 25508.2833495, "volume": 0.0}, {"date": "1994-04-22", "close": 28017.2948265, "volume": 0.0}, {"date": "1994-04-25", "close": 28017.2948265, "volume": null}, {"date": "1994-04-26", "close": 28017.2948265, "volume": 0.0}, {"date": "1994-04-27", "close": 28017.2948265, "volume": 0.0}, {"date": "1994-04-28", "close": 28017.2948265, "volume": 0.0}, {"date": "1994-04-29", "close": 26762.789088, "volume": 0.0}, {"date": "1994-05-02", "close": 26344.6205085, "volume": 0.0}, {"date": "1994-05-03", "close": 26344.6205085, "volume": 1.0}, {"date": "1994-05-04", "close": 25508.2833495, "volume": 1.0}, {"date": "1994-05-05", "close": 24253.777611, "volume": 0.0}, {"date": "1994-05-06", "close": 22999.2718725, "volume": 0.0}, {"date": "1994-05-09", "close": 25090.11477, "volume": 0.0}, {"date": "1994-05-10", "close": 24253.777611, "volume": 1.0}, {"date": "1994-05-11", "close": 25090.11477, "volume": 0.0}, {"date": "1994-05-12", "close": 24253.777611, "volume": 0.0}, {"date": "1994-05-13", "close": 24253.777611, "volume": 0.0}, {"date": "1994-05-16", "close": 24253.777611, "volume": 0.0}, {"date": "1994-05-17", "close": 25090.11477, "volume": 1.0}, {"date": "1994-05-18", "close": 25926.451929, "volume": 13.0}, {"date": "1994-05-19", "close": 25926.451929, "volume": 2.0}, {"date": "1994-05-20", "close": 25926.451929, "volume": null}, {"date": "1994-05-23", "close": 25926.451929, "volume": 1.0}, {"date": "1994-05-24", "close": 25926.451929, "volume": 1.0}, {"date": "1994-05-25", "close": 25090.11477, "volume": 1.0}, {"date": "1994-05-26", "close": 25926.451929, "volume": 1.0}, {"date": "1994-05-27", "close": 27180.9576675, "volume": 0.0}, {"date": "1994-05-30", "close": 25926.451929, "volume": 0.0}, {"date": "1994-05-31", "close": 25508.2833495, "volume": 0.0}, {"date": "1994-06-01", "close": 26762.789088, "volume": 4.0}, {"date": "1994-06-02", "close": 26762.789088, "volume": 1.0}, {"date": "1994-06-03", "close": 26762.789088, "volume": 1.0}, {"date": "1994-06-06", "close": 25926.451929, "volume": 1.0}, {"date": "1994-06-07", "close": 26344.6205085, "volume": 2.0}, {"date": "1994-06-08", "close": 25926.451929, "volume": 1.0}, {"date": "1994-06-09", "close": 25090.11477, "volume": 3.0}, {"date": "1994-06-10", "close": 24253.777611, "volume": 0.0}, {"date": "1994-06-13", "close": 24253.777611, "volume": null}, {"date": "1994-06-14", "close": 25090.11477, "volume": 1.0}, {"date": "1994-06-15", "close": 24671.9461905, "volume": 3.0}, {"date": "1994-06-16", "close": 24671.9461905, "volume": null}, {"date": "1994-06-17", "close": 25090.11477, "volume": 0.0}, {"date": "1994-06-20", "close": 25090.11477, "volume": 0.0}, {"date": "1994-06-21", "close": 24253.777611, "volume": 1.0}, {"date": "1994-06-22", "close": 25090.11477, "volume": 1.0}, {"date": "1994-06-23", "close": 24671.9461905, "volume": 1.0}, {"date": "1994-06-24", "close": 24253.777611, "volume": 1.0}, {"date": "1994-06-27", "close": 22999.2718725, "volume": 1.0}, {"date": "1994-06-28", "close": 24671.9461905, "volume": 1.0}, {"date": "1994-06-29", "close": 25090.11477, "volume": 2.0}, {"date": "1994-06-30", "close": 27180.9576675, "volume": 5.0}, {"date": "1994-07-01", "close": 27599.126247, "volume": 0.0}, {"date": "1994-07-04", "close": 27599.126247, "volume": 1.0}, {"date": "1994-07-05", "close": 27599.126247, "volume": 3.0}, {"date": "1994-07-06", "close": 28435.463406, "volume": 7.0}, {"date": "1994-07-07", "close": 28017.2948265, "volume": 0.0}, {"date": "1994-07-08", "close": 30526.3063035, "volume": 7.0}, {"date": "1994-07-11", "close": 30108.137724, "volume": 0.0}, {"date": "1994-07-12", "close": 31362.6434625, "volume": 2.0}, {"date": "1994-07-13", "close": 30944.474883, "volume": 2.0}, {"date": "1994-07-14", "close": 31362.6434625, "volume": 24.0}, {"date": "1994-07-15", "close": 30526.3063035, "volume": 2.0}, {"date": "1994-07-18", "close": 30526.3063035, "volume": 0.0}, {"date": "1994-07-19", "close": 30108.137724, "volume": 0.0}, {"date": "1994-07-20", "close": 30526.3063035, "volume": 1.0}, {"date": "1994-07-21", "close": 30108.137724, "volume": 1.0}, {"date": "1994-07-22", "close": 30526.3063035, "volume": 0.0}, {"date": "1994-07-25", "close": 30526.3063035, "volume": 1.0}, {"date": "1994-07-26", "close": 30108.137724, "volume": 2.0}, {"date": "1994-07-27", "close": 30108.137724, "volume": 0.0}, {"date": "1994-07-28", "close": 30108.137724, "volume": 1.0}, {"date": "1994-07-29", "close": 30526.3063035, "volume": 0.0}, {"date": "1994-08-01", "close": 29689.9691445, "volume": 3.0}, {"date": "1994-08-02", "close": 29689.9691445, "volume": 2.0}, {"date": "1994-08-03", "close": 30526.3063035, "volume": 1.0}, {"date": "1994-08-04", "close": 31362.6434625, "volume": 4.0}, {"date": "1994-08-05", "close": 30944.474883, "volume": 1.0}, {"date": "1994-08-08", "close": 30108.137724, "volume": 1.0}, {"date": "1994-08-09", "close": 30108.137724, "volume": 0.0}, {"date": "1994-08-10", "close": 30108.137724, "volume": 0.0}, {"date": "1994-08-11", "close": 28435.463406, "volume": 1.0}, {"date": "1994-08-12", "close": 28435.463406, "volume": null}, {"date": "1994-08-15", "close": 29271.800565, "volume": 0.0}, {"date": "1994-08-16", "close": 29271.800565, "volume": 1.0}, {"date": "1994-08-17", "close": 29271.800565, "volume": 0.0}, {"date": "1994-08-18", "close": 29271.800565, "volume": 1.0}, {"date": "1994-08-19", "close": 28435.463406, "volume": 0.0}, {"date": "1994-08-22", "close": 28435.463406, "volume": null}, {"date": "1994-08-23", "close": 27599.126247, "volume": 1.0}, {"date": "1994-08-24", "close": 27599.126247, "volume": null}, {"date": "1994-08-25", "close": 28017.2948265, "volume": 0.0}, {"date": "1994-08-26", "close": 28017.2948265, "volume": 0.0}, {"date": "1994-08-29", "close": 28435.463406, "volume": 1.0}, {"date": "1994-08-30", "close": 28435.463406, "volume": null}, {"date": "1994-08-31", "close": 28435.463406, "volume": 0.0}, {"date": "1994-09-01", "close": 28435.463406, "volume": 0.0}, {"date": "1994-09-02", "close": 29271.800565, "volume": 3.0}, {"date": "1994-09-05", "close": 29271.800565, "volume": 1.0}, {"date": "1994-09-06", "close": 30108.137724, "volume": 2.0}, {"date": "1994-09-07", "close": 31362.6434625, "volume": 6.0}, {"date": "1994-09-08", "close": 30944.474883, "volume": 3.0}, {"date": "1994-09-09", "close": 30526.3063035, "volume": 1.0}, {"date": "1994-09-12", "close": 29271.800565, "volume": 2.0}, {"date": "1994-09-13", "close": 29271.800565, "volume": 1.0}, {"date": "1994-09-14", "close": 30108.137724, "volume": 2.0}, {"date": "1994-09-15", "close": 29271.800565, "volume": 1.0}, {"date": "1994-09-16", "close": 29689.9691445, "volume": 1.0}, {"date": "1994-09-19", "close": 29271.800565, "volume": 1.0}, {"date": "1994-09-20", "close": 29271.800565, "volume": 2.0}, {"date": "1994-09-21", "close": 29271.800565, "volume": 0.0}, {"date": "1994-09-22", "close": 30108.137724, "volume": 8.0}, {"date": "1994-09-23", "close": 30108.137724, "volume": 1.0}, {"date": "1994-09-26", "close": 30108.137724, "volume": 0.0}, {"date": "1994-09-27", "close": 28435.463406, "volume": 1.0}, {"date": "1994-09-28", "close": 29271.800565, "volume": 1.0}, {"date": "1994-09-29", "close": 30944.474883, "volume": 1.0}, {"date": "1994-09-30", "close": 30944.474883, "volume": 1.0}, {"date": "1994-10-03", "close": 29689.9691445, "volume": 0.0}, {"date": "1994-10-04", "close": 29689.9691445, "volume": 0.0}, {"date": "1994-10-05", "close": 29271.800565, "volume": 1.0}, {"date": "1994-10-06", "close": 29271.800565, "volume": 0.0}, {"date": "1994-10-07", "close": 29271.800565, "volume": null}, {"date": "1994-10-10", "close": 31362.6434625, "volume": 1.0}, {"date": "1994-10-11", "close": 30108.137724, "volume": 1.0}, {"date": "1994-10-12", "close": 29689.9691445, "volume": 1.0}, {"date": "1994-10-13", "close": 29689.9691445, "volume": 1.0}, {"date": "1994-10-14", "close": 29271.800565, "volume": 1.0}, {"date": "1994-10-17", "close": 28853.6319855, "volume": 0.0}, {"date": "1994-10-18", "close": 28435.463406, "volume": 0.0}, {"date": "1994-10-19", "close": 28853.6319855, "volume": 0.0}, {"date": "1994-10-20", "close": 29271.800565, "volume": 0.0}, {"date": "1994-10-21", "close": 28853.6319855, "volume": 0.0}, {"date": "1994-10-24", "close": 28853.6319855, "volume": 0.0}, {"date": "1994-10-25", "close": 28435.463406, "volume": 0.0}, {"date": "1994-10-26", "close": 28017.2948265, "volume": 1.0}, {"date": "1994-10-27", "close": 28017.2948265, "volume": 0.0}, {"date": "1994-10-28", "close": 28853.6319855, "volume": 0.0}, {"date": "1994-10-31", "close": 29271.800565, "volume": 1.0}, {"date": "1994-11-01", "close": 29271.800565, "volume": 0.0}, {"date": "1994-11-02", "close": 29271.800565, "volume": 2.0}, {"date": "1994-11-03", "close": 28853.6319855, "volume": 0.0}, {"date": "1994-11-04", "close": 28853.6319855, "volume": null}, {"date": "1994-11-07", "close": 28435.463406, "volume": 0.0}, {"date": "1994-11-08", "close": 28435.463406, "volume": null}, {"date": "1994-11-09", "close": 27180.9576675, "volume": 0.0}, {"date": "1994-11-10", "close": 25926.451929, "volume": 3.0}, {"date": "1994-11-11", "close": 25926.451929, "volume": 0.0}, {"date": "1994-11-14", "close": 25926.451929, "volume": 0.0}, {"date": "1994-11-15", "close": 25090.11477, "volume": 0.0}, {"date": "1994-11-16", "close": 25926.451929, "volume": 0.0}, {"date": "1994-11-17", "close": 26762.789088, "volume": 0.0}, {"date": "1994-11-18", "close": 26762.789088, "volume": 0.0}, {"date": "1994-11-21", "close": 26762.789088, "volume": null}, {"date": "1994-11-22", "close": 25090.11477, "volume": 0.0}, {"date": "1994-11-23", "close": 23835.6090315, "volume": 0.0}, {"date": "1994-11-24", "close": 25090.11477, "volume": 0.0}, {"date": "1994-11-25", "close": 24253.777611, "volume": 0.0}, {"date": "1994-11-28", "close": 24253.777611, "volume": null}, {"date": "1994-11-29", "close": 24253.777611, "volume": 1.0}, {"date": "1994-11-30", "close": 25090.11477, "volume": 0.0}, {"date": "1994-12-01", "close": 24253.777611, "volume": 0.0}, {"date": "1994-12-02", "close": 23835.6090315, "volume": 1.0}, {"date": "1994-12-05", "close": 23835.6090315, "volume": 0.0}, {"date": "1994-12-06", "close": 23835.6090315, "volume": null}, {"date": "1994-12-07", "close": 23835.6090315, "volume": 1.0}, {"date": "1994-12-08", "close": 23835.6090315, "volume": 0.0}, {"date": "1994-12-09", "close": 23417.440452, "volume": 0.0}, {"date": "1994-12-12", "close": 23417.440452, "volume": 1.0}, {"date": "1994-12-13", "close": 23835.6090315, "volume": 1.0}, {"date": "1994-12-14", "close": 25090.11477, "volume": 0.0}, {"date": "1994-12-15", "close": 25090.11477, "volume": 0.0}, {"date": "1994-12-16", "close": 25926.451929, "volume": 0.0}, {"date": "1994-12-19", "close": 25090.11477, "volume": 0.0}, {"date": "1994-12-20", "close": 25090.11477, "volume": 1.0}, {"date": "1994-12-21", "close": 24253.777611, "volume": 0.0}, {"date": "1994-12-22", "close": 24253.777611, "volume": null}, {"date": "1994-12-23", "close": 24253.777611, "volume": null}, {"date": "1994-12-26", "close": 24253.777611, "volume": null}, {"date": "1994-12-27", "close": 24253.777611, "volume": null}, {"date": "1994-12-28", "close": 24253.777611, "volume": 0.0}, {"date": "1994-12-29", "close": 24253.777611, "volume": null}, {"date": "1994-12-30", "close": 23417.440452, "volume": 0.0}, {"date": "1995-01-02", "close": 23417.440452, "volume": null}, {"date": "1995-01-03", "close": 23835.6090315, "volume": 1.0}, {"date": "1995-01-04", "close": 22999.2718725, "volume": 0.0}, {"date": "1995-01-05", "close": 22999.2718725, "volume": 0.0}, {"date": "1995-01-06", "close": 22999.2718725, "volume": 0.0}, {"date": "1995-01-09", "close": 23835.6090315, "volume": 2.0}, {"date": "1995-01-10", "close": 25090.11477, "volume": 0.0}, {"date": "1995-01-11", "close": 24671.9461905, "volume": 0.0}, {"date": "1995-01-12", "close": 24671.9461905, "volume": 1.0}, {"date": "1995-01-13", "close": 23835.6090315, "volume": 1.0}, {"date": "1995-01-16", "close": 23835.6090315, "volume": null}, {"date": "1995-01-17", "close": 24671.9461905, "volume": 0.0}, {"date": "1995-01-18", "close": 23835.6090315, "volume": 0.0}, {"date": "1995-01-19", "close": 24253.777611, "volume": 0.0}, {"date": "1995-01-20", "close": 24253.777611, "volume": 0.0}, {"date": "1995-01-23", "close": 24253.777611, "volume": 0.0}, {"date": "1995-01-24", "close": 24253.777611, "volume": null}, {"date": "1995-01-25", "close": 23835.6090315, "volume": 0.0}, {"date": "1995-01-26", "close": 23835.6090315, "volume": null}, {"date": "1995-01-27", "close": 24253.777611, "volume": 0.0}, {"date": "1995-01-30", "close": 22999.2718725, "volume": 0.0}, {"date": "1995-01-31", "close": 22999.2718725, "volume": 0.0}, {"date": "1995-02-01", "close": 23417.440452, "volume": 0.0}, {"date": "1995-02-02", "close": 23417.440452, "volume": null}, {"date": "1995-02-03", "close": 23417.440452, "volume": null}, {"date": "1995-02-06", "close": 23417.440452, "volume": 0.0}, {"date": "1995-02-07", "close": 23417.440452, "volume": null}, {"date": "1995-02-08", "close": 23417.440452, "volume": 0.0}, {"date": "1995-02-09", "close": 22999.2718725, "volume": 1.0}, {"date": "1995-02-10", "close": 22999.2718725, "volume": 0.0}, {"date": "1995-02-13", "close": 22999.2718725, "volume": null}, {"date": "1995-02-14", "close": 22999.2718725, "volume": null}, {"date": "1995-02-15", "close": 24253.777611, "volume": 1.0}, {"date": "1995-02-16", "close": 23835.6090315, "volume": 1.0}, {"date": "1995-02-17", "close": 23835.6090315, "volume": null}, {"date": "1995-02-20", "close": 23835.6090315, "volume": 0.0}, {"date": "1995-02-21", "close": 23417.440452, "volume": 1.0}, {"date": "1995-02-22", "close": 22999.2718725, "volume": 0.0}, {"date": "1995-02-23", "close": 23417.440452, "volume": 0.0}, {"date": "1995-02-24", "close": 23417.440452, "volume": 0.0}, {"date": "1995-02-27", "close": 23417.440452, "volume": null}, {"date": "1995-02-28", "close": 23417.440452, "volume": 0.0}, {"date": "1995-03-01", "close": 23835.6090315, "volume": 0.0}, {"date": "1995-03-02", "close": 23417.440452, "volume": 1.0}, {"date": "1995-03-03", "close": 23417.440452, "volume": 1.0}, {"date": "1995-03-06", "close": 22999.2718725, "volume": 1.0}, {"date": "1995-03-07", "close": 22999.2718725, "volume": 0.0}, {"date": "1995-03-08", "close": 22999.2718725, "volume": null}, {"date": "1995-03-09", "close": 22999.2718725, "volume": 0.0}, {"date": "1995-03-10", "close": 22999.2718725, "volume": 0.0}, {"date": "1995-03-13", "close": 22999.2718725, "volume": 0.0}, {"date": "1995-03-14", "close": 21744.766134, "volume": 0.0}, {"date": "1995-03-15", "close": 21744.766134, "volume": 0.0}, {"date": "1995-03-16", "close": 21744.766134, "volume": 0.0}, {"date": "1995-03-17", "close": 21744.766134, "volume": null}, {"date": "1995-03-20", "close": 22581.103293, "volume": 0.0}, {"date": "1995-03-21", "close": 23417.440452, "volume": 0.0}, {"date": "1995-03-22", "close": 22581.103293, "volume": 0.0}, {"date": "1995-03-23", "close": 22581.103293, "volume": 0.0}, {"date": "1995-03-24", "close": 22581.103293, "volume": 0.0}, {"date": "1995-03-27", "close": 22581.103293, "volume": 0.0}, {"date": "1995-03-28", "close": 22581.103293, "volume": 1.0}, {"date": "1995-03-29", "close": 21744.766134, "volume": 5.0}, {"date": "1995-03-30", "close": 21744.766134, "volume": 0.0}, {"date": "1995-03-31", "close": 21744.766134, "volume": 0.0}, {"date": "1995-04-03", "close": 21744.766134, "volume": 1.0}, {"date": "1995-04-04", "close": 21326.5975545, "volume": 0.0}, {"date": "1995-04-05", "close": 21326.5975545, "volume": 5.0}, {"date": "1995-04-06", "close": 21744.766134, "volume": 0.0}, {"date": "1995-04-07", "close": 22162.9347135, "volume": 0.0}, {"date": "1995-04-10", "close": 22162.9347135, "volume": 0.0}, {"date": "1995-04-11", "close": 22162.9347135, "volume": 0.0}, {"date": "1995-04-12", "close": 21744.766134, "volume": 0.0}, {"date": "1995-04-13", "close": 22581.103293, "volume": 1.0}, {"date": "1995-04-14", "close": 22581.103293, "volume": null}, {"date": "1995-04-17", "close": 22581.103293, "volume": null}, {"date": "1995-04-18", "close": 22999.2718725, "volume": 0.0}, {"date": "1995-04-19", "close": 22999.2718725, "volume": 1.0}, {"date": "1995-04-20", "close": 21744.766134, "volume": 0.0}, {"date": "1995-04-21", "close": 22999.2718725, "volume": 1.0}, {"date": "1995-04-24", "close": 23417.440452, "volume": 1.0}, {"date": "1995-04-25", "close": 23417.440452, "volume": null}, {"date": "1995-04-26", "close": 23417.440452, "volume": 1.0}, {"date": "1995-04-27", "close": 23835.6090315, "volume": 1.0}, {"date": "1995-04-28", "close": 24253.777611, "volume": 0.0}, {"date": "1995-05-01", "close": 23835.6090315, "volume": 0.0}, {"date": "1995-05-02", "close": 22581.103293, "volume": 2.0}, {"date": "1995-05-03", "close": 22581.103293, "volume": 0.0}, {"date": "1995-05-04", "close": 22581.103293, "volume": 0.0}, {"date": "1995-05-05", "close": 22581.103293, "volume": 0.0}, {"date": "1995-05-08", "close": 21744.766134, "volume": 1.0}, {"date": "1995-05-09", "close": 21326.5975545, "volume": 2.0}, {"date": "1995-05-10", "close": 20490.2603955, "volume": 0.0}, {"date": "1995-05-11", "close": 20072.091816, "volume": 1.0}, {"date": "1995-05-12", "close": 20072.091816, "volume": 4.0}, {"date": "1995-05-15", "close": 20072.091816, "volume": 2.0}, {"date": "1995-05-16", "close": 20072.091816, "volume": 0.0}, {"date": "1995-05-17", "close": 19653.9232365, "volume": 0.0}, {"date": "1995-05-18", "close": 20072.091816, "volume": 2.0}, {"date": "1995-05-19", "close": 20072.091816, "volume": null}, {"date": "1995-05-22", "close": 19653.9232365, "volume": 0.0}, {"date": "1995-05-23", "close": 19653.9232365, "volume": 1.0}, {"date": "1995-05-24", "close": 20072.091816, "volume": 1.0}, {"date": "1995-05-25", "close": 20072.091816, "volume": 0.0}, {"date": "1995-05-26", "close": 19653.9232365, "volume": 0.0}, {"date": "1995-05-29", "close": 20072.091816, "volume": 2.0}, {"date": "1995-05-30", "close": 20072.091816, "volume": 1.0}, {"date": "1995-05-31", "close": 20072.091816, "volume": 0.0}, {"date": "1995-06-01", "close": 20072.091816, "volume": 0.0}, {"date": "1995-06-02", "close": 19653.9232365, "volume": 0.0}, {"date": "1995-06-05", "close": 19653.9232365, "volume": 0.0}, {"date": "1995-06-06", "close": 20072.091816, "volume": 0.0}, {"date": "1995-06-07", "close": 20072.091816, "volume": 2.0}, {"date": "1995-06-08", "close": 20072.091816, "volume": 0.0}, {"date": "1995-06-09", "close": 19653.9232365, "volume": 0.0}, {"date": "1995-06-12", "close": 19653.9232365, "volume": null}, {"date": "1995-06-13", "close": 19235.754657, "volume": 1.0}, {"date": "1995-06-14", "close": 19235.754657, "volume": 1.0}, {"date": "1995-06-15", "close": 19235.754657, "volume": null}, {"date": "1995-06-16", "close": 19235.754657, "volume": 3.0}, {"date": "1995-06-19", "close": 19235.754657, "volume": 0.0}, {"date": "1995-06-20", "close": 19653.9232365, "volume": 1.0}, {"date": "1995-06-21", "close": 19653.9232365, "volume": 1.0}, {"date": "1995-06-22", "close": 19235.754657, "volume": 21.0}, {"date": "1995-06-23", "close": 18399.417498, "volume": 11.0}, {"date": "1995-06-26", "close": 18399.417498, "volume": 1.0}, {"date": "1995-06-27", "close": 17563.080339, "volume": 1.0}, {"date": "1995-06-28", "close": 16726.74318, "volume": 11.0}, {"date": "1995-06-29", "close": 17144.9117595, "volume": 2.0}, {"date": "1995-06-30", "close": 18399.417498, "volume": 1.0}, {"date": "1995-07-03", "close": 17563.080339, "volume": 0.0}, {"date": "1995-07-04", "close": 17563.080339, "volume": 1.0}, {"date": "1995-07-05", "close": 18399.417498, "volume": 1.0}, {"date": "1995-07-06", "close": 19235.754657, "volume": 1.0}, {"date": "1995-07-07", "close": 19235.754657, "volume": 0.0}, {"date": "1995-07-10", "close": 19235.754657, "volume": 1.0}, {"date": "1995-07-11", "close": 19235.754657, "volume": 0.0}, {"date": "1995-07-12", "close": 18399.417498, "volume": 1.0}, {"date": "1995-07-13", "close": 18399.417498, "volume": 1.0}, {"date": "1995-07-14", "close": 17563.080339, "volume": 1.0}, {"date": "1995-07-17", "close": 17563.080339, "volume": 1.0}, {"date": "1995-07-18", "close": 17981.2489185, "volume": 0.0}, {"date": "1995-07-19", "close": 17563.080339, "volume": 0.0}, {"date": "1995-07-20", "close": 17563.080339, "volume": null}, {"date": "1995-07-21", "close": 18817.5860775, "volume": 1.0}, {"date": "1995-07-24", "close": 17981.2489185, "volume": 1.0}, {"date": "1995-07-25", "close": 17981.2489185, "volume": 1.0}, {"date": "1995-07-26", "close": 17981.2489185, "volume": 3.0}, {"date": "1995-07-27", "close": 17981.2489185, "volume": null}, {"date": "1995-07-28", "close": 17563.080339, "volume": 1.0}, {"date": "1995-07-31", "close": 17563.080339, "volume": 0.0}, {"date": "1995-08-01", "close": 17563.080339, "volume": 0.0}, {"date": "1995-08-02", "close": 16726.74318, "volume": 1.0}, {"date": "1995-08-03", "close": 17563.080339, "volume": 1.0}, {"date": "1995-08-04", "close": 17563.080339, "volume": 0.0}, {"date": "1995-08-07", "close": 17981.2489185, "volume": 1.0}, {"date": "1995-08-08", "close": 18817.5860775, "volume": 1.0}, {"date": "1995-08-09", "close": 18399.417498, "volume": 0.0}, {"date": "1995-08-10", "close": 18399.417498, "volume": 1.0}, {"date": "1995-08-11", "close": 18399.417498, "volume": 0.0}, {"date": "1995-08-14", "close": 18399.417498, "volume": 0.0}, {"date": "1995-08-15", "close": 18817.5860775, "volume": 1.0}, {"date": "1995-08-16", "close": 18817.5860775, "volume": 0.0}, {"date": "1995-08-17", "close": 20908.428975, "volume": 3.0}, {"date": "1995-08-18", "close": 21326.5975545, "volume": 4.0}, {"date": "1995-08-21", "close": 21326.5975545, "volume": 1.0}, {"date": "1995-08-22", "close": 20072.091816, "volume": 3.0}, {"date": "1995-08-23", "close": 20908.428975, "volume": 1.0}, {"date": "1995-08-24", "close": 20490.2603955, "volume": 0.0}, {"date": "1995-08-25", "close": 20072.091816, "volume": 0.0}, {"date": "1995-08-28", "close": 18817.5860775, "volume": 0.0}, {"date": "1995-08-29", "close": 18817.5860775, "volume": 0.0}, {"date": "1995-08-30", "close": 18399.417498, "volume": 1.0}, {"date": "1995-08-31", "close": 18817.5860775, "volume": 0.0}, {"date": "1995-09-01", "close": 19235.754657, "volume": 1.0}, {"date": "1995-09-04", "close": 19235.754657, "volume": 1.0}, {"date": "1995-09-05", "close": 19235.754657, "volume": 2.0}, {"date": "1995-09-06", "close": 18817.5860775, "volume": 0.0}, {"date": "1995-09-07", "close": 18817.5860775, "volume": 1.0}, {"date": "1995-09-08", "close": 18817.5860775, "volume": 0.0}, {"date": "1995-09-11", "close": 18399.417498, "volume": 0.0}, {"date": "1995-09-12", "close": 18817.5860775, "volume": 0.0}, {"date": "1995-09-13", "close": 18817.5860775, "volume": 0.0}, {"date": "1995-09-14", "close": 18817.5860775, "volume": null}, {"date": "1995-09-15", "close": 18399.417498, "volume": 2.0}, {"date": "1995-09-18", "close": 17981.2489185, "volume": 1.0}, {"date": "1995-09-19", "close": 18399.417498, "volume": 2.0}, {"date": "1995-09-20", "close": 18399.417498, "volume": 2.0}, {"date": "1995-09-21", "close": 17144.9117595, "volume": 2.0}, {"date": "1995-09-22", "close": 17144.9117595, "volume": 1.0}, {"date": "1995-09-25", "close": 17144.9117595, "volume": 1.0}, {"date": "1995-09-26", "close": 17563.080339, "volume": 1.0}, {"date": "1995-09-27", "close": 17144.9117595, "volume": 1.0}, {"date": "1995-09-28", "close": 17563.080339, "volume": 1.0}, {"date": "1995-09-29", "close": 17563.080339, "volume": 2.0}, {"date": "1995-10-02", "close": 17144.9117595, "volume": 0.0}, {"date": "1995-10-03", "close": 17563.080339, "volume": 2.0}, {"date": "1995-10-04", "close": 17144.9117595, "volume": 3.0}, {"date": "1995-10-05", "close": 16726.74318, "volume": 10.0}, {"date": "1995-10-06", "close": 16726.74318, "volume": null}, {"date": "1995-10-09", "close": 16726.74318, "volume": 0.0}, {"date": "1995-10-10", "close": 16726.74318, "volume": 0.0}, {"date": "1995-10-11", "close": 16726.74318, "volume": 2.0}, {"date": "1995-10-12", "close": 16726.74318, "volume": 0.0}, {"date": "1995-10-13", "close": 16726.74318, "volume": 1.0}, {"date": "1995-10-16", "close": 16726.74318, "volume": 2.0}, {"date": "1995-10-17", "close": 16726.74318, "volume": 5.0}, {"date": "1995-10-18", "close": 16726.74318, "volume": 2.0}, {"date": "1995-10-19", "close": 15890.406021, "volume": 1.0}, {"date": "1995-10-20", "close": 15890.406021, "volume": 1.0}, {"date": "1995-10-23", "close": 15472.2374415, "volume": 0.0}, {"date": "1995-10-24", "close": 15472.2374415, "volume": 1.0}, {"date": "1995-10-25", "close": 15890.406021, "volume": 0.0}, {"date": "1995-10-26", "close": 16308.5746005, "volume": 1.0}, {"date": "1995-10-27", "close": 15890.406021, "volume": 0.0}, {"date": "1995-10-30", "close": 16308.5746005, "volume": 0.0}, {"date": "1995-10-31", "close": 15472.2374415, "volume": 3.0}, {"date": "1995-11-01", "close": 15472.2374415, "volume": 2.0}, {"date": "1995-11-02", "close": 15472.2374415, "volume": 5.0}, {"date": "1995-11-03", "close": 15472.2374415, "volume": 1.0}, {"date": "1995-11-06", "close": 15054.068862, "volume": 1.0}, {"date": "1995-11-07", "close": 15054.068862, "volume": 0.0}, {"date": "1995-11-08", "close": 15472.2374415, "volume": 1.0}, {"date": "1995-11-09", "close": 15472.2374415, "volume": 1.0}, {"date": "1995-11-10", "close": 15472.2374415, "volume": 1.0}, {"date": "1995-11-13", "close": 15472.2374415, "volume": 0.0}, {"date": "1995-11-14", "close": 15890.406021, "volume": 1.0}, {"date": "1995-11-15", "close": 15890.406021, "volume": 0.0}, {"date": "1995-11-16", "close": 15890.406021, "volume": null}, {"date": "1995-11-17", "close": 15890.406021, "volume": 1.0}, {"date": "1995-11-20", "close": 15890.406021, "volume": 5.0}, {"date": "1995-11-21", "close": 15890.406021, "volume": 1.0}, {"date": "1995-11-22", "close": 15472.2374415, "volume": 0.0}, {"date": "1995-11-23", "close": 15472.2374415, "volume": 0.0}, {"date": "1995-11-24", "close": 15472.2374415, "volume": 0.0}, {"date": "1995-11-27", "close": 16308.5746005, "volume": 1.0}, {"date": "1995-11-28", "close": 15890.406021, "volume": 1.0}, {"date": "1995-11-29", "close": 15890.406021, "volume": 2.0}, {"date": "1995-11-30", "close": 15890.406021, "volume": 1.0}, {"date": "1995-12-01", "close": 16308.5746005, "volume": 1.0}, {"date": "1995-12-04", "close": 16308.5746005, "volume": 0.0}, {"date": "1995-12-05", "close": 16308.5746005, "volume": 1.0}, {"date": "1995-12-06", "close": 16308.5746005, "volume": 0.0}, {"date": "1995-12-07", "close": 16308.5746005, "volume": 1.0}, {"date": "1995-12-08", "close": 16308.5746005, "volume": 0.0}, {"date": "1995-12-11", "close": 15472.2374415, "volume": 1.0}, {"date": "1995-12-12", "close": 15890.406021, "volume": 0.0}, {"date": "1995-12-13", "close": 16308.5746005, "volume": 1.0}, {"date": "1995-12-14", "close": 16308.5746005, "volume": null}, {"date": "1995-12-15", "close": 15472.2374415, "volume": 3.0}, {"date": "1995-12-18", "close": 15890.406021, "volume": 0.0}, {"date": "1995-12-19", "close": 15472.2374415, "volume": 2.0}, {"date": "1995-12-20", "close": 15472.2374415, "volume": null}, {"date": "1995-12-21", "close": 15472.2374415, "volume": 1.0}, {"date": "1995-12-22", "close": 15472.2374415, "volume": null}, {"date": "1995-12-25", "close": 15472.2374415, "volume": null}, {"date": "1995-12-26", "close": 15472.2374415, "volume": null}, {"date": "1995-12-27", "close": 15054.068862, "volume": 0.0}, {"date": "1995-12-28", "close": 14635.9002825, "volume": 0.0}, {"date": "1995-12-29", "close": 16308.5746005, "volume": 1.0}, {"date": "1996-01-01", "close": 16308.5746005, "volume": null}, {"date": "1996-01-02", "close": 15890.406021, "volume": 2.0}, {"date": "1996-01-03", "close": 15890.406021, "volume": 0.0}, {"date": "1996-01-04", "close": 16308.5746005, "volume": 0.0}, {"date": "1996-01-05", "close": 15890.406021, "volume": 2.0}, {"date": "1996-01-08", "close": 15472.2374415, "volume": 1.0}, {"date": "1996-01-09", "close": 15681.32173125, "volume": 1.0}, {"date": "1996-01-10", "close": 15472.2374415, "volume": 2.0}, {"date": "1996-01-11", "close": 14635.9002825, "volume": 5.0}, {"date": "1996-01-12", "close": 15054.068862, "volume": 0.0}, {"date": "1996-01-15", "close": 15472.2374415, "volume": 2.0}, {"date": "1996-01-16", "close": 15472.2374415, "volume": 0.0}, {"date": "1996-01-17", "close": 15890.406021, "volume": 1.0}, {"date": "1996-01-18", "close": 15890.406021, "volume": 1.0}, {"date": "1996-01-19", "close": 15472.2374415, "volume": 1.0}, {"date": "1996-01-22", "close": 15472.2374415, "volume": 1.0}, {"date": "1996-01-23", "close": 15472.2374415, "volume": 0.0}, {"date": "1996-01-24", "close": 15054.068862, "volume": 1.0}, {"date": "1996-01-25", "close": 15263.15315175, "volume": 0.0}, {"date": "1996-01-26", "close": 15263.15315175, "volume": null}, {"date": "1996-01-29", "close": 15890.406021, "volume": 2.0}, {"date": "1996-01-30", "close": 17772.16462875, "volume": 8.0}, {"date": "1996-01-31", "close": 17563.080339, "volume": 5.0}, {"date": "1996-02-01", "close": 17353.99604925, "volume": 2.0}, {"date": "1996-02-02", "close": 17353.99604925, "volume": 1.0}, {"date": "1996-02-05", "close": 17563.080339, "volume": 2.0}, {"date": "1996-02-06", "close": 16726.74318, "volume": 2.0}, {"date": "1996-02-07", "close": 17144.9117595, "volume": 10.0}, {"date": "1996-02-08", "close": 17563.080339, "volume": 0.0}, {"date": "1996-02-09", "close": 17563.080339, "volume": 0.0}, {"date": "1996-02-12", "close": 16726.74318, "volume": 2.0}, {"date": "1996-02-13", "close": 16308.5746005, "volume": 0.0}, {"date": "1996-02-14", "close": 16308.5746005, "volume": null}, {"date": "1996-02-15", "close": 16517.65889025, "volume": 2.0}, {"date": "1996-02-16", "close": 16308.5746005, "volume": 0.0}, {"date": "1996-02-19", "close": 16308.5746005, "volume": 1.0}, {"date": "1996-02-20", "close": 15054.068862, "volume": 1.0}, {"date": "1996-02-21", "close": 15054.068862, "volume": 1.0}, {"date": "1996-02-22", "close": 15054.068862, "volume": null}, {"date": "1996-02-23", "close": 16517.65889025, "volume": 0.0}, {"date": "1996-02-26", "close": 16308.5746005, "volume": 1.0}, {"date": "1996-02-27", "close": 16099.49031075, "volume": 1.0}, {"date": "1996-02-28", "close": 16308.5746005, "volume": 1.0}, {"date": "1996-02-29", "close": 16517.65889025, "volume": 8.0}, {"date": "1996-03-01", "close": 16308.5746005, "volume": 3.0}, {"date": "1996-03-04", "close": 17144.9117595, "volume": 1.0}, {"date": "1996-03-05", "close": 16726.74318, "volume": 1.0}, {"date": "1996-03-06", "close": 16726.74318, "volume": 16.0}, {"date": "1996-03-07", "close": 16935.82746975, "volume": 0.0}, {"date": "1996-03-08", "close": 16726.74318, "volume": 1.0}, {"date": "1996-03-11", "close": 16099.49031075, "volume": 1.0}, {"date": "1996-03-12", "close": 16099.49031075, "volume": 0.0}, {"date": "1996-03-13", "close": 16726.74318, "volume": 0.0}, {"date": "1996-03-14", "close": 16308.5746005, "volume": 0.0}, {"date": "1996-03-15", "close": 16099.49031075, "volume": 3.0}, {"date": "1996-03-18", "close": 16308.5746005, "volume": 0.0}, {"date": "1996-03-19", "close": 15890.406021, "volume": 5.0}, {"date": "1996-03-20", "close": 15054.068862, "volume": 8.0}, {"date": "1996-03-21", "close": 15054.068862, "volume": 2.0}, {"date": "1996-03-22", "close": 14844.98457225, "volume": 0.0}, {"date": "1996-03-25", "close": 15054.068862, "volume": 1.0}, {"date": "1996-03-26", "close": 15890.406021, "volume": 0.0}, {"date": "1996-03-27", "close": 15890.406021, "volume": 1.0}, {"date": "1996-03-28", "close": 15472.2374415, "volume": 0.0}, {"date": "1996-03-29", "close": 14635.9002825, "volume": 6.0}, {"date": "1996-04-01", "close": 13799.5631235, "volume": 1.0}, {"date": "1996-04-02", "close": 13381.394544, "volume": 1.0}, {"date": "1996-04-03", "close": 13590.47883375, "volume": 1.0}, {"date": "1996-04-04", "close": 14635.9002825, "volume": 1.0}, {"date": "1996-04-05", "close": 14635.9002825, "volume": null}, {"date": "1996-04-08", "close": 14635.9002825, "volume": null}, {"date": "1996-04-09", "close": 15681.32173125, "volume": 0.0}, {"date": "1996-04-10", "close": 14844.98457225, "volume": 0.0}, {"date": "1996-04-11", "close": 14844.98457225, "volume": 1.0}, {"date": "1996-04-12", "close": 14844.98457225, "volume": 0.0}, {"date": "1996-04-15", "close": 15681.32173125, "volume": 3.0}, {"date": "1996-04-16", "close": 16308.5746005, "volume": 10.0}, {"date": "1996-04-17", "close": 16726.74318, "volume": 5.0}, {"date": "1996-04-18", "close": 16726.74318, "volume": 2.0}, {"date": "1996-04-19", "close": 16726.74318, "volume": 0.0}, {"date": "1996-04-22", "close": 16308.5746005, "volume": 1.0}, {"date": "1996-04-23", "close": 16308.5746005, "volume": 0.0}, {"date": "1996-04-24", "close": 16726.74318, "volume": 144.0}, {"date": "1996-04-25", "close": 16726.74318, "volume": null}, {"date": "1996-04-26", "close": 17563.080339, "volume": 5.0}, {"date": "1996-04-29", "close": 17981.2489185, "volume": 10.0}, {"date": "1996-04-30", "close": 18399.417498, "volume": 2.0}, {"date": "1996-05-01", "close": 17563.080339, "volume": 3.0}, {"date": "1996-05-02", "close": 17563.080339, "volume": 2.0}, {"date": "1996-05-03", "close": 17563.080339, "volume": 1.0}, {"date": "1996-05-06", "close": 17563.080339, "volume": 3.0}, {"date": "1996-05-07", "close": 17563.080339, "volume": 2.0}, {"date": "1996-05-08", "close": 17981.2489185, "volume": 2.0}, {"date": "1996-05-09", "close": 17563.080339, "volume": 5.0}, {"date": "1996-05-10", "close": 17563.080339, "volume": 3.0}, {"date": "1996-05-13", "close": 17353.99604925, "volume": 3.0}, {"date": "1996-05-14", "close": 16726.74318, "volume": 1.0}, {"date": "1996-05-15", "close": 16726.74318, "volume": null}, {"date": "1996-05-16", "close": 16308.5746005, "volume": 0.0}, {"date": "1996-05-17", "close": 15890.406021, "volume": 1.0}, {"date": "1996-05-20", "close": 16308.5746005, "volume": 1.0}, {"date": "1996-05-21", "close": 15890.406021, "volume": 0.0}, {"date": "1996-05-22", "close": 15890.406021, "volume": 0.0}, {"date": "1996-05-23", "close": 15472.2374415, "volume": 2.0}, {"date": "1996-05-24", "close": 15472.2374415, "volume": 1.0}, {"date": "1996-05-27", "close": 15890.406021, "volume": 1.0}, {"date": "1996-05-28", "close": 15681.32173125, "volume": 0.0}, {"date": "1996-05-29", "close": 15890.406021, "volume": 1.0}, {"date": "1996-05-30", "close": 15890.406021, "volume": 2.0}, {"date": "1996-05-31", "close": 15890.406021, "volume": 1.0}, {"date": "1996-06-03", "close": 15681.32173125, "volume": 1.0}, {"date": "1996-06-04", "close": 15890.406021, "volume": 1.0}, {"date": "1996-06-05", "close": 15681.32173125, "volume": 2.0}, {"date": "1996-06-06", "close": 15472.2374415, "volume": 1.0}, {"date": "1996-06-07", "close": 15890.406021, "volume": 0.0}, {"date": "1996-06-10", "close": 15890.406021, "volume": null}, {"date": "1996-06-11", "close": 15472.2374415, "volume": 1.0}, {"date": "1996-06-12", "close": 15054.068862, "volume": 1.0}, {"date": "1996-06-13", "close": 15054.068862, "volume": 0.0}, {"date": "1996-06-14", "close": 15054.068862, "volume": 1.0}, {"date": "1996-06-17", "close": 15054.068862, "volume": 1.0}, {"date": "1996-06-18", "close": 14635.9002825, "volume": 3.0}, {"date": "1996-06-19", "close": 14426.81599275, "volume": 15.0}, {"date": "1996-06-20", "close": 14635.9002825, "volume": 0.0}, {"date": "1996-06-21", "close": 15472.2374415, "volume": 48.0}, {"date": "1996-06-24", "close": 15472.2374415, "volume": 6.0}, {"date": "1996-06-25", "close": 14844.98457225, "volume": 10.0}, {"date": "1996-06-26", "close": 15054.068862, "volume": 11.0}, {"date": "1996-06-27", "close": 15263.15315175, "volume": 1.0}, {"date": "1996-06-28", "close": 15263.15315175, "volume": 2.0}, {"date": "1996-07-01", "close": 15054.068862, "volume": 3.0}, {"date": "1996-07-02", "close": 15054.068862, "volume": 0.0}, {"date": "1996-07-03", "close": 15054.068862, "volume": 2.0}, {"date": "1996-07-04", "close": 14844.98457225, "volume": 1.0}, {"date": "1996-07-05", "close": 14844.98457225, "volume": 2.0}, {"date": "1996-07-08", "close": 14217.731703, "volume": 5.0}, {"date": "1996-07-09", "close": 14635.9002825, "volume": 0.0}, {"date": "1996-07-10", "close": 14635.9002825, "volume": 0.0}, {"date": "1996-07-11", "close": 14635.9002825, "volume": 1.0}, {"date": "1996-07-12", "close": 14217.731703, "volume": 1.0}, {"date": "1996-07-15", "close": 14217.731703, "volume": 0.0}, {"date": "1996-07-16", "close": 13381.394544, "volume": 4.0}, {"date": "1996-07-17", "close": 13381.394544, "volume": 1.0}, {"date": "1996-07-18", "close": 13381.394544, "volume": 1.0}, {"date": "1996-07-19", "close": 13799.5631235, "volume": 1.0}, {"date": "1996-07-22", "close": 13799.5631235, "volume": 1.0}, {"date": "1996-07-23", "close": 14217.731703, "volume": 0.0}, {"date": "1996-07-24", "close": 14217.731703, "volume": 1.0}, {"date": "1996-07-25", "close": 14217.731703, "volume": null}, {"date": "1996-07-26", "close": 15054.068862, "volume": 3.0}, {"date": "1996-07-29", "close": 15890.406021, "volume": 3.0}, {"date": "1996-07-30", "close": 15890.406021, "volume": 3.0}, {"date": "1996-07-31", "close": 15890.406021, "volume": 0.0}, {"date": "1996-08-01", "close": 15890.406021, "volume": 5.0}, {"date": "1996-08-02", "close": 15472.2374415, "volume": 0.0}, {"date": "1996-08-05", "close": 15472.2374415, "volume": 1.0}, {"date": "1996-08-06", "close": 15054.068862, "volume": 2.0}, {"date": "1996-08-07", "close": 14217.731703, "volume": 2.0}, {"date": "1996-08-08", "close": 14635.9002825, "volume": 1.0}, {"date": "1996-08-09", "close": 14635.9002825, "volume": 2.0}, {"date": "1996-08-12", "close": 16308.5746005, "volume": 46.0}, {"date": "1996-08-13", "close": 16726.74318, "volume": 18.0}, {"date": "1996-08-14", "close": 16726.74318, "volume": 4.0}, {"date": "1996-08-15", "close": 16308.5746005, "volume": 8.0}, {"date": "1996-08-16", "close": 16726.74318, "volume": 1.0}, {"date": "1996-08-19", "close": 16099.49031075, "volume": 4.0}, {"date": "1996-08-20", "close": 16726.74318, "volume": 2.0}, {"date": "1996-08-21", "close": 16726.74318, "volume": 2.0}, {"date": "1996-08-22", "close": 16726.74318, "volume": 8.0}, {"date": "1996-08-23", "close": 17563.080339, "volume": 5.0}, {"date": "1996-08-26", "close": 17144.9117595, "volume": 5.0}, {"date": "1996-08-27", "close": 17144.9117595, "volume": 4.0}, {"date": "1996-08-28", "close": 17144.9117595, "volume": 5.0}, {"date": "1996-08-29", "close": 16726.74318, "volume": 4.0}, {"date": "1996-08-30", "close": 16517.65889025, "volume": 1.0}, {"date": "1996-09-02", "close": 16308.5746005, "volume": 1.0}, {"date": "1996-09-03", "close": 16308.5746005, "volume": 4.0}, {"date": "1996-09-04", "close": 16517.65889025, "volume": 1.0}, {"date": "1996-09-05", "close": 16517.65889025, "volume": 0.0}, {"date": "1996-09-06", "close": 16308.5746005, "volume": 2.0}, {"date": "1996-09-09", "close": 16517.65889025, "volume": 3.0}, {"date": "1996-09-10", "close": 16726.74318, "volume": 29.0}, {"date": "1996-09-11", "close": 16726.74318, "volume": 4.0}, {"date": "1996-09-12", "close": 16308.5746005, "volume": 4.0}, {"date": "1996-09-13", "close": 15890.406021, "volume": 4.0}, {"date": "1996-09-16", "close": 16726.74318, "volume": 2.0}, {"date": "1996-09-17", "close": 17144.9117595, "volume": 4.0}, {"date": "1996-09-18", "close": 16935.82746975, "volume": 5.0}, {"date": "1996-09-19", "close": 16935.82746975, "volume": 31.0}, {"date": "1996-09-20", "close": 16935.82746975, "volume": 4.0}, {"date": "1996-09-23", "close": 17353.99604925, "volume": 2.0}, {"date": "1996-09-24", "close": 17353.99604925, "volume": 6.0}, {"date": "1996-09-25", "close": 17353.99604925, "volume": 5.0}, {"date": "1996-09-26", "close": 16935.82746975, "volume": 1.0}, {"date": "1996-09-27", "close": 16935.82746975, "volume": 1.0}, {"date": "1996-09-30", "close": 16726.74318, "volume": 1.0}, {"date": "1996-10-01", "close": 16308.5746005, "volume": 2.0}, {"date": "1996-10-02", "close": 16308.5746005, "volume": 5.0}, {"date": "1996-10-03", "close": 16726.74318, "volume": 1.0}, {"date": "1996-10-04", "close": 16935.82746975, "volume": 2.0}, {"date": "1996-10-07", "close": 16308.5746005, "volume": 2.0}, {"date": "1996-10-08", "close": 17353.99604925, "volume": 2.0}, {"date": "1996-10-09", "close": 16308.5746005, "volume": 3.0}, {"date": "1996-10-10", "close": 17144.9117595, "volume": 4.0}, {"date": "1996-10-11", "close": 18399.417498, "volume": 4.0}, {"date": "1996-10-14", "close": 18817.5860775, "volume": 3.0}, {"date": "1996-10-15", "close": 18608.50178775, "volume": 6.0}, {"date": "1996-10-16", "close": 18608.50178775, "volume": 4.0}, {"date": "1996-10-17", "close": 17563.080339, "volume": 2.0}, {"date": "1996-10-18", "close": 17772.16462875, "volume": 2.0}, {"date": "1996-10-21", "close": 17981.2489185, "volume": 2.0}, {"date": "1996-10-22", "close": 18399.417498, "volume": 6.0}, {"date": "1996-10-23", "close": 18608.50178775, "volume": 3.0}, {"date": "1996-10-24", "close": 18817.5860775, "volume": 5.0}, {"date": "1996-10-25", "close": 18608.50178775, "volume": 2.0}, {"date": "1996-10-28", "close": 18608.50178775, "volume": 3.0}, {"date": "1996-10-29", "close": 18608.50178775, "volume": 12.0}, {"date": "1996-10-30", "close": 18608.50178775, "volume": 1.0}, {"date": "1996-10-31", "close": 18399.417498, "volume": 1.0}, {"date": "1996-11-01", "close": 18399.417498, "volume": 3.0}, {"date": "1996-11-04", "close": 17981.2489185, "volume": 2.0}, {"date": "1996-11-05", "close": 18190.33320825, "volume": 1.0}, {"date": "1996-11-06", "close": 18399.417498, "volume": 1.0}, {"date": "1996-11-07", "close": 18399.417498, "volume": 2.0}, {"date": "1996-11-08", "close": 18399.417498, "volume": 2.0}, {"date": "1996-11-11", "close": 18399.417498, "volume": 2.0}, {"date": "1996-11-12", "close": 19026.67036725, "volume": 3.0}, {"date": "1996-11-13", "close": 19026.67036725, "volume": 3.0}, {"date": "1996-11-14", "close": 19026.67036725, "volume": 3.0}, {"date": "1996-11-15", "close": 18817.5860775, "volume": 4.0}, {"date": "1996-11-18", "close": 18817.5860775, "volume": 6.0}, {"date": "1996-11-19", "close": 18817.5860775, "volume": 2.0}, {"date": "1996-11-20", "close": 18817.5860775, "volume": 3.0}, {"date": "1996-11-21", "close": 18608.50178775, "volume": 3.0}, {"date": "1996-11-22", "close": 18608.50178775, "volume": 6.0}, {"date": "1996-11-25", "close": 18399.417498, "volume": 4.0}, {"date": "1996-11-26", "close": 18399.417498, "volume": 3.0}, {"date": "1996-11-27", "close": 17981.2489185, "volume": 4.0}, {"date": "1996-11-28", "close": 17981.2489185, "volume": 3.0}, {"date": "1996-11-29", "close": 18608.50178775, "volume": 9.0}, {"date": "1996-12-02", "close": 18817.5860775, "volume": 4.0}, {"date": "1996-12-03", "close": 18399.417498, "volume": 5.0}, {"date": "1996-12-04", "close": 17981.2489185, "volume": 2.0}, {"date": "1996-12-05", "close": 17563.080339, "volume": 2.0}, {"date": "1996-12-06", "close": 17981.2489185, "volume": 3.0}, {"date": "1996-12-09", "close": 17981.2489185, "volume": 1.0}, {"date": "1996-12-10", "close": 18399.417498, "volume": 7.0}, {"date": "1996-12-11", "close": 18399.417498, "volume": 1.0}, {"date": "1996-12-12", "close": 18608.50178775, "volume": 1.0}, {"date": "1996-12-13", "close": 18399.417498, "volume": 2.0}, {"date": "1996-12-16", "close": 17981.2489185, "volume": 1.0}, {"date": "1996-12-17", "close": 17144.9117595, "volume": 2.0}, {"date": "1996-12-18", "close": 17563.080339, "volume": 1.0}, {"date": "1996-12-19", "close": 17563.080339, "volume": 0.0}, {"date": "1996-12-20", "close": 18399.417498, "volume": 6.0}, {"date": "1996-12-23", "close": 17981.2489185, "volume": 2.0}, {"date": "1996-12-24", "close": 17981.2489185, "volume": null}, {"date": "1996-12-25", "close": 17981.2489185, "volume": null}, {"date": "1996-12-26", "close": 17981.2489185, "volume": null}, {"date": "1996-12-27", "close": 17981.2489185, "volume": 0.0}, {"date": "1996-12-30", "close": 17981.2489185, "volume": 1.0}, {"date": "1996-12-31", "close": 17981.2489185, "volume": 1.0}, {"date": "1997-01-01", "close": 17981.2489185, "volume": null}, {"date": "1997-01-02", "close": 18399.417498, "volume": 1.0}, {"date": "1997-01-03", "close": 17981.2489185, "volume": 0.0}, {"date": "1997-01-06", "close": 18608.50178775, "volume": 2.0}, {"date": "1997-01-07", "close": 17144.9117595, "volume": 4.0}, {"date": "1997-01-08", "close": 17144.9117595, "volume": 4.0}, {"date": "1997-01-09", "close": 16726.74318, "volume": 4.0}, {"date": "1997-01-10", "close": 16726.74318, "volume": 1.0}, {"date": "1997-01-13", "close": 16726.74318, "volume": 2.0}, {"date": "1997-01-14", "close": 16308.5746005, "volume": 1.0}, {"date": "1997-01-15", "close": 15054.068862, "volume": 3.0}, {"date": "1997-01-16", "close": 15054.068862, "volume": 2.0}, {"date": "1997-01-17", "close": 15472.2374415, "volume": 15.0}, {"date": "1997-01-20", "close": 15472.2374415, "volume": 1.0}, {"date": "1997-01-21", "close": 14635.9002825, "volume": 6.0}, {"date": "1997-01-22", "close": 15054.068862, "volume": 5.0}, {"date": "1997-01-23", "close": 15054.068862, "volume": 2.0}, {"date": "1997-01-24", "close": 14008.64741325, "volume": 5.0}, {"date": "1997-01-27", "close": 14008.64741325, "volume": null}, {"date": "1997-01-28", "close": 14008.64741325, "volume": 4.0}, {"date": "1997-01-29", "close": 14426.81599275, "volume": 2.0}, {"date": "1997-01-30", "close": 14217.731703, "volume": 1.0}, {"date": "1997-01-31", "close": 14008.64741325, "volume": 2.0}, {"date": "1997-02-03", "close": 13799.5631235, "volume": 5.0}, {"date": "1997-02-04", "close": 14217.731703, "volume": 25.0}, {"date": "1997-02-05", "close": 14217.731703, "volume": 1.0}, {"date": "1997-02-06", "close": 13799.5631235, "volume": 3.0}, {"date": "1997-02-07", "close": 14217.731703, "volume": 2.0}, {"date": "1997-02-10", "close": 14217.731703, "volume": 2.0}, {"date": "1997-02-11", "close": 14217.731703, "volume": 1.0}, {"date": "1997-02-12", "close": 14008.64741325, "volume": 0.0}, {"date": "1997-02-13", "close": 14217.731703, "volume": 3.0}, {"date": "1997-02-14", "close": 15054.068862, "volume": 13.0}, {"date": "1997-02-17", "close": 15890.406021, "volume": 2.0}, {"date": "1997-02-18", "close": 15472.2374415, "volume": 2.0}, {"date": "1997-02-19", "close": 15681.32173125, "volume": 3.0}, {"date": "1997-02-20", "close": 15681.32173125, "volume": 1.0}, {"date": "1997-02-21", "close": 15890.406021, "volume": 3.0}, {"date": "1997-02-24", "close": 15472.2374415, "volume": 2.0}, {"date": "1997-02-25", "close": 15681.32173125, "volume": 1.0}, {"date": "1997-02-26", "close": 15472.2374415, "volume": 2.0}, {"date": "1997-02-27", "close": 15054.068862, "volume": 1.0}, {"date": "1997-02-28", "close": 14844.98457225, "volume": 6.0}, {"date": "1997-03-03", "close": 14635.9002825, "volume": 3.0}, {"date": "1997-03-04", "close": 15054.068862, "volume": 0.0}, {"date": "1997-03-05", "close": 15054.068862, "volume": 0.0}, {"date": "1997-03-06", "close": 15263.15315175, "volume": 0.0}, {"date": "1997-03-07", "close": 15681.32173125, "volume": 3.0}, {"date": "1997-03-10", "close": 15681.32173125, "volume": 0.0}, {"date": "1997-03-11", "close": 15472.2374415, "volume": 2.0}, {"date": "1997-03-12", "close": 15681.32173125, "volume": 1.0}, {"date": "1997-03-13", "close": 15263.15315175, "volume": 1.0}, {"date": "1997-03-14", "close": 15054.068862, "volume": 1.0}, {"date": "1997-03-17", "close": 15054.068862, "volume": 1.0}, {"date": "1997-03-18", "close": 14426.81599275, "volume": 4.0}, {"date": "1997-03-19", "close": 15054.068862, "volume": 0.0}, {"date": "1997-03-20", "close": 14844.98457225, "volume": 0.0}, {"date": "1997-03-21", "close": 14635.9002825, "volume": 0.0}, {"date": "1997-03-24", "close": 14844.98457225, "volume": 1.0}, {"date": "1997-03-25", "close": 15054.068862, "volume": 1.0}, {"date": "1997-03-26", "close": 14635.9002825, "volume": 1.0}, {"date": "1997-03-27", "close": 15054.068862, "volume": 3.0}, {"date": "1997-03-28", "close": 15054.068862, "volume": null}, {"date": "1997-03-31", "close": 15054.068862, "volume": null}, {"date": "1997-04-01", "close": 14217.731703, "volume": 1.0}, {"date": "1997-04-02", "close": 14426.81599275, "volume": 0.0}, {"date": "1997-04-03", "close": 14008.64741325, "volume": 0.0}, {"date": "1997-04-04", "close": 14217.731703, "volume": 2.0}, {"date": "1997-04-07", "close": 13799.5631235, "volume": 1.0}, {"date": "1997-04-08", "close": 13799.5631235, "volume": 2.0}, {"date": "1997-04-09", "close": 13799.5631235, "volume": 3.0}, {"date": "1997-04-10", "close": 12963.2259645, "volume": 4.0}, {"date": "1997-04-11", "close": 13799.5631235, "volume": 1.0}, {"date": "1997-04-14", "close": 13381.394544, "volume": 1.0}, {"date": "1997-04-15", "close": 13381.394544, "volume": 0.0}, {"date": "1997-04-16", "close": 13381.394544, "volume": 1.0}, {"date": "1997-04-17", "close": 13381.394544, "volume": 1.0}, {"date": "1997-04-18", "close": 13381.394544, "volume": null}, {"date": "1997-04-21", "close": 13381.394544, "volume": 4.0}, {"date": "1997-04-22", "close": 13381.394544, "volume": 1.0}, {"date": "1997-04-23", "close": 13590.47883375, "volume": 0.0}, {"date": "1997-04-24", "close": 13799.5631235, "volume": 0.0}, {"date": "1997-04-25", "close": 13799.5631235, "volume": null}, {"date": "1997-04-28", "close": 13799.5631235, "volume": 4.0}, {"date": "1997-04-29", "close": 13172.31025425, "volume": 25.0}, {"date": "1997-04-30", "close": 13172.31025425, "volume": 5.0}, {"date": "1997-05-01", "close": 13381.394544, "volume": 0.0}, {"date": "1997-05-02", "close": 13381.394544, "volume": 1.0}, {"date": "1997-05-05", "close": 13799.5631235, "volume": 0.0}, {"date": "1997-05-06", "close": 13381.394544, "volume": 4.0}, {"date": "1997-05-07", "close": 13381.394544, "volume": 0.0}, {"date": "1997-05-08", "close": 13172.31025425, "volume": 0.0}, {"date": "1997-05-09", "close": 13381.394544, "volume": 0.0}, {"date": "1997-05-12", "close": 13799.5631235, "volume": 3.0}, {"date": "1997-05-13", "close": 13172.31025425, "volume": 2.0}, {"date": "1997-05-14", "close": 13799.5631235, "volume": 2.0}, {"date": "1997-05-15", "close": 13381.394544, "volume": 0.0}, {"date": "1997-05-16", "close": 13381.394544, "volume": 1.0}, {"date": "1997-05-19", "close": 13172.31025425, "volume": 4.0}, {"date": "1997-05-20", "close": 13172.31025425, "volume": 1.0}, {"date": "1997-05-21", "close": 13172.31025425, "volume": null}, {"date": "1997-05-22", "close": 13590.47883375, "volume": 0.0}, {"date": "1997-05-23", "close": 13381.394544, "volume": 2.0}, {"date": "1997-05-26", "close": 13381.394544, "volume": 0.0}, {"date": "1997-05-27", "close": 13172.31025425, "volume": 2.0}, {"date": "1997-05-28", "close": 14217.731703, "volume": 6.0}, {"date": "1997-05-29", "close": 14635.9002825, "volume": 1.0}, {"date": "1997-05-30", "close": 14844.98457225, "volume": 3.0}, {"date": "1997-06-02", "close": 15054.068862, "volume": 2.0}, {"date": "1997-06-03", "close": 14635.9002825, "volume": 1.0}, {"date": "1997-06-04", "close": 14635.9002825, "volume": 1.0}, {"date": "1997-06-05", "close": 14635.9002825, "volume": 2.0}, {"date": "1997-06-06", "close": 14844.98457225, "volume": 3.0}, {"date": "1997-06-09", "close": 14844.98457225, "volume": null}, {"date": "1997-06-10", "close": 14217.731703, "volume": 2.0}, {"date": "1997-06-11", "close": 14635.9002825, "volume": 4.0}, {"date": "1997-06-12", "close": 14008.64741325, "volume": 1.0}, {"date": "1997-06-13", "close": 14008.64741325, "volume": 2.0}, {"date": "1997-06-16", "close": 13799.5631235, "volume": 3.0}, {"date": "1997-06-17", "close": 15054.068862, "volume": 7.0}, {"date": "1997-06-18", "close": 14844.98457225, "volume": 39.0}, {"date": "1997-06-19", "close": 15472.2374415, "volume": 6.0}, {"date": "1997-06-20", "close": 15472.2374415, "volume": 3.0}, {"date": "1997-06-23", "close": 15472.2374415, "volume": 5.0}, {"date": "1997-06-24", "close": 15054.068862, "volume": 3.0}, {"date": "1997-06-25", "close": 15472.2374415, "volume": 6.0}, {"date": "1997-06-26", "close": 15890.406021, "volume": 18.0}, {"date": "1997-06-27", "close": 16308.5746005, "volume": 8.0}, {"date": "1997-06-30", "close": 15890.406021, "volume": 3.0}, {"date": "1997-07-01", "close": 16099.49031075, "volume": 58.0}, {"date": "1997-07-02", "close": 16308.5746005, "volume": 1.0}, {"date": "1997-07-03", "close": 15890.406021, "volume": 3.0}, {"date": "1997-07-04", "close": 14008.64741325, "volume": 5.0}, {"date": "1997-07-07", "close": 14008.64741325, "volume": 15.0}, {"date": "1997-07-08", "close": 13799.5631235, "volume": 11.0}, {"date": "1997-07-09", "close": 14008.64741325, "volume": 6.0}, {"date": "1997-07-10", "close": 14008.64741325, "volume": 1.0}, {"date": "1997-07-11", "close": 14635.9002825, "volume": 3.0}, {"date": "1997-07-14", "close": 14217.731703, "volume": 1.0}, {"date": "1997-07-15", "close": 14008.64741325, "volume": 1.0}, {"date": "1997-07-16", "close": 14008.64741325, "volume": 26.0}, {"date": "1997-07-17", "close": 14217.731703, "volume": 12.0}, {"date": "1997-07-18", "close": 14217.731703, "volume": 1.0}, {"date": "1997-07-21", "close": 15054.068862, "volume": 2.0}, {"date": "1997-07-22", "close": 14217.731703, "volume": 1.0}, {"date": "1997-07-23", "close": 14426.81599275, "volume": 0.0}, {"date": "1997-07-24", "close": 14635.9002825, "volume": 3.0}, {"date": "1997-07-25", "close": 14844.98457225, "volume": 0.0}, {"date": "1997-07-28", "close": 15054.068862, "volume": 2.0}, {"date": "1997-07-29", "close": 15054.068862, "volume": 1.0}, {"date": "1997-07-30", "close": 14844.98457225, "volume": 1.0}, {"date": "1997-07-31", "close": 14635.9002825, "volume": 1.0}, {"date": "1997-08-01", "close": 14635.9002825, "volume": 2.0}, {"date": "1997-08-04", "close": 14635.9002825, "volume": 1.0}, {"date": "1997-08-05", "close": 15054.068862, "volume": 19.0}, {"date": "1997-08-06", "close": 15263.15315175, "volume": 2.0}, {"date": "1997-08-07", "close": 15054.068862, "volume": 1.0}, {"date": "1997-08-08", "close": 15054.068862, "volume": 2.0}, {"date": "1997-08-11", "close": 15054.068862, "volume": 1.0}, {"date": "1997-08-12", "close": 15472.2374415, "volume": 1.0}, {"date": "1997-08-13", "close": 15054.068862, "volume": 1.0}, {"date": "1997-08-14", "close": 15472.2374415, "volume": 2.0}, {"date": "1997-08-15", "close": 15472.2374415, "volume": 1.0}, {"date": "1997-08-18", "close": 14635.9002825, "volume": 1.0}, {"date": "1997-08-19", "close": 14426.81599275, "volume": 1.0}, {"date": "1997-08-20", "close": 14635.9002825, "volume": 0.0}, {"date": "1997-08-21", "close": 14635.9002825, "volume": 0.0}, {"date": "1997-08-22", "close": 15054.068862, "volume": 0.0}, {"date": "1997-08-25", "close": 14635.9002825, "volume": 1.0}, {"date": "1997-08-26", "close": 14635.9002825, "volume": 0.0}, {"date": "1997-08-27", "close": 14217.731703, "volume": 1.0}, {"date": "1997-08-28", "close": 14217.731703, "volume": 0.0}, {"date": "1997-08-29", "close": 14635.9002825, "volume": 1.0}, {"date": "1997-09-01", "close": 14635.9002825, "volume": 24.0}, {"date": "1997-09-02", "close": 14217.731703, "volume": 1.0}, {"date": "1997-09-03", "close": 14844.98457225, "volume": 1.0}, {"date": "1997-09-04", "close": 14844.98457225, "volume": 1.0}, {"date": "1997-09-05", "close": 14217.731703, "volume": 0.0}, {"date": "1997-09-08", "close": 15054.068862, "volume": 2.0}, {"date": "1997-09-09", "close": 15054.068862, "volume": 0.0}, {"date": "1997-09-10", "close": 15263.15315175, "volume": 2.0}, {"date": "1997-09-11", "close": 15054.068862, "volume": 1.0}, {"date": "1997-09-12", "close": 15681.32173125, "volume": 4.0}, {"date": "1997-09-15", "close": 16099.49031075, "volume": 4.0}, {"date": "1997-09-16", "close": 16099.49031075, "volume": 1.0}, {"date": "1997-09-17", "close": 15472.2374415, "volume": 1.0}, {"date": "1997-09-18", "close": 15472.2374415, "volume": 1.0}, {"date": "1997-09-19", "close": 15472.2374415, "volume": 1.0}, {"date": "1997-09-22", "close": 15472.2374415, "volume": 0.0}, {"date": "1997-09-23", "close": 15472.2374415, "volume": 3.0}, {"date": "1997-09-24", "close": 15472.2374415, "volume": 4.0}, {"date": "1997-09-25", "close": 15890.406021, "volume": 0.0}, {"date": "1997-09-26", "close": 15890.406021, "volume": 3.0}, {"date": "1997-09-29", "close": 15681.32173125, "volume": 1.0}, {"date": "1997-09-30", "close": 15472.2374415, "volume": 1.0}, {"date": "1997-10-01", "close": 15890.406021, "volume": 17.0}, {"date": "1997-10-02", "close": 16099.49031075, "volume": 1.0}, {"date": "1997-10-03", "close": 15263.15315175, "volume": 2.0}, {"date": "1997-10-06", "close": 16099.49031075, "volume": 1.0}, {"date": "1997-10-07", "close": 16726.74318, "volume": 5.0}, {"date": "1997-10-08", "close": 16517.65889025, "volume": 2.0}, {"date": "1997-10-09", "close": 16308.5746005, "volume": 0.0}, {"date": "1997-10-10", "close": 15890.406021, "volume": 1.0}, {"date": "1997-10-13", "close": 16517.65889025, "volume": 2.0}, {"date": "1997-10-14", "close": 15890.406021, "volume": 3.0}, {"date": "1997-10-15", "close": 16308.5746005, "volume": 0.0}, {"date": "1997-10-16", "close": 16726.74318, "volume": 2.0}, {"date": "1997-10-17", "close": 16517.65889025, "volume": 3.0}, {"date": "1997-10-20", "close": 16517.65889025, "volume": 2.0}, {"date": "1997-10-21", "close": 16308.5746005, "volume": 0.0}, {"date": "1997-10-22", "close": 16517.65889025, "volume": 0.0}, {"date": "1997-10-23", "close": 16308.5746005, "volume": 3.0}, {"date": "1997-10-24", "close": 15472.2374415, "volume": 4.0}, {"date": "1997-10-27", "close": 14217.731703, "volume": 3.0}, {"date": "1997-10-28", "close": 12545.057385, "volume": 0.0}, {"date": "1997-10-29", "close": 12754.14167475, "volume": 1.0}, {"date": "1997-10-30", "close": 13381.394544, "volume": 0.0}, {"date": "1997-10-31", "close": 14217.731703, "volume": 0.0}, {"date": "1997-11-03", "close": 15054.068862, "volume": 1.0}, {"date": "1997-11-04", "close": 15054.068862, "volume": 1.0}, {"date": "1997-11-05", "close": 15263.15315175, "volume": 1.0}, {"date": "1997-11-06", "close": 15472.2374415, "volume": 5.0}, {"date": "1997-11-07", "close": 16099.49031075, "volume": 1.0}, {"date": "1997-11-10", "close": 15681.32173125, "volume": 3.0}, {"date": "1997-11-11", "close": 15054.068862, "volume": 0.0}, {"date": "1997-11-12", "close": 15472.2374415, "volume": 0.0}, {"date": "1997-11-13", "close": 15681.32173125, "volume": 1.0}, {"date": "1997-11-14", "close": 15472.2374415, "volume": 1.0}, {"date": "1997-11-17", "close": 15472.2374415, "volume": 0.0}, {"date": "1997-11-18", "close": 15472.2374415, "volume": 1.0}, {"date": "1997-11-19", "close": 15054.068862, "volume": 1.0}, {"date": "1997-11-20", "close": 14635.9002825, "volume": 1.0}, {"date": "1997-11-21", "close": 15472.2374415, "volume": 1.0}, {"date": "1997-11-24", "close": 15054.068862, "volume": 1.0}, {"date": "1997-11-25", "close": 15054.068862, "volume": 4.0}, {"date": "1997-11-26", "close": 14217.731703, "volume": 0.0}, {"date": "1997-11-27", "close": 14426.81599275, "volume": 2.0}, {"date": "1997-11-28", "close": 14217.731703, "volume": 4.0}, {"date": "1997-12-01", "close": 13799.5631235, "volume": 0.0}, {"date": "1997-12-02", "close": 13381.394544, "volume": 1.0}, {"date": "1997-12-03", "close": 13799.5631235, "volume": 1.0}, {"date": "1997-12-04", "close": 13799.5631235, "volume": null}, {"date": "1997-12-05", "close": 13799.5631235, "volume": 0.0}, {"date": "1997-12-08", "close": 14844.98457225, "volume": 2.0}, {"date": "1997-12-09", "close": 15263.15315175, "volume": 1.0}, {"date": "1997-12-10", "close": 15263.15315175, "volume": 0.0}, {"date": "1997-12-11", "close": 14844.98457225, "volume": 0.0}, {"date": "1997-12-12", "close": 15054.068862, "volume": 1.0}, {"date": "1997-12-15", "close": 15054.068862, "volume": 0.0}, {"date": "1997-12-16", "close": 14844.98457225, "volume": 0.0}, {"date": "1997-12-17", "close": 14844.98457225, "volume": 2.0}, {"date": "1997-12-18", "close": 15054.068862, "volume": 2.0}, {"date": "1997-12-19", "close": 14635.9002825, "volume": 1.0}, {"date": "1997-12-22", "close": 14635.9002825, "volume": 1.0}, {"date": "1997-12-23", "close": 14635.9002825, "volume": 1.0}, {"date": "1997-12-24", "close": 14635.9002825, "volume": 1.0}, {"date": "1997-12-25", "close": 14635.9002825, "volume": null}, {"date": "1997-12-26", "close": 14635.9002825, "volume": null}, {"date": "1997-12-29", "close": 14635.9002825, "volume": 1.0}, {"date": "1997-12-30", "close": 14635.9002825, "volume": null}, {"date": "1997-12-31", "close": 14426.81599275, "volume": 1.0}, {"date": "1998-01-01", "close": 14426.81599275, "volume": null}, {"date": "1998-01-02", "close": 14426.81599275, "volume": 0.0}, {"date": "1998-01-05", "close": 14217.731703, "volume": 0.0}, {"date": "1998-01-06", "close": 14217.731703, "volume": 0.0}, {"date": "1998-01-07", "close": 14426.81599275, "volume": 0.0}, {"date": "1998-01-08", "close": 14217.731703, "volume": 0.0}, {"date": "1998-01-09", "close": 14426.81599275, "volume": 1.0}, {"date": "1998-01-12", "close": 14217.731703, "volume": 0.0}, {"date": "1998-01-13", "close": 14008.64741325, "volume": 0.0}, {"date": "1998-01-14", "close": 13799.5631235, "volume": 1.0}, {"date": "1998-01-15", "close": 12963.2259645, "volume": 2.0}, {"date": "1998-01-16", "close": 14635.9002825, "volume": 1.0}, {"date": "1998-01-19", "close": 13799.5631235, "volume": 1.0}, {"date": "1998-01-20", "close": 13799.5631235, "volume": 2.0}, {"date": "1998-01-21", "close": 13172.31025425, "volume": 3.0}, {"date": "1998-01-22", "close": 13172.31025425, "volume": 3.0}, {"date": "1998-01-23", "close": 14426.81599275, "volume": 11.0}, {"date": "1998-01-26", "close": 14426.81599275, "volume": null}, {"date": "1998-01-27", "close": 14635.9002825, "volume": 1.0}, {"date": "1998-01-28", "close": 14635.9002825, "volume": 1.0}, {"date": "1998-01-29", "close": 15054.068862, "volume": 1.0}, {"date": "1998-01-30", "close": 15054.068862, "volume": null}, {"date": "1998-02-02", "close": 15681.32173125, "volume": 1.0}, {"date": "1998-02-03", "close": 15472.2374415, "volume": 0.0}, {"date": "1998-02-04", "close": 15681.32173125, "volume": 0.0}, {"date": "1998-02-05", "close": 15890.406021, "volume": 2.0}, {"date": "1998-02-06", "close": 16308.5746005, "volume": 1.0}, {"date": "1998-02-09", "close": 16308.5746005, "volume": 1.0}, {"date": "1998-02-10", "close": 16308.5746005, "volume": 1.0}, {"date": "1998-02-11", "close": 15890.406021, "volume": 1.0}, {"date": "1998-02-12", "close": 15890.406021, "volume": 1.0}, {"date": "1998-02-13", "close": 16308.5746005, "volume": 1.0}, {"date": "1998-02-16", "close": 16099.49031075, "volume": 1.0}, {"date": "1998-02-17", "close": 15890.406021, "volume": 1.0}, {"date": "1998-02-18", "close": 16099.49031075, "volume": 1.0}, {"date": "1998-02-19", "close": 16308.5746005, "volume": 1.0}, {"date": "1998-02-20", "close": 16308.5746005, "volume": 2.0}, {"date": "1998-02-23", "close": 16517.65889025, "volume": 4.0}, {"date": "1998-02-24", "close": 15890.406021, "volume": 2.0}, {"date": "1998-02-25", "close": 16099.49031075, "volume": 0.0}, {"date": "1998-02-26", "close": 16099.49031075, "volume": 1.0}, {"date": "1998-02-27", "close": 15890.406021, "volume": 0.0}, {"date": "1998-03-02", "close": 16099.49031075, "volume": 2.0}, {"date": "1998-03-03", "close": 16099.49031075, "volume": 3.0}, {"date": "1998-03-04", "close": 15890.406021, "volume": 1.0}, {"date": "1998-03-05", "close": 15890.406021, "volume": 0.0}, {"date": "1998-03-06", "close": 15681.32173125, "volume": 3.0}, {"date": "1998-03-09", "close": 15681.32173125, "volume": 0.0}, {"date": "1998-03-10", "close": 15890.406021, "volume": 3.0}, {"date": "1998-03-11", "close": 15681.32173125, "volume": 1.0}, {"date": "1998-03-12", "close": 15472.2374415, "volume": 2.0}, {"date": "1998-03-13", "close": 15472.2374415, "volume": 2.0}, {"date": "1998-03-16", "close": 14635.9002825, "volume": 2.0}, {"date": "1998-03-17", "close": 15054.068862, "volume": 0.0}, {"date": "1998-03-18", "close": 15054.068862, "volume": 4.0}, {"date": "1998-03-19", "close": 15054.068862, "volume": 0.0}, {"date": "1998-03-20", "close": 15472.2374415, "volume": 1.0}, {"date": "1998-03-23", "close": 15681.32173125, "volume": 0.0}, {"date": "1998-03-24", "close": 14844.98457225, "volume": 10.0}, {"date": "1998-03-25", "close": 14844.98457225, "volume": 2.0}, {"date": "1998-03-26", "close": 14635.9002825, "volume": 1.0}, {"date": "1998-03-27", "close": 14217.731703, "volume": 1.0}, {"date": "1998-03-30", "close": 14426.81599275, "volume": 2.0}, {"date": "1998-03-31", "close": 14217.731703, "volume": 1.0}, {"date": "1998-04-01", "close": 14426.81599275, "volume": 1.0}, {"date": "1998-04-02", "close": 14635.9002825, "volume": 0.0}, {"date": "1998-04-03", "close": 14844.98457225, "volume": 2.0}, {"date": "1998-04-06", "close": 14844.98457225, "volume": 1.0}, {"date": "1998-04-07", "close": 15472.2374415, "volume": 0.0}, {"date": "1998-04-08", "close": 15263.15315175, "volume": 2.0}, {"date": "1998-04-09", "close": 15054.068862, "volume": 0.0}, {"date": "1998-04-10", "close": 15054.068862, "volume": null}, {"date": "1998-04-13", "close": 15054.068862, "volume": null}, {"date": "1998-04-14", "close": 15681.32173125, "volume": 2.0}, {"date": "1998-04-15", "close": 15054.068862, "volume": 1.0}, {"date": "1998-04-16", "close": 15681.32173125, "volume": 1.0}, {"date": "1998-04-17", "close": 15681.32173125, "volume": 1.0}, {"date": "1998-04-20", "close": 15681.32173125, "volume": 2.0}, {"date": "1998-04-21", "close": 15681.32173125, "volume": 1.0}, {"date": "1998-04-22", "close": 15681.32173125, "volume": 1.0}, {"date": "1998-04-23", "close": 16308.5746005, "volume": 3.0}, {"date": "1998-04-24", "close": 16308.5746005, "volume": 2.0}, {"date": "1998-04-27", "close": 15681.32173125, "volume": 2.0}, {"date": "1998-04-28", "close": 15681.32173125, "volume": 2.0}, {"date": "1998-04-29", "close": 15472.2374415, "volume": 1.0}, {"date": "1998-04-30", "close": 15472.2374415, "volume": 1.0}, {"date": "1998-05-01", "close": 14426.81599275, "volume": 0.0}, {"date": "1998-05-04", "close": 14426.81599275, "volume": null}, {"date": "1998-05-05", "close": 15681.32173125, "volume": 2.0}, {"date": "1998-05-06", "close": 14635.9002825, "volume": 18.0}, {"date": "1998-05-07", "close": 15263.15315175, "volume": 1.0}, {"date": "1998-05-08", "close": 15263.15315175, "volume": null}, {"date": "1998-05-11", "close": 14635.9002825, "volume": 2.0}, {"date": "1998-05-12", "close": 14426.81599275, "volume": 3.0}, {"date": "1998-05-13", "close": 14426.81599275, "volume": 0.0}, {"date": "1998-05-14", "close": 14426.81599275, "volume": 0.0}, {"date": "1998-05-15", "close": 14844.98457225, "volume": 1.0}, {"date": "1998-05-18", "close": 14635.9002825, "volume": 0.0}, {"date": "1998-05-19", "close": 14844.98457225, "volume": 1.0}, {"date": "1998-05-20", "close": 14844.98457225, "volume": 5.0}, {"date": "1998-05-21", "close": 15054.068862, "volume": 0.0}, {"date": "1998-05-22", "close": 14844.98457225, "volume": 0.0}, {"date": "1998-05-25", "close": 15054.068862, "volume": 1.0}, {"date": "1998-05-26", "close": 15890.406021, "volume": 3.0}, {"date": "1998-05-27", "close": 15681.32173125, "volume": 2.0}, {"date": "1998-05-28", "close": 14426.81599275, "volume": 3.0}, {"date": "1998-05-29", "close": 15054.068862, "volume": 7.0}, {"date": "1998-06-01", "close": 15054.068862, "volume": 6.0}, {"date": "1998-06-02", "close": 14426.81599275, "volume": 0.0}, {"date": "1998-06-03", "close": 14844.98457225, "volume": 1.0}, {"date": "1998-06-04", "close": 15472.2374415, "volume": 16.0}, {"date": "1998-06-05", "close": 15681.32173125, "volume": 3.0}, {"date": "1998-06-08", "close": 15681.32173125, "volume": null}, {"date": "1998-06-09", "close": 15681.32173125, "volume": 3.0}, {"date": "1998-06-10", "close": 15472.2374415, "volume": 1.0}, {"date": "1998-06-11", "close": 14635.9002825, "volume": 1.0}, {"date": "1998-06-12", "close": 14635.9002825, "volume": 1.0}, {"date": "1998-06-15", "close": 14635.9002825, "volume": 2.0}, {"date": "1998-06-16", "close": 14635.9002825, "volume": 1.0}, {"date": "1998-06-17", "close": 15054.068862, "volume": 1.0}, {"date": "1998-06-18", "close": 15681.32173125, "volume": 4.0}, {"date": "1998-06-19", "close": 15890.406021, "volume": 1.0}, {"date": "1998-06-22", "close": 15472.2374415, "volume": 2.0}, {"date": "1998-06-23", "close": 15054.068862, "volume": 2.0}, {"date": "1998-06-24", "close": 15890.406021, "volume": 1.0}, {"date": "1998-06-25", "close": 14844.98457225, "volume": 0.0}, {"date": "1998-06-26", "close": 14844.98457225, "volume": 0.0}, {"date": "1998-06-29", "close": 14844.98457225, "volume": 1.0}, {"date": "1998-06-30", "close": 15054.068862, "volume": 1.0}, {"date": "1998-07-01", "close": 15054.068862, "volume": 1.0}, {"date": "1998-07-02", "close": 15472.2374415, "volume": 0.0}, {"date": "1998-07-03", "close": 14635.9002825, "volume": 1.0}, {"date": "1998-07-06", "close": 14635.9002825, "volume": null}, {"date": "1998-07-07", "close": 15472.2374415, "volume": 0.0}, {"date": "1998-07-08", "close": 15472.2374415, "volume": 1.0}, {"date": "1998-07-09", "close": 15472.2374415, "volume": 1.0}, {"date": "1998-07-10", "close": 15472.2374415, "volume": 0.0}, {"date": "1998-07-13", "close": 15472.2374415, "volume": null}, {"date": "1998-07-14", "close": 15054.068862, "volume": 1.0}, {"date": "1998-07-15", "close": 15054.068862, "volume": 1.0}, {"date": "1998-07-16", "close": 15472.2374415, "volume": 1.0}, {"date": "1998-07-17", "close": 15054.068862, "volume": 0.0}, {"date": "1998-07-20", "close": 15263.15315175, "volume": 0.0}, {"date": "1998-07-21", "close": 15681.32173125, "volume": 0.0}, {"date": "1998-07-22", "close": 15681.32173125, "volume": 1.0}, {"date": "1998-07-23", "close": 15263.15315175, "volume": 0.0}, {"date": "1998-07-24", "close": 15263.15315175, "volume": 0.0}, {"date": "1998-07-27", "close": 15263.15315175, "volume": 0.0}, {"date": "1998-07-28", "close": 15054.068862, "volume": 2.0}, {"date": "1998-07-29", "close": 15472.2374415, "volume": 2.0}, {"date": "1998-07-30", "close": 15054.068862, "volume": 3.0}, {"date": "1998-07-31", "close": 15054.068862, "volume": 1.0}, {"date": "1998-08-03", "close": 15472.2374415, "volume": 0.0}, {"date": "1998-08-04", "close": 14217.731703, "volume": 3.0}, {"date": "1998-08-05", "close": 14426.81599275, "volume": 1.0}, {"date": "1998-08-06", "close": 14217.731703, "volume": 0.0}, {"date": "1998-08-07", "close": 14217.731703, "volume": null}, {"date": "1998-08-10", "close": 14426.81599275, "volume": 4.0}, {"date": "1998-08-11", "close": 14635.9002825, "volume": 0.0}, {"date": "1998-08-12", "close": 13799.5631235, "volume": 2.0}, {"date": "1998-08-13", "close": 13799.5631235, "volume": null}, {"date": "1998-08-14", "close": 14217.731703, "volume": 1.0}, {"date": "1998-08-17", "close": 13381.394544, "volume": 1.0}, {"date": "1998-08-18", "close": 14217.731703, "volume": 0.0}, {"date": "1998-08-19", "close": 14426.81599275, "volume": 0.0}, {"date": "1998-08-20", "close": 13381.394544, "volume": 0.0}, {"date": "1998-08-21", "close": 14217.731703, "volume": 0.0}, {"date": "1998-08-24", "close": 14008.64741325, "volume": 1.0}, {"date": "1998-08-25", "close": 14008.64741325, "volume": null}, {"date": "1998-08-26", "close": 13799.5631235, "volume": 0.0}, {"date": "1998-08-27", "close": 13590.47883375, "volume": 1.0}, {"date": "1998-08-28", "close": 13172.31025425, "volume": 3.0}, {"date": "1998-08-31", "close": 14008.64741325, "volume": 0.0}, {"date": "1998-09-01", "close": 12126.8888055, "volume": 0.0}, {"date": "1998-09-02", "close": 12126.8888055, "volume": 1.0}, {"date": "1998-09-03", "close": 12545.057385, "volume": 1.0}, {"date": "1998-09-04", "close": 12963.2259645, "volume": 0.0}, {"date": "1998-09-07", "close": 12963.2259645, "volume": null}, {"date": "1998-09-08", "close": 13381.394544, "volume": 5.0}, {"date": "1998-09-09", "close": 14635.9002825, "volume": 8.0}, {"date": "1998-09-10", "close": 14635.9002825, "volume": 0.0}, {"date": "1998-09-11", "close": 15472.2374415, "volume": 1.0}, {"date": "1998-09-14", "close": 14635.9002825, "volume": 1.0}, {"date": "1998-09-15", "close": 14635.9002825, "volume": null}, {"date": "1998-09-16", "close": 15054.068862, "volume": 1.0}, {"date": "1998-09-17", "close": 14635.9002825, "volume": 0.0}, {"date": "1998-09-18", "close": 14635.9002825, "volume": 0.0}, {"date": "1998-09-21", "close": 14635.9002825, "volume": 0.0}, {"date": "1998-09-22", "close": 14635.9002825, "volume": null}, {"date": "1998-09-23", "close": 14217.731703, "volume": 1.0}, {"date": "1998-09-24", "close": 14635.9002825, "volume": 0.0}, {"date": "1998-09-25", "close": 15681.32173125, "volume": 4.0}, {"date": "1998-09-28", "close": 15472.2374415, "volume": 2.0}, {"date": "1998-09-29", "close": 14635.9002825, "volume": 1.0}, {"date": "1998-09-30", "close": 15263.15315175, "volume": 0.0}, {"date": "1998-10-01", "close": 15263.15315175, "volume": 0.0}, {"date": "1998-10-02", "close": 15054.068862, "volume": 0.0}, {"date": "1998-10-05", "close": 15681.32173125, "volume": 0.0}, {"date": "1998-10-06", "close": 15472.2374415, "volume": 0.0}, {"date": "1998-10-07", "close": 14635.9002825, "volume": 0.0}, {"date": "1998-10-08", "close": 14426.81599275, "volume": 0.0}, {"date": "1998-10-09", "close": 15054.068862, "volume": 1.0}, {"date": "1998-10-12", "close": 14844.98457225, "volume": 1.0}, {"date": "1998-10-13", "close": 15054.068862, "volume": 0.0}, {"date": "1998-10-14", "close": 14426.81599275, "volume": 1.0}, {"date": "1998-10-15", "close": 14426.81599275, "volume": 0.0}, {"date": "1998-10-16", "close": 14426.81599275, "volume": 0.0}, {"date": "1998-10-19", "close": 14426.81599275, "volume": 0.0}, {"date": "1998-10-20", "close": 13799.5631235, "volume": 0.0}, {"date": "1998-10-21", "close": 13799.5631235, "volume": null}, {"date": "1998-10-22", "close": 13590.47883375, "volume": 0.0}, {"date": "1998-10-23", "close": 13799.5631235, "volume": 1.0}, {"date": "1998-10-26", "close": 13381.394544, "volume": 0.0}, {"date": "1998-10-27", "close": 13381.394544, "volume": 0.0}, {"date": "1998-10-28", "close": 13381.394544, "volume": 1.0}, {"date": "1998-10-29", "close": 14217.731703, "volume": 1.0}, {"date": "1998-10-30", "close": 13381.394544, "volume": 0.0}, {"date": "1998-11-02", "close": 13590.47883375, "volume": 0.0}, {"date": "1998-11-03", "close": 13590.47883375, "volume": null}, {"date": "1998-11-04", "close": 13590.47883375, "volume": null}, {"date": "1998-11-05", "close": 13799.5631235, "volume": 0.0}, {"date": "1998-11-06", "close": 13799.5631235, "volume": 0.0}, {"date": "1998-11-09", "close": 14008.64741325, "volume": 0.0}, {"date": "1998-11-10", "close": 14217.731703, "volume": 0.0}, {"date": "1998-11-11", "close": 14217.731703, "volume": null}, {"date": "1998-11-12", "close": 13799.5631235, "volume": 0.0}, {"date": "1998-11-13", "close": 13381.394544, "volume": 0.0}, {"date": "1998-11-16", "close": 14008.64741325, "volume": 1.0}, {"date": "1998-11-17", "close": 13381.394544, "volume": 0.0}, {"date": "1998-11-18", "close": 13381.394544, "volume": 1.0}, {"date": "1998-11-19", "close": 12963.2259645, "volume": 2.0}, {"date": "1998-11-20", "close": 13381.394544, "volume": 0.0}, {"date": "1998-11-23", "close": 13381.394544, "volume": 1.0}, {"date": "1998-11-24", "close": 13590.47883375, "volume": 0.0}, {"date": "1998-11-25", "close": 14008.64741325, "volume": 0.0}, {"date": "1998-11-26", "close": 14635.9002825, "volume": 1.0}, {"date": "1998-11-27", "close": 14217.731703, "volume": 1.0}, {"date": "1998-11-30", "close": 14008.64741325, "volume": 0.0}, {"date": "1998-12-01", "close": 14008.64741325, "volume": 0.0}, {"date": "1998-12-02", "close": 13799.5631235, "volume": 0.0}, {"date": "1998-12-03", "close": 13799.5631235, "volume": 1.0}, {"date": "1998-12-04", "close": 13590.47883375, "volume": 0.0}, {"date": "1998-12-07", "close": 13590.47883375, "volume": null}, {"date": "1998-12-08", "close": 13590.47883375, "volume": 1.0}, {"date": "1998-12-09", "close": 13590.47883375, "volume": 1.0}, {"date": "1998-12-10", "close": 13799.5631235, "volume": 1.0}, {"date": "1998-12-11", "close": 13381.394544, "volume": 1.0}, {"date": "1998-12-14", "close": 13381.394544, "volume": 1.0}, {"date": "1998-12-15", "close": 12963.2259645, "volume": 1.0}, {"date": "1998-12-16", "close": 12963.2259645, "volume": null}, {"date": "1998-12-17", "close": 13590.47883375, "volume": 0.0}, {"date": "1998-12-18", "close": 12963.2259645, "volume": 0.0}, {"date": "1998-12-21", "close": 12963.2259645, "volume": 0.0}, {"date": "1998-12-22", "close": 13172.31025425, "volume": 0.0}, {"date": "1998-12-23", "close": 13172.31025425, "volume": 0.0}, {"date": "1998-12-24", "close": 13172.31025425, "volume": null}, {"date": "1998-12-25", "close": 13172.31025425, "volume": null}, {"date": "1998-12-28", "close": 13172.31025425, "volume": null}, {"date": "1998-12-29", "close": 13172.31025425, "volume": 0.0}, {"date": "1998-12-30", "close": 12963.2259645, "volume": 1.0}, {"date": "1998-12-31", "close": 13172.31025425, "volume": 0.0}, {"date": "1999-01-01", "close": 13172.31025425, "volume": null}, {"date": "1999-01-04", "close": 13590.47883375, "volume": 0.0}, {"date": "1999-01-05", "close": 12754.14167475, "volume": 0.0}, {"date": "1999-01-06", "close": 12754.14167475, "volume": 0.0}, {"date": "1999-01-07", "close": 13172.31025425, "volume": 0.0}, {"date": "1999-01-08", "close": 12963.2259645, "volume": 0.0}, {"date": "1999-01-11", "close": 12754.14167475, "volume": 1.0}, {"date": "1999-01-12", "close": 12963.2259645, "volume": 0.0}, {"date": "1999-01-13", "close": 12754.14167475, "volume": 1.0}, {"date": "1999-01-14", "close": 12963.2259645, "volume": 0.0}, {"date": "1999-01-15", "close": 12963.2259645, "volume": 0.0}, {"date": "1999-01-18", "close": 12754.14167475, "volume": 1.0}, {"date": "1999-01-19", "close": 13172.31025425, "volume": 0.0}, {"date": "1999-01-20", "close": 13590.47883375, "volume": 2.0}, {"date": "1999-01-21", "close": 13590.47883375, "volume": 0.0}, {"date": "1999-01-22", "close": 12545.057385, "volume": 0.0}, {"date": "1999-01-25", "close": 12963.2259645, "volume": 0.0}, {"date": "1999-01-26", "close": 12963.2259645, "volume": null}, {"date": "1999-01-27", "close": 12963.2259645, "volume": 0.0}, {"date": "1999-01-28", "close": 12963.2259645, "volume": null}, {"date": "1999-01-29", "close": 12963.2259645, "volume": null}, {"date": "1999-02-01", "close": 12963.2259645, "volume": 1.0}, {"date": "1999-02-02", "close": 12963.2259645, "volume": 0.0}, {"date": "1999-02-03", "close": 13590.47883375, "volume": 1.0}, {"date": "1999-02-04", "close": 12963.2259645, "volume": 2.0}, {"date": "1999-02-05", "close": 12545.057385, "volume": 0.0}, {"date": "1999-02-08", "close": 12545.057385, "volume": 3.0}, {"date": "1999-02-09", "close": 12545.057385, "volume": 3.0}, {"date": "1999-02-10", "close": 12545.057385, "volume": 1.0}, {"date": "1999-02-11", "close": 12335.97309525, "volume": 43.0}, {"date": "1999-02-12", "close": 12126.8888055, "volume": 2.0}, {"date": "1999-02-15", "close": 12545.057385, "volume": 1.0}, {"date": "1999-02-16", "close": 13381.394544, "volume": 0.0}, {"date": "1999-02-17", "close": 13381.394544, "volume": 0.0}, {"date": "1999-02-18", "close": 12963.2259645, "volume": 1.0}, {"date": "1999-02-19", "close": 12963.2259645, "volume": 1.0}, {"date": "1999-02-22", "close": 14217.731703, "volume": 3.0}, {"date": "1999-02-23", "close": 15054.068862, "volume": 5.0}, {"date": "1999-02-24", "close": 15472.2374415, "volume": 5.0}, {"date": "1999-02-25", "close": 15263.15315175, "volume": 1.0}, {"date": "1999-02-26", "close": 14635.9002825, "volume": 4.0}, {"date": "1999-03-01", "close": 14635.9002825, "volume": 0.0}, {"date": "1999-03-02", "close": 14635.9002825, "volume": 1.0}, {"date": "1999-03-03", "close": 14635.9002825, "volume": 0.0}, {"date": "1999-03-04", "close": 14426.81599275, "volume": 1.0}, {"date": "1999-03-05", "close": 14217.731703, "volume": 1.0}, {"date": "1999-03-08", "close": 14217.731703, "volume": null}, {"date": "1999-03-09", "close": 14008.64741325, "volume": 1.0}, {"date": "1999-03-10", "close": 13590.47883375, "volume": 3.0}, {"date": "1999-03-11", "close": 13590.47883375, "volume": 1.0}, {"date": "1999-03-12", "close": 13381.394544, "volume": 2.0}, {"date": "1999-03-15", "close": 13799.5631235, "volume": 0.0}, {"date": "1999-03-16", "close": 14008.64741325, "volume": 2.0}, {"date": "1999-03-17", "close": 13172.31025425, "volume": 3.0}, {"date": "1999-03-18", "close": 13172.31025425, "volume": 1.0}, {"date": "1999-03-19", "close": 13172.31025425, "volume": 0.0}, {"date": "1999-03-22", "close": 14635.9002825, "volume": 2.0}, {"date": "1999-03-23", "close": 13799.5631235, "volume": 2.0}, {"date": "1999-03-24", "close": 12963.2259645, "volume": 2.0}, {"date": "1999-03-25", "close": 13381.394544, "volume": 0.0}, {"date": "1999-03-26", "close": 13841.37998145, "volume": 0.0}, {"date": "1999-03-29", "close": 13381.394544, "volume": 1.0}, {"date": "1999-03-30", "close": 13172.31025425, "volume": 1.0}, {"date": "1999-03-31", "close": 13172.31025425, "volume": 1.0}, {"date": "1999-04-01", "close": 13172.31025425, "volume": 0.0}, {"date": "1999-04-02", "close": 13172.31025425, "volume": null}, {"date": "1999-04-05", "close": 13172.31025425, "volume": null}, {"date": "1999-04-06", "close": 12963.2259645, "volume": 1.0}, {"date": "1999-04-07", "close": 13172.31025425, "volume": 1.0}, {"date": "1999-04-08", "close": 12963.2259645, "volume": 0.0}, {"date": "1999-04-09", "close": 12963.2259645, "volume": 0.0}, {"date": "1999-04-12", "close": 12963.2259645, "volume": 1.0}, {"date": "1999-04-13", "close": 12963.2259645, "volume": 1.0}, {"date": "1999-04-14", "close": 12963.2259645, "volume": 1.0}, {"date": "1999-04-15", "close": 13381.394544, "volume": 2.0}, {"date": "1999-04-16", "close": 13799.5631235, "volume": 1.0}, {"date": "1999-04-19", "close": 13381.394544, "volume": 0.0}, {"date": "1999-04-20", "close": 13381.394544, "volume": 1.0}, {"date": "1999-04-21", "close": 13590.47883375, "volume": 0.0}, {"date": "1999-04-22", "close": 14008.64741325, "volume": 0.0}, {"date": "1999-04-23", "close": 13381.394544, "volume": 1.0}, {"date": "1999-04-26", "close": 13381.394544, "volume": 0.0}, {"date": "1999-04-27", "close": 14217.731703, "volume": 4.0}, {"date": "1999-04-28", "close": 13590.47883375, "volume": 0.0}, {"date": "1999-04-29", "close": 13381.394544, "volume": 0.0}, {"date": "1999-04-30", "close": 13381.394544, "volume": 0.0}, {"date": "1999-05-03", "close": 13381.394544, "volume": 0.0}, {"date": "1999-05-04", "close": 13799.5631235, "volume": 0.0}, {"date": "1999-05-05", "close": 13799.5631235, "volume": 1.0}, {"date": "1999-05-06", "close": 14217.731703, "volume": 1.0}, {"date": "1999-05-07", "close": 14217.731703, "volume": 1.0}, {"date": "1999-05-10", "close": 13381.394544, "volume": 2.0}, {"date": "1999-05-11", "close": 13381.394544, "volume": null}, {"date": "1999-05-12", "close": 13381.394544, "volume": 0.0}, {"date": "1999-05-13", "close": 14008.64741325, "volume": 1.0}, {"date": "1999-05-14", "close": 14008.64741325, "volume": null}, {"date": "1999-05-17", "close": 13172.31025425, "volume": 1.0}, {"date": "1999-05-18", "close": 13172.31025425, "volume": 1.0}, {"date": "1999-05-19", "close": 13172.31025425, "volume": 1.0}, {"date": "1999-05-20", "close": 13381.394544, "volume": 0.0}, {"date": "1999-05-21", "close": 13172.31025425, "volume": 0.0}, {"date": "1999-05-24", "close": 13381.394544, "volume": 0.0}, {"date": "1999-05-25", "close": 13172.31025425, "volume": 1.0}, {"date": "1999-05-26", "close": 13172.31025425, "volume": 1.0}, {"date": "1999-05-27", "close": 13172.31025425, "volume": 0.0}, {"date": "1999-05-28", "close": 13172.31025425, "volume": null}, {"date": "1999-05-31", "close": 12126.8888055, "volume": 3.0}, {"date": "1999-06-01", "close": 12335.97309525, "volume": 1.0}, {"date": "1999-06-02", "close": 12335.97309525, "volume": 0.0}, {"date": "1999-06-03", "close": 12335.97309525, "volume": 0.0}, {"date": "1999-06-04", "close": 12126.8888055, "volume": 2.0}, {"date": "1999-06-07", "close": 12126.8888055, "volume": 0.0}, {"date": "1999-06-08", "close": 11917.80451575, "volume": 1.0}, {"date": "1999-06-09", "close": 11290.5516465, "volume": 0.0}, {"date": "1999-06-10", "close": 11081.46735675, "volume": 1.0}, {"date": "1999-06-11", "close": 10454.2144875, "volume": 4.0}, {"date": "1999-06-14", "close": 10454.2144875, "volume": null}, {"date": "1999-06-15", "close": 9617.8773285, "volume": 2.0}, {"date": "1999-06-16", "close": 9617.8773285, "volume": 0.0}, {"date": "1999-06-17", "close": 10245.13019775, "volume": 1.0}, {"date": "1999-06-18", "close": 10245.13019775, "volume": 1.0}, {"date": "1999-06-21", "close": 10036.045908, "volume": 3.0}, {"date": "1999-06-22", "close": 10872.383067, "volume": 3.0}, {"date": "1999-06-23", "close": 10454.2144875, "volume": 1.0}, {"date": "1999-06-24", "close": 10454.2144875, "volume": 1.0}, {"date": "1999-06-25", "close": 10872.383067, "volume": 3.0}, {"date": "1999-06-28", "close": 10872.383067, "volume": 2.0}, {"date": "1999-06-29", "close": 10454.2144875, "volume": 2.0}, {"date": "1999-06-30", "close": 10872.383067, "volume": 3.0}, {"date": "1999-07-01", "close": 11499.63593625, "volume": 0.0}, {"date": "1999-07-02", "close": 11708.720226, "volume": 0.0}, {"date": "1999-07-05", "close": 12126.8888055, "volume": 0.0}, {"date": "1999-07-06", "close": 12126.8888055, "volume": null}, {"date": "1999-07-07", "close": 11081.46735675, "volume": 1.0}, {"date": "1999-07-08", "close": 11290.5516465, "volume": 0.0}, {"date": "1999-07-09", "close": 11499.63593625, "volume": 0.0}, {"date": "1999-07-12", "close": 11499.63593625, "volume": 2.0}, {"date": "1999-07-13", "close": 11290.5516465, "volume": 0.0}, {"date": "1999-07-14", "close": 10036.045908, "volume": 1.0}, {"date": "1999-07-15", "close": 10454.2144875, "volume": 3.0}, {"date": "1999-07-16", "close": 10872.383067, "volume": 0.0}, {"date": "1999-07-19", "close": 10454.2144875, "volume": 1.0}, {"date": "1999-07-20", "close": 10872.383067, "volume": 0.0}, {"date": "1999-07-21", "close": 11834.17079985, "volume": 0.0}, {"date": "1999-07-22", "close": 11708.720226, "volume": 1.0}, {"date": "1999-07-23", "close": 11708.720226, "volume": 1.0}, {"date": "1999-07-26", "close": 11290.5516465, "volume": 1.0}, {"date": "1999-07-27", "close": 11290.5516465, "volume": 0.0}, {"date": "1999-07-28", "close": 11290.5516465, "volume": 0.0}, {"date": "1999-07-29", "close": 11290.5516465, "volume": null}, {"date": "1999-07-30", "close": 10663.29877725, "volume": 0.0}, {"date": "1999-08-02", "close": 10663.29877725, "volume": 0.0}, {"date": "1999-08-03", "close": 10663.29877725, "volume": null}, {"date": "1999-08-04", "close": 10872.383067, "volume": 1.0}, {"date": "1999-08-05", "close": 11290.5516465, "volume": 2.0}, {"date": "1999-08-06", "close": 11290.5516465, "volume": 1.0}, {"date": "1999-08-09", "close": 11290.5516465, "volume": 0.0}, {"date": "1999-08-10", "close": 11708.720226, "volume": 2.0}, {"date": "1999-08-11", "close": 11708.720226, "volume": null}, {"date": "1999-08-12", "close": 11708.720226, "volume": 1.0}, {"date": "1999-08-13", "close": 12545.057385, "volume": 0.0}, {"date": "1999-08-16", "close": 12545.057385, "volume": 2.0}, {"date": "1999-08-17", "close": 12545.057385, "volume": 1.0}, {"date": "1999-08-18", "close": 12963.2259645, "volume": 1.0}, {"date": "1999-08-19", "close": 13381.394544, "volume": 1.0}, {"date": "1999-08-20", "close": 13381.394544, "volume": 0.0}, {"date": "1999-08-23", "close": 14426.81599275, "volume": 1.0}, {"date": "1999-08-24", "close": 14217.731703, "volume": 2.0}, {"date": "1999-08-25", "close": 13799.5631235, "volume": 1.0}, {"date": "1999-08-26", "close": 13381.394544, "volume": 1.0}, {"date": "1999-08-27", "close": 13381.394544, "volume": 0.0}, {"date": "1999-08-30", "close": 13381.394544, "volume": 1.0}, {"date": "1999-08-31", "close": 14635.9002825, "volume": 8.0}, {"date": "1999-09-01", "close": 14844.98457225, "volume": 3.0}, {"date": "1999-09-02", "close": 15054.068862, "volume": 1.0}, {"date": "1999-09-03", "close": 15054.068862, "volume": 2.0}, {"date": "1999-09-06", "close": 15472.2374415, "volume": 2.0}, {"date": "1999-09-07", "close": 15263.15315175, "volume": 1.0}, {"date": "1999-09-08", "close": 15263.15315175, "volume": 5.0}, {"date": "1999-09-09", "close": 15263.15315175, "volume": 0.0}, {"date": "1999-09-10", "close": 14635.9002825, "volume": 3.0}, {"date": "1999-09-13", "close": 13799.5631235, "volume": 1.0}, {"date": "1999-09-14", "close": 14217.731703, "volume": 0.0}, {"date": "1999-09-15", "close": 14008.64741325, "volume": 2.0}, {"date": "1999-09-16", "close": 13590.47883375, "volume": 0.0}, {"date": "1999-09-17", "close": 13381.394544, "volume": 0.0}, {"date": "1999-09-20", "close": 13381.394544, "volume": 0.0}, {"date": "1999-09-21", "close": 13381.394544, "volume": 1.0}, {"date": "1999-09-22", "close": 13381.394544, "volume": 0.0}, {"date": "1999-09-23", "close": 13381.394544, "volume": 1.0}, {"date": "1999-09-24", "close": 13799.5631235, "volume": 0.0}, {"date": "1999-09-27", "close": 14217.731703, "volume": 1.0}, {"date": "1999-09-28", "close": 14217.731703, "volume": 4.0}, {"date": "1999-09-29", "close": 15054.068862, "volume": 3.0}, {"date": "1999-09-30", "close": 14635.9002825, "volume": 1.0}, {"date": "1999-10-01", "close": 15472.2374415, "volume": 0.0}, {"date": "1999-10-04", "close": 14635.9002825, "volume": 0.0}, {"date": "1999-10-05", "close": 14844.98457225, "volume": 2.0}, {"date": "1999-10-06", "close": 16099.49031075, "volume": 8.0}, {"date": "1999-10-07", "close": 17144.9117595, "volume": 10.0}, {"date": "1999-10-08", "close": 16308.5746005, "volume": 3.0}, {"date": "1999-10-11", "close": 15890.406021, "volume": 1.0}, {"date": "1999-10-12", "close": 15472.2374415, "volume": 0.0}, {"date": "1999-10-13", "close": 15054.068862, "volume": 0.0}, {"date": "1999-10-14", "close": 15681.32173125, "volume": 0.0}, {"date": "1999-10-15", "close": 15054.068862, "volume": 1.0}, {"date": "1999-10-18", "close": 14635.9002825, "volume": 2.0}, {"date": "1999-10-19", "close": 14217.731703, "volume": 0.0}, {"date": "1999-10-20", "close": 15054.068862, "volume": 2.0}, {"date": "1999-10-21", "close": 17144.9117595, "volume": 7.0}, {"date": "1999-10-22", "close": 17981.2489185, "volume": 8.0}, {"date": "1999-10-25", "close": 17981.2489185, "volume": 4.0}, {"date": "1999-10-26", "close": 17563.080339, "volume": 3.0}, {"date": "1999-10-27", "close": 17563.080339, "volume": 3.0}, {"date": "1999-10-28", "close": 18399.417498, "volume": 2.0}, {"date": "1999-10-29", "close": 18399.417498, "volume": 4.0}, {"date": "1999-11-01", "close": 17563.080339, "volume": 1.0}, {"date": "1999-11-02", "close": 15890.406021, "volume": 3.0}, {"date": "1999-11-03", "close": 17353.99604925, "volume": 2.0}, {"date": "1999-11-04", "close": 17353.99604925, "volume": 2.0}, {"date": "1999-11-05", "close": 17353.99604925, "volume": 0.0}, {"date": "1999-11-08", "close": 17144.9117595, "volume": 2.0}, {"date": "1999-11-09", "close": 17144.9117595, "volume": 2.0}, {"date": "1999-11-10", "close": 17563.080339, "volume": 1.0}, {"date": "1999-11-11", "close": 16308.5746005, "volume": 2.0}, {"date": "1999-11-12", "close": 16726.74318, "volume": 2.0}, {"date": "1999-11-15", "close": 16308.5746005, "volume": 2.0}, {"date": "1999-11-16", "close": 16308.5746005, "volume": 1.0}, {"date": "1999-11-17", "close": 17563.080339, "volume": 8.0}, {"date": "1999-11-18", "close": 17981.2489185, "volume": 5.0}, {"date": "1999-11-19", "close": 17563.080339, "volume": 1.0}, {"date": "1999-11-22", "close": 18190.33320825, "volume": 4.0}, {"date": "1999-11-23", "close": 17981.2489185, "volume": 1.0}, {"date": "1999-11-24", "close": 20072.091816, "volume": 14.0}, {"date": "1999-11-25", "close": 18817.5860775, "volume": 5.0}, {"date": "1999-11-26", "close": 18817.5860775, "volume": 3.0}, {"date": "1999-11-29", "close": 19235.754657, "volume": 4.0}, {"date": "1999-11-30", "close": 18817.5860775, "volume": 5.0}, {"date": "1999-12-01", "close": 19235.754657, "volume": 4.0}, {"date": "1999-12-02", "close": 20072.091816, "volume": 4.0}, {"date": "1999-12-03", "close": 19235.754657, "volume": 3.0}, {"date": "1999-12-06", "close": 19653.9232365, "volume": 3.0}, {"date": "1999-12-07", "close": 19653.9232365, "volume": 1.0}, {"date": "1999-12-08", "close": 20072.091816, "volume": 3.0}, {"date": "1999-12-09", "close": 19653.9232365, "volume": 3.0}, {"date": "1999-12-10", "close": 19026.67036725, "volume": 5.0}, {"date": "1999-12-13", "close": 20072.091816, "volume": 4.0}, {"date": "1999-12-14", "close": 20072.091816, "volume": 2.0}, {"date": "1999-12-15", "close": 19026.67036725, "volume": 8.0}, {"date": "1999-12-16", "close": 19636.425, "volume": 0.0}, {"date": "1999-12-17", "close": 19636.425, "volume": 1.0}, {"date": "1999-12-20", "close": 19636.425, "volume": 1.0}, {"date": "1999-12-21", "close": 19636.425, "volume": 1.0}, {"date": "1999-12-22", "close": 19636.425, "volume": 2.0}, {"date": "1999-12-23", "close": 19636.425, "volume": 1.0}, {"date": "1999-12-24", "close": 20072.79, "volume": 1.0}, {"date": "1999-12-27", "close": 20072.79, "volume": null}, {"date": "1999-12-28", "close": 20072.79, "volume": null}, {"date": "1999-12-29", "close": 20509.155, "volume": 2.0}, {"date": "1999-12-30", "close": 20072.79, "volume": 1.0}, {"date": "1999-12-31", "close": 20072.79, "volume": null}, {"date": "2000-01-03", "close": 20072.79, "volume": null}, {"date": "2000-01-04", "close": 20290.9725, "volume": 26.0}, {"date": "2000-01-05", "close": 19636.425, "volume": 2.0}, {"date": "2000-01-06", "close": 19854.6075, "volume": 2.0}, {"date": "2000-01-07", "close": 20290.9725, "volume": 2.0}, {"date": "2000-01-10", "close": 20509.155, "volume": 3.0}, {"date": "2000-01-11", "close": 20945.52, "volume": 99.0}, {"date": "2000-01-12", "close": 21818.25, "volume": 8.0}, {"date": "2000-01-13", "close": 21163.7025, "volume": 3.0}, {"date": "2000-01-14", "close": 21381.885, "volume": 2.0}, {"date": "2000-01-17", "close": 21381.885, "volume": 2.0}, {"date": "2000-01-18", "close": 21381.885, "volume": 2.0}, {"date": "2000-01-19", "close": 21163.7025, "volume": 2.0}, {"date": "2000-01-20", "close": 20945.52, "volume": 1.0}, {"date": "2000-01-21", "close": 20290.9725, "volume": 3.0}, {"date": "2000-01-24", "close": 20072.79, "volume": 1.0}, {"date": "2000-01-25", "close": 19854.6075, "volume": 3.0}, {"date": "2000-01-26", "close": 19854.6075, "volume": null}, {"date": "2000-01-27", "close": 20072.79, "volume": 2.0}, {"date": "2000-01-28", "close": 20072.79, "volume": 0.0}, {"date": "2000-01-31", "close": 17454.6, "volume": 3.0}, {"date": "2000-02-01", "close": 19200.06, "volume": 1.0}, {"date": "2000-02-02", "close": 18545.5125, "volume": 6.0}, {"date": "2000-02-03", "close": 18763.695, "volume": 0.0}, {"date": "2000-02-07", "close": 20072.79, "volume": 124.0}, {"date": "2000-02-08", "close": 19200.06, "volume": 11.0}, {"date": "2000-02-09", "close": 19636.425, "volume": 8.0}, {"date": "2000-02-10", "close": 19636.425, "volume": 1.0}, {"date": "2000-02-11", "close": 19200.06, "volume": 1.0}, {"date": "2000-02-14", "close": 18327.33, "volume": 1.0}, {"date": "2000-02-16", "close": 18327.33, "volume": 1.0}, {"date": "2000-02-17", "close": 18327.33, "volume": 2.0}, {"date": "2000-02-21", "close": 17890.965, "volume": 2.0}, {"date": "2000-02-23", "close": 17890.965, "volume": 3.0}, {"date": "2000-02-24", "close": 17890.965, "volume": 1.0}, {"date": "2000-02-25", "close": 17018.235, "volume": 2.0}, {"date": "2000-02-28", "close": 18327.33, "volume": 1.0}, {"date": "2000-02-29", "close": 17454.6, "volume": 1.0}, {"date": "2000-03-01", "close": 17236.4175, "volume": 0.0}, {"date": "2000-03-02", "close": 17236.4175, "volume": 1.0}, {"date": "2000-03-03", "close": 17018.235, "volume": 1.0}, {"date": "2000-03-06", "close": 16581.87, "volume": 1.0}, {"date": "2000-03-07", "close": 17672.7825, "volume": 4.0}, {"date": "2000-03-08", "close": 17454.6, "volume": 1.0}, {"date": "2000-03-09", "close": 17454.6, "volume": 2.0}, {"date": "2000-03-10", "close": 17454.6, "volume": 0.0}, {"date": "2000-03-13", "close": 16800.0525, "volume": 1.0}, {"date": "2000-03-14", "close": 16800.0525, "volume": 1.0}, {"date": "2000-03-15", "close": 16800.0525, "volume": 0.0}, {"date": "2000-03-16", "close": 17018.235, "volume": 1.0}, {"date": "2000-03-17", "close": 17018.235, "volume": 0.0}, {"date": "2000-03-20", "close": 17454.6, "volume": 4.0}, {"date": "2000-03-21", "close": 17890.965, "volume": 4.0}, {"date": "2000-03-22", "close": 18327.33, "volume": 3.0}, {"date": "2000-03-23", "close": 18763.695, "volume": 2.0}, {"date": "2000-03-24", "close": 20072.79, "volume": 4.0}, {"date": "2000-03-27", "close": 18763.695, "volume": 2.0}, {"date": "2000-03-28", "close": 18763.695, "volume": 3.0}, {"date": "2000-03-29", "close": 18327.33, "volume": 0.0}, {"date": "2000-03-30", "close": 17454.6, "volume": 2.0}, {"date": "2000-03-31", "close": 18327.33, "volume": 0.0}, {"date": "2000-04-03", "close": 17454.6, "volume": 3.0}, {"date": "2000-04-04", "close": 17890.965, "volume": 1.0}, {"date": "2000-04-05", "close": 17890.965, "volume": 1.0}, {"date": "2000-04-06", "close": 16581.87, "volume": 4.0}, {"date": "2000-04-07", "close": 16581.87, "volume": 1.0}, {"date": "2000-04-10", "close": 17454.6, "volume": 1.0}, {"date": "2000-04-11", "close": 16581.87, "volume": 1.0}, {"date": "2000-04-12", "close": 17018.235, "volume": 2.0}, {"date": "2000-04-13", "close": 16581.87, "volume": 3.0}, {"date": "2000-04-14", "close": 15927.3225, "volume": 0.0}, {"date": "2000-04-17", "close": 16145.505, "volume": 2.0}, {"date": "2000-04-18", "close": 16363.6875, "volume": 4.0}, {"date": "2000-04-19", "close": 15490.9575, "volume": 1.0}, {"date": "2000-04-20", "close": 15272.775, "volume": 2.0}, {"date": "2000-04-26", "close": 15272.775, "volume": 1.0}, {"date": "2000-04-27", "close": 15490.9575, "volume": 0.0}, {"date": "2000-04-28", "close": 15490.9575, "volume": 1.0}, {"date": "2000-05-01", "close": 15709.14, "volume": 1.0}, {"date": "2000-05-02", "close": 14836.41, "volume": 2.0}, {"date": "2000-05-03", "close": 14530.9545, "volume": 2.0}, {"date": "2000-05-04", "close": 14836.41, "volume": 3.0}, {"date": "2000-05-05", "close": 14618.2275, "volume": 1.0}, {"date": "2000-05-08", "close": 14618.2275, "volume": 1.0}, {"date": "2000-05-09", "close": 14618.2275, "volume": 0.0}, {"date": "2000-05-10", "close": 14836.41, "volume": 0.0}, {"date": "2000-05-11", "close": 14618.2275, "volume": 1.0}, {"date": "2000-05-15", "close": 13963.68, "volume": 5.0}, {"date": "2000-05-16", "close": 13527.315, "volume": 3.0}, {"date": "2000-05-17", "close": 12654.585, "volume": 2.0}, {"date": "2000-05-18", "close": 13090.95, "volume": 3.0}, {"date": "2000-05-19", "close": 12872.7675, "volume": 11.0}, {"date": "2000-05-22", "close": 13309.1325, "volume": 1.0}, {"date": "2000-05-23", "close": 13090.95, "volume": 1.0}, {"date": "2000-05-24", "close": 13090.95, "volume": 3.0}, {"date": "2000-05-25", "close": 12436.4025, "volume": 7.0}, {"date": "2000-05-26", "close": 13090.95, "volume": 6.0}, {"date": "2000-05-29", "close": 16363.6875, "volume": 6.0}, {"date": "2000-05-30", "close": 15272.775, "volume": 4.0}, {"date": "2000-05-31", "close": 17454.6, "volume": 22.0}, {"date": "2000-06-01", "close": 17018.235, "volume": 4.0}, {"date": "2000-06-02", "close": 16800.0525, "volume": 4.0}, {"date": "2000-06-05", "close": 17890.965, "volume": 2.0}, {"date": "2000-06-06", "close": 16145.505, "volume": 2.0}, {"date": "2000-06-07", "close": 16581.87, "volume": 1.0}, {"date": "2000-06-08", "close": 17236.4175, "volume": 6.0}, {"date": "2000-06-09", "close": 16581.87, "volume": 1.0}, {"date": "2000-06-13", "close": 16145.505, "volume": 0.0}, {"date": "2000-06-14", "close": 16145.505, "volume": 4.0}, {"date": "2000-06-15", "close": 16581.87, "volume": 1.0}, {"date": "2000-06-16", "close": 16145.505, "volume": 1.0}, {"date": "2000-06-19", "close": 14400.045, "volume": 5.0}, {"date": "2000-06-20", "close": 14836.41, "volume": 8.0}, {"date": "2000-06-21", "close": 14400.045, "volume": 2.0}, {"date": "2000-06-22", "close": 14400.045, "volume": 8.0}, {"date": "2000-06-23", "close": 15054.5925, "volume": 1.0}, {"date": "2000-06-26", "close": 15272.775, "volume": 2.0}, {"date": "2000-06-27", "close": 15709.14, "volume": 1.0}, {"date": "2000-06-28", "close": 15054.5925, "volume": 1.0}, {"date": "2000-06-29", "close": 15272.775, "volume": 7.0}, {"date": "2000-06-30", "close": 14836.41, "volume": 5.0}, {"date": "2000-07-03", "close": 15927.3225, "volume": 0.0}, {"date": "2000-07-04", "close": 15272.775, "volume": 0.0}, {"date": "2000-07-05", "close": 15272.775, "volume": 4.0}, {"date": "2000-07-06", "close": 15709.14, "volume": 0.0}, {"date": "2000-07-07", "close": 14836.41, "volume": 1.0}, {"date": "2000-07-10", "close": 15054.5925, "volume": 1.0}, {"date": "2000-07-11", "close": 15709.14, "volume": 1.0}, {"date": "2000-07-12", "close": 15927.3225, "volume": 4.0}, {"date": "2000-07-13", "close": 15927.3225, "volume": 1.0}, {"date": "2000-07-14", "close": 16145.505, "volume": 1.0}, {"date": "2000-07-17", "close": 16145.505, "volume": 1.0}, {"date": "2000-07-18", "close": 16145.505, "volume": 0.0}, {"date": "2000-07-19", "close": 16145.505, "volume": 0.0}, {"date": "2000-07-20", "close": 16363.6875, "volume": 0.0}, {"date": "2000-07-21", "close": 16800.0525, "volume": 4.0}, {"date": "2000-07-24", "close": 16581.87, "volume": 1.0}, {"date": "2000-07-25", "close": 16581.87, "volume": 1.0}, {"date": "2000-07-26", "close": 16145.505, "volume": 1.0}, {"date": "2000-07-27", "close": 15927.3225, "volume": 1.0}, {"date": "2000-07-28", "close": 16145.505, "volume": 1.0}, {"date": "2000-07-31", "close": 15709.14, "volume": 21.0}, {"date": "2000-08-01", "close": 16363.6875, "volume": 2.0}, {"date": "2000-08-02", "close": 16581.87, "volume": 2.0}, {"date": "2000-08-03", "close": 16581.87, "volume": 3.0}, {"date": "2000-08-04", "close": 16581.87, "volume": 1.0}, {"date": "2000-08-07", "close": 16363.6875, "volume": 1.0}, {"date": "2000-08-08", "close": 16363.6875, "volume": 0.0}, {"date": "2000-08-09", "close": 16581.87, "volume": 1.0}, {"date": "2000-08-10", "close": 16581.87, "volume": 1.0}, {"date": "2000-08-11", "close": 15709.14, "volume": 6.0}, {"date": "2000-08-14", "close": 15927.3225, "volume": 1.0}, {"date": "2000-08-15", "close": 16145.505, "volume": 0.0}, {"date": "2000-08-16", "close": 15709.14, "volume": 4.0}, {"date": "2000-08-17", "close": 16581.87, "volume": 0.0}, {"date": "2000-08-18", "close": 15927.3225, "volume": 0.0}, {"date": "2000-08-21", "close": 15709.14, "volume": 4.0}, {"date": "2000-08-22", "close": 15709.14, "volume": 1.0}, {"date": "2000-08-23", "close": 15709.14, "volume": 3.0}, {"date": "2000-08-24", "close": 15709.14, "volume": 2.0}, {"date": "2000-08-25", "close": 15927.3225, "volume": 0.0}, {"date": "2000-08-28", "close": 15709.14, "volume": 2.0}, {"date": "2000-08-29", "close": 16145.505, "volume": 2.0}, {"date": "2000-08-30", "close": 15709.14, "volume": 2.0}, {"date": "2000-08-31", "close": 15927.3225, "volume": 0.0}, {"date": "2000-09-01", "close": 15709.14, "volume": 5.0}, {"date": "2000-09-04", "close": 15927.3225, "volume": 3.0}, {"date": "2000-09-05", "close": 16145.505, "volume": 3.0}, {"date": "2000-09-06", "close": 16581.87, "volume": 3.0}, {"date": "2000-09-07", "close": 17018.235, "volume": 3.0}, {"date": "2000-09-08", "close": 16800.0525, "volume": 2.0}, {"date": "2000-09-11", "close": 17018.235, "volume": 1.0}, {"date": "2000-09-12", "close": 17454.6, "volume": 3.0}, {"date": "2000-09-13", "close": 17236.4175, "volume": 3.0}, {"date": "2000-09-14", "close": 17018.235, "volume": 1.0}, {"date": "2000-09-15", "close": 17018.235, "volume": 1.0}, {"date": "2000-09-18", "close": 17236.4175, "volume": 2.0}, {"date": "2000-09-19", "close": 17236.4175, "volume": 3.0}, {"date": "2000-09-20", "close": 16800.0525, "volume": 1.0}, {"date": "2000-09-21", "close": 17236.4175, "volume": 1.0}, {"date": "2000-09-22", "close": 17018.235, "volume": 2.0}, {"date": "2000-09-25", "close": 17236.4175, "volume": 0.0}, {"date": "2000-09-26", "close": 17454.6, "volume": 1.0}, {"date": "2000-09-27", "close": 17018.235, "volume": 3.0}, {"date": "2000-09-28", "close": 18109.1475, "volume": 12.0}, {"date": "2000-09-29", "close": 18545.5125, "volume": 7.0}, {"date": "2000-10-02", "close": 18981.8775, "volume": 2.0}, {"date": "2000-10-03", "close": 18981.8775, "volume": 2.0}, {"date": "2000-10-04", "close": 18109.1475, "volume": 1.0}, {"date": "2000-10-05", "close": 18763.695, "volume": 3.0}, {"date": "2000-10-06", "close": 18327.33, "volume": 5.0}, {"date": "2000-10-09", "close": 17454.6, "volume": 6.0}, {"date": "2000-10-10", "close": 17454.6, "volume": 1.0}, {"date": "2000-10-11", "close": 17454.6, "volume": 1.0}, {"date": "2000-10-12", "close": 17018.235, "volume": 1.0}, {"date": "2000-10-13", "close": 17454.6, "volume": 0.0}, {"date": "2000-10-17", "close": 17454.6, "volume": 1.0}, {"date": "2000-10-18", "close": 17672.7825, "volume": 0.0}, {"date": "2000-10-19", "close": 17018.235, "volume": 1.0}, {"date": "2000-10-20", "close": 17454.6, "volume": 0.0}, {"date": "2000-10-23", "close": 17890.965, "volume": 1.0}, {"date": "2000-10-24", "close": 18327.33, "volume": 1.0}, {"date": "2000-10-25", "close": 18327.33, "volume": 7.0}, {"date": "2000-10-26", "close": 18545.5125, "volume": 4.0}, {"date": "2000-10-27", "close": 18109.1475, "volume": 4.0}, {"date": "2000-10-30", "close": 18109.1475, "volume": 2.0}, {"date": "2000-10-31", "close": 17454.6, "volume": 6.0}, {"date": "2000-11-01", "close": 17236.4175, "volume": 15.0}, {"date": "2000-11-02", "close": 18327.33, "volume": 2.0}, {"date": "2000-11-03", "close": 17890.965, "volume": 0.0}, {"date": "2000-11-06", "close": 18327.33, "volume": 2.0}, {"date": "2000-11-07", "close": 18109.1475, "volume": 8.0}, {"date": "2000-11-08", "close": 19418.2425, "volume": 13.0}, {"date": "2000-11-09", "close": 20945.52, "volume": 14.0}, {"date": "2000-11-10", "close": 20290.9725, "volume": 6.0}, {"date": "2000-11-13", "close": 21818.25, "volume": 16.0}, {"date": "2000-11-14", "close": 20945.52, "volume": 7.0}, {"date": "2000-11-15", "close": 20290.9725, "volume": 6.0}, {"date": "2000-11-16", "close": 20509.155, "volume": 2.0}, {"date": "2000-11-17", "close": 20945.52, "volume": 2.0}, {"date": "2000-11-20", "close": 21381.885, "volume": 4.0}, {"date": "2000-11-21", "close": 24872.805, "volume": 33.0}, {"date": "2000-11-22", "close": 24872.805, "volume": 22.0}, {"date": "2000-11-23", "close": 24000.075, "volume": 10.0}, {"date": "2000-11-24", "close": 24436.44, "volume": 14.0}, {"date": "2000-11-27", "close": 24000.075, "volume": 8.0}, {"date": "2000-11-28", "close": 24000.075, "volume": 18.0}, {"date": "2000-11-29", "close": 21818.25, "volume": 4.0}, {"date": "2000-11-30", "close": 20945.52, "volume": 1.0}, {"date": "2000-12-01", "close": 22690.98, "volume": 2.0}, {"date": "2000-12-04", "close": 24000.075, "volume": 4.0}, {"date": "2000-12-05", "close": 24000.075, "volume": 5.0}, {"date": "2000-12-06", "close": 24000.075, "volume": 1.0}, {"date": "2000-12-07", "close": 23563.71, "volume": 4.0}, {"date": "2000-12-08", "close": 24000.075, "volume": 3.0}, {"date": "2000-12-11", "close": 24000.075, "volume": 2.0}, {"date": "2000-12-12", "close": 23127.345, "volume": 3.0}, {"date": "2000-12-13", "close": 23127.345, "volume": 1.0}, {"date": "2000-12-14", "close": 24000.075, "volume": 2.0}, {"date": "2000-12-15", "close": 24000.075, "volume": 1.0}, {"date": "2000-12-18", "close": 23127.345, "volume": 4.0}, {"date": "2000-12-19", "close": 23563.71, "volume": 2.0}, {"date": "2000-12-20", "close": 23563.71, "volume": 3.0}, {"date": "2000-12-21", "close": 23127.345, "volume": 0.0}, {"date": "2000-12-22", "close": 24000.075, "volume": 2.0}, {"date": "2000-12-27", "close": 24000.075, "volume": 1.0}, {"date": "2000-12-28", "close": 24000.075, "volume": 1.0}, {"date": "2000-12-29", "close": 23563.71, "volume": 1.0}, {"date": "2001-01-02", "close": 23563.71, "volume": 2.0}, {"date": "2001-01-03", "close": 22254.615, "volume": 5.0}, {"date": "2001-01-04", "close": 22690.98, "volume": 1.0}, {"date": "2001-01-05", "close": 22690.98, "volume": 0.0}, {"date": "2001-01-08", "close": 21818.25, "volume": 3.0}, {"date": "2001-01-09", "close": 21381.885, "volume": 2.0}, {"date": "2001-01-10", "close": 19200.06, "volume": 3.0}, {"date": "2001-01-11", "close": 17890.965, "volume": 8.0}, {"date": "2001-01-12", "close": 17672.7825, "volume": 4.0}, {"date": "2001-01-15", "close": 18327.33, "volume": 3.0}, {"date": "2001-01-16", "close": 19200.06, "volume": 3.0}, {"date": "2001-01-17", "close": 19200.06, "volume": 3.0}, {"date": "2001-01-18", "close": 18327.33, "volume": 4.0}, {"date": "2001-01-19", "close": 18763.695, "volume": 1.0}, {"date": "2001-01-22", "close": 19636.425, "volume": 0.0}, {"date": "2001-01-23", "close": 18327.33, "volume": 5.0}, {"date": "2001-01-24", "close": 18763.695, "volume": 1.0}, {"date": "2001-01-25", "close": 19200.06, "volume": 1.0}, {"date": "2001-01-29", "close": 18327.33, "volume": 1.0}, {"date": "2001-01-30", "close": 18763.695, "volume": 2.0}, {"date": "2001-01-31", "close": 18545.5125, "volume": 13.0}, {"date": "2001-02-01", "close": 18545.5125, "volume": 1.0}, {"date": "2001-02-02", "close": 18763.695, "volume": 4.0}, {"date": "2001-02-05", "close": 18545.5125, "volume": 2.0}, {"date": "2001-02-06", "close": 17454.6, "volume": 7.0}, {"date": "2001-02-07", "close": 18763.695, "volume": 8.0}, {"date": "2001-02-08", "close": 18109.1475, "volume": 2.0}, {"date": "2001-02-09", "close": 18327.33, "volume": 6.0}, {"date": "2001-02-12", "close": 17890.965, "volume": 6.0}, {"date": "2001-02-13", "close": 17454.6, "volume": 2.0}, {"date": "2001-02-14", "close": 17018.235, "volume": 3.0}, {"date": "2001-02-15", "close": 17018.235, "volume": 1.0}, {"date": "2001-02-16", "close": 17018.235, "volume": 8.0}, {"date": "2001-02-19", "close": 17018.235, "volume": 1.0}, {"date": "2001-02-20", "close": 17454.6, "volume": 7.0}, {"date": "2001-02-21", "close": 18327.33, "volume": 3.0}, {"date": "2001-02-22", "close": 18327.33, "volume": 2.0}, {"date": "2001-02-23", "close": 17890.965, "volume": 3.0}, {"date": "2001-02-26", "close": 18327.33, "volume": 0.0}, {"date": "2001-02-27", "close": 20509.155, "volume": 7.0}, {"date": "2001-02-28", "close": 20290.9725, "volume": 5.0}, {"date": "2001-03-01", "close": 20290.9725, "volume": 1.0}, {"date": "2001-03-02", "close": 20509.155, "volume": 5.0}, {"date": "2001-03-05", "close": 18981.8775, "volume": 3.0}, {"date": "2001-03-06", "close": 19636.425, "volume": 6.0}, {"date": "2001-03-07", "close": 21818.25, "volume": 9.0}, {"date": "2001-03-08", "close": 21381.885, "volume": 4.0}, {"date": "2001-03-09", "close": 22254.615, "volume": 10.0}, {"date": "2001-03-12", "close": 23563.71, "volume": 8.0}, {"date": "2001-03-13", "close": 21818.25, "volume": 13.0}, {"date": "2001-03-14", "close": 20509.155, "volume": 3.0}, {"date": "2001-03-15", "close": 20509.155, "volume": 3.0}, {"date": "2001-03-16", "close": 21381.885, "volume": 2.0}, {"date": "2001-03-19", "close": 21381.885, "volume": 0.0}, {"date": "2001-03-20", "close": 20945.52, "volume": 1.0}, {"date": "2001-03-21", "close": 20290.9725, "volume": 1.0}, {"date": "2001-03-22", "close": 20072.79, "volume": 4.0}, {"date": "2001-03-23", "close": 19200.06, "volume": 2.0}, {"date": "2001-03-26", "close": 19200.06, "volume": 1.0}, {"date": "2001-03-27", "close": 20945.52, "volume": 3.0}, {"date": "2001-03-28", "close": 21381.885, "volume": 1.0}, {"date": "2001-03-29", "close": 20945.52, "volume": 0.0}, {"date": "2001-03-30", "close": 20727.3375, "volume": 1.0}, {"date": "2001-04-02", "close": 20727.3375, "volume": 0.0}, {"date": "2001-04-03", "close": 20945.52, "volume": 2.0}, {"date": "2001-04-04", "close": 20509.155, "volume": 4.0}, {"date": "2001-04-05", "close": 20945.52, "volume": 2.0}, {"date": "2001-04-06", "close": 21381.885, "volume": 3.0}, {"date": "2001-04-09", "close": 22254.615, "volume": 4.0}, {"date": "2001-04-10", "close": 23127.345, "volume": 9.0}, {"date": "2001-04-11", "close": 24436.44, "volume": 21.0}, {"date": "2001-04-12", "close": 24000.075, "volume": 7.0}, {"date": "2001-04-17", "close": 24436.44, "volume": 6.0}, {"date": "2001-04-18", "close": 24872.805, "volume": 11.0}, {"date": "2001-04-19", "close": 24436.44, "volume": 6.0}, {"date": "2001-04-20", "close": 24436.44, "volume": 6.0}, {"date": "2001-04-23", "close": 23127.345, "volume": 4.0}, {"date": "2001-04-24", "close": 24000.075, "volume": 2.0}, {"date": "2001-04-26", "close": 24000.075, "volume": 1.0}, {"date": "2001-04-27", "close": 24000.075, "volume": 4.0}, {"date": "2001-04-30", "close": 24436.44, "volume": 4.0}, {"date": "2001-05-01", "close": 24436.44, "volume": 3.0}, {"date": "2001-05-02", "close": 27927.36, "volume": 23.0}, {"date": "2001-05-03", "close": 27927.36, "volume": 15.0}, {"date": "2001-05-04", "close": 27927.36, "volume": 8.0}, {"date": "2001-05-07", "close": 28363.725, "volume": 5.0}, {"date": "2001-05-08", "close": 28363.725, "volume": 2.0}, {"date": "2001-05-09", "close": 27927.36, "volume": 4.0}, {"date": "2001-05-10", "close": 29672.82, "volume": 7.0}, {"date": "2001-05-11", "close": 30109.185, "volume": 12.0}, {"date": "2001-05-14", "close": 29672.82, "volume": 5.0}, {"date": "2001-05-15", "close": 29236.455, "volume": 4.0}, {"date": "2001-05-16", "close": 30981.915, "volume": 12.0}, {"date": "2001-05-17", "close": 31854.645, "volume": 14.0}, {"date": "2001-05-18", "close": 31854.645, "volume": 11.0}, {"date": "2001-05-21", "close": 34472.835, "volume": 14.0}, {"date": "2001-05-22", "close": 32727.375, "volume": 10.0}, {"date": "2001-05-23", "close": 37091.025, "volume": 17.0}, {"date": "2001-05-24", "close": 34909.2, "volume": 18.0}, {"date": "2001-05-25", "close": 34472.835, "volume": 4.0}, {"date": "2001-05-28", "close": 36654.66, "volume": 8.0}, {"date": "2001-05-29", "close": 37527.39, "volume": 12.0}, {"date": "2001-05-30", "close": 37091.025, "volume": 8.0}, {"date": "2001-05-31", "close": 36654.66, "volume": 4.0}, {"date": "2001-06-01", "close": 34472.835, "volume": 4.0}, {"date": "2001-06-04", "close": 36218.295, "volume": 7.0}, {"date": "2001-06-05", "close": 36218.295, "volume": 5.0}, {"date": "2001-06-06", "close": 34036.47, "volume": 4.0}, {"date": "2001-06-07", "close": 34472.835, "volume": 2.0}, {"date": "2001-06-08", "close": 33600.105, "volume": 6.0}, {"date": "2001-06-12", "close": 34909.2, "volume": 3.0}, {"date": "2001-06-13", "close": 34909.2, "volume": 4.0}, {"date": "2001-06-14", "close": 34036.47, "volume": 2.0}, {"date": "2001-06-15", "close": 34472.835, "volume": 3.0}, {"date": "2001-06-18", "close": 34909.2, "volume": 5.0}, {"date": "2001-06-19", "close": 34909.2, "volume": 5.0}, {"date": "2001-06-20", "close": 34036.47, "volume": 2.0}, {"date": "2001-06-21", "close": 34036.47, "volume": 3.0}, {"date": "2001-06-22", "close": 34472.835, "volume": 6.0}, {"date": "2001-06-25", "close": 34472.835, "volume": 1.0}, {"date": "2001-06-26", "close": 35345.565, "volume": 11.0}, {"date": "2001-06-27", "close": 35345.565, "volume": 5.0}, {"date": "2001-06-28", "close": 34472.835, "volume": 2.0}, {"date": "2001-06-29", "close": 34472.835, "volume": 4.0}, {"date": "2001-07-02", "close": 34036.47, "volume": 6.0}, {"date": "2001-07-03", "close": 33600.105, "volume": 9.0}, {"date": "2001-07-04", "close": 33600.105, "volume": 3.0}, {"date": "2001-07-05", "close": 32727.375, "volume": 9.0}, {"date": "2001-07-06", "close": 32727.375, "volume": 8.0}, {"date": "2001-07-09", "close": 32727.375, "volume": 2.0}, {"date": "2001-07-10", "close": 33163.74, "volume": 3.0}, {"date": "2001-07-11", "close": 33163.74, "volume": 7.0}, {"date": "2001-07-12", "close": 33163.74, "volume": 1.0}, {"date": "2001-07-13", "close": 32727.375, "volume": 2.0}, {"date": "2001-07-16", "close": 32291.01, "volume": 5.0}, {"date": "2001-07-17", "close": 30545.55, "volume": 8.0}, {"date": "2001-07-18", "close": 31418.28, "volume": 4.0}, {"date": "2001-07-19", "close": 31418.28, "volume": 4.0}, {"date": "2001-07-20", "close": 32291.01, "volume": 2.0}, {"date": "2001-07-23", "close": 32727.375, "volume": 2.0}, {"date": "2001-07-24", "close": 31854.645, "volume": 3.0}, {"date": "2001-07-25", "close": 29672.82, "volume": 9.0}, {"date": "2001-07-26", "close": 29672.82, "volume": 5.0}, {"date": "2001-07-27", "close": 31418.28, "volume": 4.0}, {"date": "2001-07-30", "close": 32291.01, "volume": 2.0}, {"date": "2001-07-31", "close": 32291.01, "volume": 2.0}, {"date": "2001-08-01", "close": 32291.01, "volume": 3.0}, {"date": "2001-08-02", "close": 32727.375, "volume": 2.0}, {"date": "2001-08-03", "close": 32291.01, "volume": 2.0}, {"date": "2001-08-06", "close": 31854.645, "volume": 3.0}, {"date": "2001-08-07", "close": 32291.01, "volume": 7.0}, {"date": "2001-08-08", "close": 31069.188, "volume": 1.0}, {"date": "2001-08-09", "close": 30109.185, "volume": 3.0}, {"date": "2001-08-10", "close": 30109.185, "volume": 2.0}, {"date": "2001-08-13", "close": 30545.55, "volume": 2.0}, {"date": "2001-08-14", "close": 31418.28, "volume": 1.0}, {"date": "2001-08-15", "close": 30981.915, "volume": 1.0}, {"date": "2001-08-16", "close": 30545.55, "volume": 1.0}, {"date": "2001-08-17", "close": 30981.915, "volume": 1.0}, {"date": "2001-08-20", "close": 30545.55, "volume": 1.0}, {"date": "2001-08-21", "close": 29236.455, "volume": 3.0}, {"date": "2001-08-22", "close": 27490.995, "volume": 2.0}, {"date": "2001-08-23", "close": 28363.725, "volume": 1.0}, {"date": "2001-08-24", "close": 27490.995, "volume": 4.0}, {"date": "2001-08-27", "close": 26618.265, "volume": 3.0}, {"date": "2001-08-28", "close": 27054.63, "volume": 7.0}, {"date": "2001-08-29", "close": 26181.9, "volume": 6.0}, {"date": "2001-08-30", "close": 26618.265, "volume": 2.0}, {"date": "2001-08-31", "close": 27490.995, "volume": 2.0}, {"date": "2001-09-03", "close": 27054.63, "volume": 1.0}, {"date": "2001-09-04", "close": 26618.265, "volume": 2.0}, {"date": "2001-09-05", "close": 26618.265, "volume": 3.0}, {"date": "2001-09-06", "close": 26618.265, "volume": 6.0}, {"date": "2001-09-10", "close": 25745.535, "volume": 4.0}, {"date": "2001-09-11", "close": 25309.17, "volume": 4.0}, {"date": "2001-09-12", "close": 26618.265, "volume": 7.0}, {"date": "2001-09-13", "close": 26618.265, "volume": 2.0}, {"date": "2001-09-14", "close": 25745.535, "volume": 1.0}, {"date": "2001-09-17", "close": 24436.44, "volume": 3.0}, {"date": "2001-09-18", "close": 24436.44, "volume": 0.0}, {"date": "2001-09-19", "close": 25309.17, "volume": 2.0}, {"date": "2001-09-20", "close": 25309.17, "volume": 2.0}, {"date": "2001-09-21", "close": 24000.075, "volume": 11.0}, {"date": "2001-09-24", "close": 24000.075, "volume": 12.0}, {"date": "2001-09-25", "close": 24000.075, "volume": 17.0}, {"date": "2001-09-26", "close": 25309.17, "volume": 2.0}, {"date": "2001-09-27", "close": 25309.17, "volume": 3.0}, {"date": "2001-09-28", "close": 26618.265, "volume": 28.0}, {"date": "2001-10-01", "close": 28363.725, "volume": 2.0}, {"date": "2001-10-02", "close": 29672.82, "volume": 5.0}, {"date": "2001-10-03", "close": 29672.82, "volume": 10.0}, {"date": "2001-10-04", "close": 29236.455, "volume": 2.0}, {"date": "2001-10-05", "close": 27927.36, "volume": 1.0}, {"date": "2001-10-08", "close": 30109.185, "volume": 5.0}, {"date": "2001-10-09", "close": 29672.82, "volume": 3.0}, {"date": "2001-10-10", "close": 30109.185, "volume": 4.0}, {"date": "2001-10-11", "close": 30109.185, "volume": 3.0}, {"date": "2001-10-12", "close": 29236.455, "volume": 3.0}, {"date": "2001-10-15", "close": 29236.455, "volume": 0.0}, {"date": "2001-10-16", "close": 29236.455, "volume": 1.0}, {"date": "2001-10-17", "close": 28800.09, "volume": 2.0}, {"date": "2001-10-18", "close": 27490.995, "volume": 4.0}, {"date": "2001-10-19", "close": 27927.36, "volume": 1.0}, {"date": "2001-10-22", "close": 27490.995, "volume": 2.0}, {"date": "2001-10-23", "close": 27490.995, "volume": 7.0}, {"date": "2001-10-24", "close": 27054.63, "volume": 2.0}, {"date": "2001-10-25", "close": 27054.63, "volume": 5.0}, {"date": "2001-10-26", "close": 27054.63, "volume": 2.0}, {"date": "2001-10-29", "close": 27054.63, "volume": 1.0}, {"date": "2001-10-30", "close": 27054.63, "volume": 1.0}, {"date": "2001-10-31", "close": 28800.09, "volume": 1.0}, {"date": "2001-11-01", "close": 28363.725, "volume": 2.0}, {"date": "2001-11-02", "close": 28800.09, "volume": 1.0}, {"date": "2001-11-05", "close": 29236.455, "volume": 0.0}, {"date": "2001-11-06", "close": 29672.82, "volume": 1.0}, {"date": "2001-11-07", "close": 31854.645, "volume": 12.0}, {"date": "2001-11-08", "close": 33163.74, "volume": 18.0}, {"date": "2001-11-09", "close": 33600.105, "volume": 11.0}, {"date": "2001-11-12", "close": 34036.47, "volume": 11.0}, {"date": "2001-11-13", "close": 34472.835, "volume": 7.0}, {"date": "2001-11-14", "close": 34036.47, "volume": 7.0}, {"date": "2001-11-15", "close": 34909.2, "volume": 4.0}, {"date": "2001-11-16", "close": 35781.93, "volume": 11.0}, {"date": "2001-11-19", "close": 34909.2, "volume": 6.0}, {"date": "2001-11-20", "close": 34472.835, "volume": 2.0}, {"date": "2001-11-21", "close": 33600.105, "volume": 5.0}, {"date": "2001-11-22", "close": 32727.375, "volume": 3.0}, {"date": "2001-11-23", "close": 34036.47, "volume": 1.0}, {"date": "2001-11-26", "close": 33600.105, "volume": 1.0}, {"date": "2001-11-27", "close": 32727.375, "volume": 2.0}, {"date": "2001-11-28", "close": 33163.74, "volume": 3.0}, {"date": "2001-11-29", "close": 33600.105, "volume": 10.0}, {"date": "2001-11-30", "close": 35345.565, "volume": 3.0}, {"date": "2001-12-03", "close": 34472.835, "volume": 3.0}, {"date": "2001-12-04", "close": 34036.47, "volume": 1.0}, {"date": "2001-12-05", "close": 34036.47, "volume": 2.0}, {"date": "2001-12-06", "close": 34036.47, "volume": 2.0}, {"date": "2001-12-07", "close": 34472.835, "volume": 1.0}, {"date": "2001-12-10", "close": 34036.47, "volume": 2.0}, {"date": "2001-12-11", "close": 34472.835, "volume": 5.0}, {"date": "2001-12-12", "close": 34472.835, "volume": 3.0}, {"date": "2001-12-13", "close": 34472.835, "volume": 3.0}, {"date": "2001-12-14", "close": 33600.105, "volume": 4.0}, {"date": "2001-12-17", "close": 34036.47, "volume": 4.0}, {"date": "2001-12-18", "close": 33600.105, "volume": 3.0}, {"date": "2001-12-19", "close": 34036.47, "volume": 3.0}, {"date": "2001-12-20", "close": 34036.47, "volume": 1.0}, {"date": "2001-12-21", "close": 34472.835, "volume": 2.0}, {"date": "2001-12-24", "close": 34909.2, "volume": 1.0}, {"date": "2001-12-27", "close": 34472.835, "volume": 48.0}, {"date": "2001-12-28", "close": 35345.565, "volume": 4.0}, {"date": "2001-12-31", "close": 35345.565, "volume": 2.0}, {"date": "2002-01-02", "close": 35781.93, "volume": 4.0}, {"date": "2002-01-03", "close": 37527.39, "volume": 11.0}, {"date": "2002-01-04", "close": 37527.39, "volume": 8.0}, {"date": "2002-01-07", "close": 37091.025, "volume": 6.0}, {"date": "2002-01-08", "close": 36654.66, "volume": 6.0}, {"date": "2002-01-09", "close": 37091.025, "volume": 5.0}, {"date": "2002-01-10", "close": 38836.485, "volume": 8.0}, {"date": "2002-01-11", "close": 39709.215, "volume": 68.0}, {"date": "2002-01-14", "close": 41454.675, "volume": 21.0}, {"date": "2002-01-15", "close": 40145.58, "volume": 8.0}, {"date": "2002-01-16", "close": 39272.85, "volume": 8.0}, {"date": "2002-01-17", "close": 39272.85, "volume": 5.0}, {"date": "2002-01-18", "close": 40145.58, "volume": 5.0}, {"date": "2002-01-21", "close": 40145.58, "volume": 7.0}, {"date": "2002-01-22", "close": 39709.215, "volume": 3.0}, {"date": "2002-01-23", "close": 39709.215, "volume": 6.0}, {"date": "2002-01-24", "close": 39272.85, "volume": 88.0}, {"date": "2002-01-25", "close": 38400.12, "volume": 7.0}, {"date": "2002-01-29", "close": 40145.58, "volume": 14.0}, {"date": "2002-01-30", "close": 40145.58, "volume": 8.0}, {"date": "2002-01-31", "close": 41018.31, "volume": 18.0}, {"date": "2002-02-01", "close": 42763.77, "volume": 16.0}, {"date": "2002-02-04", "close": 43636.5, "volume": 47.0}, {"date": "2002-02-05", "close": 44509.23, "volume": 11.0}, {"date": "2002-02-06", "close": 48872.88, "volume": 31.0}, {"date": "2002-02-07", "close": 49309.245, "volume": 49.0}, {"date": "2002-02-08", "close": 48436.515, "volume": 18.0}, {"date": "2002-02-11", "close": 49309.245, "volume": 21.0}, {"date": "2002-02-12", "close": 48436.515, "volume": 9.0}, {"date": "2002-02-13", "close": 48000.15, "volume": 9.0}, {"date": "2002-02-14", "close": 46691.055, "volume": 17.0}, {"date": "2002-02-15", "close": 45818.325, "volume": 7.0}, {"date": "2002-02-18", "close": 46254.69, "volume": 5.0}, {"date": "2002-02-19", "close": 44945.595, "volume": 8.0}, {"date": "2002-02-20", "close": 41891.04, "volume": 9.0}, {"date": "2002-02-21", "close": 42763.77, "volume": 4.0}, {"date": "2002-02-22", "close": 44945.595, "volume": 6.0}, {"date": "2002-02-25", "close": 45818.325, "volume": 7.0}, {"date": "2002-02-26", "close": 45381.96, "volume": 5.0}, {"date": "2002-02-27", "close": 46254.69, "volume": 10.0}, {"date": "2002-02-28", "close": 46691.055, "volume": 7.0}, {"date": "2002-03-01", "close": 46254.69, "volume": 4.0}, {"date": "2002-03-04", "close": 46254.69, "volume": 2.0}, {"date": "2002-03-05", "close": 46691.055, "volume": 7.0}, {"date": "2002-03-06", "close": 45818.325, "volume": 5.0}, {"date": "2002-03-07", "close": 45818.325, "volume": 2.0}, {"date": "2002-03-08", "close": 44509.23, "volume": 5.0}, {"date": "2002-03-11", "close": 44509.23, "volume": 11.0}, {"date": "2002-03-12", "close": 45818.325, "volume": 5.0}, {"date": "2002-03-13", "close": 46691.055, "volume": 7.0}, {"date": "2002-03-14", "close": 46691.055, "volume": 3.0}, {"date": "2002-03-15", "close": 45818.325, "volume": 8.0}, {"date": "2002-03-18", "close": 44945.595, "volume": 7.0}, {"date": "2002-03-19", "close": 44509.23, "volume": 4.0}, {"date": "2002-03-20", "close": 44509.23, "volume": 5.0}, {"date": "2002-03-21", "close": 44509.23, "volume": 27.0}, {"date": "2002-03-22", "close": 44509.23, "volume": 1.0}, {"date": "2002-03-25", "close": 45381.96, "volume": 9.0}, {"date": "2002-03-26", "close": 47563.785, "volume": 32.0}, {"date": "2002-03-27", "close": 49309.245, "volume": 11.0}, {"date": "2002-03-28", "close": 50618.34, "volume": 22.0}, {"date": "2002-04-02", "close": 50618.34, "volume": 18.0}, {"date": "2002-04-03", "close": 50618.34, "volume": 3.0}, {"date": "2002-04-04", "close": 50181.975, "volume": 7.0}, {"date": "2002-04-05", "close": 49745.61, "volume": 5.0}, {"date": "2002-04-08", "close": 49745.61, "volume": 6.0}, {"date": "2002-04-09", "close": 50181.975, "volume": 7.0}, {"date": "2002-04-10", "close": 46691.055, "volume": 8.0}, {"date": "2002-04-11", "close": 48000.15, "volume": 3.0}, {"date": "2002-04-12", "close": 47563.785, "volume": 2.0}, {"date": "2002-04-15", "close": 47127.42, "volume": 4.0}, {"date": "2002-04-16", "close": 46691.055, "volume": 6.0}, {"date": "2002-04-17", "close": 46254.69, "volume": 1.0}, {"date": "2002-04-18", "close": 45381.96, "volume": 5.0}, {"date": "2002-04-19", "close": 47563.785, "volume": 7.0}, {"date": "2002-04-22", "close": 48872.88, "volume": 2.0}, {"date": "2002-04-23", "close": 48000.15, "volume": 2.0}, {"date": "2002-04-24", "close": 46254.69, "volume": 5.0}, {"date": "2002-04-26", "close": 48000.15, "volume": 5.0}, {"date": "2002-04-29", "close": 47127.42, "volume": 9.0}, {"date": "2002-04-30", "close": 48436.515, "volume": 4.0}, {"date": "2002-05-01", "close": 48436.515, "volume": 5.0}, {"date": "2002-05-02", "close": 48436.515, "volume": 5.0}, {"date": "2002-05-03", "close": 48436.515, "volume": 8.0}, {"date": "2002-05-06", "close": 50181.975, "volume": 6.0}, {"date": "2002-05-07", "close": 51054.705, "volume": 6.0}, {"date": "2002-05-08", "close": 51491.07, "volume": 4.0}, {"date": "2002-05-09", "close": 48436.515, "volume": 5.0}, {"date": "2002-05-10", "close": 48872.88, "volume": 2.0}, {"date": "2002-05-13", "close": 49309.245, "volume": 4.0}, {"date": "2002-05-14", "close": 49745.61, "volume": 4.0}, {"date": "2002-05-15", "close": 48000.15, "volume": 7.0}, {"date": "2002-05-16", "close": 48436.515, "volume": 4.0}, {"date": "2002-05-17", "close": 48000.15, "volume": 8.0}, {"date": "2002-05-20", "close": 48000.15, "volume": 9.0}, {"date": "2002-05-21", "close": 48000.15, "volume": 14.0}, {"date": "2002-05-22", "close": 49309.245, "volume": 8.0}, {"date": "2002-05-23", "close": 45818.325, "volume": 17.0}, {"date": "2002-05-24", "close": 48000.15, "volume": 18.0}, {"date": "2002-05-27", "close": 48436.515, "volume": 17.0}, {"date": "2002-05-28", "close": 49745.61, "volume": 20.0}, {"date": "2002-05-29", "close": 51927.435, "volume": 28.0}, {"date": "2002-05-30", "close": 54545.625, "volume": 29.0}, {"date": "2002-05-31", "close": 54981.99, "volume": 18.0}, {"date": "2002-06-03", "close": 54545.625, "volume": 23.0}, {"date": "2002-06-04", "close": 54545.625, "volume": 5.0}, {"date": "2002-06-05", "close": 53236.53, "volume": 2.0}, {"date": "2002-06-06", "close": 52363.8, "volume": 11.0}, {"date": "2002-06-07", "close": 51491.07, "volume": 6.0}, {"date": "2002-06-11", "close": 50181.975, "volume": 6.0}, {"date": "2002-06-12", "close": 49745.61, "volume": 3.0}, {"date": "2002-06-13", "close": 48436.515, "volume": 6.0}, {"date": "2002-06-14", "close": 49745.61, "volume": 5.0}, {"date": "2002-06-17", "close": 49745.61, "volume": 3.0}, {"date": "2002-06-18", "close": 49745.61, "volume": 2.0}, {"date": "2002-06-19", "close": 49745.61, "volume": 4.0}, {"date": "2002-06-20", "close": 50181.975, "volume": 1.0}, {"date": "2002-06-21", "close": 50181.975, "volume": 2.0}, {"date": "2002-06-24", "close": 48872.88, "volume": 5.0}, {"date": "2002-06-25", "close": 48872.88, "volume": 7.0}, {"date": "2002-06-26", "close": 48872.88, "volume": 3.0}, {"date": "2002-06-27", "close": 49309.245, "volume": 8.0}, {"date": "2002-06-28", "close": 48872.88, "volume": 14.0}, {"date": "2002-07-01", "close": 46254.69, "volume": 8.0}, {"date": "2002-07-02", "close": 45818.325, "volume": 7.0}, {"date": "2002-07-03", "close": 46254.69, "volume": 3.0}, {"date": "2002-07-04", "close": 45818.325, "volume": 3.0}, {"date": "2002-07-05", "close": 46254.69, "volume": 3.0}, {"date": "2002-07-08", "close": 46254.69, "volume": 2.0}, {"date": "2002-07-09", "close": 46691.055, "volume": 2.0}, {"date": "2002-07-10", "close": 46691.055, "volume": 1.0}, {"date": "2002-07-11", "close": 46691.055, "volume": 1.0}, {"date": "2002-07-12", "close": 47127.42, "volume": 2.0}, {"date": "2002-07-15", "close": 47127.42, "volume": 10.0}, {"date": "2002-07-16", "close": 47563.785, "volume": 3.0}, {"date": "2002-07-17", "close": 46254.69, "volume": 4.0}, {"date": "2002-07-18", "close": 46254.69, "volume": 2.0}, {"date": "2002-07-19", "close": 46254.69, "volume": 0.0}, {"date": "2002-07-22", "close": 44945.595, "volume": 6.0}, {"date": "2002-07-23", "close": 44509.23, "volume": 3.0}, {"date": "2002-07-24", "close": 41891.04, "volume": 7.0}, {"date": "2002-07-25", "close": 41891.04, "volume": 5.0}, {"date": "2002-07-26", "close": 41018.31, "volume": 77.0}, {"date": "2002-07-29", "close": 40145.58, "volume": 5.0}, {"date": "2002-07-30", "close": 40145.58, "volume": 4.0}, {"date": "2002-07-31", "close": 42763.77, "volume": 3.0}, {"date": "2002-08-01", "close": 42327.405, "volume": 1.0}, {"date": "2002-08-02", "close": 40581.945, "volume": 2.0}, {"date": "2002-08-05", "close": 41454.675, "volume": 0.0}, {"date": "2002-08-06", "close": 40145.58, "volume": 1.0}, {"date": "2002-08-07", "close": 40581.945, "volume": 3.0}, {"date": "2002-08-08", "close": 41454.675, "volume": 4.0}, {"date": "2002-08-09", "close": 41018.31, "volume": 1.0}, {"date": "2002-08-12", "close": 41454.675, "volume": 2.0}, {"date": "2002-08-13", "close": 41891.04, "volume": 1.0}, {"date": "2002-08-14", "close": 40581.945, "volume": 5.0}, {"date": "2002-08-15", "close": 41018.31, "volume": 3.0}, {"date": "2002-08-16", "close": 39709.215, "volume": 4.0}, {"date": "2002-08-19", "close": 41018.31, "volume": 2.0}, {"date": "2002-08-20", "close": 40145.58, "volume": 1.0}, {"date": "2002-08-21", "close": 41018.31, "volume": 1.0}, {"date": "2002-08-22", "close": 39709.215, "volume": 2.0}, {"date": "2002-08-23", "close": 39272.85, "volume": 5.0}, {"date": "2002-08-26", "close": 38836.485, "volume": 2.0}, {"date": "2002-08-27", "close": 39709.215, "volume": 3.0}, {"date": "2002-08-28", "close": 38836.485, "volume": 3.0}, {"date": "2002-08-29", "close": 38836.485, "volume": 1.0}, {"date": "2002-08-30", "close": 40581.945, "volume": 2.0}, {"date": "2002-09-02", "close": 41891.04, "volume": 4.0}, {"date": "2002-09-03", "close": 41018.31, "volume": 1.0}, {"date": "2002-09-04", "close": 41454.675, "volume": 4.0}, {"date": "2002-09-05", "close": 41018.31, "volume": 4.0}, {"date": "2002-09-06", "close": 42763.77, "volume": 5.0}, {"date": "2002-09-09", "close": 42327.405, "volume": 4.0}, {"date": "2002-09-10", "close": 43200.135, "volume": 2.0}, {"date": "2002-09-11", "close": 41891.04, "volume": 1.0}, {"date": "2002-09-12", "close": 41891.04, "volume": 0.0}, {"date": "2002-09-13", "close": 42327.405, "volume": 1.0}, {"date": "2002-09-16", "close": 41018.31, "volume": 1.0}, {"date": "2002-09-17", "close": 40145.58, "volume": 11.0}, {"date": "2002-09-18", "close": 40145.58, "volume": 1.0}, {"date": "2002-09-19", "close": 40581.945, "volume": 3.0}, {"date": "2002-09-20", "close": 39709.215, "volume": 6.0}, {"date": "2002-09-23", "close": 38400.12, "volume": 3.0}, {"date": "2002-09-24", "close": 36218.295, "volume": 7.0}, {"date": "2002-09-25", "close": 36654.66, "volume": 4.0}, {"date": "2002-09-26", "close": 36654.66, "volume": 2.0}, {"date": "2002-09-27", "close": 37091.025, "volume": 3.0}, {"date": "2002-09-30", "close": 37091.025, "volume": 5.0}, {"date": "2002-10-01", "close": 37091.025, "volume": 2.0}, {"date": "2002-10-02", "close": 35781.93, "volume": 3.0}, {"date": "2002-10-03", "close": 35781.93, "volume": 2.0}, {"date": "2002-10-04", "close": 36218.295, "volume": 2.0}, {"date": "2002-10-07", "close": 34472.835, "volume": 6.0}, {"date": "2002-10-08", "close": 36218.295, "volume": 2.0}, {"date": "2002-10-09", "close": 34909.2, "volume": 7.0}, {"date": "2002-10-10", "close": 34909.2, "volume": 1.0}, {"date": "2002-10-11", "close": 33163.74, "volume": 7.0}, {"date": "2002-10-14", "close": 33600.105, "volume": 1.0}, {"date": "2002-10-15", "close": 34036.47, "volume": 1.0}, {"date": "2002-10-16", "close": 32727.375, "volume": 5.0}, {"date": "2002-10-17", "close": 32727.375, "volume": 1.0}, {"date": "2002-10-18", "close": 32727.375, "volume": 1.0}, {"date": "2002-10-21", "close": 33600.105, "volume": 6.0}, {"date": "2002-10-22", "close": 35345.565, "volume": 3.0}, {"date": "2002-10-23", "close": 35345.565, "volume": 3.0}, {"date": "2002-10-24", "close": 34909.2, "volume": 1.0}, {"date": "2002-10-25", "close": 33163.74, "volume": 2.0}, {"date": "2002-10-28", "close": 32727.375, "volume": 4.0}, {"date": "2002-10-29", "close": 31418.28, "volume": 2.0}, {"date": "2002-10-30", "close": 32727.375, "volume": 8.0}, {"date": "2002-10-31", "close": 35781.93, "volume": 2.0}, {"date": "2002-11-01", "close": 36218.295, "volume": 2.0}, {"date": "2002-11-04", "close": 35345.565, "volume": 2.0}, {"date": "2002-11-05", "close": 34909.2, "volume": 1.0}, {"date": "2002-11-06", "close": 34472.835, "volume": 1.0}, {"date": "2002-11-07", "close": 34472.835, "volume": 0.0}, {"date": "2002-11-08", "close": 34472.835, "volume": 0.0}, {"date": "2002-11-11", "close": 34472.835, "volume": 1.0}, {"date": "2002-11-12", "close": 34472.835, "volume": 2.0}, {"date": "2002-11-13", "close": 34472.835, "volume": 33.0}, {"date": "2002-11-14", "close": 34036.47, "volume": 1.0}, {"date": "2002-11-15", "close": 35345.565, "volume": 1.0}, {"date": "2002-11-18", "close": 35345.565, "volume": 2.0}, {"date": "2002-11-19", "close": 34036.47, "volume": 1.0}, {"date": "2002-11-20", "close": 34909.2, "volume": 0.0}, {"date": "2002-11-21", "close": 33600.105, "volume": 2.0}, {"date": "2002-11-22", "close": 33163.74, "volume": 2.0}, {"date": "2002-11-25", "close": 34036.47, "volume": 0.0}, {"date": "2002-11-26", "close": 33163.74, "volume": 1.0}, {"date": "2002-11-27", "close": 33600.105, "volume": 1.0}, {"date": "2002-11-28", "close": 33600.105, "volume": 2.0}, {"date": "2002-11-29", "close": 33600.105, "volume": 1.0}, {"date": "2002-12-02", "close": 34036.47, "volume": 2.0}, {"date": "2002-12-03", "close": 33600.105, "volume": 1.0}, {"date": "2002-12-04", "close": 32727.375, "volume": 1.0}, {"date": "2002-12-05", "close": 30545.55, "volume": 4.0}, {"date": "2002-12-06", "close": 31418.28, "volume": 4.0}, {"date": "2002-12-09", "close": 30981.915, "volume": 2.0}, {"date": "2002-12-10", "close": 30545.55, "volume": 3.0}, {"date": "2002-12-11", "close": 29236.455, "volume": 4.0}, {"date": "2002-12-12", "close": 29672.82, "volume": 2.0}, {"date": "2002-12-13", "close": 31418.28, "volume": 7.0}, {"date": "2002-12-16", "close": 30981.915, "volume": 4.0}, {"date": "2002-12-17", "close": 31854.645, "volume": 8.0}, {"date": "2002-12-18", "close": 31418.28, "volume": 4.0}, {"date": "2002-12-19", "close": 31854.645, "volume": 17.0}, {"date": "2002-12-20", "close": 31854.645, "volume": 9.0}, {"date": "2002-12-23", "close": 31418.28, "volume": 6.0}, {"date": "2002-12-24", "close": 31418.28, "volume": 2.0}, {"date": "2002-12-27", "close": 31854.645, "volume": 9.0}, {"date": "2002-12-30", "close": 32291.01, "volume": 3.0}, {"date": "2002-12-31", "close": 32291.01, "volume": 2.0}, {"date": "2003-01-02", "close": 31854.645, "volume": 0.0}, {"date": "2003-01-03", "close": 32291.01, "volume": 1.0}, {"date": "2003-01-06", "close": 31418.28, "volume": 6.0}, {"date": "2003-01-07", "close": 30981.915, "volume": 14.0}, {"date": "2003-01-08", "close": 30109.185, "volume": 7.0}, {"date": "2003-01-09", "close": 30545.55, "volume": 4.0}, {"date": "2003-01-10", "close": 31418.28, "volume": 3.0}, {"date": "2003-01-13", "close": 30545.55, "volume": 28.0}, {"date": "2003-01-14", "close": 31418.28, "volume": 3.0}, {"date": "2003-01-15", "close": 30545.55, "volume": 5.0}, {"date": "2003-01-16", "close": 29672.82, "volume": 1.0}, {"date": "2003-01-17", "close": 24436.44, "volume": 78.0}, {"date": "2003-01-20", "close": 24436.44, "volume": 38.0}, {"date": "2003-01-21", "close": 24436.44, "volume": 109.0}, {"date": "2003-01-22", "close": 24000.075, "volume": 12.0}, {"date": "2003-01-23", "close": 24000.075, "volume": 51.0}, {"date": "2003-01-24", "close": 23127.345, "volume": 11.0}, {"date": "2003-01-28", "close": 22254.615, "volume": 20.0}, {"date": "2003-01-29", "close": 24436.44, "volume": 15.0}, {"date": "2003-01-30", "close": 24000.075, "volume": 15.0}, {"date": "2003-01-31", "close": 23127.345, "volume": 7.0}, {"date": "2003-02-03", "close": 21818.25, "volume": 17.0}, {"date": "2003-02-04", "close": 20727.3375, "volume": 18.0}, {"date": "2003-02-05", "close": 18763.695, "volume": 24.0}, {"date": "2003-02-06", "close": 18763.695, "volume": 11.0}, {"date": "2003-02-07", "close": 19636.425, "volume": 18.0}, {"date": "2003-02-10", "close": 18545.5125, "volume": 7.0}, {"date": "2003-02-11", "close": 17454.6, "volume": 16.0}, {"date": "2003-02-12", "close": 18763.695, "volume": 14.0}, {"date": "2003-02-13", "close": 17454.6, "volume": 20.0}, {"date": "2003-02-14", "close": 17454.6, "volume": 6.0}, {"date": "2003-02-17", "close": 17018.235, "volume": 7.0}, {"date": "2003-02-18", "close": 16581.87, "volume": 7.0}, {"date": "2003-02-19", "close": 18545.5125, "volume": 88.0}, {"date": "2003-02-20", "close": 18763.695, "volume": 24.0}, {"date": "2003-02-21", "close": 18545.5125, "volume": 12.0}, {"date": "2003-02-24", "close": 18545.5125, "volume": 6.0}, {"date": "2003-02-25", "close": 18109.1475, "volume": 20.0}, {"date": "2003-02-26", "close": 17672.7825, "volume": 5.0}, {"date": "2003-02-27", "close": 17454.6, "volume": 2.0}, {"date": "2003-02-28", "close": 16581.87, "volume": 6.0}, {"date": "2003-03-03", "close": 15927.3225, "volume": 8.0}, {"date": "2003-03-04", "close": 15709.14, "volume": 5.0}, {"date": "2003-03-05", "close": 18545.5125, "volume": 23.0}, {"date": "2003-03-06", "close": 18109.1475, "volume": 8.0}, {"date": "2003-03-07", "close": 18109.1475, "volume": 5.0}, {"date": "2003-03-10", "close": 17454.6, "volume": 9.0}, {"date": "2003-03-11", "close": 17454.6, "volume": 4.0}, {"date": "2003-03-12", "close": 17236.4175, "volume": 2.0}, {"date": "2003-03-13", "close": 17018.235, "volume": 3.0}, {"date": "2003-03-14", "close": 16581.87, "volume": 17.0}, {"date": "2003-03-17", "close": 16363.6875, "volume": 6.0}, {"date": "2003-03-18", "close": 15709.14, "volume": 17.0}, {"date": "2003-03-19", "close": 15709.14, "volume": 14.0}, {"date": "2003-03-20", "close": 14836.41, "volume": 14.0}, {"date": "2003-03-21", "close": 14618.2275, "volume": 6.0}, {"date": "2003-03-24", "close": 15490.9575, "volume": 5.0}, {"date": "2003-03-25", "close": 17454.6, "volume": 28.0}, {"date": "2003-03-26", "close": 17018.235, "volume": 28.0}, {"date": "2003-03-27", "close": 17236.4175, "volume": 5.0}, {"date": "2003-03-28", "close": 16581.87, "volume": 6.0}, {"date": "2003-03-31", "close": 16581.87, "volume": 14.0}, {"date": "2003-04-01", "close": 18545.5125, "volume": 14.0}, {"date": "2003-04-02", "close": 17018.235, "volume": 20.0}, {"date": "2003-04-03", "close": 16581.87, "volume": 14.0}, {"date": "2003-04-04", "close": 17018.235, "volume": 20.0}, {"date": "2003-04-07", "close": 16581.87, "volume": 10.0}, {"date": "2003-04-08", "close": 17236.4175, "volume": 16.0}, {"date": "2003-04-09", "close": 18545.5125, "volume": 31.0}, {"date": "2003-04-10", "close": 18763.695, "volume": 29.0}, {"date": "2003-04-11", "close": 16800.0525, "volume": 37.0}, {"date": "2003-04-14", "close": 16800.0525, "volume": 10.0}, {"date": "2003-04-15", "close": 16800.0525, "volume": 8.0}, {"date": "2003-04-16", "close": 17454.6, "volume": 14.0}, {"date": "2003-04-17", "close": 17672.7825, "volume": 9.0}, {"date": "2003-04-22", "close": 17236.4175, "volume": 11.0}, {"date": "2003-04-23", "close": 17236.4175, "volume": 13.0}, {"date": "2003-04-24", "close": 16800.0525, "volume": 18.0}, {"date": "2003-04-28", "close": 16800.0525, "volume": 9.0}, {"date": "2003-04-29", "close": 16581.87, "volume": 64.0}, {"date": "2003-04-30", "close": 17454.6, "volume": 92.0}, {"date": "2003-05-01", "close": 17672.7825, "volume": 21.0}, {"date": "2003-05-02", "close": 17018.235, "volume": 12.0}, {"date": "2003-05-05", "close": 17018.235, "volume": 5.0}, {"date": "2003-05-06", "close": 17236.4175, "volume": 29.0}, {"date": "2003-05-07", "close": 17018.235, "volume": 13.0}, {"date": "2003-05-08", "close": 16581.87, "volume": 7.0}, {"date": "2003-05-09", "close": 17018.235, "volume": 9.0}, {"date": "2003-05-12", "close": 17236.4175, "volume": 13.0}, {"date": "2003-05-13", "close": 17890.965, "volume": 32.0}, {"date": "2003-05-14", "close": 18981.8775, "volume": 40.0}, {"date": "2003-05-15", "close": 20290.9725, "volume": 47.0}, {"date": "2003-05-16", "close": 21600.0675, "volume": 88.0}, {"date": "2003-05-19", "close": 21818.25, "volume": 100.0}, {"date": "2003-05-20", "close": 20509.155, "volume": 31.0}, {"date": "2003-05-21", "close": 20945.52, "volume": 14.0}, {"date": "2003-05-22", "close": 19854.6075, "volume": 24.0}, {"date": "2003-05-23", "close": 19418.2425, "volume": 31.0}, {"date": "2003-05-26", "close": 18763.695, "volume": 22.0}, {"date": "2003-05-27", "close": 19418.2425, "volume": 15.0}, {"date": "2003-05-28", "close": 19200.06, "volume": 9.0}, {"date": "2003-05-29", "close": 18981.8775, "volume": 12.0}, {"date": "2003-05-30", "close": 19200.06, "volume": 5.0}, {"date": "2003-06-02", "close": 18109.1475, "volume": 11.0}, {"date": "2003-06-03", "close": 17890.965, "volume": 18.0}, {"date": "2003-06-04", "close": 17236.4175, "volume": 15.0}, {"date": "2003-06-05", "close": 17672.7825, "volume": 13.0}, {"date": "2003-06-06", "close": 18109.1475, "volume": 10.0}, {"date": "2003-06-10", "close": 17454.6, "volume": 6.0}, {"date": "2003-06-11", "close": 17454.6, "volume": 4.0}, {"date": "2003-06-12", "close": 17454.6, "volume": 1.0}, {"date": "2003-06-13", "close": 17454.6, "volume": 2.0}, {"date": "2003-06-16", "close": 17236.4175, "volume": 8.0}, {"date": "2003-06-17", "close": 17672.7825, "volume": 13.0}, {"date": "2003-06-18", "close": 17454.6, "volume": 7.0}, {"date": "2003-06-19", "close": 17454.6, "volume": 10.0}, {"date": "2003-06-20", "close": 17454.6, "volume": 4.0}, {"date": "2003-06-23", "close": 17672.7825, "volume": 6.0}, {"date": "2003-06-24", "close": 18109.1475, "volume": 9.0}, {"date": "2003-06-25", "close": 18763.695, "volume": 15.0}, {"date": "2003-06-26", "close": 18327.33, "volume": 12.0}, {"date": "2003-06-27", "close": 17890.965, "volume": 14.0}, {"date": "2003-06-30", "close": 17454.6, "volume": 12.0}, {"date": "2003-07-01", "close": 17454.6, "volume": 6.0}, {"date": "2003-07-02", "close": 17454.6, "volume": 7.0}, {"date": "2003-07-03", "close": 17018.235, "volume": 5.0}, {"date": "2003-07-04", "close": 17018.235, "volume": 5.0}, {"date": "2003-07-07", "close": 16800.0525, "volume": 6.0}, {"date": "2003-07-08", "close": 16363.6875, "volume": 13.0}, {"date": "2003-07-09", "close": 16363.6875, "volume": 11.0}, {"date": "2003-07-10", "close": 16800.0525, "volume": 10.0}, {"date": "2003-07-11", "close": 17236.4175, "volume": 5.0}, {"date": "2003-07-14", "close": 16800.0525, "volume": 5.0}, {"date": "2003-07-15", "close": 17018.235, "volume": 7.0}, {"date": "2003-07-16", "close": 16800.0525, "volume": 3.0}, {"date": "2003-07-17", "close": 17454.6, "volume": 5.0}, {"date": "2003-07-18", "close": 16800.0525, "volume": 2.0}, {"date": "2003-07-21", "close": 17236.4175, "volume": 3.0}, {"date": "2003-07-22", "close": 17236.4175, "volume": 4.0}, {"date": "2003-07-23", "close": 18545.5125, "volume": 31.0}, {"date": "2003-07-24", "close": 18109.1475, "volume": 15.0}, {"date": "2003-07-25", "close": 17890.965, "volume": 13.0}, {"date": "2003-07-28", "close": 18109.1475, "volume": 9.0}, {"date": "2003-07-29", "close": 18109.1475, "volume": 10.0}, {"date": "2003-07-30", "close": 17890.965, "volume": 14.0}, {"date": "2003-07-31", "close": 18109.1475, "volume": 7.0}, {"date": "2003-08-01", "close": 18327.33, "volume": 5.0}, {"date": "2003-08-04", "close": 18109.1475, "volume": 7.0}, {"date": "2003-08-05", "close": 19854.6075, "volume": 44.0}, {"date": "2003-08-06", "close": 20290.9725, "volume": 56.0}, {"date": "2003-08-07", "close": 20072.79, "volume": 16.0}, {"date": "2003-08-08", "close": 20072.79, "volume": 10.0}, {"date": "2003-08-11", "close": 20072.79, "volume": 10.0}, {"date": "2003-08-12", "close": 20509.155, "volume": 16.0}, {"date": "2003-08-13", "close": 20290.9725, "volume": 10.0}, {"date": "2003-08-14", "close": 19200.06, "volume": 14.0}, {"date": "2003-08-15", "close": 19200.06, "volume": 10.0}, {"date": "2003-08-18", "close": 18763.695, "volume": 7.0}, {"date": "2003-08-19", "close": 17890.965, "volume": 23.0}, {"date": "2003-08-20", "close": 18763.695, "volume": 10.0}, {"date": "2003-08-21", "close": 18763.695, "volume": 4.0}, {"date": "2003-08-22", "close": 18545.5125, "volume": 4.0}, {"date": "2003-08-25", "close": 18763.695, "volume": 6.0}, {"date": "2003-08-26", "close": 18763.695, "volume": 1.0}, {"date": "2003-08-27", "close": 18545.5125, "volume": 6.0}, {"date": "2003-08-28", "close": 18763.695, "volume": 26.0}, {"date": "2003-08-29", "close": 18763.695, "volume": 9.0}, {"date": "2003-09-01", "close": 19418.2425, "volume": 9.0}, {"date": "2003-09-02", "close": 19418.2425, "volume": 23.0}, {"date": "2003-09-03", "close": 19854.6075, "volume": 14.0}, {"date": "2003-09-04", "close": 20727.3375, "volume": 25.0}, {"date": "2003-09-05", "close": 21381.885, "volume": 28.0}, {"date": "2003-09-08", "close": 20945.52, "volume": 23.0}, {"date": "2003-09-09", "close": 20290.9725, "volume": 14.0}, {"date": "2003-09-10", "close": 20945.52, "volume": 9.0}, {"date": "2003-09-11", "close": 20509.155, "volume": 5.0}, {"date": "2003-09-12", "close": 20509.155, "volume": 6.0}, {"date": "2003-09-15", "close": 20509.155, "volume": 8.0}, {"date": "2003-09-16", "close": 20509.155, "volume": 2.0}, {"date": "2003-09-17", "close": 19636.425, "volume": 6.0}, {"date": "2003-09-18", "close": 20290.9725, "volume": 2.0}, {"date": "2003-09-19", "close": 20072.79, "volume": 4.0}, {"date": "2003-09-22", "close": 20509.155, "volume": 7.0}, {"date": "2003-09-23", "close": 20727.3375, "volume": 10.0}, {"date": "2003-09-24", "close": 20945.52, "volume": 9.0}, {"date": "2003-09-25", "close": 24000.075, "volume": 87.0}, {"date": "2003-09-26", "close": 22690.98, "volume": 35.0}, {"date": "2003-09-29", "close": 24436.44, "volume": 44.0}, {"date": "2003-09-30", "close": 27490.995, "volume": 99.0}, {"date": "2003-10-01", "close": 26618.265, "volume": 85.0}, {"date": "2003-10-02", "close": 26181.9, "volume": 23.0}, {"date": "2003-10-03", "close": 25745.535, "volume": 13.0}, {"date": "2003-10-06", "close": 24436.44, "volume": 17.0}, {"date": "2003-10-07", "close": 24872.805, "volume": 29.0}, {"date": "2003-10-08", "close": 24436.44, "volume": 19.0}, {"date": "2003-10-09", "close": 24436.44, "volume": 8.0}, {"date": "2003-10-10", "close": 23563.71, "volume": 28.0}, {"date": "2003-10-13", "close": 26618.265, "volume": 38.0}, {"date": "2003-10-14", "close": 25309.17, "volume": 21.0}, {"date": "2003-10-15", "close": 25309.17, "volume": 7.0}, {"date": "2003-10-16", "close": 25309.17, "volume": 2.0}, {"date": "2003-10-17", "close": 27054.63, "volume": 25.0}, {"date": "2003-10-20", "close": 26181.9, "volume": 15.0}, {"date": "2003-10-21", "close": 26618.265, "volume": 17.0}, {"date": "2003-10-22", "close": 27927.36, "volume": 26.0}, {"date": "2003-10-23", "close": 27927.36, "volume": 26.0}, {"date": "2003-10-24", "close": 26618.265, "volume": 13.0}, {"date": "2003-10-27", "close": 25745.535, "volume": 18.0}, {"date": "2003-10-28", "close": 25745.535, "volume": 10.0}, {"date": "2003-10-29", "close": 24872.805, "volume": 9.0}, {"date": "2003-10-30", "close": 26181.9, "volume": 7.0}, {"date": "2003-10-31", "close": 26181.9, "volume": 8.0}, {"date": "2003-11-03", "close": 25745.535, "volume": 5.0}, {"date": "2003-11-04", "close": 24872.805, "volume": 11.0}, {"date": "2003-11-05", "close": 24872.805, "volume": 7.0}, {"date": "2003-11-06", "close": 24872.805, "volume": 2.0}, {"date": "2003-11-07", "close": 24872.805, "volume": 4.0}, {"date": "2003-11-10", "close": 25309.17, "volume": 3.0}, {"date": "2003-11-11", "close": 24436.44, "volume": 5.0}, {"date": "2003-11-12", "close": 25309.17, "volume": 6.0}, {"date": "2003-11-13", "close": 25745.535, "volume": 10.0}, {"date": "2003-11-14", "close": 24872.805, "volume": 5.0}, {"date": "2003-11-17", "close": 24872.805, "volume": 7.0}, {"date": "2003-11-18", "close": 23563.71, "volume": 14.0}, {"date": "2003-11-25", "close": 24000.075, "volume": 11.0}, {"date": "2003-11-26", "close": 22690.98, "volume": 11.0}, {"date": "2003-11-27", "close": 22254.615, "volume": 8.0}, {"date": "2003-11-28", "close": 21818.25, "volume": 19.0}, {"date": "2003-12-01", "close": 22254.615, "volume": 9.0}, {"date": "2003-12-02", "close": 23563.71, "volume": 12.0}, {"date": "2003-12-03", "close": 23127.345, "volume": 8.0}, {"date": "2003-12-04", "close": 23127.345, "volume": 8.0}, {"date": "2003-12-05", "close": 23563.71, "volume": 27.0}, {"date": "2003-12-08", "close": 23127.345, "volume": 5.0}, {"date": "2003-12-09", "close": 23563.71, "volume": 22.0}, {"date": "2003-12-10", "close": 23563.71, "volume": 7.0}, {"date": "2003-12-11", "close": 24000.075, "volume": 10.0}, {"date": "2003-12-12", "close": 23127.345, "volume": 4.0}, {"date": "2003-12-15", "close": 24436.44, "volume": 46.0}, {"date": "2003-12-16", "close": 24000.075, "volume": 21.0}, {"date": "2003-12-17", "close": 24000.075, "volume": 11.0}, {"date": "2003-12-18", "close": 24000.075, "volume": 17.0}, {"date": "2003-12-19", "close": 24000.075, "volume": 2.0}, {"date": "2003-12-22", "close": 24000.075, "volume": 4.0}, {"date": "2003-12-23", "close": 24000.075, "volume": 7.0}, {"date": "2003-12-24", "close": 24436.44, "volume": 2.0}, {"date": "2006-04-04", "close": 87.273, "volume": 1363.0}, {"date": "2006-04-05", "close": 87.273, "volume": 159.0}, {"date": "2006-04-06", "close": 84.3639, "volume": 49.0}, {"date": "2006-04-07", "close": 72.7275, "volume": 38.0}, {"date": "2006-04-10", "close": 66.9093, "volume": 89.0}, {"date": "2006-04-11", "close": 75.6366, "volume": 2.0}, {"date": "2006-04-12", "close": 66.9093, "volume": 327.0}, {"date": "2006-04-13", "close": 66.9093, "volume": 1.0}, {"date": "2006-04-18", "close": 69.8184, "volume": 5.0}, {"date": "2006-04-19", "close": 66.9093, "volume": 5.0}, {"date": "2006-04-20", "close": 66.9093, "volume": 3.0}, {"date": "2006-04-21", "close": 64.0002, "volume": 52.0}, {"date": "2006-04-24", "close": 64.0002, "volume": 23.0}, {"date": "2006-04-26", "close": 64.0002, "volume": 2.0}, {"date": "2006-04-27", "close": 64.0002, "volume": 208.0}, {"date": "2006-04-28", "close": 64.0002, "volume": 110.0}, {"date": "2006-05-01", "close": 64.0002, "volume": 70.0}, {"date": "2006-05-02", "close": 66.9093, "volume": 209.0}, {"date": "2006-05-03", "close": 81.4548, "volume": 8.0}, {"date": "2006-05-04", "close": 81.4548, "volume": 10.0}, {"date": "2006-05-05", "close": 69.8184, "volume": 94.0}, {"date": "2006-05-08", "close": 72.7275, "volume": 7.0}, {"date": "2006-05-09", "close": 69.8184, "volume": 187.0}, {"date": "2006-05-10", "close": 69.8184, "volume": 27.0}, {"date": "2006-05-11", "close": 69.8184, "volume": 1.0}, {"date": "2006-05-12", "close": 69.8184, "volume": 6.0}, {"date": "2006-05-15", "close": 69.8184, "volume": 93.0}, {"date": "2006-05-16", "close": 69.8184, "volume": 11.0}, {"date": "2006-05-17", "close": 69.8184, "volume": 555.0}, {"date": "2006-05-18", "close": 66.9093, "volume": 11.0}, {"date": "2006-05-19", "close": 66.9093, "volume": 1.0}, {"date": "2006-05-22", "close": 66.9093, "volume": 1.0}, {"date": "2006-05-23", "close": 66.9093, "volume": 2.0}, {"date": "2006-05-24", "close": 64.0002, "volume": 171.0}, {"date": "2006-05-25", "close": 64.0002, "volume": 96.0}, {"date": "2006-05-26", "close": 69.8184, "volume": 135.0}, {"date": "2006-05-29", "close": 64.0002, "volume": 224.0}, {"date": "2006-05-30", "close": 64.0002, "volume": 6.0}, {"date": "2006-05-31", "close": 64.0002, "volume": 23.0}, {"date": "2006-06-01", "close": 61.0911, "volume": 79.0}, {"date": "2006-06-02", "close": 64.0002, "volume": 72.0}, {"date": "2006-06-05", "close": 64.0002, "volume": 38.0}, {"date": "2006-06-06", "close": 66.9093, "volume": 87.0}, {"date": "2006-06-07", "close": 61.0911, "volume": 304.0}, {"date": "2006-06-08", "close": 58.182, "volume": 3.0}, {"date": "2006-06-09", "close": 58.182, "volume": 63.0}, {"date": "2006-06-13", "close": 58.182, "volume": 13470.0}, {"date": "2006-06-14", "close": 58.182, "volume": 625.0}, {"date": "2006-06-15", "close": 58.182, "volume": 47.0}, {"date": "2006-06-16", "close": 61.0911, "volume": 29.0}, {"date": "2006-06-19", "close": 66.9093, "volume": 167.0}, {"date": "2006-06-20", "close": 55.2729, "volume": 206.0}, {"date": "2006-06-21", "close": 55.2729, "volume": 3.0}, {"date": "2006-06-22", "close": 55.2729, "volume": 54.0}, {"date": "2006-06-23", "close": 55.2729, "volume": 1.0}, {"date": "2006-06-26", "close": 58.182, "volume": 33.0}, {"date": "2006-06-27", "close": 55.2729, "volume": 62.0}, {"date": "2006-06-28", "close": 55.2729, "volume": 122.0}, {"date": "2006-06-29", "close": 55.2729, "volume": 17.0}, {"date": "2006-06-30", "close": 55.2729, "volume": 579.0}, {"date": "2006-07-03", "close": 52.3638, "volume": 616.0}, {"date": "2006-07-04", "close": 52.3638, "volume": 162.0}, {"date": "2006-07-05", "close": 55.2729, "volume": 206.0}, {"date": "2006-07-06", "close": 52.3638, "volume": 172.0}, {"date": "2006-07-07", "close": 52.3638, "volume": 219.0}, {"date": "2006-07-10", "close": 64.0002, "volume": 135.0}, {"date": "2006-07-11", "close": 55.2729, "volume": 172.0}, {"date": "2006-07-12", "close": 55.2729, "volume": 0.0}, {"date": "2006-07-13", "close": 55.2729, "volume": 12.0}, {"date": "2006-07-14", "close": 55.2729, "volume": 74.0}, {"date": "2006-07-17", "close": 52.3638, "volume": 151.0}, {"date": "2006-07-18", "close": 52.3638, "volume": 103.0}, {"date": "2006-07-19", "close": 52.3638, "volume": 81.0}, {"date": "2006-07-20", "close": 52.3638, "volume": 142.0}, {"date": "2006-07-21", "close": 52.3638, "volume": 12.0}, {"date": "2006-07-25", "close": 52.3638, "volume": 3.0}, {"date": "2006-07-27", "close": 58.182, "volume": 1887.0}, {"date": "2006-07-28", "close": 58.182, "volume": 172.0}, {"date": "2006-07-31", "close": 58.182, "volume": 273.0}, {"date": "2006-08-01", "close": 64.0002, "volume": 1126.0}, {"date": "2006-08-02", "close": 61.0911, "volume": 639.0}, {"date": "2006-08-03", "close": 58.182, "volume": 173.0}, {"date": "2006-08-04", "close": 61.0911, "volume": 241.0}, {"date": "2006-08-07", "close": 58.182, "volume": 69.0}, {"date": "2006-08-08", "close": 58.182, "volume": 437.0}, {"date": "2006-08-09", "close": 58.182, "volume": 34.0}, {"date": "2006-08-10", "close": 58.182, "volume": 146.0}, {"date": "2006-08-14", "close": 58.182, "volume": 3.0}, {"date": "2006-08-15", "close": 58.182, "volume": 217.0}, {"date": "2006-08-16", "close": 58.182, "volume": 17.0}, {"date": "2006-08-21", "close": 55.2729, "volume": 11.0}, {"date": "2006-08-22", "close": 55.2729, "volume": 172.0}, {"date": "2006-08-23", "close": 55.2729, "volume": 1.0}, {"date": "2006-08-25", "close": 58.182, "volume": 242.0}, {"date": "2006-08-29", "close": 55.2729, "volume": 88.0}, {"date": "2006-08-30", "close": 55.2729, "volume": 165.0}, {"date": "2006-08-31", "close": 55.2729, "volume": 64.0}, {"date": "2006-09-01", "close": 52.3638, "volume": 86.0}, {"date": "2006-09-06", "close": 52.3638, "volume": 156.0}, {"date": "2006-09-08", "close": 52.3638, "volume": 69.0}, {"date": "2006-09-11", "close": 52.3638, "volume": 206.0}, {"date": "2006-09-12", "close": 49.4547, "volume": 230.0}, {"date": "2006-09-13", "close": 52.3638, "volume": 89.0}, {"date": "2006-09-14", "close": 55.2729, "volume": 41.0}, {"date": "2006-09-15", "close": 49.4547, "volume": 344.0}, {"date": "2006-09-18", "close": 49.4547, "volume": 69.0}, {"date": "2006-09-20", "close": 49.4547, "volume": 6.0}, {"date": "2006-09-21", "close": 49.4547, "volume": 344.0}, {"date": "2006-09-22", "close": 55.2729, "volume": 115.0}, {"date": "2006-09-25", "close": 49.4547, "volume": 184.0}, {"date": "2006-09-26", "close": 49.4547, "volume": 44.0}, {"date": "2006-09-27", "close": 49.4547, "volume": 50.0}, {"date": "2006-09-28", "close": 49.4547, "volume": 60.0}, {"date": "2006-09-29", "close": 49.4547, "volume": 6.0}, {"date": "2006-10-02", "close": 52.3638, "volume": 0.0}, {"date": "2006-10-03", "close": 55.2729, "volume": 172.0}, {"date": "2006-10-05", "close": 55.2729, "volume": 344.0}, {"date": "2006-10-06", "close": 55.2729, "volume": 438.0}, {"date": "2006-10-10", "close": 55.2729, "volume": 2240.0}, {"date": "2006-10-11", "close": 52.3638, "volume": 325.0}, {"date": "2006-10-12", "close": 52.3638, "volume": 249.0}, {"date": "2006-10-13", "close": 55.2729, "volume": 1647.0}, {"date": "2006-10-16", "close": 55.2729, "volume": 313.0}, {"date": "2006-10-17", "close": 58.182, "volume": 137.0}, {"date": "2006-10-18", "close": 58.182, "volume": 1478.0}, {"date": "2006-10-19", "close": 58.182, "volume": 361.0}, {"date": "2006-10-20", "close": 52.3638, "volume": 378.0}, {"date": "2006-10-23", "close": 52.3638, "volume": 344.0}, {"date": "2006-10-24", "close": 58.182, "volume": 176.0}, {"date": "2006-10-25", "close": 58.182, "volume": 43.0}, {"date": "2006-10-26", "close": 55.2729, "volume": 0.0}, {"date": "2006-10-27", "close": 52.3638, "volume": 274.0}, {"date": "2006-10-30", "close": 52.3638, "volume": 4.0}, {"date": "2006-10-31", "close": 55.2729, "volume": 206.0}, {"date": "2006-11-01", "close": 49.4547, "volume": 285.0}, {"date": "2006-11-02", "close": 49.4547, "volume": 80.0}, {"date": "2006-11-06", "close": 55.2729, "volume": 683.0}, {"date": "2006-11-07", "close": 58.182, "volume": 542.0}, {"date": "2006-11-08", "close": 55.2729, "volume": 256.0}, {"date": "2006-11-09", "close": 55.2729, "volume": 516.0}, {"date": "2006-11-10", "close": 58.182, "volume": 734.0}, {"date": "2006-11-13", "close": 66.9093, "volume": 1292.0}, {"date": "2006-11-14", "close": 69.8184, "volume": 729.0}, {"date": "2006-11-15", "close": 66.9093, "volume": 825.0}, {"date": "2006-11-16", "close": 66.9093, "volume": 378.0}, {"date": "2006-11-17", "close": 66.9093, "volume": 447.0}, {"date": "2006-11-21", "close": 69.8184, "volume": 36.0}, {"date": "2006-11-22", "close": 66.9093, "volume": 765.0}, {"date": "2006-11-23", "close": 66.9093, "volume": 86.0}, {"date": "2006-11-24", "close": 72.7275, "volume": 552.0}, {"date": "2006-11-27", "close": 81.4548, "volume": 965.0}, {"date": "2006-11-28", "close": 78.5457, "volume": 421.0}, {"date": "2006-11-29", "close": 72.7275, "volume": 897.0}, {"date": "2006-11-30", "close": 81.4548, "volume": 173.0}, {"date": "2006-12-01", "close": 81.4548, "volume": 17.0}, {"date": "2006-12-04", "close": 75.6366, "volume": 34.0}, {"date": "2006-12-05", "close": 75.6366, "volume": 69.0}, {"date": "2006-12-06", "close": 87.273, "volume": 587.0}, {"date": "2006-12-07", "close": 90.1821, "volume": 820.0}, {"date": "2006-12-08", "close": 87.273, "volume": 252.0}, {"date": "2006-12-12", "close": 81.4548, "volume": 288.0}, {"date": "2006-12-13", "close": 84.3639, "volume": 75.0}, {"date": "2006-12-14", "close": 87.273, "volume": 4.0}, {"date": "2006-12-15", "close": 75.6366, "volume": 207.0}, {"date": "2006-12-18", "close": 81.4548, "volume": 86.0}, {"date": "2006-12-19", "close": 87.273, "volume": 40.0}, {"date": "2006-12-22", "close": 72.7275, "volume": 275.0}, {"date": "2006-12-27", "close": 84.3639, "volume": 138.0}, {"date": "2006-12-28", "close": 84.3639, "volume": 34.0}, {"date": "2006-12-29", "close": 75.6366, "volume": 183.0}, {"date": "2007-01-02", "close": 75.6366, "volume": 344.0}, {"date": "2007-01-03", "close": 90.1821, "volume": 601.0}, {"date": "2007-01-04", "close": 87.273, "volume": 317.0}, {"date": "2007-01-05", "close": 78.5457, "volume": 586.0}, {"date": "2007-01-08", "close": 81.4548, "volume": 82.0}, {"date": "2007-01-09", "close": 101.8185, "volume": 909.0}, {"date": "2007-01-10", "close": 101.8185, "volume": 36.0}, {"date": "2007-01-11", "close": 98.9094, "volume": 407.0}, {"date": "2007-01-12", "close": 98.9094, "volume": 34.0}, {"date": "2007-01-15", "close": 96.0003, "volume": 137.0}, {"date": "2007-01-17", "close": 93.0912, "volume": 18.0}, {"date": "2007-01-18", "close": 84.3639, "volume": 222.0}, {"date": "2007-01-19", "close": 84.3639, "volume": 76.0}, {"date": "2007-01-22", "close": 81.4548, "volume": 161.0}, {"date": "2007-01-23", "close": 75.6366, "volume": 272.0}, {"date": "2007-01-24", "close": 81.4548, "volume": 167.0}, {"date": "2007-01-25", "close": 90.1821, "volume": 355.0}, {"date": "2007-01-29", "close": 84.3639, "volume": 124.0}, {"date": "2007-01-31", "close": 81.4548, "volume": 120.0}, {"date": "2007-02-01", "close": 90.1821, "volume": 3.0}, {"date": "2007-02-02", "close": 87.273, "volume": 12.0}, {"date": "2007-02-06", "close": 81.4548, "volume": 642.0}, {"date": "2007-02-07", "close": 87.273, "volume": 86.0}, {"date": "2007-02-08", "close": 84.3639, "volume": 20.0}, {"date": "2007-02-09", "close": 81.4548, "volume": 73.0}, {"date": "2007-02-12", "close": 78.5457, "volume": 172.0}, {"date": "2007-02-14", "close": 78.5457, "volume": 2.0}, {"date": "2007-02-15", "close": 78.5457, "volume": 86.0}, {"date": "2007-02-16", "close": 75.6366, "volume": 17.0}, {"date": "2007-02-19", "close": 75.6366, "volume": 69.0}, {"date": "2007-02-20", "close": 75.6366, "volume": 22.0}, {"date": "2007-02-21", "close": 78.5457, "volume": 189.0}, {"date": "2007-02-22", "close": 75.6366, "volume": 254.0}, {"date": "2007-02-23", "close": 69.8184, "volume": 65.0}, {"date": "2007-02-26", "close": 69.8184, "volume": 223.0}, {"date": "2007-02-27", "close": 75.6366, "volume": 515.0}, {"date": "2007-03-01", "close": 72.7275, "volume": 43.0}, {"date": "2007-03-02", "close": 72.7275, "volume": 291.0}, {"date": "2007-03-06", "close": 72.7275, "volume": 38.0}, {"date": "2007-03-07", "close": 69.8184, "volume": 447.0}, {"date": "2007-03-09", "close": 72.7275, "volume": 43.0}, {"date": "2007-03-12", "close": 75.6366, "volume": 542.0}, {"date": "2007-03-13", "close": 75.6366, "volume": 13.0}, {"date": "2007-03-14", "close": 69.8184, "volume": 125.0}, {"date": "2007-03-15", "close": 72.7275, "volume": 355.0}, {"date": "2007-03-16", "close": 75.6366, "volume": 69.0}, {"date": "2007-03-19", "close": 72.7275, "volume": 0.0}, {"date": "2007-03-20", "close": 66.9093, "volume": 150.0}, {"date": "2007-03-21", "close": 72.7275, "volume": 935.0}, {"date": "2007-03-22", "close": 69.8184, "volume": 3.0}, {"date": "2007-03-23", "close": 69.8184, "volume": 0.0}, {"date": "2007-03-26", "close": 72.7275, "volume": 96.0}, {"date": "2007-03-27", "close": 69.8184, "volume": 391.0}, {"date": "2007-03-28", "close": 64.0002, "volume": 396.0}, {"date": "2007-03-29", "close": 58.182, "volume": 428.0}, {"date": "2007-03-30", "close": 69.8184, "volume": 74.0}, {"date": "2007-04-02", "close": 58.182, "volume": 24.0}, {"date": "2007-04-03", "close": 58.182, "volume": 267.0}, {"date": "2007-04-04", "close": 66.9093, "volume": 42.0}, {"date": "2007-04-05", "close": 72.7275, "volume": 258.0}, {"date": "2007-04-10", "close": 72.7275, "volume": 175.0}, {"date": "2007-04-11", "close": 75.6366, "volume": 34.0}, {"date": "2007-04-12", "close": 75.6366, "volume": 13.0}, {"date": "2007-04-13", "close": 75.6366, "volume": 282.0}, {"date": "2007-04-16", "close": 81.4548, "volume": 80.0}, {"date": "2007-04-17", "close": 75.6366, "volume": 164.0}, {"date": "2007-04-19", "close": 87.273, "volume": 3660.0}, {"date": "2007-04-20", "close": 87.273, "volume": 127.0}, {"date": "2007-04-23", "close": 81.4548, "volume": 680.0}, {"date": "2007-04-24", "close": 69.8184, "volume": 947.0}, {"date": "2007-04-26", "close": 84.3639, "volume": 1231.0}, {"date": "2007-04-27", "close": 81.4548, "volume": 663.0}, {"date": "2007-04-30", "close": 84.3639, "volume": 454.0}, {"date": "2007-05-01", "close": 75.6366, "volume": 130.0}, {"date": "2007-05-02", "close": 75.6366, "volume": 32.0}, {"date": "2007-05-03", "close": 72.7275, "volume": 370.0}, {"date": "2007-05-04", "close": 75.6366, "volume": 46.0}, {"date": "2007-05-07", "close": 72.7275, "volume": 199.0}, {"date": "2007-05-08", "close": 72.7275, "volume": 81.0}, {"date": "2007-05-09", "close": 72.7275, "volume": 73.0}, {"date": "2007-05-10", "close": 72.7275, "volume": 273.0}, {"date": "2007-05-11", "close": 72.7275, "volume": 197.0}, {"date": "2007-05-14", "close": 75.6366, "volume": 43.0}, {"date": "2007-05-15", "close": 81.4548, "volume": 572.0}, {"date": "2007-05-16", "close": 87.273, "volume": 577.0}, {"date": "2007-05-17", "close": 87.273, "volume": 17.0}, {"date": "2007-05-18", "close": 81.4548, "volume": 54.0}, {"date": "2007-05-21", "close": 84.3639, "volume": 137.0}, {"date": "2007-05-22", "close": 84.3639, "volume": 410.0}, {"date": "2007-05-23", "close": 90.1821, "volume": 356.0}, {"date": "2007-05-24", "close": 78.5457, "volume": 570.0}, {"date": "2007-05-25", "close": 84.3639, "volume": 78.0}, {"date": "2007-05-29", "close": 78.5457, "volume": 17.0}, {"date": "2007-05-30", "close": 75.6366, "volume": 327.0}, {"date": "2007-05-31", "close": 75.6366, "volume": 36.0}, {"date": "2007-06-01", "close": 72.7275, "volume": 139.0}, {"date": "2007-06-04", "close": 78.5457, "volume": 155.0}, {"date": "2007-06-05", "close": 72.7275, "volume": 94.0}, {"date": "2007-06-06", "close": 75.6366, "volume": 176.0}, {"date": "2007-06-07", "close": 78.5457, "volume": 344.0}, {"date": "2007-06-08", "close": 69.8184, "volume": 120.0}, {"date": "2007-06-12", "close": 72.7275, "volume": 42.0}, {"date": "2007-06-13", "close": 78.5457, "volume": 421.0}, {"date": "2007-06-14", "close": 78.5457, "volume": 310.0}, {"date": "2007-06-15", "close": 75.6366, "volume": 241.0}, {"date": "2007-06-18", "close": 78.5457, "volume": 637.0}, {"date": "2007-06-19", "close": 78.5457, "volume": 304.0}, {"date": "2007-06-20", "close": 84.3639, "volume": 269.0}, {"date": "2007-06-21", "close": 96.0003, "volume": 556.0}, {"date": "2007-06-22", "close": 107.6367, "volume": 651.0}, {"date": "2007-06-25", "close": 101.8185, "volume": 588.0}, {"date": "2007-06-26", "close": 101.8185, "volume": 607.0}, {"date": "2007-06-27", "close": 93.0912, "volume": 175.0}, {"date": "2007-06-28", "close": 93.0912, "volume": 17.0}, {"date": "2007-06-29", "close": 104.7276, "volume": 203.0}, {"date": "2007-07-02", "close": 116.364, "volume": 479.0}, {"date": "2007-07-03", "close": 107.6367, "volume": 517.0}, {"date": "2007-07-04", "close": 101.8185, "volume": 331.0}, {"date": "2007-07-05", "close": 107.6367, "volume": 172.0}, {"date": "2007-07-06", "close": 101.8185, "volume": 137.0}, {"date": "2007-07-09", "close": 98.9094, "volume": 382.0}, {"date": "2007-07-10", "close": 96.0003, "volume": 163.0}, {"date": "2007-07-11", "close": 93.0912, "volume": 394.0}, {"date": "2007-07-12", "close": 101.8185, "volume": 196.0}, {"date": "2007-07-13", "close": 98.9094, "volume": 155.0}, {"date": "2007-07-16", "close": 96.0003, "volume": 217.0}, {"date": "2007-07-17", "close": 96.0003, "volume": 48.0}, {"date": "2007-07-18", "close": 101.8185, "volume": 154.0}, {"date": "2007-07-19", "close": 107.6367, "volume": 120.0}, {"date": "2007-07-20", "close": 98.9094, "volume": 53.0}, {"date": "2007-07-23", "close": 98.9094, "volume": 120.0}, {"date": "2007-07-24", "close": 93.0912, "volume": 733.0}, {"date": "2007-07-25", "close": 98.9094, "volume": 1.0}, {"date": "2007-07-26", "close": 84.3639, "volume": 80.0}, {"date": "2007-07-27", "close": 72.7275, "volume": 716.0}, {"date": "2007-07-30", "close": 78.5457, "volume": 230.0}, {"date": "2007-07-31", "close": 87.273, "volume": 69.0}, {"date": "2007-08-01", "close": 78.5457, "volume": 301.0}, {"date": "2007-08-02", "close": 81.4548, "volume": 98.0}, {"date": "2007-08-03", "close": 87.273, "volume": 183.0}, {"date": "2007-08-06", "close": 84.3639, "volume": 197.0}, {"date": "2007-08-07", "close": 84.3639, "volume": 41.0}, {"date": "2007-08-09", "close": 84.3639, "volume": 902.0}, {"date": "2007-08-10", "close": 84.3639, "volume": 459.0}, {"date": "2007-08-13", "close": 84.3639, "volume": 34.0}, {"date": "2007-08-14", "close": 75.6366, "volume": 95.0}, {"date": "2007-08-15", "close": 72.7275, "volume": 206.0}, {"date": "2007-08-16", "close": 58.182, "volume": 331.0}, {"date": "2007-08-17", "close": 61.0911, "volume": 69.0}, {"date": "2007-08-20", "close": 66.9093, "volume": 131.0}, {"date": "2007-08-21", "close": 58.182, "volume": 206.0}, {"date": "2007-08-22", "close": 58.182, "volume": 30.0}, {"date": "2007-08-27", "close": 55.2729, "volume": 69.0}, {"date": "2007-08-28", "close": 61.0911, "volume": 173.0}, {"date": "2007-08-29", "close": 66.9093, "volume": 155.0}, {"date": "2007-08-30", "close": 69.8184, "volume": 103.0}, {"date": "2007-08-31", "close": 64.0002, "volume": 416.0}, {"date": "2007-09-03", "close": 66.9093, "volume": 22.0}, {"date": "2007-09-04", "close": 66.9093, "volume": 135.0}, {"date": "2007-09-05", "close": 66.9093, "volume": 68.0}, {"date": "2007-09-06", "close": 64.0002, "volume": 176.0}, {"date": "2007-09-10", "close": 66.9093, "volume": 63.0}, {"date": "2007-09-11", "close": 66.9093, "volume": 70.0}, {"date": "2007-09-12", "close": 66.9093, "volume": 22.0}, {"date": "2007-09-13", "close": 72.7275, "volume": 41.0}, {"date": "2007-09-14", "close": 66.9093, "volume": 172.0}, {"date": "2007-09-17", "close": 58.182, "volume": 687.0}, {"date": "2007-09-18", "close": 64.0002, "volume": 17.0}, {"date": "2007-09-20", "close": 64.0002, "volume": 703.0}, {"date": "2007-09-21", "close": 61.0911, "volume": 67.0}, {"date": "2007-09-24", "close": 61.0911, "volume": 86.0}, {"date": "2007-09-25", "close": 64.0002, "volume": 68.0}, {"date": "2007-09-26", "close": 78.5457, "volume": 1658.0}, {"date": "2007-09-27", "close": 93.0912, "volume": 1543.0}, {"date": "2007-09-28", "close": 84.3639, "volume": 493.0}, {"date": "2007-10-01", "close": 72.7275, "volume": 211.0}, {"date": "2007-10-02", "close": 72.7275, "volume": 260.0}, {"date": "2007-10-03", "close": 78.5457, "volume": 103.0}, {"date": "2007-10-04", "close": 72.7275, "volume": 128.0}, {"date": "2007-10-05", "close": 75.6366, "volume": 241.0}, {"date": "2007-10-08", "close": 69.8184, "volume": 17.0}, {"date": "2007-10-09", "close": 69.8184, "volume": 69.0}, {"date": "2007-10-10", "close": 69.8184, "volume": 86.0}, {"date": "2007-10-11", "close": 78.5457, "volume": 137.0}, {"date": "2007-10-15", "close": 69.8184, "volume": 43.0}, {"date": "2007-10-16", "close": 78.5457, "volume": 852.0}, {"date": "2007-10-17", "close": 98.9094, "volume": 3383.0}, {"date": "2007-10-18", "close": 84.3639, "volume": 1491.0}, {"date": "2007-10-19", "close": 78.5457, "volume": 743.0}, {"date": "2007-10-22", "close": 81.4548, "volume": 41.0}, {"date": "2007-10-23", "close": 78.5457, "volume": 464.0}, {"date": "2007-10-24", "close": 72.7275, "volume": 440.0}, {"date": "2007-10-25", "close": 72.7275, "volume": 317.0}, {"date": "2007-10-26", "close": 78.5457, "volume": 258.0}, {"date": "2007-10-29", "close": 78.5457, "volume": 70.0}, {"date": "2007-10-30", "close": 78.5457, "volume": 16.0}, {"date": "2007-10-31", "close": 84.3639, "volume": 617.0}, {"date": "2007-11-01", "close": 90.1821, "volume": 329.0}, {"date": "2007-11-02", "close": 78.5457, "volume": 148.0}, {"date": "2007-11-05", "close": 81.4548, "volume": 636.0}, {"date": "2007-11-07", "close": 84.3639, "volume": 328.0}, {"date": "2007-11-08", "close": 81.4548, "volume": 119.0}, {"date": "2007-11-09", "close": 78.5457, "volume": 103.0}, {"date": "2007-11-12", "close": 78.5457, "volume": 103.0}, {"date": "2007-11-13", "close": 81.4548, "volume": 189.0}, {"date": "2007-11-14", "close": 78.5457, "volume": 632.0}, {"date": "2007-11-15", "close": 75.6366, "volume": 14.0}, {"date": "2007-11-16", "close": 75.6366, "volume": 154.0}, {"date": "2007-11-19", "close": 75.6366, "volume": 33.0}, {"date": "2007-11-20", "close": 72.7275, "volume": 550.0}, {"date": "2007-11-21", "close": 75.6366, "volume": 120.0}, {"date": "2007-11-22", "close": 64.0002, "volume": 689.0}, {"date": "2007-11-23", "close": 69.8184, "volume": 305.0}, {"date": "2007-11-26", "close": 72.7275, "volume": 445.0}, {"date": "2007-11-27", "close": 72.7275, "volume": 572.0}, {"date": "2007-11-28", "close": 69.8184, "volume": 355.0}, {"date": "2007-11-30", "close": 81.4548, "volume": 318.0}, {"date": "2007-12-03", "close": 81.4548, "volume": 244.0}, {"date": "2007-12-04", "close": 81.4548, "volume": 94.0}, {"date": "2007-12-05", "close": 72.7275, "volume": 1255.0}, {"date": "2007-12-07", "close": 72.7275, "volume": 385.0}, {"date": "2007-12-11", "close": 78.5457, "volume": 41.0}, {"date": "2007-12-12", "close": 72.7275, "volume": 553.0}, {"date": "2007-12-13", "close": 78.5457, "volume": 86.0}, {"date": "2007-12-14", "close": 78.5457, "volume": 472.0}, {"date": "2007-12-17", "close": 81.4548, "volume": 376.0}, {"date": "2007-12-18", "close": 75.6366, "volume": 62.0}, {"date": "2007-12-19", "close": 78.5457, "volume": 522.0}, {"date": "2007-12-20", "close": 75.6366, "volume": 798.0}, {"date": "2007-12-21", "close": 75.6366, "volume": 189.0}, {"date": "2007-12-24", "close": 81.4548, "volume": 34.0}, {"date": "2007-12-27", "close": 81.4548, "volume": 69.0}, {"date": "2007-12-31", "close": 87.273, "volume": 34.0}, {"date": "2008-01-02", "close": 90.1821, "volume": 682.0}, {"date": "2008-01-03", "close": 84.3639, "volume": 268.0}, {"date": "2008-01-07", "close": 81.4548, "volume": 141.0}, {"date": "2008-01-08", "close": 84.3639, "volume": 17.0}, {"date": "2008-01-09", "close": 81.4548, "volume": 93.0}, {"date": "2008-01-11", "close": 84.3639, "volume": 320.0}, {"date": "2008-01-14", "close": 84.3639, "volume": 233.0}, {"date": "2008-01-15", "close": 78.5457, "volume": 74.0}, {"date": "2008-01-17", "close": 84.3639, "volume": 120.0}, {"date": "2008-01-21", "close": 78.5457, "volume": 52.0}, {"date": "2008-01-22", "close": 64.0002, "volume": 887.0}, {"date": "2008-01-23", "close": 64.0002, "volume": 202.0}, {"date": "2008-01-24", "close": 58.182, "volume": 1592.0}, {"date": "2008-01-25", "close": 64.0002, "volume": 303.0}, {"date": "2008-01-29", "close": 66.9093, "volume": 258.0}, {"date": "2008-01-30", "close": 69.8184, "volume": 121.0}, {"date": "2008-01-31", "close": 64.0002, "volume": 169.0}, {"date": "2008-02-01", "close": 64.0002, "volume": 66.0}, {"date": "2008-02-04", "close": 64.0002, "volume": 17.0}, {"date": "2008-02-05", "close": 55.2729, "volume": 382.0}, {"date": "2008-02-07", "close": 64.0002, "volume": 206.0}, {"date": "2008-02-08", "close": 75.6366, "volume": 1032.0}, {"date": "2008-02-11", "close": 75.6366, "volume": 673.0}, {"date": "2008-02-12", "close": 75.6366, "volume": 158.0}, {"date": "2008-02-13", "close": 66.9093, "volume": 125.0}, {"date": "2008-02-14", "close": 66.9093, "volume": 61.0}, {"date": "2008-02-18", "close": 66.9093, "volume": 208.0}, {"date": "2008-02-19", "close": 61.0911, "volume": 292.0}, {"date": "2008-02-20", "close": 61.0911, "volume": 84.0}, {"date": "2008-02-22", "close": 66.9093, "volume": 9.0}, {"date": "2008-02-25", "close": 61.0911, "volume": 32.0}, {"date": "2008-02-26", "close": 61.0911, "volume": 52.0}, {"date": "2008-02-27", "close": 58.182, "volume": 895.0}, {"date": "2008-02-28", "close": 58.182, "volume": 3.0}, {"date": "2008-02-29", "close": 64.0002, "volume": 34.0}, {"date": "2008-03-03", "close": 64.0002, "volume": 34.0}, {"date": "2008-03-04", "close": 58.182, "volume": 172.0}, {"date": "2008-03-05", "close": 64.0002, "volume": 34.0}, {"date": "2008-03-06", "close": 58.182, "volume": 34.0}, {"date": "2008-03-07", "close": 58.182, "volume": 75.0}, {"date": "2008-03-10", "close": 55.2729, "volume": 35.0}, {"date": "2008-03-11", "close": 55.2729, "volume": 65.0}, {"date": "2008-03-12", "close": 64.0002, "volume": 159.0}, {"date": "2008-03-13", "close": 61.0911, "volume": 208.0}, {"date": "2008-03-14", "close": 61.0911, "volume": 161.0}, {"date": "2008-03-18", "close": 46.5456, "volume": 80.0}, {"date": "2008-03-31", "close": 46.5456, "volume": 58.0}, {"date": "2008-04-01", "close": 58.182, "volume": 304.0}, {"date": "2008-04-02", "close": 58.182, "volume": 41.0}, {"date": "2008-04-04", "close": 61.0911, "volume": 52.0}, {"date": "2008-04-07", "close": 55.2729, "volume": 93.0}, {"date": "2008-04-09", "close": 49.4547, "volume": 120.0}, {"date": "2008-04-10", "close": 58.182, "volume": 84.0}, {"date": "2008-04-11", "close": 61.0911, "volume": 141.0}, {"date": "2008-04-14", "close": 69.8184, "volume": 361.0}, {"date": "2008-04-15", "close": 87.273, "volume": 387.0}, {"date": "2008-04-16", "close": 90.1821, "volume": 81.0}, {"date": "2008-04-17", "close": 93.0912, "volume": 822.0}, {"date": "2008-04-18", "close": 98.9094, "volume": 685.0}, {"date": "2008-04-21", "close": 96.0003, "volume": 735.0}, {"date": "2008-04-22", "close": 90.1821, "volume": 369.0}, {"date": "2008-04-23", "close": 87.273, "volume": 110.0}, {"date": "2008-04-24", "close": 84.3639, "volume": 396.0}, {"date": "2008-04-28", "close": 98.9094, "volume": 243.0}, {"date": "2008-04-29", "close": 96.0003, "volume": 1129.0}, {"date": "2008-05-01", "close": 98.9094, "volume": 418.0}, {"date": "2008-05-02", "close": 113.4549, "volume": 2174.0}, {"date": "2008-05-07", "close": 154.1823, "volume": 13368.0}, {"date": "2008-05-08", "close": 145.455, "volume": 4621.0}, {"date": "2008-05-09", "close": 142.5459, "volume": 4754.0}, {"date": "2008-05-12", "close": 142.5459, "volume": 2149.0}, {"date": "2008-05-13", "close": 148.3641, "volume": 2344.0}, {"date": "2008-05-14", "close": 162.9096, "volume": 4594.0}, {"date": "2008-05-15", "close": 157.0914, "volume": 1954.0}, {"date": "2008-05-16", "close": 154.1823, "volume": 3147.0}, {"date": "2008-05-19", "close": 160.0005, "volume": 4507.0}, {"date": "2008-05-20", "close": 151.2732, "volume": 3621.0}, {"date": "2008-05-21", "close": 168.7278, "volume": 6534.0}, {"date": "2008-05-22", "close": 165.8187, "volume": 1437.0}, {"date": "2008-05-23", "close": 165.8187, "volume": 984.0}, {"date": "2008-05-26", "close": 160.0005, "volume": 1543.0}, {"date": "2008-05-27", "close": 154.1823, "volume": 1086.0}, {"date": "2008-05-28", "close": 151.2732, "volume": 1184.0}, {"date": "2008-05-29", "close": 142.5459, "volume": 2218.0}, {"date": "2008-05-30", "close": 130.9095, "volume": 994.0}, {"date": "2008-06-02", "close": 142.5459, "volume": 324.0}, {"date": "2008-06-03", "close": 142.5459, "volume": 2317.0}, {"date": "2008-06-04", "close": 136.7277, "volume": 530.0}, {"date": "2008-06-05", "close": 142.5459, "volume": 607.0}, {"date": "2008-06-06", "close": 139.6368, "volume": 409.0}, {"date": "2008-06-10", "close": 128.0004, "volume": 777.0}, {"date": "2008-06-11", "close": 125.0913, "volume": 740.0}, {"date": "2008-06-12", "close": 119.2731, "volume": 2560.0}, {"date": "2008-06-13", "close": 119.2731, "volume": 915.0}, {"date": "2008-06-16", "close": 119.2731, "volume": 1956.0}, {"date": "2008-06-17", "close": 122.1822, "volume": 1877.0}, {"date": "2008-06-18", "close": 130.9095, "volume": 1429.0}, {"date": "2008-06-19", "close": 136.7277, "volume": 723.0}, {"date": "2008-06-20", "close": 136.7277, "volume": 586.0}, {"date": "2008-06-23", "close": 122.1822, "volume": 447.0}, {"date": "2008-06-24", "close": 122.1822, "volume": 2772.0}, {"date": "2008-06-25", "close": 119.2731, "volume": 1110.0}, {"date": "2008-06-26", "close": 122.1822, "volume": 923.0}, {"date": "2008-06-27", "close": 125.0913, "volume": 2392.0}, {"date": "2008-06-30", "close": 125.0913, "volume": 1210.0}, {"date": "2008-07-01", "close": 125.0913, "volume": 1320.0}, {"date": "2008-07-02", "close": 130.9095, "volume": 554.0}, {"date": "2008-07-03", "close": 116.364, "volume": 1730.0}, {"date": "2008-07-04", "close": 113.4549, "volume": 356.0}, {"date": "2008-07-07", "close": 110.5458, "volume": 572.0}, {"date": "2008-07-08", "close": 107.6367, "volume": 221.0}, {"date": "2008-07-09", "close": 104.7276, "volume": 409.0}, {"date": "2008-07-10", "close": 101.8185, "volume": 918.0}, {"date": "2008-07-11", "close": 116.364, "volume": 1600.0}, {"date": "2008-07-14", "close": 104.7276, "volume": 223.0}, {"date": "2008-07-15", "close": 107.6367, "volume": 429.0}, {"date": "2008-07-16", "close": 101.8185, "volume": 595.0}, {"date": "2008-07-18", "close": 96.0003, "volume": 1390.0}, {"date": "2008-07-21", "close": 93.0912, "volume": 177.0}, {"date": "2008-07-22", "close": 87.273, "volume": 1830.0}, {"date": "2008-07-23", "close": 101.8185, "volume": 1570.0}, {"date": "2008-07-24", "close": 90.1821, "volume": 940.0}, {"date": "2008-07-25", "close": 87.273, "volume": 593.0}, {"date": "2008-07-28", "close": 81.4548, "volume": 796.0}, {"date": "2008-07-29", "close": 81.4548, "volume": 609.0}, {"date": "2008-07-30", "close": 78.5457, "volume": 599.0}, {"date": "2008-07-31", "close": 87.273, "volume": 563.0}, {"date": "2008-08-01", "close": 87.273, "volume": 14.0}, {"date": "2008-08-04", "close": 81.4548, "volume": 107.0}, {"date": "2008-08-05", "close": 72.7275, "volume": 200.0}, {"date": "2008-08-06", "close": 78.5457, "volume": 78.0}, {"date": "2008-08-07", "close": 64.0002, "volume": 33.0}, {"date": "2008-08-08", "close": 78.5457, "volume": 305.0}, {"date": "2008-08-11", "close": 72.7275, "volume": 40.0}, {"date": "2008-08-12", "close": 64.0002, "volume": 492.0}, {"date": "2008-08-13", "close": 61.0911, "volume": 501.0}, {"date": "2008-08-14", "close": 61.0911, "volume": 309.0}, {"date": "2008-08-15", "close": 58.182, "volume": 673.0}, {"date": "2008-08-18", "close": 58.182, "volume": 428.0}, {"date": "2008-08-19", "close": 52.3638, "volume": 905.0}, {"date": "2008-08-20", "close": 52.3638, "volume": 220.0}, {"date": "2008-08-21", "close": 55.2729, "volume": 77.0}, {"date": "2008-08-22", "close": 61.0911, "volume": 1035.0}, {"date": "2008-08-25", "close": 58.182, "volume": 289.0}, {"date": "2008-08-26", "close": 52.3638, "volume": 411.0}, {"date": "2008-08-27", "close": 61.0911, "volume": 692.0}, {"date": "2008-08-28", "close": 66.9093, "volume": 865.0}, {"date": "2008-08-29", "close": 64.0002, "volume": 2.0}, {"date": "2008-09-01", "close": 61.0911, "volume": 130.0}, {"date": "2008-09-02", "close": 66.9093, "volume": 69.0}, {"date": "2008-09-03", "close": 58.182, "volume": 1010.0}, {"date": "2008-09-04", "close": 61.0911, "volume": 390.0}, {"date": "2008-09-05", "close": 55.2729, "volume": 464.0}, {"date": "2008-09-08", "close": 52.3638, "volume": 186.0}, {"date": "2008-09-09", "close": 55.2729, "volume": 33.0}, {"date": "2008-09-10", "close": 55.2729, "volume": 44.0}, {"date": "2008-09-11", "close": 55.2729, "volume": 272.0}, {"date": "2008-09-12", "close": 43.6365, "volume": 172.0}, {"date": "2008-09-16", "close": 43.6365, "volume": 2041.0}, {"date": "2008-09-17", "close": 43.6365, "volume": 1083.0}, {"date": "2008-09-18", "close": 43.6365, "volume": 1173.0}, {"date": "2008-09-19", "close": 43.6365, "volume": 378.0}, {"date": "2008-09-22", "close": 40.7274, "volume": 373.0}, {"date": "2008-09-23", "close": 43.6365, "volume": 224.0}, {"date": "2008-09-29", "close": 37.8183, "volume": 149.0}, {"date": "2008-10-01", "close": 40.7274, "volume": 34.0}, {"date": "2008-10-02", "close": 49.4547, "volume": 34.0}, {"date": "2008-10-03", "close": 37.8183, "volume": 370.0}, {"date": "2008-10-06", "close": 29.091, "volume": 567.0}, {"date": "2008-10-07", "close": 32.0001, "volume": 1096.0}, {"date": "2008-10-08", "close": 29.091, "volume": 1155.0}, {"date": "2008-10-09", "close": 29.091, "volume": 395.0}, {"date": "2008-10-10", "close": 23.2728, "volume": 2404.0}, {"date": "2008-10-14", "close": 32.0001, "volume": 773.0}, {"date": "2008-10-15", "close": 29.091, "volume": 323.0}, {"date": "2008-10-16", "close": 29.091, "volume": 708.0}, {"date": "2008-10-17", "close": 29.091, "volume": 148.0}, {"date": "2008-10-20", "close": 26.1819, "volume": 722.0}, {"date": "2008-10-22", "close": 26.1819, "volume": 268.0}, {"date": "2008-10-23", "close": 26.1819, "volume": 193.0}, {"date": "2008-10-24", "close": 23.2728, "volume": 180.0}, {"date": "2008-10-27", "close": 26.1819, "volume": 516.0}, {"date": "2008-10-28", "close": 17.4546, "volume": 103.0}, {"date": "2008-10-29", "close": 20.3637, "volume": 104.0}, {"date": "2008-10-30", "close": 26.1819, "volume": 1133.0}, {"date": "2008-10-31", "close": 26.1819, "volume": 292.0}, {"date": "2008-11-05", "close": 23.2728, "volume": 451.0}, {"date": "2008-11-06", "close": 26.1819, "volume": 3268.0}, {"date": "2008-11-13", "close": 20.3637, "volume": 583.0}, {"date": "2008-11-14", "close": 20.3637, "volume": 79.0}, {"date": "2008-11-17", "close": 20.3637, "volume": 162.0}, {"date": "2008-11-25", "close": 20.3637, "volume": 90.0}, {"date": "2008-11-26", "close": 20.3637, "volume": 265.0}, {"date": "2008-11-27", "close": 17.4546, "volume": 361.0}, {"date": "2008-11-28", "close": 17.4546, "volume": 395.0}, {"date": "2008-12-01", "close": 14.5455, "volume": 493.0}, {"date": "2008-12-02", "close": 11.6364, "volume": 1230.0}, {"date": "2008-12-04", "close": 14.5455, "volume": 925.0}, {"date": "2008-12-08", "close": 17.4546, "volume": 418.0}, {"date": "2008-12-10", "close": 14.5455, "volume": 24.0}, {"date": "2008-12-11", "close": 17.4546, "volume": 117.0}, {"date": "2008-12-12", "close": 14.5455, "volume": 296.0}, {"date": "2008-12-17", "close": 14.5455, "volume": 173.0}, {"date": "2008-12-18", "close": 14.5455, "volume": 172.0}, {"date": "2008-12-22", "close": 17.4546, "volume": 66.0}, {"date": "2008-12-24", "close": 17.4546, "volume": 516.0}, {"date": "2008-12-29", "close": 17.4546, "volume": 337.0}, {"date": "2008-12-30", "close": 17.4546, "volume": 395.0}, {"date": "2008-12-31", "close": 17.4546, "volume": 116.0}, {"date": "2009-01-02", "close": 23.2728, "volume": 1745.0}, {"date": "2009-01-05", "close": 20.3637, "volume": 136.0}, {"date": "2009-01-06", "close": 20.3637, "volume": 687.0}, {"date": "2009-01-08", "close": 29.091, "volume": 1407.0}, {"date": "2009-01-09", "close": 32.0001, "volume": 1838.0}, {"date": "2009-01-12", "close": 23.2728, "volume": 1293.0}, {"date": "2009-01-13", "close": 26.1819, "volume": 145.0}, {"date": "2009-01-14", "close": 23.2728, "volume": 215.0}, {"date": "2009-01-15", "close": 20.3637, "volume": 672.0}, {"date": "2009-01-16", "close": 23.2728, "volume": 639.0}, {"date": "2009-01-19", "close": 23.2728, "volume": 365.0}, {"date": "2009-01-20", "close": 20.3637, "volume": 496.0}, {"date": "2009-01-21", "close": 20.3637, "volume": 1019.0}, {"date": "2009-01-22", "close": 20.3637, "volume": 31.0}, {"date": "2009-01-23", "close": 20.3637, "volume": 282.0}, {"date": "2009-01-27", "close": 23.2728, "volume": 1085.0}, {"date": "2009-01-28", "close": 23.2728, "volume": 624.0}, {"date": "2009-01-29", "close": 23.2728, "volume": 278.0}, {"date": "2009-01-30", "close": 23.2728, "volume": 1806.0}, {"date": "2009-02-02", "close": 26.1819, "volume": 842.0}, {"date": "2009-02-03", "close": 26.1819, "volume": 3042.0}, {"date": "2009-02-05", "close": 20.3637, "volume": 425.0}, {"date": "2009-02-06", "close": 20.3637, "volume": 347.0}, {"date": "2009-02-09", "close": 20.3637, "volume": 206.0}, {"date": "2009-02-12", "close": 20.3637, "volume": 1203.0}, {"date": "2009-02-13", "close": 20.3637, "volume": 687.0}, {"date": "2009-02-16", "close": 20.3637, "volume": 137.0}, {"date": "2009-02-17", "close": 20.3637, "volume": 172.0}, {"date": "2009-02-18", "close": 20.3637, "volume": 132.0}, {"date": "2009-02-19", "close": 20.3637, "volume": 1051.0}, {"date": "2009-02-20", "close": 20.3637, "volume": 292.0}, {"date": "2009-02-23", "close": 20.3637, "volume": 58.0}, {"date": "2009-02-24", "close": 23.2728, "volume": 2972.0}, {"date": "2009-02-25", "close": 23.2728, "volume": 973.0}, {"date": "2009-03-03", "close": 20.3637, "volume": 246.0}, {"date": "2009-03-04", "close": 20.3637, "volume": 687.0}, {"date": "2009-03-05", "close": 20.3637, "volume": 287.0}, {"date": "2009-03-06", "close": 20.3637, "volume": 269.0}, {"date": "2009-03-09", "close": 23.2728, "volume": 357.0}, {"date": "2009-03-10", "close": 20.3637, "volume": 413.0}, {"date": "2009-03-12", "close": 20.3637, "volume": 722.0}, {"date": "2009-03-13", "close": 23.2728, "volume": 264.0}, {"date": "2009-03-16", "close": 20.3637, "volume": 172.0}, {"date": "2009-03-17", "close": 20.3637, "volume": 344.0}, {"date": "2009-03-19", "close": 23.2728, "volume": 172.0}, {"date": "2009-03-24", "close": 20.3637, "volume": 292.0}, {"date": "2009-03-25", "close": 26.1819, "volume": 1140.0}, {"date": "2009-03-26", "close": 26.1819, "volume": 86.0}, {"date": "2009-03-27", "close": 23.2728, "volume": 419.0}, {"date": "2009-03-30", "close": 23.2728, "volume": 235.0}, {"date": "2009-03-31", "close": 23.2728, "volume": 172.0}, {"date": "2009-04-03", "close": 20.3637, "volume": 125.0}, {"date": "2009-04-06", "close": 20.3637, "volume": 368.0}, {"date": "2009-04-07", "close": 20.3637, "volume": 120.0}, {"date": "2009-04-14", "close": 23.2728, "volume": 160.0}, {"date": "2009-04-15", "close": 23.2728, "volume": 555.0}, {"date": "2009-04-16", "close": 26.1819, "volume": 1250.0}, {"date": "2009-04-17", "close": 26.1819, "volume": 852.0}, {"date": "2009-04-20", "close": 23.2728, "volume": 172.0}, {"date": "2009-04-21", "close": 26.1819, "volume": 34.0}, {"date": "2009-04-22", "close": 26.1819, "volume": 1501.0}, {"date": "2009-04-23", "close": 26.1819, "volume": 624.0}, {"date": "2009-04-24", "close": 29.091, "volume": 392.0}, {"date": "2009-04-27", "close": 26.1819, "volume": 1397.0}, {"date": "2009-04-28", "close": 26.1819, "volume": 35.0}, {"date": "2009-04-29", "close": 26.1819, "volume": 77.0}, {"date": "2009-04-30", "close": 26.1819, "volume": 551.0}, {"date": "2009-05-01", "close": 26.1819, "volume": 54.0}, {"date": "2009-05-04", "close": 29.091, "volume": 2364.0}, {"date": "2009-05-05", "close": 32.0001, "volume": 165.0}, {"date": "2009-05-07", "close": 37.8183, "volume": 2933.0}, {"date": "2009-05-08", "close": 37.8183, "volume": 675.0}, {"date": "2009-05-11", "close": 43.6365, "volume": 1819.0}, {"date": "2009-05-12", "close": 37.8183, "volume": 1035.0}, {"date": "2009-05-14", "close": 34.9092, "volume": 409.0}, {"date": "2009-05-15", "close": 37.8183, "volume": 93.0}, {"date": "2009-05-19", "close": 34.9092, "volume": 357.0}, {"date": "2009-05-20", "close": 34.9092, "volume": 4.0}, {"date": "2009-05-21", "close": 34.9092, "volume": 237.0}, {"date": "2009-05-22", "close": 34.9092, "volume": 155.0}, {"date": "2009-05-25", "close": 32.0001, "volume": 34.0}, {"date": "2009-05-27", "close": 32.0001, "volume": 34.0}, {"date": "2009-05-28", "close": 34.9092, "volume": 34.0}, {"date": "2009-06-01", "close": 37.8183, "volume": 206.0}, {"date": "2009-06-02", "close": 37.8183, "volume": 103.0}, {"date": "2009-06-03", "close": 40.7274, "volume": 2948.0}, {"date": "2009-06-04", "close": 40.7274, "volume": 938.0}, {"date": "2009-06-05", "close": 40.7274, "volume": 452.0}, {"date": "2009-06-09", "close": 37.8183, "volume": 480.0}, {"date": "2009-06-11", "close": 34.9092, "volume": 632.0}, {"date": "2009-06-12", "close": 34.9092, "volume": 490.0}, {"date": "2009-06-15", "close": 32.0001, "volume": 12.0}, {"date": "2009-06-16", "close": 34.9092, "volume": 280.0}, {"date": "2009-06-17", "close": 32.0001, "volume": 687.0}, {"date": "2009-06-18", "close": 32.0001, "volume": 378.0}, {"date": "2009-06-22", "close": 29.091, "volume": 999.0}, {"date": "2009-06-23", "close": 29.091, "volume": 314.0}, {"date": "2009-06-25", "close": 26.1819, "volume": 231.0}, {"date": "2009-06-26", "close": 26.1819, "volume": 517.0}, {"date": "2009-06-29", "close": 26.1819, "volume": 248.0}, {"date": "2009-06-30", "close": 26.1819, "volume": 883.0}, {"date": "2009-07-01", "close": 26.1819, "volume": 185.0}, {"date": "2009-07-03", "close": 29.091, "volume": 28.0}, {"date": "2009-07-06", "close": 29.091, "volume": 121.0}, {"date": "2009-07-08", "close": 29.091, "volume": 130.0}, {"date": "2009-07-09", "close": 29.091, "volume": 66.0}, {"date": "2009-07-10", "close": 26.1819, "volume": 630.0}, {"date": "2009-07-13", "close": 23.2728, "volume": 773.0}, {"date": "2009-07-15", "close": 23.2728, "volume": 547.0}, {"date": "2009-07-16", "close": 23.2728, "volume": 1839.0}, {"date": "2009-07-17", "close": 26.1819, "volume": 86.0}, {"date": "2009-07-20", "close": 23.2728, "volume": 507.0}, {"date": "2009-07-21", "close": 23.2728, "volume": 344.0}, {"date": "2009-07-22", "close": 23.2728, "volume": 56.0}, {"date": "2009-07-23", "close": 23.2728, "volume": 812.0}, {"date": "2009-07-24", "close": 26.1819, "volume": 412.0}, {"date": "2009-07-27", "close": 26.1819, "volume": 115.0}, {"date": "2009-07-28", "close": 23.2728, "volume": 504.0}, {"date": "2009-07-31", "close": 29.091, "volume": 292.0}, {"date": "2009-08-03", "close": 37.8183, "volume": 2506.0}, {"date": "2009-08-04", "close": 29.091, "volume": 1175.0}, {"date": "2009-08-05", "close": 32.0001, "volume": 93.0}, {"date": "2009-08-06", "close": 32.0001, "volume": 69.0}, {"date": "2009-08-07", "close": 32.0001, "volume": 275.0}, {"date": "2009-08-10", "close": 32.0001, "volume": 292.0}, {"date": "2009-08-11", "close": 32.0001, "volume": 172.0}, {"date": "2009-08-12", "close": 29.091, "volume": 859.0}, {"date": "2009-08-13", "close": 29.091, "volume": 378.0}, {"date": "2009-08-14", "close": 32.0001, "volume": 277.0}, {"date": "2009-08-17", "close": 32.0001, "volume": 21.0}, {"date": "2009-08-18", "close": 29.091, "volume": 132.0}, {"date": "2009-08-19", "close": 29.091, "volume": 241.0}, {"date": "2009-08-20", "close": 29.091, "volume": 66.0}, {"date": "2009-08-21", "close": 29.091, "volume": 172.0}, {"date": "2009-08-25", "close": 29.091, "volume": 665.0}, {"date": "2009-08-26", "close": 34.9092, "volume": 506.0}, {"date": "2009-08-27", "close": 32.0001, "volume": 58.0}, {"date": "2009-08-28", "close": 32.0001, "volume": 34.0}, {"date": "2009-08-31", "close": 29.091, "volume": 705.0}, {"date": "2009-09-01", "close": 32.0001, "volume": 804.0}, {"date": "2009-09-03", "close": 29.091, "volume": 1897.0}, {"date": "2009-09-04", "close": 32.0001, "volume": 1457.0}, {"date": "2009-09-07", "close": 37.8183, "volume": 954.0}, {"date": "2009-09-08", "close": 34.9092, "volume": 120.0}, {"date": "2009-09-09", "close": 34.9092, "volume": 1194.0}, {"date": "2009-09-10", "close": 37.8183, "volume": 146.0}, {"date": "2009-09-11", "close": 40.7274, "volume": 1310.0}, {"date": "2009-09-14", "close": 40.7274, "volume": 882.0}, {"date": "2009-09-15", "close": 34.9092, "volume": 1369.0}, {"date": "2009-09-16", "close": 37.8183, "volume": 31.0}, {"date": "2009-09-17", "close": 37.8183, "volume": 602.0}, {"date": "2009-09-18", "close": 37.8183, "volume": 794.0}, {"date": "2009-09-21", "close": 34.9092, "volume": 274.0}, {"date": "2009-09-22", "close": 34.9092, "volume": 501.0}, {"date": "2009-09-23", "close": 40.7274, "volume": 13.0}, {"date": "2009-09-24", "close": 37.8183, "volume": 397.0}, {"date": "2009-09-25", "close": 37.8183, "volume": 69.0}, {"date": "2009-09-28", "close": 32.0001, "volume": 574.0}, {"date": "2009-09-29", "close": 32.0001, "volume": 14.0}, {"date": "2009-10-01", "close": 34.9092, "volume": 69.0}, {"date": "2009-10-06", "close": 34.9092, "volume": 168.0}, {"date": "2009-10-07", "close": 40.7274, "volume": 4218.0}, {"date": "2009-10-08", "close": 46.5456, "volume": 22324.0}, {"date": "2009-10-09", "close": 43.6365, "volume": 4138.0}, {"date": "2009-10-12", "close": 43.6365, "volume": 1089.0}, {"date": "2009-10-13", "close": 52.3638, "volume": 2529.0}, {"date": "2009-10-14", "close": 55.2729, "volume": 4981.0}, {"date": "2009-10-15", "close": 58.182, "volume": 14302.0}, {"date": "2009-10-16", "close": 61.0911, "volume": 5257.0}, {"date": "2009-10-19", "close": 58.182, "volume": 534.0}, {"date": "2009-10-20", "close": 52.3638, "volume": 3095.0}, {"date": "2009-10-21", "close": 52.3638, "volume": 942.0}, {"date": "2009-10-22", "close": 55.2729, "volume": 1309.0}, {"date": "2009-10-23", "close": 58.182, "volume": 1193.0}, {"date": "2009-10-26", "close": 55.2729, "volume": 378.0}, {"date": "2009-10-27", "close": 55.2729, "volume": 261.0}, {"date": "2009-10-28", "close": 49.4547, "volume": 1729.0}, {"date": "2009-10-29", "close": 46.5456, "volume": 218.0}, {"date": "2009-10-30", "close": 49.4547, "volume": 301.0}, {"date": "2009-11-02", "close": 46.5456, "volume": 1726.0}, {"date": "2009-11-03", "close": 46.5456, "volume": 516.0}, {"date": "2009-11-04", "close": 52.3638, "volume": 654.0}, {"date": "2009-11-05", "close": 52.3638, "volume": 1878.0}, {"date": "2009-11-06", "close": 55.2729, "volume": 2536.0}, {"date": "2009-11-09", "close": 52.3638, "volume": 321.0}, {"date": "2009-11-10", "close": 58.182, "volume": 380.0}, {"date": "2009-11-11", "close": 58.182, "volume": 1403.0}, {"date": "2009-11-12", "close": 55.2729, "volume": 556.0}, {"date": "2009-11-13", "close": 55.2729, "volume": 93.0}, {"date": "2009-11-16", "close": 55.2729, "volume": 1105.0}, {"date": "2009-11-17", "close": 61.0911, "volume": 8531.0}, {"date": "2009-11-18", "close": 61.0911, "volume": 12397.0}, {"date": "2009-11-19", "close": 58.182, "volume": 3575.0}, {"date": "2009-11-20", "close": 55.2729, "volume": 2487.0}, {"date": "2009-11-23", "close": 58.182, "volume": 1472.0}, {"date": "2009-11-24", "close": 55.2729, "volume": 1002.0}, {"date": "2009-11-25", "close": 55.2729, "volume": 292.0}, {"date": "2009-11-26", "close": 52.3638, "volume": 1456.0}, {"date": "2009-11-27", "close": 49.4547, "volume": 751.0}, {"date": "2009-11-30", "close": 52.3638, "volume": 743.0}, {"date": "2009-12-01", "close": 52.3638, "volume": 34.0}, {"date": "2009-12-02", "close": 52.3638, "volume": 663.0}, {"date": "2009-12-03", "close": 49.4547, "volume": 41.0}, {"date": "2009-12-04", "close": 49.4547, "volume": 505.0}, {"date": "2009-12-07", "close": 46.5456, "volume": 146.0}, {"date": "2009-12-08", "close": 46.5456, "volume": 533.0}, {"date": "2009-12-09", "close": 40.7274, "volume": 642.0}, {"date": "2009-12-10", "close": 43.6365, "volume": 531.0}, {"date": "2009-12-11", "close": 43.6365, "volume": 99.0}, {"date": "2009-12-14", "close": 40.7274, "volume": 689.0}, {"date": "2009-12-15", "close": 40.7274, "volume": 242.0}, {"date": "2009-12-16", "close": 40.7274, "volume": 69.0}, {"date": "2009-12-18", "close": 43.6365, "volume": 162.0}, {"date": "2009-12-21", "close": 40.7274, "volume": 67.0}, {"date": "2009-12-29", "close": 40.7274, "volume": 41.0}, {"date": "2009-12-31", "close": 40.7274, "volume": 117.0}, {"date": "2010-01-05", "close": 40.7274, "volume": 1.0}, {"date": "2010-01-06", "close": 49.4547, "volume": 846.0}, {"date": "2010-01-07", "close": 49.4547, "volume": 433.0}, {"date": "2010-01-08", "close": 52.3638, "volume": 1010.0}, {"date": "2010-01-11", "close": 49.4547, "volume": 1280.0}, {"date": "2010-01-12", "close": 52.3638, "volume": 344.0}, {"date": "2010-01-13", "close": 49.4547, "volume": 1451.0}, {"date": "2010-01-14", "close": 52.3638, "volume": 1292.0}, {"date": "2010-01-15", "close": 55.2729, "volume": 1154.0}, {"date": "2010-01-18", "close": 52.3638, "volume": 1251.0}, {"date": "2010-01-19", "close": 52.3638, "volume": 425.0}, {"date": "2010-01-20", "close": 52.3638, "volume": 114.0}, {"date": "2010-01-21", "close": 49.4547, "volume": 1143.0}, {"date": "2010-01-22", "close": 49.4547, "volume": 180.0}, {"date": "2010-01-25", "close": 49.4547, "volume": 123.0}, {"date": "2010-01-27", "close": 52.3638, "volume": 574.0}, {"date": "2010-01-28", "close": 49.4547, "volume": 540.0}, {"date": "2010-01-29", "close": 52.3638, "volume": 1203.0}, {"date": "2010-02-01", "close": 52.3638, "volume": 1211.0}, {"date": "2010-02-02", "close": 49.4547, "volume": 151.0}, {"date": "2010-02-03", "close": 49.4547, "volume": 1255.0}, {"date": "2010-02-05", "close": 43.6365, "volume": 1037.0}, {"date": "2010-02-08", "close": 43.6365, "volume": 44.0}, {"date": "2010-02-09", "close": 40.7274, "volume": 159.0}, {"date": "2010-02-10", "close": 43.6365, "volume": 391.0}, {"date": "2010-02-11", "close": 43.6365, "volume": 172.0}, {"date": "2010-02-12", "close": 43.6365, "volume": 103.0}, {"date": "2010-02-15", "close": 40.7274, "volume": 375.0}, {"date": "2010-02-16", "close": 43.6365, "volume": 14.0}, {"date": "2010-02-17", "close": 49.4547, "volume": 3671.0}, {"date": "2010-02-18", "close": 46.5456, "volume": 705.0}, {"date": "2010-02-19", "close": 43.6365, "volume": 611.0}, {"date": "2010-02-22", "close": 43.6365, "volume": 69.0}, {"date": "2010-02-24", "close": 43.6365, "volume": 179.0}, {"date": "2010-02-25", "close": 40.7274, "volume": 681.0}, {"date": "2010-02-26", "close": 40.7274, "volume": 91.0}, {"date": "2010-03-01", "close": 40.7274, "volume": 254.0}, {"date": "2010-03-02", "close": 37.8183, "volume": 344.0}, {"date": "2010-03-03", "close": 40.7274, "volume": 613.0}, {"date": "2010-03-04", "close": 37.8183, "volume": 318.0}, {"date": "2010-03-05", "close": 40.7274, "volume": 28.0}, {"date": "2010-03-08", "close": 37.8183, "volume": 297.0}, {"date": "2010-03-09", "close": 37.8183, "volume": 31.0}, {"date": "2010-03-10", "close": 40.7274, "volume": 36.0}, {"date": "2010-03-11", "close": 40.7274, "volume": 78.0}, {"date": "2010-03-15", "close": 40.7274, "volume": 687.0}, {"date": "2010-03-16", "close": 40.7274, "volume": 50.0}, {"date": "2010-03-17", "close": 40.7274, "volume": 120.0}, {"date": "2010-03-19", "close": 37.8183, "volume": 859.0}, {"date": "2010-03-23", "close": 37.8183, "volume": 315.0}, {"date": "2010-03-24", "close": 37.8183, "volume": 346.0}, {"date": "2010-03-25", "close": 37.8183, "volume": 1217.0}, {"date": "2010-03-26", "close": 34.9092, "volume": 447.0}, {"date": "2010-03-29", "close": 37.8183, "volume": 86.0}, {"date": "2010-03-30", "close": 37.8183, "volume": 286.0}, {"date": "2010-03-31", "close": 34.9092, "volume": 516.0}, {"date": "2010-04-01", "close": 34.9092, "volume": 327.0}, {"date": "2010-04-06", "close": 37.8183, "volume": 541.0}, {"date": "2010-04-07", "close": 37.8183, "volume": 344.0}, {"date": "2010-04-08", "close": 37.8183, "volume": 670.0}, {"date": "2010-04-09", "close": 37.8183, "volume": 739.0}, {"date": "2010-04-12", "close": 37.8183, "volume": 380.0}, {"date": "2010-04-14", "close": 43.6365, "volume": 4827.0}, {"date": "2010-04-15", "close": 46.5456, "volume": 4080.0}, {"date": "2010-04-16", "close": 46.5456, "volume": 79.0}, {"date": "2010-04-19", "close": 40.7274, "volume": 815.0}, {"date": "2010-04-20", "close": 40.7274, "volume": 255.0}, {"date": "2010-04-21", "close": 43.6365, "volume": 800.0}, {"date": "2010-04-22", "close": 43.6365, "volume": 670.0}, {"date": "2010-04-23", "close": 40.7274, "volume": 1239.0}, {"date": "2010-04-29", "close": 40.7274, "volume": 34.0}, {"date": "2010-04-30", "close": 43.6365, "volume": 120.0}, {"date": "2010-05-03", "close": 40.7274, "volume": 302.0}, {"date": "2010-05-05", "close": 34.9092, "volume": 413.0}, {"date": "2010-05-06", "close": 32.0001, "volume": 728.0}, {"date": "2010-05-07", "close": 32.0001, "volume": 1409.0}, {"date": "2010-05-10", "close": 34.9092, "volume": 561.0}, {"date": "2010-05-11", "close": 34.9092, "volume": 25.0}, {"date": "2010-05-12", "close": 34.9092, "volume": 2200.0}, {"date": "2010-05-13", "close": 34.9092, "volume": 34.0}, {"date": "2010-05-18", "close": 32.0001, "volume": 344.0}, {"date": "2010-05-20", "close": 32.0001, "volume": 14.0}, {"date": "2010-05-21", "close": 29.091, "volume": 4233.0}, {"date": "2010-05-24", "close": 29.091, "volume": 69.0}, {"date": "2010-05-25", "close": 29.091, "volume": 516.0}, {"date": "2010-05-26", "close": 29.091, "volume": 344.0}, {"date": "2010-05-27", "close": 29.091, "volume": 15.0}, {"date": "2010-06-01", "close": 29.091, "volume": 2349.0}, {"date": "2010-06-02", "close": 29.091, "volume": 34.0}, {"date": "2010-06-03", "close": 32.0001, "volume": 18.0}, {"date": "2010-06-04", "close": 34.9092, "volume": 310.0}, {"date": "2010-06-07", "close": 32.0001, "volume": 516.0}, {"date": "2010-06-08", "close": 32.0001, "volume": 752.0}, {"date": "2010-06-09", "close": 29.091, "volume": 27.0}, {"date": "2010-06-10", "close": 34.9092, "volume": 1558.0}, {"date": "2010-06-11", "close": 32.0001, "volume": 379.0}, {"date": "2010-06-15", "close": 26.1819, "volume": 1476.0}, {"date": "2010-06-16", "close": 29.091, "volume": 571.0}, {"date": "2010-06-17", "close": 26.1819, "volume": 38.0}, {"date": "2010-06-18", "close": 26.1819, "volume": 1418.0}, {"date": "2010-06-22", "close": 29.091, "volume": 1708.0}, {"date": "2010-06-23", "close": 26.1819, "volume": 859.0}, {"date": "2010-06-24", "close": 26.1819, "volume": 1581.0}, {"date": "2010-06-25", "close": 26.1819, "volume": 213.0}, {"date": "2010-06-28", "close": 23.2728, "volume": 451.0}, {"date": "2010-06-29", "close": 23.2728, "volume": 1203.0}, {"date": "2010-06-30", "close": 23.2728, "volume": 481.0}, {"date": "2010-07-01", "close": 23.2728, "volume": 18.0}, {"date": "2010-07-02", "close": 23.2728, "volume": 385.0}, {"date": "2010-07-07", "close": 23.2728, "volume": 436.0}, {"date": "2010-07-09", "close": 26.1819, "volume": 34.0}, {"date": "2010-07-12", "close": 23.2728, "volume": 110.0}, {"date": "2010-07-13", "close": 26.1819, "volume": 34.0}, {"date": "2010-07-14", "close": 26.1819, "volume": 162.0}, {"date": "2010-07-15", "close": 26.1819, "volume": 17.0}, {"date": "2010-07-19", "close": 23.2728, "volume": 59.0}, {"date": "2010-07-20", "close": 32.0001, "volume": 1464.0}, {"date": "2010-07-22", "close": 32.0001, "volume": 889.0}, {"date": "2010-07-23", "close": 34.9092, "volume": 172.0}, {"date": "2010-07-27", "close": 29.091, "volume": 34.0}, {"date": "2010-07-28", "close": 29.091, "volume": 86.0}, {"date": "2010-07-29", "close": 23.2728, "volume": 2041.0}, {"date": "2010-07-30", "close": 23.2728, "volume": 739.0}, {"date": "2010-08-02", "close": 26.1819, "volume": 363.0}, {"date": "2010-08-03", "close": 26.1819, "volume": 1023.0}, {"date": "2010-08-04", "close": 23.2728, "volume": 725.0}, {"date": "2010-08-05", "close": 23.2728, "volume": 897.0}, {"date": "2010-08-06", "close": 23.2728, "volume": 103.0}, {"date": "2010-08-09", "close": 23.2728, "volume": 125.0}, {"date": "2010-08-11", "close": 23.2728, "volume": 384.0}, {"date": "2010-08-12", "close": 26.1819, "volume": 476.0}, {"date": "2010-08-16", "close": 23.2728, "volume": 48.0}, {"date": "2010-08-18", "close": 23.2728, "volume": 78.0}, {"date": "2010-08-19", "close": 23.2728, "volume": 34.0}, {"date": "2010-08-20", "close": 23.2728, "volume": 103.0}, {"date": "2010-08-25", "close": 23.2728, "volume": 1418.0}, {"date": "2010-08-30", "close": 23.2728, "volume": 233.0}, {"date": "2010-08-31", "close": 23.2728, "volume": 25.0}, {"date": "2010-09-01", "close": 26.1819, "volume": 107.0}, {"date": "2010-09-02", "close": 23.2728, "volume": 1.0}, {"date": "2010-09-06", "close": 23.2728, "volume": 125.0}, {"date": "2010-09-08", "close": 23.2728, "volume": 13.0}, {"date": "2010-09-09", "close": 23.2728, "volume": 104.0}, {"date": "2010-09-10", "close": 26.1819, "volume": 76.0}, {"date": "2010-09-15", "close": 29.091, "volume": 1151.0}, {"date": "2010-09-16", "close": 26.1819, "volume": 138.0}, {"date": "2010-09-17", "close": 26.1819, "volume": 172.0}, {"date": "2010-09-20", "close": 26.1819, "volume": 115.0}, {"date": "2010-09-22", "close": 26.1819, "volume": 275.0}, {"date": "2010-09-23", "close": 23.2728, "volume": 687.0}, {"date": "2010-09-24", "close": 26.1819, "volume": 2063.0}, {"date": "2010-09-28", "close": 26.1819, "volume": 685.0}, {"date": "2010-09-29", "close": 29.091, "volume": 2118.0}, {"date": "2010-10-01", "close": 23.2728, "volume": 697.0}, {"date": "2010-10-04", "close": 26.1819, "volume": 801.0}, {"date": "2010-10-05", "close": 29.091, "volume": 17.0}, {"date": "2010-10-06", "close": 26.1819, "volume": 69.0}, {"date": "2010-10-07", "close": 23.2728, "volume": 687.0}, {"date": "2010-10-08", "close": 26.1819, "volume": 416.0}, {"date": "2010-10-11", "close": 29.091, "volume": 199.0}, {"date": "2010-10-12", "close": 26.1819, "volume": 158.0}, {"date": "2010-10-18", "close": 26.1819, "volume": 38.0}, {"date": "2010-10-19", "close": 26.1819, "volume": 753.0}, {"date": "2010-10-22", "close": 26.1819, "volume": 871.0}, {"date": "2010-10-25", "close": 26.1819, "volume": 182.0}, {"date": "2010-10-26", "close": 26.1819, "volume": 1196.0}, {"date": "2010-10-27", "close": 26.1819, "volume": 27.0}, {"date": "2010-10-28", "close": 26.1819, "volume": 257.0}, {"date": "2010-11-01", "close": 26.1819, "volume": 2.0}, {"date": "2010-11-08", "close": 23.2728, "volume": 603.0}, {"date": "2010-11-10", "close": 23.2728, "volume": 43.0}, {"date": "2010-11-11", "close": 32.0001, "volume": 3528.0}, {"date": "2010-11-12", "close": 32.0001, "volume": 1736.0}, {"date": "2010-11-15", "close": 32.0001, "volume": 1003.0}, {"date": "2010-11-16", "close": 32.0001, "volume": 189.0}, {"date": "2010-11-17", "close": 32.0001, "volume": 1436.0}, {"date": "2010-11-18", "close": 32.0001, "volume": 267.0}, {"date": "2010-11-19", "close": 33.0, "volume": 741.0}, {"date": "2010-11-22", "close": 33.0, "volume": 453.0}, {"date": "2010-11-23", "close": 30.0, "volume": 62.0}, {"date": "2010-11-24", "close": 30.0, "volume": 125.0}, {"date": "2010-11-25", "close": 27.0, "volume": 303.0}, {"date": "2010-11-26", "close": 33.0, "volume": 678.0}, {"date": "2010-11-29", "close": 33.0, "volume": 32.0}, {"date": "2010-11-30", "close": 30.0, "volume": 490.0}, {"date": "2010-12-01", "close": 30.0, "volume": 1138.0}, {"date": "2010-12-02", "close": 33.0, "volume": 1125.0}, {"date": "2010-12-03", "close": 30.0, "volume": 155.0}, {"date": "2010-12-06", "close": 30.0, "volume": 667.0}, {"date": "2010-12-07", "close": 33.0, "volume": 33.0}, {"date": "2010-12-08", "close": 36.0, "volume": 1395.0}, {"date": "2010-12-09", "close": 33.0, "volume": 277.0}, {"date": "2010-12-10", "close": 36.0, "volume": 513.0}, {"date": "2010-12-13", "close": 36.0, "volume": 424.0}, {"date": "2010-12-14", "close": 36.0, "volume": 1128.0}, {"date": "2010-12-15", "close": 36.0, "volume": 1400.0}, {"date": "2010-12-16", "close": 36.0, "volume": 807.0}, {"date": "2010-12-17", "close": 36.0, "volume": 139.0}, {"date": "2010-12-20", "close": 36.0, "volume": 1086.0}, {"date": "2010-12-21", "close": 39.0, "volume": 567.0}, {"date": "2010-12-23", "close": 45.0, "volume": 4743.0}, {"date": "2010-12-24", "close": 45.0, "volume": 5638.0}, {"date": "2010-12-29", "close": 48.0, "volume": 3436.0}, {"date": "2010-12-30", "close": 51.0, "volume": 5326.0}, {"date": "2010-12-31", "close": 45.0, "volume": 19182.0}, {"date": "2011-01-04", "close": 51.0, "volume": 7887.0}, {"date": "2011-01-05", "close": 48.0, "volume": 4114.0}, {"date": "2011-01-06", "close": 48.0, "volume": 1958.0}, {"date": "2011-01-07", "close": 48.0, "volume": 1741.0}, {"date": "2011-01-10", "close": 48.0, "volume": 4207.0}, {"date": "2011-01-11", "close": 42.0, "volume": 4138.0}, {"date": "2011-01-12", "close": 45.0, "volume": 4407.0}, {"date": "2011-01-13", "close": 48.0, "volume": 10350.0}, {"date": "2011-01-14", "close": 48.0, "volume": 11025.0}, {"date": "2011-01-17", "close": 48.0, "volume": 5716.0}, {"date": "2011-01-18", "close": 48.0, "volume": 3830.0}, {"date": "2011-01-19", "close": 45.0, "volume": 1847.0}, {"date": "2011-01-20", "close": 45.0, "volume": 5045.0}, {"date": "2011-01-21", "close": 51.0, "volume": 4820.0}, {"date": "2011-01-24", "close": 48.0, "volume": 5197.0}, {"date": "2011-01-25", "close": 48.0, "volume": 2252.0}, {"date": "2011-01-27", "close": 48.0, "volume": 2857.0}, {"date": "2011-01-28", "close": 45.0, "volume": 4081.0}, {"date": "2011-01-31", "close": 45.0, "volume": 2933.0}, {"date": "2011-02-01", "close": 42.0, "volume": 572.0}, {"date": "2011-02-02", "close": 42.0, "volume": 916.0}, {"date": "2011-02-03", "close": 45.0, "volume": 8440.0}, {"date": "2011-02-04", "close": 45.0, "volume": 11798.0}, {"date": "2011-02-07", "close": 42.0, "volume": 3878.0}, {"date": "2011-02-08", "close": 42.0, "volume": 5522.0}, {"date": "2011-02-09", "close": 42.0, "volume": 1339.0}, {"date": "2011-02-10", "close": 42.0, "volume": 2891.0}, {"date": "2011-02-11", "close": 45.0, "volume": 4282.0}, {"date": "2011-02-14", "close": 45.0, "volume": 1954.0}, {"date": "2011-02-15", "close": 45.0, "volume": 4425.0}, {"date": "2011-02-16", "close": 45.0, "volume": 2057.0}, {"date": "2011-02-17", "close": 45.0, "volume": 1720.0}, {"date": "2011-02-18", "close": 45.0, "volume": 3554.0}, {"date": "2011-02-21", "close": 45.0, "volume": 2918.0}, {"date": "2011-02-22", "close": 48.0, "volume": 8175.0}, {"date": "2011-02-23", "close": 45.0, "volume": 5530.0}, {"date": "2011-02-25", "close": 42.0, "volume": 1892.0}, {"date": "2011-02-28", "close": 45.0, "volume": 470.0}, {"date": "2011-03-01", "close": 45.0, "volume": 557.0}, {"date": "2011-03-02", "close": 45.0, "volume": 1007.0}, {"date": "2011-03-03", "close": 45.0, "volume": 260.0}, {"date": "2011-03-04", "close": 45.0, "volume": 200.0}, {"date": "2011-03-07", "close": 45.0, "volume": 717.0}, {"date": "2011-03-08", "close": 42.0, "volume": 455.0}, {"date": "2011-03-09", "close": 45.0, "volume": 44.0}, {"date": "2011-03-10", "close": 42.0, "volume": 624.0}, {"date": "2011-03-11", "close": 45.0, "volume": 2421.0}, {"date": "2011-03-14", "close": 42.0, "volume": 1845.0}, {"date": "2011-03-15", "close": 39.0, "volume": 646.0}, {"date": "2011-03-16", "close": 36.0, "volume": 1098.0}, {"date": "2011-03-17", "close": 36.0, "volume": 667.0}, {"date": "2011-03-18", "close": 39.0, "volume": 1825.0}, {"date": "2011-03-21", "close": 39.0, "volume": 1252.0}, {"date": "2011-03-22", "close": 39.0, "volume": 1400.0}, {"date": "2011-03-23", "close": 42.0, "volume": 1095.0}, {"date": "2011-03-24", "close": 42.0, "volume": 2670.0}, {"date": "2011-03-25", "close": 39.0, "volume": 177.0}, {"date": "2011-03-28", "close": 39.0, "volume": 950.0}, {"date": "2011-03-29", "close": 39.0, "volume": 610.0}, {"date": "2011-03-30", "close": 42.0, "volume": 618.0}, {"date": "2011-03-31", "close": 42.0, "volume": 3.0}, {"date": "2011-04-01", "close": 42.0, "volume": 400.0}, {"date": "2011-04-04", "close": 39.0, "volume": 644.0}, {"date": "2011-04-05", "close": 42.0, "volume": 1008.0}, {"date": "2011-04-06", "close": 42.0, "volume": 1275.0}, {"date": "2011-04-07", "close": 42.0, "volume": 1353.0}, {"date": "2011-04-08", "close": 42.0, "volume": 905.0}, {"date": "2011-04-11", "close": 42.0, "volume": 5793.0}, {"date": "2011-04-12", "close": 42.0, "volume": 708.0}, {"date": "2011-04-13", "close": 42.0, "volume": 2483.0}, {"date": "2011-04-14", "close": 45.0, "volume": 729.0}, {"date": "2011-04-15", "close": 42.0, "volume": 1621.0}, {"date": "2011-04-18", "close": 42.0, "volume": 320.0}, {"date": "2011-04-19", "close": 39.0, "volume": 2652.0}, {"date": "2011-04-20", "close": 39.0, "volume": 967.0}, {"date": "2011-04-21", "close": 39.0, "volume": 1275.0}, {"date": "2011-04-27", "close": 39.0, "volume": 2535.0}, {"date": "2011-04-28", "close": 39.0, "volume": 170.0}, {"date": "2011-04-29", "close": 39.0, "volume": 1687.0}, {"date": "2011-05-02", "close": 39.0, "volume": 367.0}, {"date": "2011-05-03", "close": 39.0, "volume": 447.0}, {"date": "2011-05-04", "close": 39.0, "volume": 500.0}, {"date": "2011-05-09", "close": 39.0, "volume": 2121.0}, {"date": "2011-05-10", "close": 36.0, "volume": 954.0}, {"date": "2011-05-11", "close": 39.0, "volume": 482.0}, {"date": "2011-05-12", "close": 36.0, "volume": 335.0}, {"date": "2011-05-13", "close": 39.0, "volume": 1875.0}, {"date": "2011-05-16", "close": 36.0, "volume": 404.0}, {"date": "2011-05-17", "close": 36.0, "volume": 736.0}, {"date": "2011-05-18", "close": 36.0, "volume": 1209.0}, {"date": "2011-05-19", "close": 36.0, "volume": 367.0}, {"date": "2011-05-20", "close": 33.0, "volume": 1389.0}, {"date": "2011-05-23", "close": 36.0, "volume": 829.0}, {"date": "2011-05-24", "close": 36.0, "volume": 847.0}, {"date": "2011-05-25", "close": 36.0, "volume": 17.0}, {"date": "2011-05-26", "close": 36.0, "volume": 33.0}, {"date": "2011-05-27", "close": 36.0, "volume": 533.0}, {"date": "2011-05-30", "close": 36.0, "volume": 1488.0}, {"date": "2011-05-31", "close": 36.0, "volume": 73.0}, {"date": "2011-06-01", "close": 33.0, "volume": 344.0}, {"date": "2011-06-02", "close": 36.0, "volume": 1045.0}, {"date": "2011-06-03", "close": 33.0, "volume": 153.0}, {"date": "2011-06-06", "close": 36.0, "volume": 31.0}, {"date": "2011-06-07", "close": 36.0, "volume": 161.0}, {"date": "2011-06-08", "close": 36.0, "volume": 204.0}, {"date": "2011-06-09", "close": 33.0, "volume": 2133.0}, {"date": "2011-06-10", "close": 36.0, "volume": 353.0}, {"date": "2011-06-14", "close": 33.0, "volume": 123.0}, {"date": "2011-06-29", "close": 35.0, "volume": 250.0}, {"date": "2011-06-30", "close": 33.75, "volume": 1148.0}, {"date": "2011-07-01", "close": 33.0, "volume": 1081.0}, {"date": "2011-07-04", "close": 30.0, "volume": 975.0}, {"date": "2011-07-05", "close": 30.5, "volume": 187.0}, {"date": "2011-07-06", "close": 30.5, "volume": 744.0}, {"date": "2011-07-07", "close": 33.75, "volume": 2031.0}, {"date": "2011-07-08", "close": 36.25, "volume": 1933.0}, {"date": "2011-07-11", "close": 36.0, "volume": 2820.0}, {"date": "2011-07-12", "close": 36.0, "volume": 500.0}, {"date": "2011-07-13", "close": 34.5, "volume": 484.0}, {"date": "2011-07-14", "close": 34.5, "volume": 175.0}, {"date": "2011-07-15", "close": 38.0, "volume": 2592.0}, {"date": "2011-07-18", "close": 42.0, "volume": 3433.0}, {"date": "2011-07-19", "close": 41.0, "volume": 1311.0}, {"date": "2011-07-20", "close": 40.0, "volume": 762.0}, {"date": "2011-07-21", "close": 42.0, "volume": 1866.0}, {"date": "2011-07-22", "close": 40.0, "volume": 722.0}, {"date": "2011-07-25", "close": 42.5, "volume": 3133.0}, {"date": "2011-07-26", "close": 43.5, "volume": 1817.0}, {"date": "2011-07-27", "close": 44.0, "volume": 4570.0}, {"date": "2011-07-28", "close": 43.5, "volume": 2279.0}, {"date": "2011-07-29", "close": 43.5, "volume": 6693.0}, {"date": "2011-08-01", "close": 42.0, "volume": 2668.0}, {"date": "2011-08-02", "close": 42.0, "volume": 787.0}, {"date": "2011-08-03", "close": 41.25, "volume": 1092.0}, {"date": "2011-08-08", "close": 35.0, "volume": 3967.0}, {"date": "2011-08-09", "close": 36.0, "volume": 3753.0}, {"date": "2011-08-10", "close": 40.0, "volume": 300.0}, {"date": "2011-08-11", "close": 37.0, "volume": 1761.0}, {"date": "2011-08-12", "close": 40.0, "volume": 1263.0}, {"date": "2011-08-15", "close": 41.0, "volume": 620.0}, {"date": "2011-08-16", "close": 41.0, "volume": 1888.0}, {"date": "2011-08-17", "close": 41.0, "volume": 546.0}, {"date": "2011-08-18", "close": 39.0, "volume": 370.0}, {"date": "2011-08-19", "close": 37.75, "volume": 652.0}, {"date": "2011-08-22", "close": 40.5, "volume": 1210.0}, {"date": "2011-08-23", "close": 44.0, "volume": 5356.0}, {"date": "2011-08-24", "close": 44.0, "volume": 4958.0}, {"date": "2011-08-25", "close": 44.0, "volume": 2628.0}, {"date": "2011-08-26", "close": 44.0, "volume": 1745.0}, {"date": "2011-08-29", "close": 44.0, "volume": 455.0}, {"date": "2011-08-30", "close": 43.5, "volume": 1519.0}, {"date": "2011-08-31", "close": 44.75, "volume": 2019.0}, {"date": "2011-09-01", "close": 44.5, "volume": 1318.0}, {"date": "2011-09-02", "close": 44.0, "volume": 110.0}, {"date": "2011-09-05", "close": 44.0, "volume": 1305.0}, {"date": "2011-09-06", "close": 44.0, "volume": 91.0}, {"date": "2011-09-07", "close": 44.0, "volume": 252.0}, {"date": "2011-09-08", "close": 44.0, "volume": 1081.0}, {"date": "2011-09-09", "close": 44.5, "volume": 1667.0}, {"date": "2011-09-12", "close": 43.5, "volume": 147.0}, {"date": "2011-09-13", "close": 44.5, "volume": 957.0}, {"date": "2011-09-14", "close": 45.0, "volume": 538.0}, {"date": "2011-09-15", "close": 44.5, "volume": 575.0}, {"date": "2011-09-16", "close": 45.0, "volume": 1617.0}, {"date": "2011-09-19", "close": 45.0, "volume": 1074.0}, {"date": "2011-09-20", "close": 45.0, "volume": 20.0}, {"date": "2011-09-21", "close": 44.25, "volume": 1327.0}, {"date": "2011-09-22", "close": 42.5, "volume": 1467.0}, {"date": "2011-09-23", "close": 42.5, "volume": 660.0}, {"date": "2011-09-26", "close": 35.0, "volume": 1327.0}, {"date": "2011-09-27", "close": 37.75, "volume": 1701.0}, {"date": "2011-09-28", "close": 41.0, "volume": 1810.0}, {"date": "2011-09-29", "close": 38.0, "volume": 868.0}, {"date": "2011-10-03", "close": 39.0, "volume": 100.0}, {"date": "2011-10-04", "close": 38.0, "volume": 583.0}, {"date": "2011-10-06", "close": 38.0, "volume": 361.0}, {"date": "2011-10-07", "close": 38.0, "volume": 33.0}, {"date": "2011-10-11", "close": 38.0, "volume": 523.0}, {"date": "2011-10-12", "close": 40.0, "volume": 1253.0}, {"date": "2011-10-13", "close": 39.0, "volume": 50.0}, {"date": "2011-10-14", "close": 40.0, "volume": 320.0}, {"date": "2011-10-17", "close": 40.0, "volume": 981.0}, {"date": "2011-10-18", "close": 40.0, "volume": 203.0}, {"date": "2011-10-19", "close": 41.0, "volume": 500.0}, {"date": "2011-10-20", "close": 40.0, "volume": 220.0}, {"date": "2011-10-21", "close": 40.0, "volume": 630.0}, {"date": "2011-10-24", "close": 39.0, "volume": 400.0}, {"date": "2011-10-25", "close": 37.5, "volume": 1118.0}, {"date": "2011-10-26", "close": 40.0, "volume": 415.0}, {"date": "2011-10-27", "close": 40.5, "volume": 251.0}, {"date": "2011-10-28", "close": 40.5, "volume": 262.0}, {"date": "2011-10-31", "close": 39.5, "volume": 393.0}, {"date": "2011-11-01", "close": 40.0, "volume": 537.0}, {"date": "2011-11-02", "close": 41.0, "volume": 594.0}, {"date": "2011-11-03", "close": 41.5, "volume": 1273.0}, {"date": "2011-11-04", "close": 44.0, "volume": 1812.0}, {"date": "2011-11-07", "close": 43.5, "volume": 1134.0}, {"date": "2011-11-08", "close": 45.25, "volume": 3219.0}, {"date": "2011-11-09", "close": 47.5, "volume": 6045.0}, {"date": "2011-11-10", "close": 48.25, "volume": 2048.0}, {"date": "2011-11-11", "close": 47.5, "volume": 2979.0}, {"date": "2011-11-14", "close": 48.0, "volume": 4840.0}, {"date": "2011-11-15", "close": 48.0, "volume": 1311.0}, {"date": "2011-11-16", "close": 47.5, "volume": 712.0}, {"date": "2011-11-17", "close": 48.0, "volume": 1127.0}, {"date": "2011-11-18", "close": 48.25, "volume": 1361.0}, {"date": "2011-11-21", "close": 47.25, "volume": 5184.0}, {"date": "2011-11-22", "close": 47.0, "volume": 322.0}, {"date": "2011-11-23", "close": 45.75, "volume": 227.0}, {"date": "2011-11-24", "close": 47.0, "volume": 706.0}, {"date": "2011-11-25", "close": 46.5, "volume": 955.0}, {"date": "2011-11-28", "close": 47.0, "volume": 231.0}, {"date": "2011-11-29", "close": 45.75, "volume": 3318.0}, {"date": "2011-11-30", "close": 44.5, "volume": 1284.0}, {"date": "2011-12-01", "close": 45.5, "volume": 298.0}, {"date": "2011-12-02", "close": 45.5, "volume": 20261.0}, {"date": "2011-12-05", "close": 45.0, "volume": 1200.0}, {"date": "2011-12-06", "close": 45.5, "volume": 2740.0}, {"date": "2011-12-07", "close": 47.0, "volume": 1215.0}, {"date": "2011-12-08", "close": 49.0, "volume": 849.0}, {"date": "2011-12-09", "close": 47.5, "volume": 2422.0}, {"date": "2011-12-12", "close": 49.5, "volume": 4872.0}, {"date": "2011-12-13", "close": 48.75, "volume": 3308.0}, {"date": "2011-12-14", "close": 46.25, "volume": 4736.0}, {"date": "2011-12-15", "close": 46.25, "volume": 2551.0}, {"date": "2011-12-16", "close": 46.25, "volume": 79.0}, {"date": "2011-12-19", "close": 46.0, "volume": 2755.0}, {"date": "2011-12-20", "close": 45.25, "volume": 3153.0}, {"date": "2011-12-21", "close": 45.5, "volume": 855.0}, {"date": "2011-12-22", "close": 44.5, "volume": 2867.0}, {"date": "2011-12-23", "close": 45.0, "volume": 4141.0}, {"date": "2011-12-28", "close": 43.5, "volume": 220.0}, {"date": "2011-12-29", "close": 43.5, "volume": 2260.0}, {"date": "2011-12-30", "close": 43.25, "volume": 1854.0}, {"date": "2012-01-03", "close": 43.25, "volume": 882.0}, {"date": "2012-01-04", "close": 45.0, "volume": 77.0}, {"date": "2012-01-05", "close": 46.0, "volume": 383.0}, {"date": "2012-01-06", "close": 43.25, "volume": 400.0}, {"date": "2012-01-09", "close": 43.75, "volume": 612.0}, {"date": "2012-01-10", "close": 44.25, "volume": 1399.0}, {"date": "2012-01-11", "close": 44.0, "volume": 1758.0}, {"date": "2012-01-12", "close": 44.0, "volume": 522.0}, {"date": "2012-01-13", "close": 42.5, "volume": 2583.0}, {"date": "2012-01-16", "close": 45.0, "volume": 1666.0}, {"date": "2012-01-17", "close": 46.0, "volume": 1021.0}, {"date": "2012-01-18", "close": 45.0, "volume": 1200.0}, {"date": "2012-01-19", "close": 44.0, "volume": 1076.0}, {"date": "2012-01-20", "close": 45.0, "volume": 2934.0}, {"date": "2012-01-23", "close": 47.5, "volume": 2367.0}, {"date": "2012-01-24", "close": 48.5, "volume": 5990.0}, {"date": "2012-01-25", "close": 52.0, "volume": 2995.0}, {"date": "2012-01-27", "close": 53.5, "volume": 1682.0}, {"date": "2012-01-30", "close": 57.0, "volume": 7660.0}, {"date": "2012-01-31", "close": 56.25, "volume": 2498.0}, {"date": "2012-02-01", "close": 57.0, "volume": 48399.0}, {"date": "2012-02-02", "close": 56.0, "volume": 15086.0}, {"date": "2012-02-03", "close": 56.5, "volume": 3961.0}, {"date": "2012-02-06", "close": 56.5, "volume": 2318.0}, {"date": "2012-02-07", "close": 56.25, "volume": 1294.0}, {"date": "2012-02-08", "close": 56.0, "volume": 2839.0}, {"date": "2012-02-09", "close": 57.5, "volume": 309.0}, {"date": "2012-02-10", "close": 58.0, "volume": 4121.0}, {"date": "2012-02-13", "close": 57.5, "volume": 1240.0}, {"date": "2012-02-14", "close": 60.0, "volume": 2404.0}, {"date": "2012-02-15", "close": 60.5, "volume": 1771.0}, {"date": "2012-02-16", "close": 62.25, "volume": 2772.0}, {"date": "2012-02-17", "close": 62.25, "volume": 1767.0}, {"date": "2012-02-20", "close": 62.75, "volume": 2309.0}, {"date": "2012-02-21", "close": 63.0, "volume": 1696.0}, {"date": "2012-02-22", "close": 65.5, "volume": 3671.0}, {"date": "2012-02-23", "close": 66.0, "volume": 1605.0}, {"date": "2012-02-24", "close": 67.5, "volume": 1393.0}, {"date": "2012-02-28", "close": 68.0, "volume": 2539.0}, {"date": "2012-02-29", "close": 67.75, "volume": 2424.0}, {"date": "2012-03-01", "close": 71.0, "volume": 8081.0}, {"date": "2012-03-02", "close": 72.5, "volume": 3119.0}, {"date": "2012-03-05", "close": 80.0, "volume": 4859.0}, {"date": "2012-03-06", "close": 77.0, "volume": 6381.0}, {"date": "2012-03-07", "close": 79.0, "volume": 861.0}, {"date": "2012-03-08", "close": 82.5, "volume": 8280.0}, {"date": "2012-03-12", "close": 84.0, "volume": 4111.0}, {"date": "2012-03-13", "close": 81.25, "volume": 5852.0}, {"date": "2012-03-14", "close": 75.0, "volume": 1314.0}, {"date": "2012-03-15", "close": 75.0, "volume": 2808.0}, {"date": "2012-03-16", "close": 77.0, "volume": 780.0}, {"date": "2012-03-19", "close": 76.5, "volume": 340.0}, {"date": "2012-03-20", "close": 77.5, "volume": 842.0}, {"date": "2012-03-21", "close": 75.5, "volume": 220.0}, {"date": "2012-03-22", "close": 74.0, "volume": 4776.0}, {"date": "2012-03-23", "close": 72.5, "volume": 1121.0}, {"date": "2012-03-26", "close": 73.5, "volume": 108.0}, {"date": "2012-03-27", "close": 72.5, "volume": 653.0}, {"date": "2012-03-28", "close": 73.5, "volume": 3243.0}, {"date": "2012-03-29", "close": 73.5, "volume": 4175.0}, {"date": "2012-03-30", "close": 71.5, "volume": 1572.0}, {"date": "2012-04-02", "close": 71.5, "volume": 222.0}, {"date": "2012-04-03", "close": 73.75, "volume": 1703.0}, {"date": "2012-04-04", "close": 74.75, "volume": 954.0}, {"date": "2012-04-05", "close": 76.0, "volume": 927.0}, {"date": "2012-04-10", "close": 75.0, "volume": 100.0}, {"date": "2012-04-11", "close": 74.5, "volume": 1474.0}, {"date": "2012-04-12", "close": 77.5, "volume": 251.0}, {"date": "2012-04-13", "close": 85.0, "volume": 4125.0}, {"date": "2012-04-16", "close": 85.0, "volume": 5218.0}, {"date": "2012-04-17", "close": 83.0, "volume": 840.0}, {"date": "2012-04-18", "close": 83.5, "volume": 2960.0}, {"date": "2012-04-19", "close": 83.75, "volume": 2705.0}, {"date": "2012-04-20", "close": 84.5, "volume": 1160.0}, {"date": "2012-04-23", "close": 84.0, "volume": 870.0}, {"date": "2012-04-24", "close": 81.5, "volume": 484.0}, {"date": "2012-04-26", "close": 81.5, "volume": 103.0}, {"date": "2012-04-27", "close": 76.0, "volume": 264.0}, {"date": "2012-04-30", "close": 74.75, "volume": 1069.0}, {"date": "2012-05-01", "close": 79.0, "volume": 1953.0}, {"date": "2012-05-02", "close": 79.0, "volume": 389.0}, {"date": "2012-05-03", "close": 78.5, "volume": 573.0}, {"date": "2012-05-04", "close": 76.5, "volume": 847.0}, {"date": "2012-05-07", "close": 75.5, "volume": 177.0}, {"date": "2012-05-08", "close": 74.5, "volume": 740.0}, {"date": "2012-05-09", "close": 71.75, "volume": 459.0}, {"date": "2012-05-10", "close": 70.75, "volume": 612.0}, {"date": "2012-05-11", "close": 69.25, "volume": 2238.0}, {"date": "2012-05-14", "close": 65.75, "volume": 93.0}, {"date": "2012-05-15", "close": 65.75, "volume": 748.0}, {"date": "2012-05-16", "close": 62.5, "volume": 422.0}, {"date": "2012-05-17", "close": 59.5, "volume": 367.0}, {"date": "2012-05-18", "close": 61.25, "volume": 341.0}, {"date": "2012-05-21", "close": 62.0, "volume": 761.0}, {"date": "2012-05-22", "close": 62.75, "volume": 64.0}, {"date": "2012-05-23", "close": 63.0, "volume": 32.0}, {"date": "2012-05-24", "close": 65.0, "volume": 522.0}, {"date": "2012-05-25", "close": 62.5, "volume": 200.0}, {"date": "2012-05-28", "close": 62.5, "volume": 175.0}, {"date": "2012-05-29", "close": 62.5, "volume": 20.0}, {"date": "2012-05-30", "close": 65.5, "volume": 188.0}, {"date": "2012-05-31", "close": 62.5, "volume": 877.0}, {"date": "2012-06-01", "close": 65.5, "volume": 2312.0}, {"date": "2012-06-04", "close": 68.5, "volume": 52.0}, {"date": "2012-06-05", "close": 65.5, "volume": 104.0}, {"date": "2012-06-06", "close": 65.0, "volume": 707.0}, {"date": "2012-06-07", "close": 66.5, "volume": 2000.0}, {"date": "2012-06-15", "close": 62.5, "volume": 554.0}, {"date": "2012-06-18", "close": 60.75, "volume": 669.0}, {"date": "2012-06-19", "close": 61.5, "volume": 160.0}, {"date": "2012-06-20", "close": 63.5, "volume": 123.0}, {"date": "2012-06-21", "close": 64.5, "volume": 200.0}, {"date": "2012-06-22", "close": 65.5, "volume": 1700.0}, {"date": "2012-06-25", "close": 65.0, "volume": 1140.0}, {"date": "2012-06-26", "close": 65.0, "volume": 771.0}, {"date": "2012-06-27", "close": 65.0, "volume": 1731.0}, {"date": "2012-06-28", "close": 65.0, "volume": 90.0}, {"date": "2012-06-29", "close": 62.5, "volume": 289.0}, {"date": "2012-07-02", "close": 64.0, "volume": 198.0}, {"date": "2012-07-03", "close": 63.5, "volume": 1216.0}, {"date": "2012-07-04", "close": 62.5, "volume": 100.0}, {"date": "2012-07-05", "close": 62.5, "volume": 108.0}, {"date": "2012-07-06", "close": 62.5, "volume": 100.0}, {"date": "2012-07-09", "close": 62.5, "volume": 223.0}, {"date": "2012-07-10", "close": 62.5, "volume": 200.0}, {"date": "2012-07-11", "close": 63.0, "volume": 890.0}, {"date": "2012-07-13", "close": 63.0, "volume": 50.0}, {"date": "2012-07-16", "close": 61.0, "volume": 493.0}, {"date": "2012-07-17", "close": 61.5, "volume": 464.0}, {"date": "2012-07-18", "close": 59.5, "volume": 200.0}, {"date": "2012-07-23", "close": 59.5, "volume": 273.0}, {"date": "2012-07-24", "close": 59.5, "volume": 20.0}, {"date": "2012-07-25", "close": 59.5, "volume": 231.0}, {"date": "2012-07-26", "close": 60.5, "volume": 80.0}, {"date": "2012-07-27", "close": 63.0, "volume": 843.0}, {"date": "2012-07-30", "close": 66.5, "volume": 343.0}, {"date": "2012-07-31", "close": 65.0, "volume": 1722.0}, {"date": "2012-08-01", "close": 66.0, "volume": 189.0}, {"date": "2012-08-02", "close": 62.5, "volume": 2347.0}, {"date": "2012-08-03", "close": 66.5, "volume": 1001.0}, {"date": "2012-08-06", "close": 65.0, "volume": 1508.0}, {"date": "2012-08-07", "close": 62.5, "volume": 183.0}, {"date": "2012-08-09", "close": 63.25, "volume": 100.0}, {"date": "2012-08-10", "close": 65.0, "volume": 78.0}, {"date": "2012-08-13", "close": 66.0, "volume": 504.0}, {"date": "2012-08-14", "close": 63.25, "volume": 50.0}, {"date": "2012-08-16", "close": 63.25, "volume": 129.0}, {"date": "2012-08-17", "close": 63.25, "volume": 151.0}, {"date": "2012-08-20", "close": 63.25, "volume": 14.0}, {"date": "2012-08-21", "close": 60.5, "volume": 13.0}, {"date": "2012-08-23", "close": 60.5, "volume": 301.0}, {"date": "2012-08-24", "close": 65.5, "volume": 364.0}, {"date": "2012-08-27", "close": 66.5, "volume": 612.0}, {"date": "2012-08-28", "close": 65.0, "volume": 60.0}, {"date": "2012-08-30", "close": 64.5, "volume": 160.0}, {"date": "2012-08-31", "close": 64.0, "volume": 58.0}, {"date": "2012-09-06", "close": 60.0, "volume": 719.0}, {"date": "2012-09-07", "close": 60.5, "volume": 52.0}, {"date": "2012-09-10", "close": 64.0, "volume": 606.0}, {"date": "2012-09-11", "close": 61.0, "volume": 515.0}, {"date": "2012-09-12", "close": 62.5, "volume": 208.0}, {"date": "2012-09-13", "close": 62.5, "volume": 1213.0}, {"date": "2012-09-14", "close": 66.0, "volume": 1788.0}, {"date": "2012-09-17", "close": 67.0, "volume": 1590.0}, {"date": "2012-09-18", "close": 68.0, "volume": 200.0}, {"date": "2012-09-19", "close": 68.0, "volume": 909.0}, {"date": "2012-09-20", "close": 66.5, "volume": 0.0}, {"date": "2012-09-21", "close": 67.5, "volume": 280.0}, {"date": "2012-09-24", "close": 70.0, "volume": 65.0}, {"date": "2012-09-25", "close": 70.0, "volume": 600.0}, {"date": "2012-09-26", "close": 69.5, "volume": 11.0}, {"date": "2012-09-27", "close": 70.0, "volume": 289.0}, {"date": "2012-10-01", "close": 69.0, "volume": 24.0}, {"date": "2012-10-02", "close": 74.0, "volume": 2119.0}, {"date": "2012-10-03", "close": 73.5, "volume": 770.0}, {"date": "2012-10-04", "close": 75.0, "volume": 200.0}, {"date": "2012-10-05", "close": 75.0, "volume": 551.0}, {"date": "2012-10-08", "close": 80.0, "volume": 627.0}, {"date": "2012-10-09", "close": 78.5, "volume": 329.0}, {"date": "2012-10-10", "close": 81.5, "volume": 971.0}, {"date": "2012-10-11", "close": 82.0, "volume": 106.0}, {"date": "2012-10-12", "close": 79.5, "volume": 3837.0}, {"date": "2012-10-15", "close": 77.5, "volume": 800.0}, {"date": "2012-10-17", "close": 77.5, "volume": 380.0}, {"date": "2012-10-18", "close": 75.5, "volume": 900.0}, {"date": "2012-10-19", "close": 74.25, "volume": 328.0}, {"date": "2012-10-22", "close": 74.5, "volume": 621.0}, {"date": "2012-10-23", "close": 74.5, "volume": 441.0}, {"date": "2012-10-24", "close": 73.5, "volume": 400.0}, {"date": "2012-10-25", "close": 71.5, "volume": 257.0}, {"date": "2012-10-26", "close": 75.5, "volume": 1807.0}, {"date": "2012-10-29", "close": 78.0, "volume": 1507.0}, {"date": "2012-10-30", "close": 77.5, "volume": 440.0}, {"date": "2012-10-31", "close": 77.5, "volume": 305.0}, {"date": "2012-11-01", "close": 75.75, "volume": 254.0}, {"date": "2012-11-02", "close": 76.25, "volume": 223.0}, {"date": "2012-11-05", "close": 75.0, "volume": 534.0}, {"date": "2012-11-06", "close": 72.5, "volume": 174.0}, {"date": "2012-11-07", "close": 70.5, "volume": 200.0}, {"date": "2012-11-08", "close": 75.0, "volume": 2.0}, {"date": "2012-11-09", "close": 71.5, "volume": 126.0}, {"date": "2012-11-12", "close": 75.0, "volume": 10.0}, {"date": "2012-11-13", "close": 72.0, "volume": 223.0}, {"date": "2012-11-14", "close": 70.0, "volume": 145.0}, {"date": "2012-11-15", "close": 71.0, "volume": 631.0}, {"date": "2012-11-16", "close": 68.5, "volume": 388.0}, {"date": "2012-11-20", "close": 68.0, "volume": 20.0}, {"date": "2012-11-21", "close": 65.0, "volume": 0.0}, {"date": "2012-11-22", "close": 67.5, "volume": 100.0}, {"date": "2012-11-23", "close": 65.5, "volume": 1439.0}, {"date": "2012-11-26", "close": 65.0, "volume": 652.0}, {"date": "2012-11-27", "close": 62.5, "volume": 636.0}, {"date": "2012-11-28", "close": 65.0, "volume": 30.0}, {"date": "2012-11-29", "close": 67.0, "volume": 520.0}, {"date": "2012-11-30", "close": 68.5, "volume": 160.0}, {"date": "2012-12-03", "close": 69.0, "volume": 20.0}, {"date": "2012-12-04", "close": 65.5, "volume": 141.0}, {"date": "2012-12-05", "close": 65.0, "volume": 249.0}, {"date": "2012-12-06", "close": 67.5, "volume": 1421.0}, {"date": "2012-12-07", "close": 65.0, "volume": 121.0}, {"date": "2012-12-10", "close": 65.0, "volume": 211.0}, {"date": "2012-12-11", "close": 65.0, "volume": 789.0}, {"date": "2012-12-12", "close": 60.0, "volume": 80.0}, {"date": "2012-12-13", "close": 60.0, "volume": 1724.0}, {"date": "2012-12-14", "close": 60.0, "volume": 179.0}, {"date": "2012-12-19", "close": 60.0, "volume": 97.0}, {"date": "2012-12-20", "close": 57.0, "volume": 117.0}, {"date": "2012-12-21", "close": 57.5, "volume": 67.0}, {"date": "2012-12-24", "close": 57.0, "volume": 203.0}, {"date": "2012-12-27", "close": 57.0, "volume": 246.0}, {"date": "2012-12-28", "close": 57.0, "volume": 648.0}, {"date": "2012-12-31", "close": 55.0, "volume": 760.0}, {"date": "2013-01-02", "close": 60.0, "volume": 1550.0}, {"date": "2013-01-03", "close": 60.0, "volume": 107.0}, {"date": "2013-01-04", "close": 62.0, "volume": 50.0}, {"date": "2013-01-07", "close": 62.5, "volume": 207.0}, {"date": "2013-01-08", "close": 61.5, "volume": 92.0}, {"date": "2013-01-11", "close": 60.0, "volume": 8.0}, {"date": "2013-01-14", "close": 53.25, "volume": 346.0}, {"date": "2013-01-15", "close": 57.75, "volume": 229.0}, {"date": "2013-01-16", "close": 55.0, "volume": 338.0}, {"date": "2013-01-18", "close": 58.5, "volume": 167.0}, {"date": "2013-01-21", "close": 58.5, "volume": 225.0}, {"date": "2013-01-22", "close": 59.0, "volume": 70.0}, {"date": "2013-01-23", "close": 57.5, "volume": 100.0}, {"date": "2013-01-24", "close": 55.0, "volume": 1100.0}, {"date": "2013-01-25", "close": 52.5, "volume": 427.0}, {"date": "2013-01-29", "close": 52.5, "volume": 210.0}, {"date": "2013-01-30", "close": 51.0, "volume": 67.0}, {"date": "2013-02-01", "close": 55.0, "volume": 120.0}, {"date": "2013-02-04", "close": 52.5, "volume": 570.0}, {"date": "2013-02-05", "close": 51.5, "volume": 80.0}, {"date": "2013-02-06", "close": 48.5, "volume": 162.0}, {"date": "2013-02-07", "close": 48.5, "volume": 520.0}, {"date": "2013-02-08", "close": 48.5, "volume": 70.0}, {"date": "2013-02-11", "close": 50.5, "volume": 155.0}, {"date": "2013-02-12", "close": 50.5, "volume": 580.0}, {"date": "2013-02-13", "close": 48.5, "volume": 11.0}, {"date": "2013-02-14", "close": 47.0, "volume": 489.0}, {"date": "2013-02-15", "close": 47.5, "volume": 320.0}, {"date": "2013-02-18", "close": 45.25, "volume": 23.0}, {"date": "2013-02-20", "close": 43.25, "volume": 0.0}, {"date": "2013-02-21", "close": 43.5, "volume": 134.0}, {"date": "2013-02-22", "close": 39.5, "volume": 642.0}, {"date": "2013-02-25", "close": 39.5, "volume": 506.0}, {"date": "2013-03-01", "close": 34.5, "volume": 160.0}, {"date": "2013-03-04", "close": 34.5, "volume": 500.0}, {"date": "2013-03-06", "close": 31.5, "volume": 170.0}, {"date": "2013-03-07", "close": 31.5, "volume": 163.0}, {"date": "2013-03-08", "close": 30.0, "volume": 86.0}, {"date": "2013-03-11", "close": 30.0, "volume": 42.0}, {"date": "2013-03-13", "close": 28.5, "volume": 70.0}, {"date": "2013-03-14", "close": 26.0, "volume": 141.0}, {"date": "2013-03-15", "close": 30.0, "volume": 60.0}, {"date": "2013-03-18", "close": 30.0, "volume": 134.0}, {"date": "2013-03-20", "close": 29.75, "volume": 26.0}, {"date": "2013-03-26", "close": 27.5, "volume": 447.0}, {"date": "2013-03-27", "close": 25.0, "volume": 381.0}, {"date": "2013-04-03", "close": 21.5, "volume": 357.0}, {"date": "2013-04-04", "close": 21.5, "volume": 40.0}, {"date": "2013-04-05", "close": 23.75, "volume": 494.0}, {"date": "2013-04-08", "close": 21.5, "volume": 0.0}, {"date": "2013-04-09", "close": 29.0, "volume": 168.0}, {"date": "2013-04-10", "close": 27.5, "volume": 40.0}, {"date": "2013-04-11", "close": 25.0, "volume": 60.0}, {"date": "2013-04-15", "close": 22.5, "volume": 71.0}, {"date": "2013-04-16", "close": 21.75, "volume": 1250.0}, {"date": "2013-04-17", "close": 19.0, "volume": 477.0}, {"date": "2013-04-18", "close": 17.5, "volume": 901.0}, {"date": "2013-04-19", "close": 16.5, "volume": 582.0}, {"date": "2013-04-24", "close": 14.75, "volume": 349.0}, {"date": "2013-04-26", "close": 15.0, "volume": 210.0}, {"date": "2013-04-29", "close": 14.75, "volume": 547.0}, {"date": "2013-04-30", "close": 14.0, "volume": 827.0}, {"date": "2013-05-01", "close": 13.0, "volume": 800.0}, {"date": "2013-05-02", "close": 13.0, "volume": 532.0}, {"date": "2013-05-03", "close": 11.75, "volume": 134.0}, {"date": "2013-05-06", "close": 12.25, "volume": 16.0}, {"date": "2013-05-07", "close": 12.0, "volume": 178.0}, {"date": "2013-05-08", "close": 10.0, "volume": 1034.0}, {"date": "2013-05-09", "close": 11.0, "volume": 485.0}, {"date": "2013-05-10", "close": 11.75, "volume": 535.0}, {"date": "2013-05-13", "close": 11.25, "volume": 300.0}, {"date": "2013-05-14", "close": 11.75, "volume": 882.0}, {"date": "2013-05-15", "close": 10.5, "volume": 593.0}, {"date": "2013-05-16", "close": 11.75, "volume": 25.0}, {"date": "2013-05-17", "close": 11.0, "volume": 433.0}, {"date": "2013-05-22", "close": 10.0, "volume": 100.0}, {"date": "2013-05-23", "close": 9.5, "volume": 100.0}, {"date": "2013-05-27", "close": 6.5, "volume": 555.0}, {"date": "2013-05-28", "close": 8.0, "volume": 11217.0}, {"date": "2013-05-29", "close": 9.0, "volume": 1343.0}, {"date": "2013-05-30", "close": 9.25, "volume": 225.0}, {"date": "2013-05-31", "close": 10.0, "volume": 3464.0}, {"date": "2013-06-03", "close": 10.75, "volume": 600.0}, {"date": "2013-06-04", "close": 11.0, "volume": 334.0}, {"date": "2013-06-06", "close": 10.0, "volume": 500.0}, {"date": "2013-06-07", "close": 9.0, "volume": 150.0}, {"date": "2013-06-11", "close": 9.0, "volume": 33.0}, {"date": "2013-06-13", "close": 9.0, "volume": 17.0}, {"date": "2013-06-17", "close": 9.0, "volume": 169.0}, {"date": "2013-06-18", "close": 10.0, "volume": 1170.0}, {"date": "2013-06-20", "close": 8.75, "volume": 345.0}, {"date": "2013-06-24", "close": 8.0, "volume": 46.0}, {"date": "2013-06-26", "close": 7.25, "volume": 878.0}, {"date": "2013-06-27", "close": 6.5, "volume": 28.0}, {"date": "2013-06-28", "close": 6.0, "volume": 943.0}, {"date": "2013-07-01", "close": 6.0, "volume": 217.0}, {"date": "2013-07-09", "close": 5.5, "volume": 0.0}, {"date": "2013-07-10", "close": 7.75, "volume": 377.0}, {"date": "2013-07-11", "close": 7.75, "volume": 360.0}, {"date": "2013-07-12", "close": 7.75, "volume": 376.0}, {"date": "2013-07-15", "close": 8.0, "volume": 517.0}, {"date": "2013-07-17", "close": 10.0, "volume": 1210.0}, {"date": "2013-07-19", "close": 14.5, "volume": 2617.0}, {"date": "2013-07-23", "close": 12.5, "volume": 2002.0}, {"date": "2013-07-24", "close": 12.5, "volume": 2000.0}, {"date": "2013-07-25", "close": 12.5, "volume": 340.0}, {"date": "2013-07-29", "close": 12.5, "volume": 250.0}, {"date": "2013-07-30", "close": 14.5, "volume": 200.0}, {"date": "2013-07-31", "close": 14.5, "volume": 41.0}, {"date": "2013-08-01", "close": 12.0, "volume": 1030.0}, {"date": "2013-08-02", "close": 10.5, "volume": 1497.0}, {"date": "2013-08-05", "close": 10.0, "volume": 505.0}, {"date": "2013-08-06", "close": 10.5, "volume": 213.0}, {"date": "2013-08-07", "close": 10.0, "volume": 184.0}, {"date": "2013-08-09", "close": 14.0, "volume": 1559.0}, {"date": "2013-08-13", "close": 17.0, "volume": 144.0}, {"date": "2013-08-22", "close": 15.0, "volume": 741.0}, {"date": "2013-08-23", "close": 15.75, "volume": 261.0}, {"date": "2013-08-26", "close": 14.5, "volume": 345.0}, {"date": "2013-08-27", "close": 15.0, "volume": 403.0}, {"date": "2013-08-29", "close": 15.0, "volume": 240.0}, {"date": "2013-08-30", "close": 15.25, "volume": 63.0}, {"date": "2013-09-02", "close": 15.25, "volume": 154.0}, {"date": "2013-09-03", "close": 15.25, "volume": 573.0}, {"date": "2013-09-05", "close": 15.25, "volume": 188.0}, {"date": "2013-09-09", "close": 17.5, "volume": 507.0}, {"date": "2013-09-10", "close": 17.0, "volume": 930.0}, {"date": "2013-09-11", "close": 13.0, "volume": 63.0}, {"date": "2013-09-13", "close": 13.0, "volume": 423.0}, {"date": "2013-09-16", "close": 11.25, "volume": 2010.0}, {"date": "2013-09-17", "close": 11.25, "volume": 2450.0}, {"date": "2013-09-18", "close": 11.0, "volume": 84.0}, {"date": "2013-09-19", "close": 12.0, "volume": 1100.0}, {"date": "2013-09-20", "close": 10.5, "volume": 810.0}, {"date": "2013-09-24", "close": 10.5, "volume": 258.0}, {"date": "2013-09-25", "close": 10.5, "volume": 1020.0}, {"date": "2013-09-30", "close": 11.25, "volume": 408.0}, {"date": "2013-10-01", "close": 10.5, "volume": 112.0}, {"date": "2013-10-02", "close": 10.0, "volume": 560.0}, {"date": "2013-10-08", "close": 8.0, "volume": 836.0}, {"date": "2013-10-09", "close": 8.0, "volume": 125.0}, {"date": "2013-10-15", "close": 9.0, "volume": 100.0}, {"date": "2013-10-16", "close": 9.5, "volume": 373.0}, {"date": "2013-10-18", "close": 9.25, "volume": 101.0}, {"date": "2013-10-21", "close": 8.5, "volume": 488.0}, {"date": "2013-10-22", "close": 7.75, "volume": 625.0}, {"date": "2013-10-23", "close": 8.75, "volume": 1449.0}, {"date": "2013-10-24", "close": 9.5, "volume": 0.0}, {"date": "2013-10-25", "close": 9.5, "volume": 1414.0}, {"date": "2013-10-28", "close": 9.0, "volume": 145.0}, {"date": "2013-11-05", "close": 9.25, "volume": 53.0}, {"date": "2013-11-06", "close": 12.0, "volume": 581.0}, {"date": "2013-11-07", "close": 12.75, "volume": 100.0}, {"date": "2013-11-08", "close": 13.25, "volume": 354.0}, {"date": "2013-11-11", "close": 13.75, "volume": 684.0}, {"date": "2013-11-12", "close": 13.0, "volume": 267.0}, {"date": "2013-11-13", "close": 14.5, "volume": 1855.0}, {"date": "2013-11-14", "close": 15.0, "volume": 400.0}, {"date": "2013-11-15", "close": 12.5, "volume": 200.0}, {"date": "2013-11-18", "close": 13.5, "volume": 200.0}, {"date": "2013-11-19", "close": 12.5, "volume": 70.0}, {"date": "2013-11-20", "close": 12.5, "volume": 50.0}, {"date": "2013-11-21", "close": 10.75, "volume": 0.0}, {"date": "2013-11-22", "close": 9.75, "volume": 155.0}, {"date": "2013-11-26", "close": 10.0, "volume": 167.0}, {"date": "2013-11-27", "close": 10.0, "volume": 22.0}, {"date": "2013-11-28", "close": 10.25, "volume": 84.0}, {"date": "2013-11-29", "close": 10.0, "volume": 400.0}, {"date": "2013-12-05", "close": 10.0, "volume": 120.0}, {"date": "2013-12-09", "close": 10.0, "volume": 40.0}, {"date": "2013-12-10", "close": 9.5, "volume": 0.0}, {"date": "2013-12-16", "close": 9.5, "volume": 10.0}, {"date": "2013-12-17", "close": 10.0, "volume": 67.0}, {"date": "2013-12-23", "close": 10.0, "volume": 485.0}, {"date": "2013-12-24", "close": 10.0, "volume": 524.0}, {"date": "2014-01-03", "close": 10.5, "volume": 260.0}, {"date": "2014-01-10", "close": 9.0, "volume": 367.0}, {"date": "2014-01-13", "close": 10.25, "volume": 1133.0}, {"date": "2014-01-14", "close": 10.0, "volume": 33.0}, {"date": "2014-01-15", "close": 10.0, "volume": 1257.0}, {"date": "2014-01-16", "close": 10.0, "volume": 530.0}, {"date": "2014-01-17", "close": 10.0, "volume": 65.0}, {"date": "2014-01-20", "close": 10.0, "volume": 17.0}, {"date": "2014-01-31", "close": 9.5, "volume": 1158.0}, {"date": "2014-02-03", "close": 8.5, "volume": 17.0}, {"date": "2014-02-04", "close": 9.0, "volume": 108.0}, {"date": "2014-02-06", "close": 8.5, "volume": 0.0}, {"date": "2014-02-07", "close": 9.75, "volume": 28.0}, {"date": "2014-02-11", "close": 9.75, "volume": null}, {"date": "2014-02-14", "close": 12.5, "volume": 617.0}, {"date": "2014-02-17", "close": 14.5, "volume": 898.0}, {"date": "2014-02-18", "close": 13.5, "volume": 1555.0}, {"date": "2014-02-19", "close": 13.5, "volume": 800.0}, {"date": "2014-02-20", "close": 11.5, "volume": 147.0}, {"date": "2014-02-24", "close": 11.5, "volume": 450.0}, {"date": "2014-02-25", "close": 11.75, "volume": 670.0}, {"date": "2014-02-26", "close": 13.5, "volume": 525.0}, {"date": "2014-02-27", "close": 12.5, "volume": 57.0}, {"date": "2014-02-28", "close": 12.5, "volume": 60.0}, {"date": "2014-03-05", "close": 12.5, "volume": 58.0}, {"date": "2014-03-06", "close": 14.0, "volume": 750.0}, {"date": "2014-03-11", "close": 13.5, "volume": 200.0}, {"date": "2014-03-12", "close": 12.25, "volume": 39.0}, {"date": "2014-03-13", "close": 12.5, "volume": 1000.0}, {"date": "2014-03-14", "close": 14.5, "volume": 238.0}, {"date": "2014-03-17", "close": 16.0, "volume": 1017.0}, {"date": "2014-03-19", "close": 14.0, "volume": 100.0}, {"date": "2014-03-20", "close": 14.0, "volume": 285.0}, {"date": "2014-03-21", "close": 13.75, "volume": 667.0}, {"date": "2014-03-24", "close": 13.5, "volume": 148.0}, {"date": "2014-03-26", "close": 12.25, "volume": 508.0}, {"date": "2014-03-27", "close": 12.25, "volume": 608.0}, {"date": "2014-03-28", "close": 12.25, "volume": 1.0}, {"date": "2014-03-31", "close": 10.5, "volume": 300.0}, {"date": "2014-04-01", "close": 10.25, "volume": 60.0}, {"date": "2014-04-02", "close": 11.5, "volume": 20.0}, {"date": "2014-04-03", "close": 8.5, "volume": 50.0}, {"date": "2014-04-04", "close": 8.5, "volume": 97.0}, {"date": "2014-04-07", "close": 10.25, "volume": 953.0}, {"date": "2014-04-08", "close": 10.5, "volume": 549.0}, {"date": "2014-04-09", "close": 11.25, "volume": 317.0}, {"date": "2014-04-10", "close": 11.25, "volume": 1442.0}, {"date": "2014-04-11", "close": 8.5, "volume": 24.0}, {"date": "2014-04-14", "close": 8.0, "volume": 333.0}, {"date": "2014-04-15", "close": 8.75, "volume": 191.0}, {"date": "2014-04-28", "close": 8.0, "volume": 71.0}, {"date": "2014-04-29", "close": 8.0, "volume": 152.0}, {"date": "2014-04-30", "close": 7.5, "volume": 413.0}, {"date": "2014-05-01", "close": 7.0, "volume": 204.0}, {"date": "2014-05-06", "close": 7.5, "volume": 142.0}, {"date": "2014-05-12", "close": 11.5, "volume": 112.0}, {"date": "2014-05-16", "close": 7.25, "volume": 883.0}, {"date": "2014-05-19", "close": 6.0, "volume": 0.0}, {"date": "2014-05-20", "close": 6.0, "volume": 0.0}, {"date": "2014-05-23", "close": 6.25, "volume": 67.0}, {"date": "2014-05-27", "close": 6.25, "volume": 67.0}, {"date": "2014-05-28", "close": 6.25, "volume": 562.0}, {"date": "2014-05-29", "close": 6.25, "volume": 70.0}, {"date": "2014-05-30", "close": 6.0, "volume": 18.0}, {"date": "2014-06-02", "close": 5.5, "volume": 1622.0}, {"date": "2014-06-04", "close": 4.5, "volume": 226.0}, {"date": "2014-06-05", "close": 4.0, "volume": 1760.0}, {"date": "2014-06-06", "close": 4.2, "volume": 1040.0}, {"date": "2014-06-10", "close": 4.2, "volume": 200.0}, {"date": "2014-06-11", "close": 4.1, "volume": 5220.0}, {"date": "2014-06-12", "close": 4.25, "volume": 9424.0}, {"date": "2014-06-16", "close": 5.25, "volume": 4900.0}, {"date": "2014-06-17", "close": 5.25, "volume": 1193.0}, {"date": "2014-06-19", "close": 5.25, "volume": 1013.0}, {"date": "2014-06-20", "close": 5.5, "volume": 946.0}, {"date": "2014-06-23", "close": 5.75, "volume": 190.0}, {"date": "2014-06-25", "close": 5.0, "volume": 600.0}, {"date": "2014-06-27", "close": 5.0, "volume": 2211.0}, {"date": "2014-06-30", "close": 4.95, "volume": 24.0}, {"date": "2014-07-09", "close": 5.0, "volume": 107.0}, {"date": "2014-07-11", "close": 6.0, "volume": 788.0}, {"date": "2014-07-14", "close": 5.5, "volume": 223.0}, {"date": "2014-07-17", "close": 6.5, "volume": 500.0}, {"date": "2014-07-18", "close": 5.5, "volume": 2053.0}, {"date": "2014-07-21", "close": 5.5, "volume": 2000.0}, {"date": "2014-07-22", "close": 5.0, "volume": 600.0}, {"date": "2014-07-25", "close": 4.75, "volume": 370.0}, {"date": "2014-08-01", "close": 4.75, "volume": 1386.0}, {"date": "2014-08-08", "close": 5.5, "volume": 520.0}, {"date": "2014-08-12", "close": 5.0, "volume": 20.0}, {"date": "2014-08-13", "close": 5.0, "volume": 200.0}, {"date": "2014-08-15", "close": 5.0, "volume": 180.0}, {"date": "2014-08-19", "close": 4.75, "volume": 2268.0}, {"date": "2014-08-20", "close": 4.75, "volume": 667.0}, {"date": "2014-08-21", "close": 4.5, "volume": 67.0}, {"date": "2014-08-27", "close": 4.5, "volume": 0.0}, {"date": "2014-08-29", "close": 4.5, "volume": 100.0}, {"date": "2014-09-03", "close": 4.5, "volume": 33.0}, {"date": "2014-09-05", "close": 3.75, "volume": 26.0}, {"date": "2014-09-09", "close": 3.75, "volume": 0.0}, {"date": "2014-09-11", "close": 3.85, "volume": 52.0}, {"date": "2014-09-23", "close": 3.85, "volume": 100.0}, {"date": "2014-09-24", "close": 3.85, "volume": 449.0}, {"date": "2014-09-29", "close": 3.85, "volume": 300.0}, {"date": "2014-09-30", "close": 3.75, "volume": 0.0}, {"date": "2014-10-01", "close": 3.75, "volume": 0.0}, {"date": "2014-10-02", "close": 3.75, "volume": 0.0}, {"date": "2014-10-03", "close": 3.75, "volume": 130.0}, {"date": "2014-10-06", "close": 3.75, "volume": 30.0}, {"date": "2014-10-08", "close": 4.0, "volume": 400.0}, {"date": "2014-10-09", "close": 4.0, "volume": 0.0}, {"date": "2014-10-10", "close": 3.75, "volume": 7.0}, {"date": "2014-10-13", "close": 3.75, "volume": 42.0}, {"date": "2014-10-14", "close": 3.75, "volume": 0.0}, {"date": "2014-10-15", "close": 3.05, "volume": 882.0}, {"date": "2014-10-16", "close": 2.8, "volume": 3147.0}, {"date": "2014-10-17", "close": 2.15, "volume": 900.0}, {"date": "2014-10-20", "close": 1.6, "volume": 2850.0}, {"date": "2014-10-21", "close": 1.6, "volume": 670.0}, {"date": "2014-10-22", "close": 1.8, "volume": 25.0}, {"date": "2014-10-23", "close": 2.25, "volume": 503.0}, {"date": "2014-10-27", "close": 2.25, "volume": 0.0}, {"date": "2014-10-28", "close": 2.0, "volume": 375.0}, {"date": "2014-10-31", "close": 2.0, "volume": 0.0}, {"date": "2014-11-03", "close": 1.9, "volume": 45.0}, {"date": "2014-11-04", "close": 2.05, "volume": 1500.0}, {"date": "2014-11-05", "close": 1.65, "volume": 449.0}, {"date": "2014-11-07", "close": 1.5, "volume": 1106.0}, {"date": "2014-11-10", "close": 1.25, "volume": 534.0}, {"date": "2014-11-14", "close": 1.25, "volume": 2281.0}, {"date": "2014-11-18", "close": 1.05, "volume": 297.0}, {"date": "2014-11-19", "close": 1.1, "volume": 265.0}, {"date": "2014-11-20", "close": 1.1, "volume": 252.0}, {"date": "2014-11-24", "close": 1.1, "volume": 1.0}, {"date": "2014-11-25", "close": 1.1, "volume": 60.0}, {"date": "2014-11-27", "close": 1.15, "volume": 32.0}, {"date": "2014-12-01", "close": 1.15, "volume": 200.0}, {"date": "2014-12-16", "close": 1.1, "volume": 3320.0}, {"date": "2014-12-19", "close": 1.0, "volume": 2945.0}, {"date": "2014-12-23", "close": 0.9, "volume": 467.0}, {"date": "2014-12-24", "close": 1.0, "volume": 106.0}, {"date": "2014-12-29", "close": 1.5, "volume": 2372.0}, {"date": "2014-12-30", "close": 1.0, "volume": 467.0}, {"date": "2015-01-02", "close": 1.1, "volume": 600.0}, {"date": "2015-01-05", "close": 1.1, "volume": 25.0}, {"date": "2015-01-08", "close": 1.15, "volume": 8485.0}, {"date": "2015-01-09", "close": 1.25, "volume": 2085.0}, {"date": "2015-01-12", "close": 1.5, "volume": 1535.0}, {"date": "2015-01-13", "close": 1.05, "volume": 3656.0}, {"date": "2015-01-16", "close": 1.5, "volume": 828.0}, {"date": "2015-01-19", "close": 1.65, "volume": 685.0}, {"date": "2015-01-20", "close": 1.6, "volume": 2489.0}, {"date": "2015-01-21", "close": 1.6, "volume": 712.0}, {"date": "2015-01-23", "close": 1.2, "volume": 0.0}, {"date": "2015-01-27", "close": 1.45, "volume": 4424.0}, {"date": "2015-01-28", "close": 1.65, "volume": 2139.0}, {"date": "2015-01-29", "close": 1.65, "volume": 3040.0}, {"date": "2015-02-04", "close": 1.5, "volume": 193.0}, {"date": "2015-02-05", "close": 1.0, "volume": 6541.0}, {"date": "2015-02-06", "close": 1.0, "volume": 438.0}, {"date": "2015-02-09", "close": 1.0, "volume": 500.0}, {"date": "2015-02-10", "close": 1.0, "volume": 2000.0}, {"date": "2015-02-11", "close": 1.4, "volume": 3700.0}, {"date": "2015-02-12", "close": 1.2, "volume": 820.0}, {"date": "2018-05-29", "close": 0.08, "volume": 2736600.0}, {"date": "2018-05-30", "close": 0.08, "volume": 397809.0}, {"date": "2018-05-31", "close": 0.08, "volume": 82036.0}, {"date": "2018-06-01", "close": 0.08, "volume": 410000.0}, {"date": "2018-06-04", "close": 0.08, "volume": 295000.0}, {"date": "2018-06-05", "close": 0.07, "volume": 155080.0}, {"date": "2018-06-06", "close": 0.07, "volume": 127627.0}, {"date": "2018-06-07", "close": 0.07, "volume": 164119.0}, {"date": "2018-06-08", "close": 0.07, "volume": 60000.0}, {"date": "2018-06-12", "close": 0.07, "volume": 25559.0}, {"date": "2018-06-13", "close": 0.08, "volume": 1251551.0}, {"date": "2018-06-14", "close": 0.09, "volume": 314393.0}, {"date": "2018-06-15", "close": 0.08, "volume": 101834.0}, {"date": "2018-06-18", "close": 0.08, "volume": 129644.0}, {"date": "2018-06-19", "close": 0.09, "volume": 173443.0}, {"date": "2018-06-20", "close": 0.08, "volume": 115635.0}, {"date": "2018-06-21", "close": 0.08, "volume": 232773.0}, {"date": "2018-06-22", "close": 0.08, "volume": 385000.0}, {"date": "2018-06-25", "close": 0.08, "volume": 60000.0}, {"date": "2018-06-27", "close": 0.09, "volume": 15000.0}, {"date": "2018-06-28", "close": 0.09, "volume": 252700.0}, {"date": "2018-06-29", "close": 0.1, "volume": 70000.0}, {"date": "2018-07-02", "close": 0.1, "volume": 55000.0}, {"date": "2018-07-03", "close": 0.1, "volume": 424539.0}, {"date": "2018-07-04", "close": 0.1, "volume": 193890.0}, {"date": "2018-07-05", "close": 0.1, "volume": 83616.0}, {"date": "2018-07-06", "close": 0.1, "volume": 100000.0}, {"date": "2018-07-09", "close": 0.1, "volume": 5000.0}, {"date": "2018-07-10", "close": 0.1, "volume": 105550.0}, {"date": "2018-07-12", "close": 0.1, "volume": 70000.0}, {"date": "2018-07-13", "close": 0.1, "volume": 30000.0}, {"date": "2018-07-16", "close": 0.1, "volume": 5000.0}, {"date": "2018-07-17", "close": 0.1, "volume": 5000.0}, {"date": "2018-07-18", "close": 0.1, "volume": 200000.0}, {"date": "2018-07-19", "close": 0.1, "volume": 159300.0}, {"date": "2018-07-20", "close": 0.09, "volume": 80700.0}, {"date": "2018-07-23", "close": 0.09, "volume": 50000.0}, {"date": "2018-07-24", "close": 0.09, "volume": 0.0}, {"date": "2018-07-25", "close": 0.09, "volume": 16622.0}, {"date": "2018-07-26", "close": 0.09, "volume": 54649.0}, {"date": "2018-07-27", "close": 0.09, "volume": 265000.0}, {"date": "2018-07-30", "close": 0.1, "volume": 488351.0}, {"date": "2018-08-01", "close": 0.1, "volume": 99750.0}, {"date": "2018-08-03", "close": 0.09, "volume": 115003.0}, {"date": "2018-08-06", "close": 0.1, "volume": 629057.0}, {"date": "2018-08-07", "close": 0.11, "volume": 142273.0}, {"date": "2018-08-08", "close": 0.13, "volume": 178236.0}, {"date": "2018-08-09", "close": 0.14, "volume": 140744.0}, {"date": "2018-08-10", "close": 0.14, "volume": 196987.0}, {"date": "2018-08-13", "close": 0.18, "volume": 1789755.0}, {"date": "2018-08-14", "close": 0.16, "volume": 1270751.0}, {"date": "2018-08-15", "close": 0.18, "volume": 3626482.0}, {"date": "2018-08-16", "close": 0.17, "volume": 729252.0}, {"date": "2018-08-17", "close": 0.18, "volume": 538575.0}, {"date": "2018-08-20", "close": 0.16, "volume": 469195.0}, {"date": "2018-08-21", "close": 0.15, "volume": 800903.0}, {"date": "2018-08-22", "close": 0.16, "volume": 222488.0}, {"date": "2018-08-23", "close": 0.15, "volume": 362939.0}, {"date": "2018-08-24", "close": 0.15, "volume": 138722.0}, {"date": "2018-08-27", "close": 0.15, "volume": 207220.0}, {"date": "2018-08-28", "close": 0.14, "volume": 835089.0}, {"date": "2018-08-29", "close": 0.14, "volume": 594602.0}, {"date": "2018-08-30", "close": 0.13, "volume": 308901.0}, {"date": "2018-08-31", "close": 0.14, "volume": 435747.0}, {"date": "2018-09-03", "close": 0.14, "volume": 78528.0}, {"date": "2018-09-04", "close": 0.14, "volume": 227569.0}, {"date": "2018-09-05", "close": 0.14, "volume": 260402.0}, {"date": "2018-09-06", "close": 0.14, "volume": 73679.0}, {"date": "2018-09-07", "close": 0.13, "volume": 257386.0}, {"date": "2018-09-10", "close": 0.13, "volume": 103256.0}, {"date": "2018-09-11", "close": 0.12, "volume": 162755.0}, {"date": "2018-09-12", "close": 0.13, "volume": 52585.0}, {"date": "2018-09-13", "close": 0.12, "volume": 40000.0}, {"date": "2018-09-17", "close": 0.13, "volume": 12802.0}, {"date": "2018-09-18", "close": 0.13, "volume": 35500.0}, {"date": "2018-09-19", "close": 0.13, "volume": 10000.0}, {"date": "2018-09-20", "close": 0.13, "volume": 40000.0}, {"date": "2018-09-24", "close": 0.13, "volume": 50962.0}, {"date": "2018-09-25", "close": 0.12, "volume": 40000.0}, {"date": "2018-09-26", "close": 0.12, "volume": 221472.0}, {"date": "2018-09-27", "close": 0.14, "volume": 83564.0}, {"date": "2018-09-28", "close": 0.13, "volume": 47.0}, {"date": "2018-10-01", "close": 0.13, "volume": 4953.0}, {"date": "2018-10-02", "close": 0.12, "volume": 173000.0}, {"date": "2018-10-03", "close": 0.12, "volume": 127068.0}, {"date": "2018-10-04", "close": 0.12, "volume": 525529.0}, {"date": "2018-10-05", "close": 0.12, "volume": 12967.0}, {"date": "2018-10-08", "close": 0.1, "volume": 1200.0}, {"date": "2018-10-09", "close": 0.11, "volume": 85343.0}, {"date": "2018-10-11", "close": 0.11, "volume": 116889.0}, {"date": "2018-10-12", "close": 0.1, "volume": 5000.0}, {"date": "2018-10-16", "close": 0.11, "volume": 5894.0}, {"date": "2018-10-17", "close": 0.11, "volume": 42.0}, {"date": "2018-10-19", "close": 0.1, "volume": 370333.0}, {"date": "2018-10-22", "close": 0.1, "volume": 15000.0}, {"date": "2018-10-23", "close": 0.11, "volume": 31636.0}, {"date": "2018-10-24", "close": 0.1, "volume": 56614.0}, {"date": "2018-10-25", "close": 0.1, "volume": 111767.0}, {"date": "2018-10-26", "close": 0.1, "volume": 20000.0}, {"date": "2018-10-29", "close": 0.1, "volume": 160000.0}, {"date": "2018-10-30", "close": 0.11, "volume": 26000.0}, {"date": "2018-10-31", "close": 0.1, "volume": 76536.0}, {"date": "2018-11-01", "close": 0.1, "volume": 78000.0}, {"date": "2018-11-02", "close": 0.1, "volume": 20000.0}, {"date": "2018-11-05", "close": 0.1, "volume": 35000.0}, {"date": "2018-11-06", "close": 0.11, "volume": 54950.0}, {"date": "2018-11-07", "close": 0.11, "volume": 103870.0}, {"date": "2018-11-08", "close": 0.1, "volume": 273142.0}, {"date": "2018-11-12", "close": 0.1, "volume": 5912.0}, {"date": "2018-11-14", "close": 0.09, "volume": 220000.0}, {"date": "2018-11-19", "close": 0.09, "volume": 143640.0}, {"date": "2018-11-20", "close": 0.1, "volume": 90222.0}, {"date": "2018-11-21", "close": 0.1, "volume": 40118.0}, {"date": "2018-11-23", "close": 0.09, "volume": 142877.0}, {"date": "2018-11-26", "close": 0.08, "volume": 457165.0}, {"date": "2018-11-27", "close": 0.09, "volume": 7077.0}, {"date": "2018-11-28", "close": 0.09, "volume": 29889.0}, {"date": "2018-11-29", "close": 0.08, "volume": 100000.0}, {"date": "2018-11-30", "close": 0.1, "volume": 109000.0}, {"date": "2018-12-05", "close": 0.1, "volume": 5101.0}, {"date": "2018-12-06", "close": 0.09, "volume": 128158.0}, {"date": "2018-12-10", "close": 0.08, "volume": 301906.0}, {"date": "2018-12-12", "close": 0.07, "volume": 82643.0}, {"date": "2018-12-13", "close": 0.07, "volume": 7500.0}, {"date": "2018-12-17", "close": 0.07, "volume": 50000.0}, {"date": "2018-12-18", "close": 0.06, "volume": 274843.0}, {"date": "2018-12-19", "close": 0.06, "volume": 30000.0}, {"date": "2018-12-20", "close": 0.07, "volume": 37500.0}, {"date": "2018-12-21", "close": 0.06, "volume": 146895.0}, {"date": "2018-12-24", "close": 0.06, "volume": 3164.0}, {"date": "2018-12-27", "close": 0.07, "volume": 30510.0}, {"date": "2019-01-02", "close": 0.07, "volume": 3000.0}, {"date": "2019-01-04", "close": 0.07, "volume": 78633.0}, {"date": "2019-01-07", "close": 0.08, "volume": 26125.0}, {"date": "2019-01-08", "close": 0.08, "volume": 5000.0}, {"date": "2019-01-09", "close": 0.08, "volume": 25764.0}, {"date": "2019-01-11", "close": 0.08, "volume": 3000.0}, {"date": "2019-01-15", "close": 0.08, "volume": 5700.0}, {"date": "2019-01-22", "close": 0.07, "volume": 75836.0}, {"date": "2019-01-24", "close": 0.07, "volume": 20053.0}, {"date": "2019-01-25", "close": 0.07, "volume": 340.0}, {"date": "2019-01-29", "close": 0.07, "volume": 118000.0}, {"date": "2019-01-30", "close": 0.07, "volume": 74920.0}, {"date": "2019-01-31", "close": 0.07, "volume": 5600.0}, {"date": "2019-02-01", "close": 0.07, "volume": 7655.0}, {"date": "2019-02-04", "close": 0.07, "volume": 5460.0}, {"date": "2019-02-05", "close": 0.07, "volume": 5460.0}, {"date": "2019-02-06", "close": 0.07, "volume": 11720.0}, {"date": "2019-02-07", "close": 0.07, "volume": 50360.0}, {"date": "2019-02-08", "close": 0.06, "volume": 26500.0}, {"date": "2019-02-11", "close": 0.07, "volume": 59140.0}, {"date": "2019-02-12", "close": 0.07, "volume": 61000.0}, {"date": "2019-02-15", "close": 0.07, "volume": 30154.0}, {"date": "2019-02-19", "close": 0.07, "volume": 80000.0}, {"date": "2019-02-20", "close": 0.07, "volume": 255467.0}, {"date": "2019-02-21", "close": 0.08, "volume": 3620.0}, {"date": "2019-02-22", "close": 0.08, "volume": 30000.0}, {"date": "2019-02-25", "close": 0.07, "volume": 54310.0}, {"date": "2019-02-27", "close": 0.08, "volume": 140490.0}, {"date": "2019-02-28", "close": 0.07, "volume": 192677.0}, {"date": "2019-03-01", "close": 0.09, "volume": 166323.0}, {"date": "2019-03-04", "close": 0.09, "volume": 30000.0}, {"date": "2019-03-11", "close": 0.07, "volume": 207177.0}, {"date": "2019-03-12", "close": 0.08, "volume": 25500.0}, {"date": "2019-03-13", "close": 0.08, "volume": 74500.0}, {"date": "2019-03-14", "close": 0.07, "volume": 41000.0}, {"date": "2019-03-19", "close": 0.07, "volume": 33214.0}, {"date": "2019-03-21", "close": 0.08, "volume": 40000.0}, {"date": "2019-03-22", "close": 0.08, "volume": 34609.0}, {"date": "2019-03-25", "close": 0.08, "volume": 125292.0}, {"date": "2019-03-27", "close": 0.08, "volume": 27336.0}, {"date": "2019-03-28", "close": 0.08, "volume": 72763.0}, {"date": "2019-03-29", "close": 0.08, "volume": 30904.0}, {"date": "2019-04-01", "close": 0.08, "volume": 32664.0}, {"date": "2019-04-02", "close": 0.08, "volume": 12500.0}, {"date": "2019-04-05", "close": 0.08, "volume": 40000.0}, {"date": "2019-04-08", "close": 0.09, "volume": 18300.0}, {"date": "2019-04-11", "close": 0.08, "volume": 95589.0}, {"date": "2019-04-15", "close": 0.08, "volume": 168909.0}, {"date": "2019-04-17", "close": 0.08, "volume": 73085.0}, {"date": "2019-04-18", "close": 0.08, "volume": 167.0}, {"date": "2019-04-23", "close": 0.08, "volume": 64000.0}, {"date": "2019-04-24", "close": 0.08, "volume": 24383.0}, {"date": "2019-04-26", "close": 0.08, "volume": 12500.0}, {"date": "2019-04-30", "close": 0.08, "volume": 80000.0}, {"date": "2019-05-01", "close": 0.08, "volume": 26500.0}, {"date": "2019-05-02", "close": 0.08, "volume": 46082.0}, {"date": "2019-05-06", "close": 0.08, "volume": 17500.0}, {"date": "2019-05-07", "close": 0.08, "volume": 399465.0}, {"date": "2019-05-08", "close": 0.08, "volume": 244876.0}, {"date": "2019-05-09", "close": 0.08, "volume": 54655.0}, {"date": "2019-05-10", "close": 0.08, "volume": 63800.0}, {"date": "2019-05-13", "close": 0.08, "volume": 28000.0}, {"date": "2019-05-23", "close": 0.08, "volume": 33124.0}, {"date": "2019-05-24", "close": 0.08, "volume": 72691.0}, {"date": "2019-05-28", "close": 0.09, "volume": 3233.0}, {"date": "2019-05-30", "close": 0.08, "volume": 100000.0}, {"date": "2019-05-31", "close": 0.08, "volume": 42945.0}, {"date": "2019-06-04", "close": 0.08, "volume": 41989.0}, {"date": "2019-06-05", "close": 0.08, "volume": 25957.0}, {"date": "2019-06-06", "close": 0.08, "volume": 18000.0}, {"date": "2019-06-07", "close": 0.08, "volume": 10243.0}, {"date": "2019-06-11", "close": 0.08, "volume": 117431.0}, {"date": "2019-06-12", "close": 0.08, "volume": 16542.0}, {"date": "2019-06-13", "close": 0.08, "volume": 124980.0}, {"date": "2019-06-17", "close": 0.08, "volume": 137330.0}, {"date": "2019-06-18", "close": 0.08, "volume": 125153.0}, {"date": "2019-06-19", "close": 0.08, "volume": 6000.0}, {"date": "2019-06-21", "close": 0.08, "volume": 49271.0}, {"date": "2019-06-24", "close": 0.09, "volume": 11227.0}, {"date": "2019-06-25", "close": 0.08, "volume": 15037.0}, {"date": "2019-06-26", "close": 0.08, "volume": 60000.0}, {"date": "2019-06-28", "close": 0.08, "volume": 5250.0}, {"date": "2019-07-03", "close": 0.08, "volume": 80000.0}, {"date": "2019-07-08", "close": 0.08, "volume": 7486.0}, {"date": "2019-07-09", "close": 0.08, "volume": 35000.0}, {"date": "2019-07-10", "close": 0.08, "volume": 15500.0}, {"date": "2019-07-15", "close": 0.08, "volume": 7500.0}, {"date": "2019-07-17", "close": 0.08, "volume": 3125.0}, {"date": "2019-07-18", "close": 0.08, "volume": 3600.0}, {"date": "2019-07-22", "close": 0.08, "volume": 200000.0}, {"date": "2019-07-23", "close": 0.08, "volume": 41443.0}, {"date": "2019-07-25", "close": 0.08, "volume": 29670.0}, {"date": "2019-07-29", "close": 0.08, "volume": 13000.0}, {"date": "2019-07-31", "close": 0.08, "volume": 60000.0}, {"date": "2019-08-02", "close": 0.08, "volume": 20000.0}, {"date": "2019-08-08", "close": 0.08, "volume": 20000.0}, {"date": "2019-08-09", "close": 0.08, "volume": 20000.0}, {"date": "2019-08-12", "close": 0.08, "volume": 40000.0}, {"date": "2019-08-14", "close": 0.08, "volume": 22500.0}, {"date": "2019-08-15", "close": 0.08, "volume": 141682.0}, {"date": "2019-08-19", "close": 0.08, "volume": 31629.0}, {"date": "2019-08-20", "close": 0.08, "volume": 14200.0}, {"date": "2019-08-21", "close": 0.08, "volume": 10000.0}, {"date": "2019-08-22", "close": 0.08, "volume": 10000.0}, {"date": "2019-08-26", "close": 0.08, "volume": 3651.0}, {"date": "2019-08-30", "close": 0.07, "volume": 4355.0}, {"date": "2019-09-02", "close": 0.09, "volume": 16645.0}, {"date": "2019-09-03", "close": 0.07, "volume": 3733.0}, {"date": "2019-09-04", "close": 0.07, "volume": 51198.0}, {"date": "2019-09-05", "close": 0.07, "volume": 149802.0}, {"date": "2019-09-09", "close": 0.08, "volume": 40646.0}, {"date": "2019-09-12", "close": 0.08, "volume": 6309.0}, {"date": "2019-09-13", "close": 0.08, "volume": 31825.0}, {"date": "2019-09-16", "close": 0.08, "volume": 8000.0}, {"date": "2019-09-17", "close": 0.07, "volume": 78015.0}, {"date": "2019-09-19", "close": 0.07, "volume": 30000.0}, {"date": "2019-09-23", "close": 0.07, "volume": 1135.0}, {"date": "2019-09-24", "close": 0.07, "volume": 20000.0}, {"date": "2019-10-02", "close": 0.06, "volume": 175.0}, {"date": "2019-10-03", "close": 0.06, "volume": 41227.0}, {"date": "2019-10-10", "close": 0.07, "volume": 66471.0}, {"date": "2019-10-14", "close": 0.06, "volume": 813.0}, {"date": "2019-10-15", "close": 0.07, "volume": 10000.0}, {"date": "2019-10-21", "close": 0.06, "volume": 13132.0}, {"date": "2019-10-22", "close": 0.07, "volume": 30000.0}, {"date": "2019-10-28", "close": 0.06, "volume": 40000.0}, {"date": "2019-10-29", "close": 0.06, "volume": 50000.0}, {"date": "2019-11-14", "close": 0.05, "volume": 600.0}, {"date": "2019-11-19", "close": 0.06, "volume": 69333.0}, {"date": "2019-11-20", "close": 0.05, "volume": 20667.0}, {"date": "2019-11-22", "close": 0.05, "volume": 26867.0}, {"date": "2019-11-26", "close": 0.05, "volume": 51596.0}, {"date": "2019-11-27", "close": 0.05, "volume": 40094.0}, {"date": "2019-12-04", "close": 0.05, "volume": 90000.0}, {"date": "2019-12-06", "close": 0.05, "volume": 21000.0}, {"date": "2019-12-11", "close": 0.04, "volume": 22460.0}, {"date": "2019-12-12", "close": 0.04, "volume": 88534.0}, {"date": "2019-12-16", "close": 0.05, "volume": 381534.0}, {"date": "2019-12-19", "close": 0.04, "volume": 500.0}, {"date": "2019-12-27", "close": 0.04, "volume": 2857.0}, {"date": "2019-12-30", "close": 0.04, "volume": 20.0}, {"date": "2020-01-14", "close": 0.05, "volume": 179889.0}, {"date": "2020-01-15", "close": 0.05, "volume": 19779.0}, {"date": "2020-01-17", "close": 0.06, "volume": 9910.0}, {"date": "2020-01-20", "close": 0.05, "volume": 1508.0}, {"date": "2020-01-21", "close": 0.05, "volume": 2938.0}, {"date": "2020-01-22", "close": 0.05, "volume": 8307.0}, {"date": "2020-01-23", "close": 0.05, "volume": 8755.0}, {"date": "2020-01-28", "close": 0.04, "volume": 19.0}, {"date": "2020-01-30", "close": 0.06, "volume": 250544.0}, {"date": "2020-02-04", "close": 0.06, "volume": 13950.0}, {"date": "2020-02-05", "close": 0.06, "volume": 90818.0}, {"date": "2020-02-07", "close": 0.05, "volume": 84849.0}, {"date": "2020-02-10", "close": 0.06, "volume": 40000.0}, {"date": "2020-02-11", "close": 0.06, "volume": 150625.0}, {"date": "2020-02-17", "close": 0.08, "volume": 403029.0}, {"date": "2020-02-18", "close": 0.09, "volume": 542483.0}, {"date": "2020-02-19", "close": 0.09, "volume": 813204.0}, {"date": "2020-02-20", "close": 0.1, "volume": 2291195.0}, {"date": "2020-02-21", "close": 0.09, "volume": 778336.0}, {"date": "2020-02-24", "close": 0.1, "volume": 427664.0}, {"date": "2020-02-25", "close": 0.1, "volume": 124738.0}, {"date": "2020-02-26", "close": 0.08, "volume": 321000.0}, {"date": "2020-02-27", "close": 0.07, "volume": 218463.0}, {"date": "2020-02-28", "close": 0.07, "volume": 770036.0}, {"date": "2020-03-02", "close": 0.06, "volume": 134500.0}, {"date": "2020-03-04", "close": 0.06, "volume": 155358.0}, {"date": "2020-03-05", "close": 0.06, "volume": 49530.0}, {"date": "2020-03-09", "close": 0.05, "volume": 248258.0}, {"date": "2020-03-10", "close": 0.05, "volume": 132740.0}, {"date": "2020-03-11", "close": 0.06, "volume": 8084.0}, {"date": "2020-03-12", "close": 0.04, "volume": 60000.0}, {"date": "2020-03-13", "close": 0.04, "volume": 425000.0}, {"date": "2020-03-16", "close": 0.04, "volume": 14000.0}, {"date": "2020-03-17", "close": 0.04, "volume": 25900.0}, {"date": "2020-03-18", "close": 0.04, "volume": 20000.0}, {"date": "2020-03-19", "close": 0.04, "volume": 148366.0}, {"date": "2020-03-20", "close": 0.04, "volume": 100000.0}, {"date": "2020-03-23", "close": 0.04, "volume": 81422.0}, {"date": "2020-03-25", "close": 0.05, "volume": 33000.0}, {"date": "2020-03-26", "close": 0.05, "volume": 226500.0}, {"date": "2020-04-01", "close": 0.06, "volume": 23000.0}, {"date": "2020-04-06", "close": 0.06, "volume": 34238.0}, {"date": "2020-04-07", "close": 0.06, "volume": 3503.0}, {"date": "2020-04-15", "close": 0.06, "volume": 4200.0}, {"date": "2020-04-20", "close": 0.04, "volume": 185440.0}, {"date": "2020-04-21", "close": 0.05, "volume": 30000.0}, {"date": "2020-04-22", "close": 0.06, "volume": 6857.0}, {"date": "2020-04-23", "close": 0.06, "volume": 30000.0}, {"date": "2020-04-24", "close": 0.05, "volume": 5390.0}, {"date": "2020-04-28", "close": 0.05, "volume": 92170.0}, {"date": "2020-04-29", "close": 0.05, "volume": 488636.0}, {"date": "2020-04-30", "close": 0.06, "volume": 25001.0}, {"date": "2020-05-01", "close": 0.06, "volume": 54000.0}, {"date": "2020-05-04", "close": 0.05, "volume": 210000.0}, {"date": "2020-05-06", "close": 0.05, "volume": 213287.0}, {"date": "2020-05-08", "close": 0.05, "volume": 46167.0}, {"date": "2020-05-12", "close": 0.06, "volume": 240000.0}, {"date": "2020-05-25", "close": 0.06, "volume": 48429.0}, {"date": "2020-05-28", "close": 0.07, "volume": 225342.0}, {"date": "2020-05-29", "close": 0.06, "volume": 110000.0}, {"date": "2020-06-03", "close": 0.06, "volume": 61344.0}, {"date": "2020-06-09", "close": 0.07, "volume": 62808.0}, {"date": "2020-06-16", "close": 0.07, "volume": 40262.0}, {"date": "2020-06-17", "close": 0.07, "volume": 37671.0}, {"date": "2020-06-18", "close": 0.07, "volume": 50405.0}, {"date": "2020-06-22", "close": 0.07, "volume": 50000.0}, {"date": "2020-06-26", "close": 0.07, "volume": 304011.0}, {"date": "2020-06-29", "close": 0.09, "volume": 1205296.0}, {"date": "2020-06-30", "close": 0.09, "volume": 569506.0}, {"date": "2020-07-01", "close": 0.08, "volume": 451264.0}, {"date": "2020-07-02", "close": 0.08, "volume": 571628.0}, {"date": "2020-07-03", "close": 0.08, "volume": 78000.0}, {"date": "2020-07-07", "close": 0.1, "volume": 711519.0}, {"date": "2020-07-08", "close": 0.1, "volume": 307550.0}, {"date": "2020-07-09", "close": 0.1, "volume": 818472.0}, {"date": "2020-07-10", "close": 0.1, "volume": 98800.0}, {"date": "2020-07-13", "close": 0.12, "volume": 247765.0}, {"date": "2020-07-14", "close": 0.11, "volume": 10700.0}, {"date": "2020-07-15", "close": 0.11, "volume": 105455.0}, {"date": "2020-07-16", "close": 0.11, "volume": 147166.0}, {"date": "2020-07-17", "close": 0.12, "volume": 680980.0}, {"date": "2020-07-20", "close": 0.1, "volume": 427061.0}, {"date": "2020-07-21", "close": 0.1, "volume": 239300.0}, {"date": "2020-07-22", "close": 0.1, "volume": 143500.0}, {"date": "2020-07-23", "close": 0.1, "volume": 168576.0}, {"date": "2020-07-24", "close": 0.11, "volume": 81483.0}, {"date": "2020-07-27", "close": 0.12, "volume": 138000.0}, {"date": "2020-07-28", "close": 0.11, "volume": 78708.0}, {"date": "2020-07-29", "close": 0.1, "volume": 260894.0}, {"date": "2020-07-30", "close": 0.1, "volume": 21500.0}, {"date": "2020-07-31", "close": 0.12, "volume": 140560.0}, {"date": "2020-08-03", "close": 0.13, "volume": 70405.0}, {"date": "2020-08-04", "close": 0.12, "volume": 88846.0}, {"date": "2020-08-05", "close": 0.12, "volume": 177016.0}, {"date": "2020-08-06", "close": 0.14, "volume": 1440634.0}, {"date": "2020-08-07", "close": 0.13, "volume": 32000.0}, {"date": "2020-08-10", "close": 0.12, "volume": 257000.0}, {"date": "2020-08-11", "close": 0.11, "volume": 574266.0}, {"date": "2020-08-12", "close": 0.1, "volume": 334027.0}, {"date": "2020-08-14", "close": 0.11, "volume": 177760.0}, {"date": "2020-08-17", "close": 0.11, "volume": 9100.0}, {"date": "2020-08-18", "close": 0.13, "volume": 1370330.0}, {"date": "2020-08-19", "close": 0.13, "volume": 157854.0}, {"date": "2020-08-20", "close": 0.12, "volume": 419005.0}, {"date": "2020-08-21", "close": 0.12, "volume": 39367.0}, {"date": "2020-08-24", "close": 0.12, "volume": 6758.0}, {"date": "2020-08-25", "close": 0.12, "volume": 397256.0}, {"date": "2020-08-26", "close": 0.12, "volume": 19091.0}, {"date": "2020-08-28", "close": 0.12, "volume": 186642.0}, {"date": "2020-08-31", "close": 0.12, "volume": 150988.0}, {"date": "2020-09-01", "close": 0.12, "volume": 18099.0}, {"date": "2020-09-02", "close": 0.12, "volume": 127621.0}, {"date": "2020-09-03", "close": 0.11, "volume": 235214.0}, {"date": "2020-09-04", "close": 0.12, "volume": 106998.0}, {"date": "2020-09-08", "close": 0.13, "volume": 69333.0}, {"date": "2020-09-09", "close": 0.12, "volume": 44250.0}, {"date": "2020-09-10", "close": 0.11, "volume": 183025.0}, {"date": "2020-09-11", "close": 0.11, "volume": 278757.0}, {"date": "2020-09-14", "close": 0.12, "volume": 261888.0}, {"date": "2020-09-15", "close": 0.13, "volume": 18336.0}, {"date": "2020-09-17", "close": 0.12, "volume": 101500.0}, {"date": "2020-09-18", "close": 0.15, "volume": 2256107.0}, {"date": "2020-09-21", "close": 0.19, "volume": 4910150.0}, {"date": "2020-09-22", "close": 0.16, "volume": 2474263.0}, {"date": "2020-09-23", "close": 0.14, "volume": 1298539.0}, {"date": "2020-09-24", "close": 0.15, "volume": 1219659.0}, {"date": "2020-09-25", "close": 0.14, "volume": 913960.0}, {"date": "2020-09-28", "close": 0.14, "volume": 1065575.0}, {"date": "2020-09-29", "close": 0.15, "volume": 430873.0}, {"date": "2020-09-30", "close": 0.14, "volume": 313717.0}, {"date": "2020-10-01", "close": 0.15, "volume": 434626.0}, {"date": "2020-10-02", "close": 0.13, "volume": 821650.0}, {"date": "2020-10-05", "close": 0.14, "volume": 608185.0}, {"date": "2020-10-06", "close": 0.15, "volume": 10840.0}, {"date": "2020-10-07", "close": 0.15, "volume": 218038.0}, {"date": "2020-10-08", "close": 0.19, "volume": 2396280.0}, {"date": "2020-10-09", "close": 0.17, "volume": 1463943.0}, {"date": "2020-10-12", "close": 0.17, "volume": 224249.0}, {"date": "2020-10-13", "close": 0.17, "volume": 298420.0}, {"date": "2020-10-14", "close": 0.18, "volume": 462569.0}, {"date": "2020-10-15", "close": 0.21, "volume": 3509217.0}, {"date": "2020-10-16", "close": 0.18, "volume": 1798143.0}, {"date": "2020-10-19", "close": 0.17, "volume": 517220.0}, {"date": "2020-10-20", "close": 0.17, "volume": 452049.0}, {"date": "2020-10-21", "close": 0.18, "volume": 2217172.0}, {"date": "2020-10-22", "close": 0.15, "volume": 1531895.0}, {"date": "2020-10-23", "close": 0.15, "volume": 678280.0}, {"date": "2020-10-26", "close": 0.14, "volume": 314372.0}, {"date": "2020-10-27", "close": 0.13, "volume": 1022613.0}, {"date": "2020-10-28", "close": 0.12, "volume": 516068.0}, {"date": "2020-10-29", "close": 0.14, "volume": 1056191.0}, {"date": "2020-10-30", "close": 0.12, "volume": 358344.0}, {"date": "2020-11-02", "close": 0.12, "volume": 183373.0}, {"date": "2020-11-03", "close": 0.12, "volume": 273082.0}, {"date": "2020-11-04", "close": 0.12, "volume": 322550.0}, {"date": "2020-11-05", "close": 0.12, "volume": 162927.0}, {"date": "2020-11-06", "close": 0.13, "volume": 268167.0}, {"date": "2020-11-09", "close": 0.13, "volume": 134762.0}, {"date": "2020-11-10", "close": 0.13, "volume": 430992.0}, {"date": "2020-11-11", "close": 0.13, "volume": 876297.0}, {"date": "2020-11-12", "close": 0.14, "volume": 117336.0}, {"date": "2020-11-13", "close": 0.13, "volume": 87190.0}, {"date": "2020-11-16", "close": 0.13, "volume": 21286.0}, {"date": "2020-11-17", "close": 0.13, "volume": 161903.0}, {"date": "2020-11-18", "close": 0.14, "volume": 109601.0}, {"date": "2020-11-19", "close": 0.13, "volume": 704408.0}, {"date": "2020-11-20", "close": 0.13, "volume": 151221.0}, {"date": "2020-11-23", "close": 0.15, "volume": 2101653.0}, {"date": "2020-11-24", "close": 0.14, "volume": 609388.0}, {"date": "2020-11-25", "close": 0.15, "volume": 511740.0}, {"date": "2020-11-26", "close": 0.14, "volume": 407579.0}, {"date": "2020-11-27", "close": 0.15, "volume": 900.0}, {"date": "2020-11-30", "close": 0.14, "volume": 309114.0}, {"date": "2020-12-01", "close": 0.17, "volume": 425273.0}, {"date": "2020-12-02", "close": 0.17, "volume": 864620.0}, {"date": "2020-12-03", "close": 0.17, "volume": 398374.0}, {"date": "2020-12-04", "close": 0.17, "volume": 187340.0}, {"date": "2020-12-07", "close": 0.16, "volume": 80942.0}, {"date": "2020-12-08", "close": 0.17, "volume": 745965.0}, {"date": "2020-12-09", "close": 0.18, "volume": 304836.0}, {"date": "2020-12-10", "close": 0.15, "volume": 864677.0}, {"date": "2020-12-11", "close": 0.17, "volume": 360847.0}, {"date": "2020-12-14", "close": 0.17, "volume": 541280.0}, {"date": "2020-12-15", "close": 0.17, "volume": 615036.0}, {"date": "2020-12-16", "close": 0.16, "volume": 621280.0}, {"date": "2020-12-17", "close": 0.16, "volume": 546622.0}, {"date": "2020-12-18", "close": 0.16, "volume": 141217.0}, {"date": "2020-12-21", "close": 0.16, "volume": 89266.0}, {"date": "2020-12-22", "close": 0.15, "volume": 102600.0}, {"date": "2020-12-23", "close": 0.16, "volume": 2028.0}, {"date": "2020-12-24", "close": 0.15, "volume": 89753.0}, {"date": "2020-12-29", "close": 0.16, "volume": 128509.0}, {"date": "2020-12-30", "close": 0.16, "volume": 105319.0}, {"date": "2020-12-31", "close": 0.16, "volume": 42500.0}, {"date": "2021-01-04", "close": 0.15, "volume": 66344.0}, {"date": "2021-01-05", "close": 0.15, "volume": 682473.0}, {"date": "2021-01-06", "close": 0.16, "volume": 371570.0}, {"date": "2021-01-07", "close": 0.18, "volume": 1148080.0}, {"date": "2021-01-08", "close": 0.17, "volume": 391952.0}, {"date": "2021-01-11", "close": 0.19, "volume": 849836.0}, {"date": "2021-01-12", "close": 0.23, "volume": 2289718.0}, {"date": "2021-01-13", "close": 0.23, "volume": 995073.0}, {"date": "2021-01-14", "close": 0.26, "volume": 1719203.0}, {"date": "2021-01-15", "close": 0.28, "volume": 1256872.0}, {"date": "2021-01-18", "close": 0.27, "volume": 392271.0}, {"date": "2021-01-19", "close": 0.2, "volume": 2822491.0}, {"date": "2021-01-20", "close": 0.24, "volume": 941381.0}, {"date": "2021-01-21", "close": 0.24, "volume": 192374.0}, {"date": "2021-01-22", "close": 0.23, "volume": 437515.0}, {"date": "2021-01-25", "close": 0.23, "volume": 576238.0}, {"date": "2021-01-29", "close": 0.2, "volume": 5177159.0}, {"date": "2021-02-01", "close": 0.22, "volume": 1718696.0}, {"date": "2021-02-02", "close": 0.22, "volume": 679342.0}, {"date": "2021-02-03", "close": 0.23, "volume": 1077227.0}, {"date": "2021-02-04", "close": 0.22, "volume": 177282.0}, {"date": "2021-02-05", "close": 0.21, "volume": 844411.0}, {"date": "2021-02-08", "close": 0.21, "volume": 724664.0}, {"date": "2021-02-09", "close": 0.23, "volume": 927071.0}, {"date": "2021-02-10", "close": 0.22, "volume": 873668.0}, {"date": "2021-02-11", "close": 0.23, "volume": 441689.0}, {"date": "2021-02-12", "close": 0.23, "volume": 1735276.0}, {"date": "2021-02-15", "close": 0.24, "volume": 896667.0}, {"date": "2021-02-16", "close": 0.24, "volume": 361353.0}, {"date": "2021-02-17", "close": 0.24, "volume": 609479.0}, {"date": "2021-02-18", "close": 0.24, "volume": 221377.0}, {"date": "2021-02-19", "close": 0.24, "volume": 350380.0}, {"date": "2021-02-22", "close": 0.24, "volume": 330742.0}, {"date": "2021-02-23", "close": 0.24, "volume": 318565.0}, {"date": "2021-02-24", "close": 0.26, "volume": 890576.0}, {"date": "2021-02-25", "close": 0.29, "volume": 434773.0}, {"date": "2021-02-26", "close": 0.28, "volume": 289111.0}, {"date": "2021-03-01", "close": 0.27, "volume": 574508.0}, {"date": "2021-03-02", "close": 0.3, "volume": 1902867.0}, {"date": "2021-03-03", "close": 0.29, "volume": 930758.0}, {"date": "2021-03-04", "close": 0.26, "volume": 753780.0}, {"date": "2021-03-05", "close": 0.27, "volume": 504631.0}, {"date": "2021-03-08", "close": 0.27, "volume": 260158.0}, {"date": "2021-03-09", "close": 0.27, "volume": 305676.0}, {"date": "2021-03-10", "close": 0.28, "volume": 111050.0}, {"date": "2021-03-11", "close": 0.28, "volume": 149990.0}, {"date": "2021-03-12", "close": 0.26, "volume": 107613.0}, {"date": "2021-03-15", "close": 0.27, "volume": 303146.0}, {"date": "2021-03-16", "close": 0.27, "volume": 117107.0}, {"date": "2021-03-17", "close": 0.25, "volume": 587146.0}, {"date": "2021-03-18", "close": 0.27, "volume": 596861.0}, {"date": "2021-03-19", "close": 0.3, "volume": 952656.0}, {"date": "2021-03-22", "close": 0.33, "volume": 1404856.0}, {"date": "2021-03-23", "close": 0.32, "volume": 1193768.0}, {"date": "2021-03-24", "close": 0.29, "volume": 946007.0}, {"date": "2021-03-25", "close": 0.31, "volume": 154819.0}, {"date": "2021-03-26", "close": 0.33, "volume": 343585.0}, {"date": "2021-03-29", "close": 0.34, "volume": 406915.0}, {"date": "2021-03-30", "close": 0.32, "volume": 212441.0}, {"date": "2021-03-31", "close": 0.32, "volume": 241175.0}, {"date": "2021-04-01", "close": 0.32, "volume": 489895.0}, {"date": "2021-04-06", "close": 0.31, "volume": 330148.0}, {"date": "2021-04-07", "close": 0.31, "volume": 205931.0}, {"date": "2021-04-08", "close": 0.3, "volume": 455577.0}, {"date": "2021-04-09", "close": 0.29, "volume": 509310.0}, {"date": "2021-04-12", "close": 0.28, "volume": 1149849.0}, {"date": "2021-04-13", "close": 0.26, "volume": 1232393.0}, {"date": "2021-04-14", "close": 0.26, "volume": 460934.0}, {"date": "2021-04-15", "close": 0.27, "volume": 547423.0}, {"date": "2021-04-16", "close": 0.27, "volume": 219288.0}, {"date": "2021-04-19", "close": 0.26, "volume": 643715.0}, {"date": "2021-04-20", "close": 0.27, "volume": 300361.0}, {"date": "2021-04-21", "close": 0.27, "volume": 326426.0}, {"date": "2021-04-22", "close": 0.27, "volume": 370634.0}, {"date": "2021-04-23", "close": 0.26, "volume": 240856.0}, {"date": "2021-04-26", "close": 0.26, "volume": 652065.0}, {"date": "2021-04-27", "close": 0.25, "volume": 254027.0}, {"date": "2021-04-28", "close": 0.26, "volume": 340332.0}, {"date": "2021-04-29", "close": 0.26, "volume": 319239.0}, {"date": "2021-04-30", "close": 0.26, "volume": 33398.0}, {"date": "2021-05-03", "close": 0.26, "volume": 222685.0}, {"date": "2021-05-04", "close": 0.26, "volume": 65422.0}, {"date": "2021-05-05", "close": 0.27, "volume": 231894.0}, {"date": "2021-05-06", "close": 0.28, "volume": 1868053.0}, {"date": "2021-05-07", "close": 0.27, "volume": 541074.0}, {"date": "2021-05-10", "close": 0.27, "volume": 237916.0}, {"date": "2021-05-11", "close": 0.24, "volume": 447273.0}, {"date": "2021-05-12", "close": 0.24, "volume": 376819.0}, {"date": "2021-05-13", "close": 0.24, "volume": 91694.0}, {"date": "2021-05-14", "close": 0.23, "volume": 273990.0}, {"date": "2021-05-17", "close": 0.23, "volume": 316196.0}, {"date": "2021-05-18", "close": 0.22, "volume": 103407.0}, {"date": "2021-05-19", "close": 0.22, "volume": 168525.0}, {"date": "2021-05-20", "close": 0.23, "volume": 152161.0}, {"date": "2021-05-21", "close": 0.23, "volume": 92864.0}, {"date": "2021-05-24", "close": 0.25, "volume": 427032.0}, {"date": "2021-05-25", "close": 0.27, "volume": 791762.0}, {"date": "2021-05-26", "close": 0.24, "volume": 680284.0}, {"date": "2021-05-27", "close": 0.27, "volume": 280840.0}, {"date": "2021-05-28", "close": 0.27, "volume": 365200.0}, {"date": "2021-05-31", "close": 0.29, "volume": 408028.0}, {"date": "2021-06-01", "close": 0.32, "volume": 2285231.0}, {"date": "2021-06-02", "close": 0.38, "volume": 7590173.0}, {"date": "2021-06-03", "close": 0.35, "volume": 3308955.0}, {"date": "2021-06-04", "close": 0.36, "volume": 3031627.0}, {"date": "2021-06-07", "close": 0.34, "volume": 2029334.0}, {"date": "2021-06-08", "close": 0.28, "volume": 2450231.0}, {"date": "2021-06-09", "close": 0.3, "volume": 1159575.0}, {"date": "2021-06-10", "close": 0.34, "volume": 2343205.0}, {"date": "2021-06-11", "close": 0.34, "volume": 1832666.0}, {"date": "2021-06-15", "close": 0.36, "volume": 2379445.0}, {"date": "2021-06-16", "close": 0.33, "volume": 902395.0}, {"date": "2021-06-17", "close": 0.32, "volume": 629298.0}, {"date": "2021-06-18", "close": 0.34, "volume": 844232.0}, {"date": "2021-06-21", "close": 0.32, "volume": 318705.0}, {"date": "2021-06-22", "close": 0.33, "volume": 456446.0}, {"date": "2021-06-23", "close": 0.34, "volume": 316646.0}, {"date": "2021-06-24", "close": 0.37, "volume": 2631931.0}, {"date": "2021-06-25", "close": 0.44, "volume": 4147732.0}, {"date": "2021-06-28", "close": 0.51, "volume": 4947428.0}, {"date": "2021-06-29", "close": 0.51, "volume": 2474923.0}, {"date": "2021-06-30", "close": 0.56, "volume": 1991589.0}, {"date": "2021-07-01", "close": 0.55, "volume": 2098421.0}, {"date": "2021-07-02", "close": 0.6, "volume": 1641533.0}, {"date": "2021-07-05", "close": 0.5, "volume": 3813735.0}, {"date": "2021-07-06", "close": 0.46, "volume": 2650236.0}, {"date": "2021-07-07", "close": 0.47, "volume": 1147360.0}, {"date": "2021-07-08", "close": 0.46, "volume": 868905.0}, {"date": "2021-07-09", "close": 0.45, "volume": 719758.0}, {"date": "2021-07-12", "close": 0.47, "volume": 857871.0}, {"date": "2021-07-13", "close": 0.43, "volume": 1462855.0}, {"date": "2021-07-14", "close": 0.44, "volume": 1196490.0}, {"date": "2021-07-15", "close": 0.39, "volume": 1569956.0}, {"date": "2021-07-16", "close": 0.38, "volume": 892263.0}, {"date": "2021-07-19", "close": 0.36, "volume": 798413.0}, {"date": "2021-07-20", "close": 0.34, "volume": 991145.0}, {"date": "2021-07-21", "close": 0.37, "volume": 1039884.0}, {"date": "2021-07-22", "close": 0.38, "volume": 639183.0}, {"date": "2021-07-23", "close": 0.38, "volume": 290537.0}, {"date": "2021-07-26", "close": 0.37, "volume": 580929.0}, {"date": "2021-07-27", "close": 0.36, "volume": 310128.0}, {"date": "2021-07-28", "close": 0.35, "volume": 462521.0}, {"date": "2021-07-29", "close": 0.36, "volume": 149805.0}, {"date": "2021-07-30", "close": 0.38, "volume": 419208.0}, {"date": "2021-08-02", "close": 0.37, "volume": 225748.0}, {"date": "2021-08-03", "close": 0.37, "volume": 186627.0}, {"date": "2021-08-04", "close": 0.36, "volume": 290340.0}, {"date": "2021-08-05", "close": 0.35, "volume": 299885.0}, {"date": "2021-08-06", "close": 0.33, "volume": 1255127.0}, {"date": "2021-08-09", "close": 0.31, "volume": 470927.0}, {"date": "2021-08-10", "close": 0.36, "volume": 1298401.0}, {"date": "2021-08-11", "close": 0.35, "volume": 434743.0}, {"date": "2021-08-12", "close": 0.32, "volume": 308852.0}, {"date": "2021-08-13", "close": 0.34, "volume": 117096.0}, {"date": "2021-08-16", "close": 0.35, "volume": 224729.0}, {"date": "2021-08-17", "close": 0.34, "volume": 1439625.0}, {"date": "2021-08-18", "close": 0.32, "volume": 109833.0}, {"date": "2021-08-19", "close": 0.32, "volume": 128431.0}, {"date": "2021-08-20", "close": 0.31, "volume": 521497.0}, {"date": "2021-08-23", "close": 0.28, "volume": 526431.0}, {"date": "2021-08-24", "close": 0.28, "volume": 354689.0}, {"date": "2021-08-25", "close": 0.26, "volume": 781329.0}, {"date": "2021-08-26", "close": 0.3, "volume": 882353.0}, {"date": "2021-08-27", "close": 0.3, "volume": 171205.0}, {"date": "2021-08-30", "close": 0.28, "volume": 276392.0}, {"date": "2021-08-31", "close": 0.29, "volume": 29128.0}, {"date": "2021-09-01", "close": 0.28, "volume": 131804.0}, {"date": "2021-09-02", "close": 0.29, "volume": 334780.0}, {"date": "2021-09-03", "close": 0.28, "volume": 183220.0}, {"date": "2021-09-06", "close": 0.29, "volume": 510895.0}, {"date": "2021-09-07", "close": 0.37, "volume": 2073281.0}, {"date": "2021-09-08", "close": 0.31, "volume": 1450268.0}, {"date": "2021-09-09", "close": 0.28, "volume": 1270661.0}, {"date": "2021-09-10", "close": 0.3, "volume": 483560.0}, {"date": "2021-09-13", "close": 0.31, "volume": 596299.0}, {"date": "2021-09-14", "close": 0.3, "volume": 416453.0}, {"date": "2021-09-15", "close": 0.34, "volume": 1487935.0}, {"date": "2021-09-16", "close": 0.37, "volume": 1163427.0}, {"date": "2021-09-17", "close": 0.35, "volume": 554280.0}, {"date": "2021-09-20", "close": 0.33, "volume": 408998.0}, {"date": "2021-09-21", "close": 0.34, "volume": 659652.0}, {"date": "2021-09-22", "close": 0.34, "volume": 177334.0}, {"date": "2021-09-23", "close": 0.33, "volume": 105053.0}, {"date": "2021-09-24", "close": 0.32, "volume": 225586.0}, {"date": "2021-09-27", "close": 0.33, "volume": 136626.0}, {"date": "2021-09-28", "close": 0.32, "volume": 636844.0}, {"date": "2021-09-29", "close": 0.31, "volume": 444220.0}, {"date": "2021-09-30", "close": 0.32, "volume": 267336.0}, {"date": "2021-10-01", "close": 0.31, "volume": 456233.0}, {"date": "2021-10-04", "close": 0.3, "volume": 131113.0}, {"date": "2021-10-05", "close": 0.3, "volume": 250141.0}, {"date": "2021-10-06", "close": 0.29, "volume": 203864.0}, {"date": "2021-10-07", "close": 0.29, "volume": 99929.0}, {"date": "2021-10-08", "close": 0.3, "volume": 309224.0}, {"date": "2021-10-11", "close": 0.3, "volume": 152142.0}, {"date": "2021-10-12", "close": 0.3, "volume": 501484.0}, {"date": "2021-10-13", "close": 0.29, "volume": 260396.0}, {"date": "2021-10-14", "close": 0.3, "volume": 323749.0}, {"date": "2021-10-15", "close": 0.3, "volume": 93470.0}, {"date": "2021-10-18", "close": 0.3, "volume": 100800.0}, {"date": "2021-10-19", "close": 0.3, "volume": 205612.0}, {"date": "2021-10-20", "close": 0.31, "volume": 234666.0}, {"date": "2021-10-21", "close": 0.31, "volume": 196907.0}, {"date": "2021-10-22", "close": 0.3, "volume": 222822.0}, {"date": "2021-10-25", "close": 0.3, "volume": 101461.0}, {"date": "2021-10-26", "close": 0.39, "volume": 4639604.0}, {"date": "2021-10-27", "close": 0.34, "volume": 4565869.0}, {"date": "2021-10-28", "close": 0.32, "volume": 460538.0}, {"date": "2021-10-29", "close": 0.33, "volume": 566389.0}, {"date": "2021-11-01", "close": 0.34, "volume": 192570.0}, {"date": "2021-11-02", "close": 0.33, "volume": 266164.0}, {"date": "2021-11-03", "close": 0.32, "volume": 113405.0}, {"date": "2021-11-04", "close": 0.33, "volume": 90814.0}, {"date": "2021-11-05", "close": 0.36, "volume": 397333.0}, {"date": "2021-11-08", "close": 0.36, "volume": 346197.0}, {"date": "2021-11-09", "close": 0.36, "volume": 547484.0}, {"date": "2021-11-10", "close": 0.33, "volume": 810936.0}, {"date": "2021-11-11", "close": 0.32, "volume": 242648.0}, {"date": "2021-11-12", "close": 0.33, "volume": 533041.0}, {"date": "2021-11-15", "close": 0.33, "volume": 945063.0}, {"date": "2021-11-16", "close": 0.37, "volume": 1481213.0}, {"date": "2021-11-17", "close": 0.35, "volume": 419246.0}, {"date": "2021-11-18", "close": 0.35, "volume": 333813.0}, {"date": "2021-11-19", "close": 0.34, "volume": 80530.0}, {"date": "2021-11-22", "close": 0.33, "volume": 279596.0}, {"date": "2021-11-23", "close": 0.35, "volume": 459859.0}, {"date": "2021-11-24", "close": 0.35, "volume": 283040.0}, {"date": "2021-11-25", "close": 0.34, "volume": 414826.0}, {"date": "2021-11-26", "close": 0.33, "volume": 151436.0}, {"date": "2021-11-29", "close": 0.33, "volume": 1176603.0}, {"date": "2021-11-30", "close": 0.32, "volume": 255642.0}, {"date": "2021-12-01", "close": 0.31, "volume": 68495.0}, {"date": "2021-12-02", "close": 0.3, "volume": 475953.0}, {"date": "2021-12-03", "close": 0.28, "volume": 456203.0}, {"date": "2021-12-06", "close": 0.27, "volume": 218623.0}, {"date": "2021-12-07", "close": 0.3, "volume": 137913.0}, {"date": "2021-12-08", "close": 0.29, "volume": 94247.0}, {"date": "2021-12-09", "close": 0.3, "volume": 126167.0}, {"date": "2021-12-10", "close": 0.28, "volume": 28261.0}, {"date": "2021-12-13", "close": 0.3, "volume": 170110.0}, {"date": "2021-12-14", "close": 0.3, "volume": 185371.0}, {"date": "2021-12-15", "close": 0.3, "volume": 159621.0}, {"date": "2021-12-16", "close": 0.28, "volume": 111366.0}, {"date": "2021-12-17", "close": 0.27, "volume": 175800.0}, {"date": "2021-12-20", "close": 0.27, "volume": 83676.0}, {"date": "2021-12-21", "close": 0.26, "volume": 153883.0}, {"date": "2021-12-22", "close": 0.27, "volume": 46391.0}, {"date": "2021-12-23", "close": 0.27, "volume": 32877.0}, {"date": "2021-12-24", "close": 0.28, "volume": 18622.0}, {"date": "2021-12-29", "close": 0.28, "volume": 51033.0}, {"date": "2021-12-30", "close": 0.28, "volume": 55050.0}, {"date": "2021-12-31", "close": 0.28, "volume": 43611.0}, {"date": "2022-01-04", "close": 0.28, "volume": 117554.0}, {"date": "2022-01-05", "close": 0.26, "volume": 234606.0}, {"date": "2022-01-06", "close": 0.26, "volume": 35809.0}, {"date": "2022-01-07", "close": 0.27, "volume": 126632.0}, {"date": "2022-01-10", "close": 0.26, "volume": 177895.0}, {"date": "2022-01-11", "close": 0.265, "volume": 70270.0}, {"date": "2022-01-12", "close": 0.26, "volume": 315246.0}, {"date": "2022-01-13", "close": 0.28, "volume": 108381.0}, {"date": "2022-01-14", "close": 0.29, "volume": 171324.0}, {"date": "2022-01-17", "close": 0.28, "volume": 53951.0}, {"date": "2022-01-18", "close": 0.29, "volume": 1000448.0}, {"date": "2022-01-19", "close": 0.29, "volume": 466083.0}, {"date": "2022-01-20", "close": 0.29, "volume": 158684.0}, {"date": "2022-01-21", "close": 0.28, "volume": 103852.0}, {"date": "2022-01-24", "close": 0.26, "volume": 240362.0}, {"date": "2022-01-25", "close": 0.25, "volume": 538675.0}, {"date": "2022-01-27", "close": 0.25, "volume": 196454.0}, {"date": "2022-01-28", "close": 0.26, "volume": 47990.0}, {"date": "2022-01-31", "close": 0.24, "volume": 240843.0}, {"date": "2022-02-01", "close": 0.26, "volume": 220348.0}, {"date": "2022-02-02", "close": 0.25, "volume": 80035.0}, {"date": "2022-02-03", "close": 0.26, "volume": 94637.0}, {"date": "2022-02-04", "close": 0.25, "volume": 175796.0}, {"date": "2022-02-07", "close": 0.24, "volume": 152157.0}, {"date": "2022-02-08", "close": 0.23, "volume": 304035.0}, {"date": "2022-02-09", "close": 0.23, "volume": 187133.0}, {"date": "2022-02-10", "close": 0.23, "volume": 357356.0}, {"date": "2022-02-11", "close": 0.24, "volume": 37096.0}, {"date": "2022-02-14", "close": 0.22, "volume": 162511.0}, {"date": "2022-02-15", "close": 0.22, "volume": 463114.0}, {"date": "2022-02-16", "close": 0.22, "volume": 178295.0}, {"date": "2022-02-17", "close": 0.22, "volume": 15272.0}, {"date": "2022-02-18", "close": 0.23, "volume": 515753.0}, {"date": "2022-02-21", "close": 0.22, "volume": 18606.0}, {"date": "2022-02-22", "close": 0.2, "volume": 441645.0}, {"date": "2022-02-23", "close": 0.2, "volume": 335688.0}, {"date": "2022-02-24", "close": 0.18, "volume": 357802.0}, {"date": "2022-02-25", "close": 0.18, "volume": 200241.0}, {"date": "2022-02-28", "close": 0.18, "volume": 222788.0}, {"date": "2022-03-01", "close": 0.19, "volume": 125895.0}, {"date": "2022-03-02", "close": 0.19, "volume": 14313.0}, {"date": "2022-03-03", "close": 0.2, "volume": 58983.0}, {"date": "2022-03-04", "close": 0.2, "volume": 143459.0}, {"date": "2022-03-07", "close": 0.19, "volume": 227233.0}, {"date": "2022-03-08", "close": 0.19, "volume": 151463.0}, {"date": "2022-03-09", "close": 0.2, "volume": 181640.0}, {"date": "2022-03-10", "close": 0.2, "volume": 15760.0}, {"date": "2022-03-11", "close": 0.19, "volume": 30046.0}, {"date": "2022-03-14", "close": 0.19, "volume": 43850.0}, {"date": "2022-03-15", "close": 0.2, "volume": 19441.0}, {"date": "2022-03-16", "close": 0.19, "volume": 71381.0}, {"date": "2022-03-17", "close": 0.19, "volume": 4222.0}, {"date": "2022-03-18", "close": 0.19, "volume": 306524.0}, {"date": "2022-03-21", "close": 0.19, "volume": 94570.0}, {"date": "2022-03-22", "close": 0.19, "volume": 625728.0}, {"date": "2022-03-23", "close": 0.23, "volume": 1301724.0}, {"date": "2022-03-24", "close": 0.26, "volume": 539349.0}, {"date": "2022-03-25", "close": 0.27, "volume": 168551.0}, {"date": "2022-03-28", "close": 0.27, "volume": 480491.0}, {"date": "2022-03-29", "close": 0.27, "volume": 225093.0}, {"date": "2022-03-30", "close": 0.25, "volume": 86279.0}, {"date": "2022-03-31", "close": 0.24, "volume": 304127.0}, {"date": "2022-04-01", "close": 0.28, "volume": 119334.0}, {"date": "2022-04-04", "close": 0.26, "volume": 254565.0}, {"date": "2022-04-05", "close": 0.26, "volume": 232327.0}, {"date": "2022-04-06", "close": 0.26, "volume": 90453.0}, {"date": "2022-04-07", "close": 0.26, "volume": 89843.0}, {"date": "2022-04-08", "close": 0.26, "volume": 209646.0}, {"date": "2022-04-11", "close": 0.25, "volume": 122105.0}, {"date": "2022-04-12", "close": 0.24, "volume": 247506.0}, {"date": "2022-04-13", "close": 0.24, "volume": 71685.0}, {"date": "2022-04-14", "close": 0.24, "volume": 53174.0}, {"date": "2022-04-19", "close": 0.26, "volume": 137780.0}, {"date": "2022-04-20", "close": 0.25, "volume": 49921.0}, {"date": "2022-04-21", "close": 0.24, "volume": 122119.0}, {"date": "2022-04-22", "close": 0.25, "volume": 21000.0}, {"date": "2022-04-26", "close": 0.22, "volume": 112052.0}, {"date": "2022-04-27", "close": 0.21, "volume": 42102.0}, {"date": "2022-04-28", "close": 0.21, "volume": 193777.0}, {"date": "2022-04-29", "close": 0.22, "volume": 112404.0}, {"date": "2022-05-02", "close": 0.21, "volume": 98318.0}, {"date": "2022-05-03", "close": 0.23, "volume": 39547.0}, {"date": "2022-05-04", "close": 0.22, "volume": 85805.0}, {"date": "2022-05-05", "close": 0.22, "volume": 117681.0}, {"date": "2022-05-06", "close": 0.22, "volume": 2288.0}, {"date": "2022-05-09", "close": 0.2, "volume": 67698.0}, {"date": "2022-05-10", "close": 0.19, "volume": 306375.0}, {"date": "2022-05-11", "close": 0.19, "volume": 93461.0}, {"date": "2022-05-12", "close": 0.16, "volume": 483971.0}, {"date": "2022-05-13", "close": 0.17, "volume": 441569.0}, {"date": "2022-05-16", "close": 0.17, "volume": 184058.0}, {"date": "2022-05-17", "close": 0.18, "volume": 158637.0}, {"date": "2022-05-18", "close": 0.18, "volume": 164483.0}, {"date": "2022-05-19", "close": 0.2, "volume": 68051.0}, {"date": "2022-05-20", "close": 0.21, "volume": 26962.0}, {"date": "2022-05-23", "close": 0.18, "volume": 38884.0}, {"date": "2022-05-24", "close": 0.17, "volume": 22390.0}, {"date": "2022-05-25", "close": 0.17, "volume": 19534.0}, {"date": "2022-05-26", "close": 0.18, "volume": 38739.0}, {"date": "2022-05-27", "close": 0.16, "volume": 63282.0}, {"date": "2022-05-30", "close": 0.17, "volume": 11489.0}, {"date": "2022-05-31", "close": 0.18, "volume": 59383.0}, {"date": "2022-06-01", "close": 0.16, "volume": 215887.0}, {"date": "2022-06-02", "close": 0.16, "volume": 129812.0}, {"date": "2022-06-03", "close": 0.16, "volume": 381693.0}, {"date": "2022-06-06", "close": 0.17, "volume": 130477.0}, {"date": "2022-06-07", "close": 0.15, "volume": 100250.0}, {"date": "2022-06-08", "close": 0.15, "volume": 208559.0}, {"date": "2022-06-09", "close": 0.145, "volume": 216670.0}, {"date": "2022-06-10", "close": 0.14, "volume": 316267.0}, {"date": "2022-06-14", "close": 0.12, "volume": 313929.0}, {"date": "2022-06-15", "close": 0.12, "volume": 83283.0}, {"date": "2022-06-16", "close": 0.11, "volume": 322641.0}, {"date": "2022-06-17", "close": 0.12, "volume": 517103.0}, {"date": "2022-06-20", "close": 0.1, "volume": 288905.0}, {"date": "2022-06-21", "close": 0.12, "volume": 1298321.0}, {"date": "2022-06-22", "close": 0.1, "volume": 475907.0}, {"date": "2022-06-23", "close": 0.1, "volume": 447716.0}, {"date": "2022-06-24", "close": 0.105, "volume": 97437.0}, {"date": "2022-06-27", "close": 0.11, "volume": 965966.0}, {"date": "2022-06-28", "close": 0.11, "volume": 303422.0}, {"date": "2022-06-29", "close": 0.13, "volume": 358960.0}, {"date": "2022-06-30", "close": 0.12, "volume": 275698.0}, {"date": "2022-07-01", "close": 0.13, "volume": 35768.0}, {"date": "2022-07-04", "close": 0.14, "volume": 133904.0}, {"date": "2022-07-05", "close": 0.13, "volume": 172234.0}, {"date": "2022-07-06", "close": 0.14, "volume": 114016.0}, {"date": "2022-07-08", "close": 0.15, "volume": 361525.0}, {"date": "2022-07-11", "close": 0.18, "volume": 259223.0}, {"date": "2022-07-12", "close": 0.15, "volume": 184683.0}, {"date": "2022-07-13", "close": 0.16, "volume": 22941.0}, {"date": "2022-07-14", "close": 0.16, "volume": 85558.0}, {"date": "2022-07-15", "close": 0.16, "volume": 3734.0}, {"date": "2022-07-18", "close": 0.15, "volume": 75050.0}, {"date": "2022-07-19", "close": 0.16, "volume": 58776.0}, {"date": "2022-07-20", "close": 0.17, "volume": 42640.0}, {"date": "2022-07-21", "close": 0.17, "volume": 143226.0}, {"date": "2022-07-22", "close": 0.17, "volume": 28500.0}, {"date": "2022-07-26", "close": 0.17, "volume": 30970.0}, {"date": "2022-07-27", "close": 0.18, "volume": 208662.0}, {"date": "2022-07-29", "close": 0.16, "volume": 108189.0}, {"date": "2022-08-01", "close": 0.155, "volume": 28805.0}, {"date": "2022-08-02", "close": 0.16, "volume": 52541.0}, {"date": "2022-08-03", "close": 0.16, "volume": 6000.0}, {"date": "2022-08-04", "close": 0.17, "volume": 69863.0}, {"date": "2022-08-05", "close": 0.17, "volume": 3000.0}, {"date": "2022-08-08", "close": 0.16, "volume": 64038.0}, {"date": "2022-08-09", "close": 0.175, "volume": 20567.0}, {"date": "2022-08-10", "close": 0.16, "volume": 141974.0}, {"date": "2022-08-11", "close": 0.16, "volume": 144579.0}, {"date": "2022-08-12", "close": 0.16, "volume": 29377.0}, {"date": "2022-08-15", "close": 0.15, "volume": 241984.0}, {"date": "2022-08-16", "close": 0.15, "volume": 58500.0}, {"date": "2022-08-17", "close": 0.16, "volume": 82997.0}, {"date": "2022-08-18", "close": 0.15, "volume": 82594.0}, {"date": "2022-08-19", "close": 0.15, "volume": 45603.0}, {"date": "2022-08-22", "close": 0.16, "volume": 91047.0}, {"date": "2022-08-24", "close": 0.16, "volume": 9025.0}, {"date": "2022-08-25", "close": 0.15, "volume": 56000.0}, {"date": "2022-08-26", "close": 0.16, "volume": 74000.0}, {"date": "2022-08-29", "close": 0.17, "volume": 211023.0}, {"date": "2022-08-30", "close": 0.16, "volume": 85000.0}, {"date": "2022-08-31", "close": 0.16, "volume": 25827.0}, {"date": "2022-09-01", "close": 0.16, "volume": 54172.0}, {"date": "2022-09-02", "close": 0.16, "volume": 34246.0}, {"date": "2022-09-05", "close": 0.16, "volume": 35002.0}, {"date": "2022-09-06", "close": 0.16, "volume": 22000.0}, {"date": "2022-09-07", "close": 0.16, "volume": 24378.0}, {"date": "2022-09-08", "close": 0.17, "volume": 82094.0}, {"date": "2022-09-09", "close": 0.16, "volume": 27548.0}, {"date": "2022-09-12", "close": 0.16, "volume": 29617.0}, {"date": "2022-09-13", "close": 0.165, "volume": 42783.0}, {"date": "2022-09-14", "close": 0.16, "volume": 154495.0}, {"date": "2022-09-15", "close": 0.16, "volume": 25003.0}, {"date": "2022-09-16", "close": 0.15, "volume": 100033.0}, {"date": "2022-09-19", "close": 0.14, "volume": 323213.0}, {"date": "2022-09-21", "close": 0.14, "volume": 96087.0}, {"date": "2022-09-23", "close": 0.13, "volume": 56857.0}, {"date": "2022-09-26", "close": 0.13, "volume": 52760.0}, {"date": "2022-09-28", "close": 0.12, "volume": 61612.0}, {"date": "2022-09-29", "close": 0.13, "volume": 54142.0}, {"date": "2022-09-30", "close": 0.14, "volume": 2619.0}, {"date": "2022-10-03", "close": 0.12, "volume": 19613.0}, {"date": "2022-10-04", "close": 0.13, "volume": 17865.0}, {"date": "2022-10-05", "close": 0.15, "volume": 118695.0}, {"date": "2022-10-06", "close": 0.14, "volume": 15946.0}, {"date": "2022-10-07", "close": 0.14, "volume": 13993.0}, {"date": "2022-10-10", "close": 0.12, "volume": 112770.0}, {"date": "2022-10-11", "close": 0.13, "volume": 6301.0}, {"date": "2022-10-14", "close": 0.13, "volume": 30980.0}, {"date": "2022-10-17", "close": 0.14, "volume": 121690.0}, {"date": "2022-10-19", "close": 0.13, "volume": 20030.0}, {"date": "2022-10-20", "close": 0.14, "volume": 125068.0}, {"date": "2022-10-21", "close": 0.13, "volume": 5033.0}, {"date": "2022-10-24", "close": 0.14, "volume": 13746.0}, {"date": "2022-10-25", "close": 0.13, "volume": 14443.0}, {"date": "2022-10-26", "close": 0.13, "volume": 102361.0}, {"date": "2022-10-27", "close": 0.13, "volume": 68274.0}, {"date": "2022-10-28", "close": 0.13, "volume": 4.0}, {"date": "2022-10-31", "close": 0.12, "volume": 2500.0}, {"date": "2022-11-01", "close": 0.12, "volume": 1944.0}, {"date": "2022-11-03", "close": 0.13, "volume": 5526.0}, {"date": "2022-11-04", "close": 0.13, "volume": 64464.0}, {"date": "2022-11-07", "close": 0.13, "volume": 118966.0}, {"date": "2022-11-08", "close": 0.14, "volume": 30712.0}, {"date": "2022-11-10", "close": 0.14, "volume": 6500.0}, {"date": "2022-11-11", "close": 0.14, "volume": 5400.0}, {"date": "2022-11-14", "close": 0.14, "volume": 91679.0}, {"date": "2022-11-15", "close": 0.14, "volume": 70859.0}, {"date": "2022-11-16", "close": 0.13, "volume": 53717.0}, {"date": "2022-11-17", "close": 0.13, "volume": 4846.0}, {"date": "2022-11-18", "close": 0.12, "volume": 3732.0}, {"date": "2022-11-21", "close": 0.15, "volume": 499495.0}, {"date": "2022-11-22", "close": 0.17, "volume": 345837.0}, {"date": "2022-11-23", "close": 0.18, "volume": 69421.0}, {"date": "2022-11-24", "close": 0.18, "volume": 206280.0}, {"date": "2022-11-25", "close": 0.16, "volume": 190127.0}, {"date": "2022-11-28", "close": 0.17, "volume": 168661.0}, {"date": "2022-11-29", "close": 0.16, "volume": 10211.0}, {"date": "2022-11-30", "close": 0.15, "volume": 98518.0}, {"date": "2022-12-01", "close": 0.17, "volume": 41514.0}, {"date": "2022-12-02", "close": 0.18, "volume": 29725.0}, {"date": "2022-12-05", "close": 0.18, "volume": 19200.0}, {"date": "2022-12-06", "close": 0.18, "volume": 15800.0}, {"date": "2022-12-07", "close": 0.17, "volume": 33059.0}, {"date": "2022-12-09", "close": 0.17, "volume": 3318.0}, {"date": "2022-12-12", "close": 0.16, "volume": 68282.0}, {"date": "2022-12-13", "close": 0.17, "volume": 120241.0}, {"date": "2022-12-14", "close": 0.16, "volume": 5000.0}, {"date": "2022-12-15", "close": 0.15, "volume": 32931.0}, {"date": "2022-12-16", "close": 0.15, "volume": 38664.0}, {"date": "2022-12-19", "close": 0.15, "volume": 36482.0}, {"date": "2022-12-20", "close": 0.13, "volume": 61390.0}, {"date": "2022-12-21", "close": 0.13, "volume": 31100.0}, {"date": "2022-12-23", "close": 0.13, "volume": 15183.0}, {"date": "2022-12-28", "close": 0.13, "volume": 14871.0}, {"date": "2022-12-29", "close": 0.13, "volume": 4054.0}, {"date": "2022-12-30", "close": 0.13, "volume": 9819.0}, {"date": "2023-01-03", "close": 0.13, "volume": 10228.0}, {"date": "2023-01-04", "close": 0.14, "volume": 15341.0}, {"date": "2023-01-05", "close": 0.13, "volume": 39219.0}, {"date": "2023-01-09", "close": 0.13, "volume": 5908.0}, {"date": "2023-01-11", "close": 0.13, "volume": 186338.0}, {"date": "2023-01-12", "close": 0.13, "volume": 92842.0}, {"date": "2023-01-13", "close": 0.13, "volume": 923.0}, {"date": "2023-01-16", "close": 0.12, "volume": 114239.0}, {"date": "2023-01-17", "close": 0.12, "volume": 14969.0}, {"date": "2023-01-18", "close": 0.12, "volume": 19278.0}, {"date": "2023-01-19", "close": 0.15, "volume": 198592.0}, {"date": "2023-01-20", "close": 0.14, "volume": 10720.0}, {"date": "2023-01-23", "close": 0.13, "volume": 57327.0}, {"date": "2023-01-24", "close": 0.13, "volume": 28520.0}, {"date": "2023-01-30", "close": 0.14, "volume": 173046.0}, {"date": "2023-02-01", "close": 0.15, "volume": 224392.0}, {"date": "2023-02-02", "close": 0.15, "volume": 1000.0}, {"date": "2023-02-03", "close": 0.15, "volume": 246470.0}, {"date": "2023-02-06", "close": 0.15, "volume": 89120.0}, {"date": "2023-02-08", "close": 0.13, "volume": 19585.0}, {"date": "2023-02-09", "close": 0.13, "volume": 36569.0}, {"date": "2023-02-10", "close": 0.13, "volume": 12000.0}, {"date": "2023-02-13", "close": 0.13, "volume": 9194.0}, {"date": "2023-02-14", "close": 0.12, "volume": 13607.0}, {"date": "2023-02-15", "close": 0.12, "volume": 100597.0}, {"date": "2023-02-16", "close": 0.13, "volume": 127500.0}, {"date": "2023-02-20", "close": 0.13, "volume": 39121.0}, {"date": "2023-02-21", "close": 0.13, "volume": 28455.0}, {"date": "2023-02-22", "close": 0.12, "volume": 463172.0}, {"date": "2023-02-23", "close": 0.11, "volume": 258027.0}, {"date": "2023-02-24", "close": 0.11, "volume": 26662.0}, {"date": "2023-02-27", "close": 0.13, "volume": 102675.0}, {"date": "2023-02-28", "close": 0.13, "volume": 15685.0}, {"date": "2023-03-01", "close": 0.11, "volume": 54862.0}, {"date": "2023-03-02", "close": 0.11, "volume": 17109.0}, {"date": "2023-03-03", "close": 0.11, "volume": 265818.0}, {"date": "2023-03-06", "close": 0.125, "volume": 67534.0}, {"date": "2023-03-07", "close": 0.11, "volume": 88706.0}, {"date": "2023-03-08", "close": 0.11, "volume": 13413.0}, {"date": "2023-03-09", "close": 0.11, "volume": 16356.0}, {"date": "2023-03-10", "close": 0.11, "volume": 11554.0}, {"date": "2023-03-13", "close": 0.11, "volume": 1000.0}, {"date": "2023-03-14", "close": 0.11, "volume": 49840.0}, {"date": "2023-03-15", "close": 0.11, "volume": 2000.0}, {"date": "2023-03-16", "close": 0.1, "volume": 85060.0}, {"date": "2023-03-17", "close": 0.1, "volume": 104457.0}, {"date": "2023-03-20", "close": 0.09, "volume": 15847.0}, {"date": "2023-03-21", "close": 0.1, "volume": 479.0}, {"date": "2023-03-22", "close": 0.1, "volume": 3686.0}, {"date": "2023-03-23", "close": 0.1, "volume": 1.0}, {"date": "2023-03-27", "close": 0.1, "volume": 23313.0}, {"date": "2023-03-28", "close": 0.12, "volume": 377958.0}, {"date": "2023-03-29", "close": 0.12, "volume": 52648.0}, {"date": "2023-03-30", "close": 0.115, "volume": 5137.0}, {"date": "2023-03-31", "close": 0.11, "volume": 15133.0}, {"date": "2023-04-03", "close": 0.12, "volume": 225165.0}, {"date": "2023-04-04", "close": 0.11, "volume": 52578.0}, {"date": "2023-04-05", "close": 0.11, "volume": 10250.0}, {"date": "2023-04-06", "close": 0.12, "volume": 50036.0}, {"date": "2023-04-11", "close": 0.12, "volume": 77184.0}, {"date": "2023-04-12", "close": 0.12, "volume": 78258.0}, {"date": "2023-04-13", "close": 0.11, "volume": 212024.0}, {"date": "2023-04-14", "close": 0.12, "volume": 48527.0}, {"date": "2023-04-17", "close": 0.12, "volume": 48589.0}, {"date": "2023-04-18", "close": 0.11, "volume": 36800.0}, {"date": "2023-04-19", "close": 0.11, "volume": 138050.0}, {"date": "2023-04-20", "close": 0.115, "volume": 3025.0}, {"date": "2023-04-21", "close": 0.11, "volume": 10000.0}, {"date": "2023-04-24", "close": 0.1, "volume": 32663.0}, {"date": "2023-04-27", "close": 0.11, "volume": 199121.0}, {"date": "2023-04-28", "close": 0.12, "volume": 20956.0}, {"date": "2023-05-02", "close": 0.1, "volume": 66521.0}, {"date": "2023-05-03", "close": 0.1, "volume": 110464.0}, {"date": "2023-05-04", "close": 0.09, "volume": 384483.0}, {"date": "2023-05-05", "close": 0.1, "volume": 158800.0}, {"date": "2023-05-09", "close": 0.1, "volume": 82430.0}, {"date": "2023-05-10", "close": 0.1, "volume": 30091.0}, {"date": "2023-05-11", "close": 0.1, "volume": 73320.0}, {"date": "2023-05-12", "close": 0.09, "volume": 74905.0}, {"date": "2023-05-15", "close": 0.09, "volume": 23000.0}, {"date": "2023-05-16", "close": 0.09, "volume": 104691.0}, {"date": "2023-05-17", "close": 0.09, "volume": 117381.0}, {"date": "2023-05-18", "close": 0.09, "volume": 520775.0}, {"date": "2023-05-19", "close": 0.09, "volume": 22500.0}, {"date": "2023-05-22", "close": 0.09, "volume": 168043.0}, {"date": "2023-05-23", "close": 0.09, "volume": 100.0}, {"date": "2023-05-24", "close": 0.08, "volume": 444381.0}, {"date": "2023-05-25", "close": 0.08, "volume": 74411.0}, {"date": "2023-05-26", "close": 0.08, "volume": 88038.0}, {"date": "2023-05-29", "close": 0.08, "volume": 22019.0}, {"date": "2023-05-30", "close": 0.08, "volume": 156330.0}, {"date": "2023-05-31", "close": 0.07, "volume": 160000.0}, {"date": "2023-06-01", "close": 0.08, "volume": 30580.0}, {"date": "2023-06-02", "close": 0.09, "volume": 369324.0}, {"date": "2023-06-05", "close": 0.09, "volume": 200.0}, {"date": "2023-06-06", "close": 0.08, "volume": 112763.0}, {"date": "2023-06-07", "close": 0.07, "volume": 246610.0}, {"date": "2023-06-08", "close": 0.07, "volume": 85566.0}, {"date": "2023-06-09", "close": 0.07, "volume": 54857.0}, {"date": "2023-06-13", "close": 0.07, "volume": 63190.0}, {"date": "2023-06-14", "close": 0.08, "volume": 398634.0}, {"date": "2023-06-15", "close": 0.07, "volume": 35600.0}, {"date": "2023-06-16", "close": 0.08, "volume": 54076.0}, {"date": "2023-06-19", "close": 0.08, "volume": 90750.0}, {"date": "2023-06-20", "close": 0.07, "volume": 61000.0}, {"date": "2023-06-21", "close": 0.07, "volume": 91587.0}, {"date": "2023-06-22", "close": 0.07, "volume": 717031.0}, {"date": "2023-06-23", "close": 0.07, "volume": 166185.0}, {"date": "2023-06-26", "close": 0.07, "volume": 393413.0}, {"date": "2023-06-27", "close": 0.07, "volume": 264447.0}, {"date": "2023-06-28", "close": 0.08, "volume": 233219.0}, {"date": "2023-06-29", "close": 0.09, "volume": 392387.0}, {"date": "2023-06-30", "close": 0.09, "volume": 197559.0}, {"date": "2023-07-03", "close": 0.09, "volume": 77705.0}, {"date": "2023-07-04", "close": 0.08, "volume": 115904.0}, {"date": "2023-07-05", "close": 0.08, "volume": 164178.0}, {"date": "2023-07-06", "close": 0.07, "volume": 70053.0}, {"date": "2023-07-07", "close": 0.08, "volume": 128548.0}, {"date": "2023-07-10", "close": 0.08, "volume": 27548.0}, {"date": "2023-07-11", "close": 0.07, "volume": 268708.0}, {"date": "2023-07-12", "close": 0.08, "volume": 250.0}, {"date": "2023-07-13", "close": 0.08, "volume": 14958.0}, {"date": "2023-07-14", "close": 0.09, "volume": 166780.0}, {"date": "2023-07-17", "close": 0.09, "volume": 62556.0}, {"date": "2023-07-18", "close": 0.09, "volume": 90089.0}, {"date": "2023-07-19", "close": 0.09, "volume": 3000.0}, {"date": "2023-07-20", "close": 0.09, "volume": 16500.0}, {"date": "2023-07-21", "close": 0.1, "volume": 127451.0}, {"date": "2023-07-24", "close": 0.08, "volume": 54606.0}, {"date": "2023-07-25", "close": 0.08, "volume": 205000.0}, {"date": "2023-07-31", "close": 0.08, "volume": 42.0}, {"date": "2023-08-01", "close": 0.09, "volume": 5556.0}, {"date": "2023-08-03", "close": 0.09, "volume": 726579.0}, {"date": "2023-08-04", "close": 0.09, "volume": 30012.0}, {"date": "2023-08-08", "close": 0.1, "volume": 285326.0}, {"date": "2023-08-09", "close": 0.09, "volume": 134332.0}, {"date": "2023-08-10", "close": 0.09, "volume": 137500.0}, {"date": "2023-08-11", "close": 0.08, "volume": 28644.0}, {"date": "2023-08-14", "close": 0.08, "volume": 7778.0}, {"date": "2023-08-15", "close": 0.1, "volume": 133506.0}, {"date": "2023-08-16", "close": 0.1, "volume": 45577.0}, {"date": "2023-08-18", "close": 0.09, "volume": 3030.0}, {"date": "2023-08-21", "close": 0.1, "volume": 155308.0}, {"date": "2023-08-22", "close": 0.1, "volume": 90792.0}, {"date": "2023-08-23", "close": 0.08, "volume": 114947.0}, {"date": "2023-08-24", "close": 0.1, "volume": 47080.0}, {"date": "2023-08-25", "close": 0.1, "volume": 5000.0}, {"date": "2023-08-28", "close": 0.09, "volume": 6497.0}, {"date": "2023-08-29", "close": 0.09, "volume": 4190.0}, {"date": "2023-08-30", "close": 0.09, "volume": 115868.0}, {"date": "2023-08-31", "close": 0.09, "volume": 60556.0}, {"date": "2023-09-04", "close": 0.1, "volume": 14556.0}, {"date": "2023-09-05", "close": 0.1, "volume": 26130.0}, {"date": "2023-09-06", "close": 0.09, "volume": 24250.0}, {"date": "2023-09-07", "close": 0.1, "volume": 183895.0}, {"date": "2023-09-08", "close": 0.08, "volume": 177998.0}, {"date": "2023-09-11", "close": 0.08, "volume": 333031.0}, {"date": "2023-09-13", "close": 0.09, "volume": 41582.0}, {"date": "2023-09-14", "close": 0.09, "volume": 15600.0}, {"date": "2023-09-15", "close": 0.09, "volume": 52593.0}, {"date": "2023-09-18", "close": 0.1, "volume": 113083.0}, {"date": "2023-09-19", "close": 0.09, "volume": 41063.0}, {"date": "2023-09-20", "close": 0.09, "volume": 17228.0}, {"date": "2023-09-21", "close": 0.09, "volume": 5170.0}, {"date": "2023-09-22", "close": 0.09, "volume": 43284.0}, {"date": "2023-09-25", "close": 0.09, "volume": 170645.0}, {"date": "2023-09-26", "close": 0.09, "volume": 43010.0}, {"date": "2023-09-27", "close": 0.08, "volume": 81491.0}, {"date": "2023-09-28", "close": 0.09, "volume": 99286.0}, {"date": "2023-09-29", "close": 0.09, "volume": 108342.0}, {"date": "2023-10-02", "close": 0.08, "volume": 77667.0}, {"date": "2023-10-04", "close": 0.09, "volume": 20727.0}, {"date": "2023-10-05", "close": 0.09, "volume": 16000.0}, {"date": "2023-10-06", "close": 0.09, "volume": 19498.0}, {"date": "2023-10-09", "close": 0.1, "volume": 1447.0}, {"date": "2023-10-10", "close": 0.09, "volume": 423677.0}, {"date": "2023-10-11", "close": 0.1, "volume": 34756.0}, {"date": "2023-10-23", "close": 0.084, "volume": 18338.0}, {"date": "2023-10-24", "close": 0.073, "volume": 123270.0}, {"date": "2023-10-25", "close": 0.068, "volume": 223171.0}, {"date": "2023-10-26", "close": 0.095, "volume": 1312373.0}, {"date": "2023-10-27", "close": 0.095, "volume": 247609.0}, {"date": "2023-10-30", "close": 0.095, "volume": 38015.0}, {"date": "2023-10-31", "close": 0.09, "volume": 118523.0}, {"date": "2023-11-01", "close": 0.09, "volume": 5607.0}, {"date": "2023-11-02", "close": 0.09, "volume": 3000.0}, {"date": "2023-11-07", "close": 0.089, "volume": 90051.0}, {"date": "2023-11-09", "close": 0.08, "volume": 27248.0}, {"date": "2023-11-10", "close": 0.08, "volume": 1.0}, {"date": "2023-11-13", "close": 0.07, "volume": 83862.0}, {"date": "2023-11-14", "close": 0.06, "volume": 263202.0}, {"date": "2023-11-15", "close": 0.076, "volume": 109524.0}, {"date": "2023-11-20", "close": 0.07, "volume": 22293.0}, {"date": "2023-11-21", "close": 0.064, "volume": 177137.0}, {"date": "2023-11-23", "close": 0.064, "volume": 6.0}, {"date": "2023-11-24", "close": 0.061, "volume": 50194.0}, {"date": "2023-11-27", "close": 0.06, "volume": 6709.0}, {"date": "2023-11-28", "close": 0.061, "volume": 306539.0}, {"date": "2023-11-29", "close": 0.067, "volume": 120910.0}, {"date": "2023-11-30", "close": 0.065, "volume": 88958.0}, {"date": "2023-12-01", "close": 0.06, "volume": 252000.0}, {"date": "2023-12-04", "close": 0.06, "volume": 148335.0}, {"date": "2023-12-05", "close": 0.054, "volume": 660997.0}, {"date": "2023-12-06", "close": 0.054, "volume": 1714.0}, {"date": "2023-12-11", "close": 0.054, "volume": 1.0}, {"date": "2023-12-12", "close": 0.053, "volume": 56813.0}, {"date": "2023-12-14", "close": 0.06, "volume": 190392.0}, {"date": "2023-12-15", "close": 0.059, "volume": 313782.0}, {"date": "2023-12-18", "close": 0.055, "volume": 138332.0}, {"date": "2023-12-19", "close": 0.055, "volume": 39545.0}, {"date": "2023-12-20", "close": 0.06, "volume": 70000.0}, {"date": "2023-12-21", "close": 0.06, "volume": 15000.0}, {"date": "2023-12-22", "close": 0.059, "volume": 26695.0}, {"date": "2023-12-27", "close": 0.055, "volume": 54300.0}, {"date": "2023-12-28", "close": 0.055, "volume": 32641.0}, {"date": "2023-12-29", "close": 0.059, "volume": 70000.0}, {"date": "2024-01-02", "close": 0.057, "volume": 227500.0}, {"date": "2024-01-03", "close": 0.058, "volume": 216017.0}, {"date": "2024-01-04", "close": 0.055, "volume": 70000.0}, {"date": "2024-01-05", "close": 0.056, "volume": 15002.0}, {"date": "2024-01-08", "close": 0.059, "volume": 52170.0}, {"date": "2024-01-10", "close": 0.056, "volume": 32776.0}, {"date": "2024-01-11", "close": 0.055, "volume": 123833.0}, {"date": "2024-01-12", "close": 0.055, "volume": 137666.0}, {"date": "2024-01-15", "close": 0.053, "volume": 326244.0}, {"date": "2024-01-16", "close": 0.05, "volume": 35576.0}, {"date": "2024-01-17", "close": 0.05, "volume": 43893.0}, {"date": "2024-01-18", "close": 0.05, "volume": 20258.0}, {"date": "2024-01-19", "close": 0.056, "volume": 84747.0}, {"date": "2024-01-22", "close": 0.05, "volume": 137274.0}, {"date": "2024-01-24", "close": 0.049, "volume": 31402.0}, {"date": "2024-01-25", "close": 0.043, "volume": 241683.0}, {"date": "2024-01-29", "close": 0.044, "volume": 61124.0}, {"date": "2024-01-30", "close": 0.042, "volume": 199247.0}, {"date": "2024-01-31", "close": 0.042, "volume": 58087.0}, {"date": "2024-02-02", "close": 0.042, "volume": 5200.0}, {"date": "2024-02-05", "close": 0.041, "volume": 22722.0}, {"date": "2024-02-06", "close": 0.037, "volume": 4200.0}, {"date": "2024-02-07", "close": 0.035, "volume": 61879.0}, {"date": "2024-02-08", "close": 0.035, "volume": 44331.0}, {"date": "2024-02-09", "close": 0.036, "volume": 14097.0}, {"date": "2024-02-12", "close": 0.035, "volume": 100000.0}, {"date": "2024-02-13", "close": 0.036, "volume": 1017.0}, {"date": "2024-02-14", "close": 0.037, "volume": 36423.0}, {"date": "2024-02-15", "close": 0.038, "volume": 29355.0}, {"date": "2024-02-16", "close": 0.038, "volume": 26315.0}, {"date": "2024-02-19", "close": 0.04, "volume": 281332.0}, {"date": "2024-02-20", "close": 0.052, "volume": 981979.0}, {"date": "2024-02-21", "close": 0.055, "volume": 1001.0}, {"date": "2024-02-22", "close": 0.053, "volume": 12000.0}, {"date": "2024-02-23", "close": 0.052, "volume": 173366.0}, {"date": "2024-02-26", "close": 0.05, "volume": 2000.0}, {"date": "2024-02-28", "close": 0.048, "volume": 50000.0}, {"date": "2024-02-29", "close": 0.044, "volume": 35000.0}, {"date": "2024-03-01", "close": 0.05, "volume": 172073.0}, {"date": "2024-03-04", "close": 0.045, "volume": 104996.0}, {"date": "2024-03-05", "close": 0.045, "volume": 9491.0}, {"date": "2024-03-06", "close": 0.049, "volume": 10000.0}, {"date": "2024-03-07", "close": 0.053, "volume": 74591.0}, {"date": "2024-03-08", "close": 0.054, "volume": 9875.0}, {"date": "2024-03-11", "close": 0.045, "volume": 145410.0}, {"date": "2024-03-13", "close": 0.046, "volume": 10148.0}, {"date": "2024-03-15", "close": 0.045, "volume": 14250.0}, {"date": "2024-03-18", "close": 0.045, "volume": 102787.0}, {"date": "2024-03-19", "close": 0.043, "volume": 150000.0}, {"date": "2024-03-20", "close": 0.042, "volume": 32076.0}, {"date": "2024-03-22", "close": 0.039, "volume": 70976.0}, {"date": "2024-03-25", "close": 0.038, "volume": 59743.0}, {"date": "2024-03-26", "close": 0.031, "volume": 212160.0}, {"date": "2024-03-28", "close": 0.04, "volume": 168537.0}, {"date": "2024-04-03", "close": 0.043, "volume": 107280.0}, {"date": "2024-04-04", "close": 0.05, "volume": 857787.0}, {"date": "2024-04-05", "close": 0.049, "volume": 40369.0}, {"date": "2024-04-08", "close": 0.053, "volume": 194577.0}, {"date": "2024-04-09", "close": 0.052, "volume": 9270.0}, {"date": "2024-04-10", "close": 0.051, "volume": 173947.0}, {"date": "2024-04-11", "close": 0.053, "volume": 250000.0}, {"date": "2024-04-12", "close": 0.054, "volume": 188602.0}, {"date": "2024-04-15", "close": 0.051, "volume": 1821.0}, {"date": "2024-04-16", "close": 0.059, "volume": 104375.0}, {"date": "2024-04-17", "close": 0.076, "volume": 556409.0}, {"date": "2024-04-18", "close": 0.08, "volume": 367507.0}, {"date": "2024-04-19", "close": 0.075, "volume": 66707.0}, {"date": "2024-04-22", "close": 0.07, "volume": 443931.0}, {"date": "2024-04-24", "close": 0.061, "volume": 187890.0}, {"date": "2024-04-26", "close": 0.065, "volume": 26514.0}, {"date": "2024-04-29", "close": 0.066, "volume": 45799.0}, {"date": "2024-04-30", "close": 0.066, "volume": 426937.0}, {"date": "2024-05-01", "close": 0.065, "volume": 136000.0}, {"date": "2024-05-02", "close": 0.072, "volume": 67601.0}, {"date": "2024-05-03", "close": 0.07, "volume": 7947.0}, {"date": "2024-05-06", "close": 0.07, "volume": 44392.0}, {"date": "2024-05-07", "close": 0.072, "volume": 263484.0}, {"date": "2024-05-08", "close": 0.07, "volume": 2997.0}, {"date": "2024-05-09", "close": 0.071, "volume": 41935.0}, {"date": "2024-05-10", "close": 0.071, "volume": 42350.0}, {"date": "2024-05-13", "close": 0.068, "volume": 18972.0}, {"date": "2024-05-14", "close": 0.069, "volume": 157421.0}, {"date": "2024-05-15", "close": 0.07, "volume": 101151.0}, {"date": "2024-05-16", "close": 0.07, "volume": 329002.0}, {"date": "2024-05-17", "close": 0.073, "volume": 169014.0}, {"date": "2024-05-20", "close": 0.08, "volume": 844408.0}, {"date": "2024-05-21", "close": 0.08, "volume": 61631.0}, {"date": "2024-05-23", "close": 0.08, "volume": 245990.0}, {"date": "2024-05-24", "close": 0.082, "volume": 128229.0}, {"date": "2024-05-27", "close": 0.082, "volume": 165512.0}, {"date": "2024-05-28", "close": 0.082, "volume": 286079.0}, {"date": "2024-05-29", "close": 0.08, "volume": 10075.0}, {"date": "2024-05-30", "close": 0.076, "volume": 101381.0}, {"date": "2024-05-31", "close": 0.079, "volume": 50759.0}, {"date": "2024-06-03", "close": 0.074, "volume": 137012.0}, {"date": "2024-06-04", "close": 0.073, "volume": 203430.0}, {"date": "2024-06-06", "close": 0.073, "volume": 37923.0}, {"date": "2024-06-07", "close": 0.07, "volume": 62002.0}, {"date": "2024-06-11", "close": 0.07, "volume": 1084.0}, {"date": "2024-06-13", "close": 0.06, "volume": 207545.0}, {"date": "2024-06-14", "close": 0.064, "volume": 70353.0}, {"date": "2024-06-17", "close": 0.06, "volume": 43352.0}, {"date": "2024-06-18", "close": 0.059, "volume": 88437.0}, {"date": "2024-06-19", "close": 0.059, "volume": 13443.0}, {"date": "2024-06-20", "close": 0.058, "volume": 59859.0}, {"date": "2024-06-21", "close": 0.057, "volume": 51341.0}, {"date": "2024-06-24", "close": 0.053, "volume": 25472.0}, {"date": "2024-06-25", "close": 0.05, "volume": 173897.0}, {"date": "2024-06-26", "close": 0.058, "volume": 352350.0}, {"date": "2024-06-27", "close": 0.055, "volume": 25153.0}, {"date": "2024-06-28", "close": 0.051, "volume": 396679.0}, {"date": "2024-07-01", "close": 0.05, "volume": 249417.0}, {"date": "2024-07-02", "close": 0.05, "volume": 2998.0}, {"date": "2024-07-03", "close": 0.05, "volume": 10000.0}, {"date": "2024-07-04", "close": 0.048, "volume": 28689.0}, {"date": "2024-07-05", "close": 0.048, "volume": 59018.0}, {"date": "2024-07-08", "close": 0.05, "volume": 45933.0}, {"date": "2024-07-09", "close": 0.048, "volume": 11044.0}, {"date": "2024-07-10", "close": 0.049, "volume": 27565.0}, {"date": "2024-07-11", "close": 0.067, "volume": 601178.0}, {"date": "2024-07-12", "close": 0.07, "volume": 152190.0}, {"date": "2024-07-15", "close": 0.071, "volume": 71069.0}, {"date": "2024-07-17", "close": 0.07, "volume": 36176.0}, {"date": "2024-07-18", "close": 0.065, "volume": 54089.0}, {"date": "2024-07-22", "close": 0.07, "volume": 15000.0}, {"date": "2024-07-23", "close": 0.067, "volume": 108334.0}, {"date": "2024-07-24", "close": 0.068, "volume": 28450.0}, {"date": "2024-07-25", "close": 0.065, "volume": 16539.0}, {"date": "2024-07-26", "close": 0.071, "volume": 35139.0}, {"date": "2024-07-29", "close": 0.072, "volume": 27777.0}, {"date": "2024-07-30", "close": 0.071, "volume": 23652.0}, {"date": "2024-07-31", "close": 0.072, "volume": 32500.0}, {"date": "2024-08-01", "close": 0.07, "volume": 30000.0}, {"date": "2024-08-05", "close": 0.07, "volume": 108500.0}, {"date": "2024-08-06", "close": 0.07, "volume": 261375.0}, {"date": "2024-08-07", "close": 0.07, "volume": 102450.0}, {"date": "2024-08-08", "close": 0.07, "volume": 18.0}, {"date": "2024-08-09", "close": 0.07, "volume": 50000.0}, {"date": "2024-08-12", "close": 0.07, "volume": 123421.0}, {"date": "2024-08-14", "close": 0.07, "volume": 21000.0}, {"date": "2024-08-15", "close": 0.09, "volume": 2309289.0}, {"date": "2024-08-16", "close": 0.09, "volume": 224411.0}, {"date": "2024-08-19", "close": 0.09, "volume": 491.0}, {"date": "2024-08-20", "close": 0.095, "volume": 433591.0}, {"date": "2024-08-21", "close": 0.1, "volume": 467300.0}, {"date": "2024-08-22", "close": 0.1, "volume": 446576.0}, {"date": "2024-08-23", "close": 0.1, "volume": 254592.0}, {"date": "2024-08-26", "close": 0.11, "volume": 172072.0}, {"date": "2024-08-27", "close": 0.11, "volume": 91.0}, {"date": "2024-08-28", "close": 0.1, "volume": 71158.0}, {"date": "2024-08-30", "close": 0.105, "volume": 90340.0}, {"date": "2024-09-02", "close": 0.105, "volume": 104501.0}, {"date": "2024-09-03", "close": 0.105, "volume": 31652.0}, {"date": "2024-09-04", "close": 0.11, "volume": 258439.0}, {"date": "2024-09-05", "close": 0.1, "volume": 46485.0}, {"date": "2024-09-06", "close": 0.11, "volume": 480615.0}, {"date": "2024-09-09", "close": 0.115, "volume": 53000.0}, {"date": "2024-09-10", "close": 0.105, "volume": 43050.0}, {"date": "2024-09-11", "close": 0.13, "volume": 230720.0}, {"date": "2024-09-12", "close": 0.12, "volume": 562770.0}, {"date": "2024-09-13", "close": 0.12, "volume": 720761.0}, {"date": "2024-09-16", "close": 0.12, "volume": 411674.0}, {"date": "2024-09-17", "close": 0.12, "volume": 502247.0}, {"date": "2024-09-18", "close": 0.125, "volume": 77640.0}, {"date": "2024-09-19", "close": 0.12, "volume": 242961.0}, {"date": "2024-09-20", "close": 0.13, "volume": 212252.0}, {"date": "2024-09-26", "close": 0.12, "volume": 282485.0}, {"date": "2024-09-27", "close": 0.1175, "volume": 23401.0}, {"date": "2024-09-30", "close": 0.115, "volume": 29972.0}, {"date": "2024-10-01", "close": 0.11, "volume": 85449.0}, {"date": "2024-10-02", "close": 0.11, "volume": 248988.0}, {"date": "2024-10-03", "close": 0.115, "volume": 324217.0}, {"date": "2024-10-04", "close": 0.12, "volume": 96248.0}, {"date": "2024-10-07", "close": 0.12, "volume": 231436.0}, {"date": "2024-10-08", "close": 0.115, "volume": 321451.0}, {"date": "2024-10-10", "close": 0.11, "volume": 16306.0}, {"date": "2024-10-11", "close": 0.12, "volume": 81667.0}, {"date": "2024-10-14", "close": 0.12, "volume": 60835.0}, {"date": "2024-10-15", "close": 0.11, "volume": 104983.0}, {"date": "2024-10-16", "close": 0.12, "volume": 225278.0}, {"date": "2024-10-17", "close": 0.12, "volume": 4600.0}, {"date": "2024-10-18", "close": 0.13, "volume": 147189.0}, {"date": "2024-10-21", "close": 0.115, "volume": 335158.0}, {"date": "2024-10-22", "close": 0.1075, "volume": 180815.0}, {"date": "2024-10-23", "close": 0.105, "volume": 543520.0}, {"date": "2024-10-24", "close": 0.105, "volume": 73566.0}, {"date": "2024-10-25", "close": 0.098, "volume": 100002.0}, {"date": "2024-10-28", "close": 0.099, "volume": 419239.0}, {"date": "2024-10-30", "close": 0.1, "volume": 184004.0}, {"date": "2024-10-31", "close": 0.098, "volume": 1900.0}, {"date": "2024-11-01", "close": 0.1, "volume": 296592.0}, {"date": "2024-11-04", "close": 0.098, "volume": 100000.0}, {"date": "2024-11-05", "close": 0.105, "volume": 785896.0}, {"date": "2024-11-06", "close": 0.105, "volume": 39822.0}, {"date": "2024-11-07", "close": 0.1, "volume": 97261.0}, {"date": "2024-11-08", "close": 0.1, "volume": 28796.0}, {"date": "2024-11-11", "close": 0.096, "volume": 17110.0}, {"date": "2024-11-12", "close": 0.096, "volume": 4465.0}, {"date": "2024-11-13", "close": 0.092, "volume": 126094.0}, {"date": "2024-11-14", "close": 0.086, "volume": 56511.0}, {"date": "2024-11-15", "close": 0.092, "volume": 8885.0}, {"date": "2024-11-18", "close": 0.092, "volume": 117846.0}, {"date": "2024-11-19", "close": 0.094, "volume": 389656.0}, {"date": "2024-11-20", "close": 0.094, "volume": 98506.0}, {"date": "2024-11-21", "close": 0.091, "volume": 83886.0}, {"date": "2024-11-22", "close": 0.093, "volume": 30227.0}, {"date": "2024-11-25", "close": 0.091, "volume": 8946.0}, {"date": "2024-11-27", "close": 0.094, "volume": 1145552.0}, {"date": "2024-11-28", "close": 0.088, "volume": 210107.0}, {"date": "2024-11-29", "close": 0.09, "volume": 101142.0}, {"date": "2024-12-02", "close": 0.086, "volume": 429675.0}, {"date": "2024-12-03", "close": 0.084, "volume": 163763.0}, {"date": "2024-12-04", "close": 0.082, "volume": 29451.0}, {"date": "2024-12-05", "close": 0.083, "volume": 75658.0}, {"date": "2024-12-06", "close": 0.082, "volume": 90089.0}, {"date": "2024-12-09", "close": 0.085, "volume": 144527.0}, {"date": "2024-12-11", "close": 0.08, "volume": 164291.0}, {"date": "2024-12-12", "close": 0.08, "volume": 157123.0}, {"date": "2024-12-13", "close": 0.063, "volume": 25888.0}, {"date": "2024-12-16", "close": 0.07, "volume": 33000.0}, {"date": "2024-12-19", "close": 0.069, "volume": 375633.0}, {"date": "2024-12-20", "close": 0.07, "volume": 159102.0}, {"date": "2025-01-03", "close": 0.057, "volume": 8724.0}, {"date": "2025-01-06", "close": 0.056, "volume": 50009.0}, {"date": "2025-01-07", "close": 0.056, "volume": 5000.0}, {"date": "2025-01-08", "close": 0.056, "volume": 1000.0}, {"date": "2025-01-13", "close": 0.056, "volume": 5000.0}, {"date": "2025-01-15", "close": 0.049, "volume": 87124.0}, {"date": "2025-01-16", "close": 0.055, "volume": 5310486.0}, {"date": "2025-01-17", "close": 0.053, "volume": 142752.0}, {"date": "2025-01-20", "close": 0.06, "volume": 241389.0}, {"date": "2025-01-21", "close": 0.052, "volume": 214372.0}, {"date": "2025-01-22", "close": 0.05, "volume": 1517693.0}, {"date": "2025-01-23", "close": 0.051, "volume": 39484.0}, {"date": "2025-01-24", "close": 0.056, "volume": 51804.0}, {"date": "2025-01-28", "close": 0.05, "volume": 85814.0}, {"date": "2025-01-31", "close": 0.051, "volume": 964.0}, {"date": "2025-02-03", "close": 0.05, "volume": 23780.0}, {"date": "2025-02-05", "close": 0.051, "volume": 18434.0}, {"date": "2025-02-07", "close": 0.055, "volume": 10000.0}, {"date": "2025-02-10", "close": 0.055, "volume": 119620.0}, {"date": "2025-02-11", "close": 0.055, "volume": 43909.0}, {"date": "2025-02-12", "close": 0.06, "volume": 331426.0}, {"date": "2025-02-14", "close": 0.075, "volume": 6760.0}, {"date": "2025-02-17", "close": 0.071, "volume": 16527.0}, {"date": "2025-02-18", "close": 0.07, "volume": 864569.0}, {"date": "2025-02-21", "close": 0.063, "volume": 26128.0}, {"date": "2025-02-24", "close": 0.063, "volume": 61150.0}, {"date": "2025-02-25", "close": 0.068, "volume": 16150.0}, {"date": "2025-02-26", "close": 0.065, "volume": 27702.0}, {"date": "2025-02-28", "close": 0.064, "volume": 12535.0}, {"date": "2025-03-03", "close": 0.063, "volume": 10000.0}, {"date": "2025-03-04", "close": 0.063, "volume": 121119.0}, {"date": "2025-03-06", "close": 0.063, "volume": 187000.0}, {"date": "2025-03-07", "close": 0.057, "volume": 200000.0}, {"date": "2025-03-10", "close": 0.057, "volume": 2498.0}, {"date": "2025-03-12", "close": 0.051, "volume": 80000.0}, {"date": "2025-03-13", "close": 0.051, "volume": 44380.0}, {"date": "2025-03-14", "close": 0.05, "volume": 94506.0}, {"date": "2025-03-17", "close": 0.055, "volume": 122697.0}, {"date": "2025-03-18", "close": 0.055, "volume": 136597.0}, {"date": "2025-03-19", "close": 0.055, "volume": 8864.0}, {"date": "2025-03-20", "close": 0.064, "volume": 418566.0}, {"date": "2025-03-21", "close": 0.064, "volume": 1345.0}, {"date": "2025-03-24", "close": 0.068, "volume": 134451.0}, {"date": "2025-03-25", "close": 0.061, "volume": 49531.0}, {"date": "2025-03-27", "close": 0.056, "volume": 343710.0}, {"date": "2025-03-28", "close": 0.055, "volume": 302825.0}, {"date": "2025-03-31", "close": 0.065, "volume": 190644.0}, {"date": "2025-04-01", "close": 0.065, "volume": 43355.0}, {"date": "2025-04-02", "close": 0.065, "volume": 1142090.0}, {"date": "2025-04-04", "close": 0.065, "volume": 34576.0}, {"date": "2025-04-07", "close": 0.06, "volume": 126210.0}, {"date": "2025-04-08", "close": 0.058, "volume": 9000.0}, {"date": "2025-04-10", "close": 0.045, "volume": 758233.0}, {"date": "2025-04-11", "close": 0.055, "volume": 437143.0}, {"date": "2025-04-14", "close": 0.065, "volume": 597081.0}, {"date": "2025-04-15", "close": 0.065, "volume": 64597.0}, {"date": "2025-04-16", "close": 0.062, "volume": 356739.0}, {"date": "2025-04-17", "close": 0.064, "volume": 2157.0}, {"date": "2025-04-22", "close": 0.063, "volume": 2944.0}, {"date": "2025-04-24", "close": 0.065, "volume": 2719.0}, {"date": "2025-04-28", "close": 0.065, "volume": 40772.0}, {"date": "2025-05-01", "close": 0.065, "volume": 6433.0}, {"date": "2025-05-02", "close": 0.06, "volume": 1095281.0}, {"date": "2025-05-05", "close": 0.061, "volume": 11358.0}, {"date": "2025-05-06", "close": 0.06, "volume": 191413.0}, {"date": "2025-05-07", "close": 0.061, "volume": 58379.0}, {"date": "2025-05-08", "close": 0.06, "volume": 12331.0}, {"date": "2025-05-09", "close": 0.055, "volume": 173644.0}, {"date": "2025-05-12", "close": 0.06, "volume": 206120.0}, {"date": "2025-05-13", "close": 0.06, "volume": 87628.0}, {"date": "2025-05-14", "close": 0.062, "volume": 374045.0}, {"date": "2025-05-16", "close": 0.062, "volume": 102518.0}, {"date": "2025-05-19", "close": 0.07, "volume": 108432.0}, {"date": "2025-05-21", "close": 0.071, "volume": 152314.0}, {"date": "2025-05-22", "close": 0.073, "volume": 1283.0}, {"date": "2025-05-23", "close": 0.073, "volume": 175509.0}, {"date": "2025-05-26", "close": 0.071, "volume": 92691.0}, {"date": "2025-05-27", "close": 0.068, "volume": 141924.0}, {"date": "2025-05-28", "close": 0.074, "volume": 55966.0}, {"date": "2025-05-30", "close": 0.071, "volume": 14567.0}, {"date": "2025-06-03", "close": 0.068, "volume": 223327.0}, {"date": "2025-06-04", "close": 0.071, "volume": 2819.0}, {"date": "2025-06-06", "close": 0.072, "volume": 30742.0}, {"date": "2025-06-10", "close": 0.073, "volume": 35587.0}, {"date": "2025-06-11", "close": 0.076, "volume": 36459.0}, {"date": "2025-06-13", "close": 0.075, "volume": 18258.0}, {"date": "2025-06-16", "close": 0.075, "volume": 3457.0}, {"date": "2025-06-17", "close": 0.075, "volume": 14728.0}, {"date": "2025-06-18", "close": 0.077, "volume": 77228.0}, {"date": "2025-06-19", "close": 0.075, "volume": 98503.0}, {"date": "2025-06-20", "close": 0.075, "volume": 30002.0}, {"date": "2025-06-23", "close": 0.072, "volume": 122540.0}, {"date": "2025-06-24", "close": 0.072, "volume": 196042.0}, {"date": "2025-06-25", "close": 0.07, "volume": 206658.0}, {"date": "2025-06-26", "close": 0.07, "volume": 109416.0}, {"date": "2025-06-27", "close": 0.071, "volume": 560046.0}, {"date": "2025-06-30", "close": 0.07, "volume": 253583.0}, {"date": "2025-07-01", "close": 0.072, "volume": 31530.0}, {"date": "2025-07-02", "close": 0.074, "volume": 26075.0}, {"date": "2025-07-03", "close": 0.086, "volume": 114863.0}, {"date": "2025-07-04", "close": 0.089, "volume": 87666.0}, {"date": "2025-07-07", "close": 0.089, "volume": 232974.0}, {"date": "2025-07-08", "close": 0.086, "volume": 17442.0}, {"date": "2025-07-09", "close": 0.087, "volume": 336.0}, {"date": "2025-07-10", "close": 0.088, "volume": 72651.0}, {"date": "2025-07-14", "close": 0.082, "volume": 15508.0}, {"date": "2025-07-15", "close": 0.082, "volume": 49649.0}, {"date": "2025-07-18", "close": 0.082, "volume": 121385.0}, {"date": "2025-07-21", "close": 0.071, "volume": 539603.0}, {"date": "2025-07-22", "close": 0.072, "volume": 29325.0}, {"date": "2025-07-23", "close": 0.07, "volume": 214672.0}, {"date": "2025-07-24", "close": 0.055, "volume": 73250.0}, {"date": "2025-07-25", "close": 0.065, "volume": 165651.0}, {"date": "2025-07-28", "close": 0.069, "volume": 246912.0}, {"date": "2025-07-29", "close": 0.066, "volume": 16273.0}, {"date": "2025-07-31", "close": 0.07, "volume": 100000.0}, {"date": "2025-08-01", "close": 0.07, "volume": 143.0}, {"date": "2025-08-04", "close": 0.065, "volume": 98938.0}, {"date": "2025-08-05", "close": 0.067, "volume": 44650.0}, {"date": "2025-08-06", "close": 0.064, "volume": 533979.0}, {"date": "2025-08-07", "close": 0.062, "volume": 155506.0}, {"date": "2025-08-08", "close": 0.062, "volume": 14640.0}, {"date": "2025-08-12", "close": 0.058, "volume": 31697.0}, {"date": "2025-08-13", "close": 0.055, "volume": 71260.0}, {"date": "2025-08-14", "close": 0.053, "volume": 58076.0}, {"date": "2025-08-19", "close": 0.055, "volume": 48600.0}, {"date": "2025-08-21", "close": 0.057, "volume": 15930.0}, {"date": "2025-08-22", "close": 0.057, "volume": 10385.0}, {"date": "2025-08-28", "close": 0.053, "volume": 100000.0}, {"date": "2025-08-29", "close": 0.052, "volume": 10020.0}, {"date": "2025-09-01", "close": 0.056, "volume": 49737.0}, {"date": "2025-09-02", "close": 0.06, "volume": 92975.0}, {"date": "2025-09-03", "close": 0.062, "volume": 32124.0}, {"date": "2025-09-04", "close": 0.059, "volume": 187712.0}, {"date": "2025-09-05", "close": 0.057, "volume": 82886.0}, {"date": "2025-09-08", "close": 0.058, "volume": 157267.0}, {"date": "2025-09-09", "close": 0.057, "volume": 172763.0}, {"date": "2025-09-10", "close": 0.054, "volume": 75577.0}, {"date": "2025-09-11", "close": 0.053, "volume": 50360.0}, {"date": "2025-09-12", "close": 0.052, "volume": 73194.0}, {"date": "2025-09-15", "close": 0.05, "volume": 471506.0}, {"date": "2025-09-16", "close": 0.05, "volume": 80010.0}, {"date": "2025-09-17", "close": 0.051, "volume": 181435.0}, {"date": "2025-09-18", "close": 0.052, "volume": 179456.0}, {"date": "2025-09-19", "close": 0.055, "volume": 253496.0}, {"date": "2025-09-22", "close": 0.055, "volume": 25877.0}, {"date": "2025-09-23", "close": 0.056, "volume": 93501.0}, {"date": "2025-09-24", "close": 0.055, "volume": 88264.0}, {"date": "2025-09-25", "close": 0.063, "volume": 310311.0}, {"date": "2025-09-26", "close": 0.063, "volume": 102700.0}, {"date": "2025-09-29", "close": 0.06, "volume": 168794.0}, {"date": "2025-09-30", "close": 0.06, "volume": 3176.0}, {"date": "2025-10-01", "close": 0.06, "volume": 1096259.0}, {"date": "2025-10-02", "close": 0.061, "volume": 210432.0}, {"date": "2025-10-03", "close": 0.061, "volume": 624687.0}, {"date": "2025-10-06", "close": 0.062, "volume": 109439.0}, {"date": "2025-10-07", "close": 0.062, "volume": 114004.0}, {"date": "2025-10-08", "close": 0.061, "volume": 182703.0}, {"date": "2025-10-09", "close": 0.062, "volume": 544574.0}, {"date": "2025-10-10", "close": 0.062, "volume": 50112.0}, {"date": "2025-10-13", "close": 0.058, "volume": 878223.0}, {"date": "2025-10-14", "close": 0.061, "volume": 106830.0}, {"date": "2025-10-15", "close": 0.067, "volume": 920422.0}, {"date": "2025-10-16", "close": 0.069, "volume": 672208.0}, {"date": "2025-10-17", "close": 0.068, "volume": 501416.0}, {"date": "2025-10-20", "close": 0.07, "volume": 167039.0}, {"date": "2025-10-21", "close": 0.071, "volume": 213923.0}, {"date": "2025-10-22", "close": 0.063, "volume": 60050.0}, {"date": "2025-10-23", "close": 0.063, "volume": 127424.0}, {"date": "2025-10-24", "close": 0.07, "volume": 325335.0}, {"date": "2025-10-27", "close": 0.066, "volume": 39756.0}, {"date": "2025-10-28", "close": 0.064, "volume": 246406.0}, {"date": "2025-10-29", "close": 0.06, "volume": 13861.0}, {"date": "2025-10-30", "close": 0.064, "volume": 36505.0}, {"date": "2025-10-31", "close": 0.064, "volume": 62078.0}, {"date": "2025-11-03", "close": 0.06, "volume": 16216.0}, {"date": "2025-11-04", "close": 0.064, "volume": 58980.0}, {"date": "2025-11-05", "close": 0.06, "volume": 28691.0}, {"date": "2025-11-07", "close": 0.06, "volume": 162110.0}, {"date": "2025-11-11", "close": 0.055, "volume": 54545.0}, {"date": "2025-11-12", "close": 0.056, "volume": 50000.0}, {"date": "2025-11-13", "close": 0.054, "volume": 41200.0}, {"date": "2025-11-14", "close": 0.054, "volume": 2000.0}, {"date": "2025-11-18", "close": 0.055, "volume": 15018.0}, {"date": "2025-11-19", "close": 0.057, "volume": 42000.0}, {"date": "2025-11-20", "close": 0.061, "volume": 9000.0}, {"date": "2025-11-21", "close": 0.061, "volume": 27079.0}, {"date": "2025-11-24", "close": 0.06, "volume": 133911.0}, {"date": "2025-11-25", "close": 0.058, "volume": 85000.0}, {"date": "2025-11-26", "close": 0.058, "volume": 34500.0}, {"date": "2025-11-27", "close": 0.058, "volume": 14932.0}, {"date": "2025-11-28", "close": 0.057, "volume": 100643.0}, {"date": "2025-12-01", "close": 0.058, "volume": 46547.0}, {"date": "2025-12-02", "close": 0.058, "volume": 33444.0}, {"date": "2025-12-03", "close": 0.055, "volume": 122610.0}, {"date": "2025-12-04", "close": 0.054, "volume": 146429.0}, {"date": "2025-12-05", "close": 0.053, "volume": 155173.0}, {"date": "2025-12-08", "close": 0.051, "volume": 160199.0}, {"date": "2025-12-09", "close": 0.052, "volume": 63000.0}, {"date": "2025-12-10", "close": 0.051, "volume": 33632.0}, {"date": "2025-12-11", "close": 0.051, "volume": 105533.0}, {"date": "2025-12-12", "close": 0.05, "volume": 73552.0}, {"date": "2025-12-15", "close": 0.05, "volume": 58635.0}, {"date": "2025-12-16", "close": 0.051, "volume": 41430.0}, {"date": "2025-12-17", "close": 0.05, "volume": 11764.0}, {"date": "2025-12-18", "close": 0.051, "volume": 19500.0}, {"date": "2025-12-19", "close": 0.05, "volume": 49123.0}, {"date": "2025-12-22", "close": 0.048, "volume": 226256.0}, {"date": "2025-12-23", "close": 0.049, "volume": 12202.0}, {"date": "2025-12-24", "close": 0.053, "volume": 20019.0}, {"date": "2025-12-29", "close": 0.056, "volume": 9223.0}, {"date": "2025-12-30", "close": 0.052, "volume": 17102.0}, {"date": "2026-01-02", "close": 0.053, "volume": 3250.0}, {"date": "2026-01-05", "close": 0.059, "volume": 308533.0}, {"date": "2026-01-06", "close": 0.061, "volume": 308832.0}, {"date": "2026-01-07", "close": 0.06, "volume": 431556.0}, {"date": "2026-01-08", "close": 0.06, "volume": 79397.0}, {"date": "2026-01-09", "close": 0.058, "volume": 67858.0}, {"date": "2026-01-12", "close": 0.059, "volume": 31029.0}, {"date": "2026-01-13", "close": 0.061, "volume": 155704.0}, {"date": "2026-01-14", "close": 0.057, "volume": 58972.0}, {"date": "2026-01-15", "close": 0.07, "volume": 556103.0}, {"date": "2026-01-16", "close": 0.068, "volume": 377748.0}, {"date": "2026-01-20", "close": 0.074, "volume": 242399.0}, {"date": "2026-01-21", "close": 0.072, "volume": 287164.0}, {"date": "2026-01-22", "close": 0.072, "volume": 34479.0}, {"date": "2026-01-23", "close": 0.078, "volume": 501723.0}, {"date": "2026-01-27", "close": 0.079, "volume": 559317.0}, {"date": "2026-01-28", "close": 0.075, "volume": 286183.0}, {"date": "2026-01-29", "close": 0.08, "volume": 585553.0}, {"date": "2026-01-30", "close": 0.075, "volume": 115609.0}, {"date": "2026-02-04", "close": 0.082, "volume": 5206650.0}, {"date": "2026-02-05", "close": 0.087, "volume": 2394200.0}, {"date": "2026-02-06", "close": 0.084, "volume": 4293785.0}, {"date": "2026-02-09", "close": 0.089, "volume": 191021.0}, {"date": "2026-02-10", "close": 0.08, "volume": 1073637.0}, {"date": "2026-02-11", "close": 0.08, "volume": 112583.0}, {"date": "2026-02-12", "close": 0.081, "volume": 745971.0}, {"date": "2026-02-13", "close": 0.082, "volume": 204299.0}, {"date": "2026-02-16", "close": 0.09, "volume": 874888.0}, {"date": "2026-02-17", "close": 0.088, "volume": 601196.0}, {"date": "2026-02-18", "close": 0.085, "volume": 352325.0}, {"date": "2026-02-19", "close": 0.087, "volume": 135267.0}, {"date": "2026-02-20", "close": 0.085, "volume": 523439.0}, {"date": "2026-02-23", "close": 0.086, "volume": 245826.0}, {"date": "2026-02-24", "close": 0.085, "volume": 266793.0}, {"date": "2026-02-25", "close": 0.09, "volume": 1091401.0}, {"date": "2026-02-26", "close": 0.09, "volume": 388987.0}, {"date": "2026-02-27", "close": 0.105, "volume": 1541645.0}, {"date": "2026-03-02", "close": 0.13, "volume": 1797022.0}, {"date": "2026-03-03", "close": 0.12, "volume": 950852.0}, {"date": "2026-03-04", "close": 0.125, "volume": 2215268.0}, {"date": "2026-03-05", "close": 0.13, "volume": 964004.0}, {"date": "2026-03-06", "close": 0.13, "volume": 1302091.0}, {"date": "2026-03-09", "close": 0.115, "volume": 825772.0}, {"date": "2026-03-10", "close": 0.13, "volume": 221805.0}, {"date": "2026-03-11", "close": 0.145, "volume": 519394.0}, {"date": "2026-03-12", "close": 0.135, "volume": 513486.0}, {"date": "2026-03-13", "close": 0.135, "volume": 300257.0}, {"date": "2026-03-16", "close": 0.125, "volume": 866364.0}, {"date": "2026-03-17", "close": 0.15, "volume": 1601869.0}, {"date": "2026-03-18", "close": 0.14, "volume": 1980525.0}, {"date": "2026-03-19", "close": 0.12, "volume": 686194.0}, {"date": "2026-03-20", "close": 0.125, "volume": 257424.0}, {"date": "2026-03-23", "close": 0.12, "volume": 178774.0}, {"date": "2026-03-24", "close": 0.115, "volume": 633078.0}, {"date": "2026-03-25", "close": 0.13, "volume": 357883.0}, {"date": "2026-03-26", "close": 0.15, "volume": 1863115.0}, {"date": "2026-03-27", "close": 0.15, "volume": 835305.0}, {"date": "2026-04-01", "close": 0.145, "volume": 833206.0}, {"date": "2026-04-02", "close": 0.15, "volume": 1864094.0}, {"date": "2026-04-07", "close": 0.155, "volume": 470823.0}, {"date": "2026-04-08", "close": 0.175, "volume": 867918.0}, {"date": "2026-04-09", "close": 0.16, "volume": 1519207.0}, {"date": "2026-04-10", "close": 0.17, "volume": 939894.0}, {"date": "2026-04-13", "close": 0.175, "volume": 670260.0}, {"date": "2026-04-14", "close": 0.175, "volume": 859493.0}, {"date": "2026-04-15", "close": 0.19, "volume": 678713.0}, {"date": "2026-04-16", "close": 0.19, "volume": 1248316.0}, {"date": "2026-04-17", "close": 0.21, "volume": 2270936.0}, {"date": "2026-04-20", "close": 0.205, "volume": 837491.0}, {"date": "2026-04-21", "close": 0.2, "volume": 2420459.0}, {"date": "2026-04-22", "close": 0.195, "volume": 195709.0}, {"date": "2026-04-23", "close": 0.195, "volume": 131414.0}, {"date": "2026-04-24", "close": 0.19, "volume": 459858.0}, {"date": "2026-04-27", "close": 0.17, "volume": 962198.0}, {"date": "2026-04-28", "close": 0.19, "volume": 504719.0}, {"date": "2026-04-29", "close": 0.185, "volume": 209033.0}, {"date": "2026-04-30", "close": 0.18, "volume": 492626.0}, {"date": "2026-05-01", "close": 0.19, "volume": 613606.0}, {"date": "2026-05-04", "close": 0.18, "volume": 665249.0}, {"date": "2026-05-05", "close": 0.195, "volume": 106552.0}, {"date": "2026-05-06", "close": 0.215, "volume": 1536535.0}, {"date": "2026-05-07", "close": 0.21, "volume": 1798097.0}, {"date": "2026-05-08", "close": 0.21, "volume": 62393.0}, {"date": "2026-05-11", "close": 0.2, "volume": 476166.0}, {"date": "2026-05-12", "close": 0.205, "volume": 419540.0}, {"date": "2026-05-13", "close": 0.195, "volume": 266755.0}, {"date": "2026-05-14", "close": 0.2, "volume": 42875.0}, {"date": "2026-05-15", "close": 0.21, "volume": 56978.0}, {"date": "2026-05-18", "close": 0.185, "volume": 463372.0}, {"date": "2026-05-19", "close": 0.175, "volume": 621292.0}, {"date": "2026-05-20", "close": 0.175, "volume": 58123.0}, {"date": "2026-05-21", "close": 0.17, "volume": 436541.0}, {"date": "2026-05-22", "close": 0.18, "volume": 126623.0}, {"date": "2026-05-25", "close": 0.18, "volume": 378890.0}, {"date": "2026-05-26", "close": 0.185, "volume": 61549.0}, {"date": "2026-05-27", "close": 0.175, "volume": 197245.0}, {"date": "2026-05-28", "close": 0.165, "volume": 879727.0}, {"date": "2026-05-29", "close": 0.17, "volume": 170145.0}, {"date": "2026-06-01", "close": 0.165, "volume": 566852.0}, {"date": "2026-06-02", "close": 0.175, "volume": 733914.0}, {"date": "2026-06-03", "close": 0.165, "volume": 327194.0}, {"date": "2026-06-04", "close": 0.16, "volume": 445711.0}, {"date": "2026-06-05", "close": 0.155, "volume": 36424.0}, {"date": "2026-06-09", "close": 0.135, "volume": 852975.0}, {"date": "2026-06-10", "close": 0.13, "volume": 1275749.0}, {"date": "2026-06-11", "close": 0.13, "volume": 697873.0}, {"date": "2026-06-12", "close": 0.125, "volume": 68928.0}, {"date": "2026-06-15", "close": 0.135, "volume": 481629.0}, {"date": "2026-06-16", "close": 0.135, "volume": 3858.0}, {"date": "2026-06-17", "close": 0.14, "volume": 319508.0}, {"date": "2026-06-18", "close": 0.13, "volume": 384566.0}, {"date": "2026-06-19", "close": 0.125, "volume": 292258.0}, {"date": "2026-06-22", "close": 0.14, "volume": 351006.0}, {"date": "2026-06-23", "close": 0.12, "volume": 703431.0}, {"date": "2026-06-24", "close": 0.115, "volume": 232899.0}, {"date": "2026-06-25", "close": 0.11, "volume": 1682950.0}, {"date": "2026-06-26", "close": 0.115, "volume": 184919.0}, {"date": "2026-06-29", "close": 0.11, "volume": 61324.0}, {"date": "2026-06-30", "close": 0.11, "volume": 60000.0}, {"date": "2026-07-01", "close": 0.11, "volume": 317127.0}, {"date": "2026-07-02", "close": 0.14, "volume": 191649.0}, {"date": "2026-07-03", "close": 0.135, "volume": 419925.0}, {"date": "2026-07-06", "close": 0.125, "volume": 225740.0}, {"date": "2026-07-07", "close": 0.13, "volume": 10435.0}, {"date": "2026-07-08", "close": 0.12, "volume": 212133.0}, {"date": "2026-07-09", "close": 0.12, "volume": 244569.0}, {"date": "2026-07-10", "close": 0.12, "volume": 172941.0}, {"date": "2026-07-13", "close": 0.11, "volume": 379960.0}, {"date": "2026-07-14", "close": 0.1075, "volume": 17254.0}, {"date": "2026-07-15", "close": 0.11, "volume": 312708.0}, {"date": "2026-07-16", "close": 0.105, "volume": 43378.0}, {"date": "2026-07-17", "close": 0.105, "volume": 389234.0}, {"date": "2026-07-20", "close": 0.105, "volume": 53878.0}, {"date": "2026-07-21", "close": 0.105, "volume": 62418.0}, {"date": "2026-07-22", "close": 0.105, "volume": 187518.0}, {"date": "2026-07-23", "close": 0.11, "volume": 223184.0}, {"date": "2026-07-24", "close": 0.1, "volume": 271.0}, {"date": "2026-07-27", "close": 0.095, "volume": 157871.0}, {"date": "2026-07-28", "close": 0.097, "volume": 70678.0}, {"date": "2026-07-29", "close": 0.096, "volume": 247.0}, {"date": "2026-07-30", "close": 0.096, "volume": 67636.0}, {"date": "2026-07-31", "close": 0.094, "volume": 70267.0}, {"date": "2026-08-03", "close": 0.095, "volume": 91906.0}, {"date": "2026-08-04", "close": 0.097, "volume": 90036.0}, {"date": "2026-08-05", "close": 0.105, "volume": 193739.0}, {"date": "2026-08-06", "close": 0.105, "volume": 222773.0}, {"date": "2026-08-07", "close": 0.1, "volume": 32498.0}, {"date": "2026-08-10", "close": 0.11, "volume": 131539.0}, {"date": "2026-08-11", "close": 0.125, "volume": 592571.0}, {"date": "2026-08-12", "close": 0.135, "volume": 891825.0}, {"date": "2026-08-13", "close": 0.155, "volume": 1419906.0}, {"date": "2026-08-14", "close": 0.155, "volume": 410325.0}, {"date": "2026-08-17", "close": 0.15, "volume": 210201.0}, {"date": "2026-08-18", "close": 0.15, "volume": 267296.0}, {"date": "2026-08-19", "close": 0.135, "volume": 448092.0}, {"date": "2026-08-20", "close": 0.14, "volume": 570581.0}, {"date": "2026-08-21", "close": 0.14, "volume": 83064.0}, {"date": "2026-08-24", "close": 0.15, "volume": 222619.0}, {"date": "2026-08-25", "close": 0.14, "volume": 213082.0}, {"date": "2026-08-26", "close": 0.155, "volume": 703548.0}, {"date": "2026-08-27", "close": 0.16, "volume": 853595.0}, {"date": "2026-08-28", "close": 0.155, "volume": 350161.0}, {"date": "2026-08-31", "close": 0.15, "volume": 581186.0}, {"date": "2026-09-01", "close": 0.15, "volume": 1070144.0}, {"date": "2026-09-02", "close": 0.14, "volume": 466577.0}, {"date": "2026-09-03", "close": 0.15, "volume": 316820.0}, {"date": "2026-09-04", "close": 0.145, "volume": 260506.0}, {"date": "2026-09-07", "close": 0.145, "volume": 60969.0}, {"date": "2026-09-08", "close": 0.145, "volume": 44531.0}, {"date": "2026-09-09", "close": 0.15, "volume": 177042.0}, {"date": "2026-09-10", "close": 0.15, "volume": 102326.0}, {"date": "2026-09-11", "close": 0.145, "volume": 73546.0}, {"date": "2026-09-14", "close": 0.135, "volume": 164457.0}, {"date": "2026-09-15", "close": 0.13, "volume": 235256.0}, {"date": "2026-09-16", "close": 0.135, "volume": 24685.0}, {"date": "2026-09-17", "close": 0.13, "volume": 39015.0}, {"date": "2026-09-18", "close": 0.13, "volume": 46087.0}], "refreshing": true}