{"ticker": "PKY", "overview": {"name": "Pathkey.ai Ltd", "country": "Australia", "industry": "Software & Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "PKY", "has_prices": true, "as_of": "2026-09-18", "last": 0.031, "prev_close": 0.031, "change": 0.0, "change_pct": 0.0, "session_volume": 1293606.0, "vwap_5": 0.030950680836002664, "vwap_20": 0.039097856538557844, "vwap_60": 0.04355971170060876, "vwap_250": 0.041238844231333116, "high_52w": 0.071, "low_52w": 0.0131768, "avg_volume_20": 3259323.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "ASX-03126637", "src": "ASX", "ticker": "PKY", "cik": "", "company": "Pathkey.ai Ltd", "company_raw": "Pathkey.Ai Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their PKY stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03126637", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108947}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Antanas Guoga", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-03", "source_url": "https://www.marketindex.com.au/asx/pky", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Shannon Robinson", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-28", "source_url": "https://www.marketindex.com.au/asx/pky", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Saurabh Jain", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-23", "source_url": "https://www.marketindex.com.au/asx/pky", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Saurabh Jain", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-02", "source_url": "https://www.marketindex.com.au/asx/pky", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Saurabh Jain", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-14", "source_url": "https://www.marketindex.com.au/asx/pky", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Antanas Guoga", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-01", "source_url": "https://www.marketindex.com.au/asx/pky", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Antanas Guoga", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-26", "source_url": "https://www.marketindex.com.au/asx/pky", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Rasheed", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-20", "source_url": "https://www.marketindex.com.au/asx/pky", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Jain", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-20", "source_url": "https://www.marketindex.com.au/asx/pky", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Antanas Guoga", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-16", "source_url": "https://www.marketindex.com.au/asx/pky", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Antanas Guoga", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-12", "source_url": "https://www.marketindex.com.au/asx/pky", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Simari", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-01", "source_url": "https://www.marketindex.com.au/asx/pky", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Guoga", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-02", "source_url": "https://www.marketindex.com.au/asx/pky", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Rasheed", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-11", "source_url": "https://www.marketindex.com.au/asx/pky", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Guoga", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-17", "source_url": "https://www.marketindex.com.au/asx/pky", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Guoga", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-14", "source_url": "https://www.marketindex.com.au/asx/pky", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Rasheed", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-05", "source_url": "https://www.marketindex.com.au/asx/pky", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Guoga", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-05", "source_url": "https://www.marketindex.com.au/asx/pky", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Guoga", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-31", "source_url": "https://www.marketindex.com.au/asx/pky", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Guoga", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-23", "source_url": "https://www.marketindex.com.au/asx/pky", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Guoga", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-08", "source_url": "https://www.marketindex.com.au/asx/pky", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Simari", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-08", "source_url": "https://www.marketindex.com.au/asx/pky", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Rasheed", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-08", "source_url": "https://www.marketindex.com.au/asx/pky", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Rasheed", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-18", "source_url": "https://www.marketindex.com.au/asx/pky", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Guoga", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-18", "source_url": "https://www.marketindex.com.au/asx/pky", "needs_ocr": 0}], "directors": [{"name": "S Jain", "first_seen": "2024-12-20", "last_seen": "2024-12-20", "status": "current", "notices": 1}, {"name": "D Rasheed", "first_seen": "2021-11-30", "last_seen": "2024-12-20", "status": "current", "notices": 8}, {"name": "Shannon Robinson", "first_seen": "2025-11-28", "last_seen": "2025-11-28", "status": "current", "notices": 1}, {"name": "James Allchurch", "first_seen": "2013-02-21", "last_seen": "2013-02-21", "status": "past", "notices": 1}, {"name": "Lee Rodne", "first_seen": "2017-04-26", "last_seen": "2017-04-26", "status": "past", "notices": 1}, {"name": "AB and LR", "first_seen": "2017-06-27", "last_seen": "2017-06-27", "status": "past", "notices": 1}, {"name": "Peter McLennan", "first_seen": "2017-08-07", "last_seen": "2017-11-14", "status": "past", "notices": 2}, {"name": "NA and MA", "first_seen": "2018-01-25", "last_seen": "2018-01-25", "status": "past", "notices": 1}, {"name": "LR and NA", "first_seen": "2019-01-15", "last_seen": "2019-01-15", "status": "past", "notices": 1}, {"name": "Julian Chick", "first_seen": "2019-10-14", "last_seen": "2019-12-09", "status": "past", "notices": 2}, {"name": "Damon Rasheed", "first_seen": "2019-10-18", "last_seen": "2021-01-18", "status": "past", "notices": 2}, {"name": "M Basyrov", "first_seen": "2021-06-21", "last_seen": "2021-06-21", "status": "past", "notices": 1}, {"name": "Dr J Chick", "first_seen": "2020-06-24", "last_seen": "2021-12-02", "status": "past", "notices": 3}, {"name": "Dr Megan Robertson", "first_seen": "2021-05-05", "last_seen": "2022-01-21", "status": "past", "notices": 2}, {"name": "J Chick", "first_seen": "2022-03-15", "last_seen": "2022-03-15", "status": "past", "notices": 1}, {"name": "M Robertson", "first_seen": "2023-09-05", "last_seen": "2023-09-05", "status": "past", "notices": 1}, {"name": "M Ziirsen", "first_seen": "2020-09-21", "last_seen": "2024-01-18", "status": "past", "notices": 5}, {"name": "A Guoga", "first_seen": "2023-09-05", "last_seen": "2024-08-02", "status": "past", "notices": 10}, {"name": "M Simari", "first_seen": "2023-09-05", "last_seen": "2024-09-01", "status": "past", "notices": 4}, {"name": "Saurabh Jain", "first_seen": "2025-07-14", "last_seen": "2025-10-23", "status": "past", "notices": 3}, {"name": "Antanas Guoga", "first_seen": "2024-12-12", "last_seen": "2025-12-03", "status": "past", "notices": 5}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities & Cashflow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156670-6A1353107"}, {"date": "2026-10-30", "form": "Company Administration", "title": "Change of Address", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156667-6A1353105"}, {"date": "2026-10-16", "form": "Company Administration", "title": "Change of Company Secretary", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149563-6A1349735"}, {"date": "2026-10-02", "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/2924-03143980-6A1347505"}, {"date": "2026-09-15", "form": "Notice Of Meeting", "title": "Date of AGM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135760-6A1343897"}], "performance": {"ticker": "PKY", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1996-03-07", "close": 340895.61697488, "volume": 1.0}, {"date": "1996-03-08", "close": 348643.2446334, "volume": 0.0}, {"date": "1996-03-11", "close": 333147.98931636, "volume": 0.0}, {"date": "1996-03-12", "close": 340895.61697488, "volume": 0.0}, {"date": "1996-03-13", "close": 340895.61697488, "volume": 0.0}, {"date": "1996-03-14", "close": 344769.43080414, "volume": 0.0}, {"date": "1996-03-15", "close": 356390.87229192, "volume": 0.0}, {"date": "1996-03-18", "close": 356390.87229192, "volume": 0.0}, {"date": "1996-03-19", "close": 360264.68612118, "volume": 0.0}, {"date": "1996-03-20", "close": 352517.05846266, "volume": 0.0}, {"date": "1996-03-21", "close": 348643.2446334, "volume": 0.0}, {"date": "1996-03-22", "close": 348643.2446334, "volume": null}, {"date": "1996-03-25", "close": 348643.2446334, "volume": 0.0}, {"date": "1996-03-26", "close": 352517.05846266, "volume": 0.0}, {"date": "1996-03-27", "close": 333147.98931636, "volume": 0.0}, {"date": "1996-03-28", "close": 340895.61697488, "volume": 0.0}, {"date": "1996-03-29", "close": 340895.61697488, "volume": null}, {"date": "1996-04-01", "close": 337021.80314562, "volume": 0.0}, {"date": "1996-04-02", "close": 340895.61697488, "volume": 0.0}, {"date": "1996-04-03", "close": 340895.61697488, "volume": null}, {"date": "1996-04-04", "close": 340895.61697488, "volume": null}, {"date": "1996-04-05", "close": 340895.61697488, "volume": null}, {"date": "1996-04-08", "close": 340895.61697488, "volume": null}, {"date": "1996-04-09", "close": 340895.61697488, "volume": null}, {"date": "1996-04-10", "close": 340895.61697488, "volume": null}, {"date": "1996-04-11", "close": 340895.61697488, "volume": null}, {"date": "1996-04-12", "close": 317652.73399932, "volume": 0.0}, {"date": "1996-04-15", "close": 309905.1063408, "volume": 0.0}, {"date": "1996-04-16", "close": 309905.1063408, "volume": 0.0}, {"date": "1996-04-17", "close": 309905.1063408, "volume": null}, {"date": "1996-04-18", "close": 309905.1063408, "volume": null}, {"date": "1996-04-19", "close": 309905.1063408, "volume": 0.0}, {"date": "1996-04-22", "close": 309905.1063408, "volume": null}, {"date": "1996-04-23", "close": 309905.1063408, "volume": 0.0}, {"date": "1996-04-24", "close": 309905.1063408, "volume": null}, {"date": "1996-04-25", "close": 309905.1063408, "volume": null}, {"date": "1996-04-26", "close": 309905.1063408, "volume": 0.0}, {"date": "1996-04-29", "close": 309905.1063408, "volume": 0.0}, {"date": "1996-04-30", "close": 317652.73399932, "volume": 0.0}, {"date": "1996-05-01", "close": 317652.73399932, "volume": 0.0}, {"date": "1996-05-02", "close": 317652.73399932, "volume": 0.0}, {"date": "1996-05-03", "close": 317652.73399932, "volume": 0.0}, {"date": "1996-05-06", "close": 333147.98931636, "volume": 0.0}, {"date": "1996-05-07", "close": 329274.1754871, "volume": 0.0}, {"date": "1996-05-08", "close": 321526.54782858, "volume": 0.0}, {"date": "1996-05-09", "close": 321526.54782858, "volume": null}, {"date": "1996-05-10", "close": 325400.36165784, "volume": 0.0}, {"date": "1996-05-13", "close": 309905.1063408, "volume": 0.0}, {"date": "1996-05-14", "close": 309905.1063408, "volume": 0.0}, {"date": "1996-05-15", "close": 309905.1063408, "volume": 0.0}, {"date": "1996-05-16", "close": 309905.1063408, "volume": null}, {"date": "1996-05-17", "close": 309905.1063408, "volume": 0.0}, {"date": "1996-05-20", "close": 309905.1063408, "volume": 0.0}, {"date": "1996-05-21", "close": 309905.1063408, "volume": null}, {"date": "1996-05-22", "close": 286662.22336524, "volume": 0.0}, {"date": "1996-05-23", "close": 286662.22336524, "volume": 0.0}, {"date": "1996-05-24", "close": 286662.22336524, "volume": null}, {"date": "1996-05-27", "close": 286662.22336524, "volume": null}, {"date": "1996-05-28", "close": 302157.47868228, "volume": 0.0}, {"date": "1996-05-29", "close": 302157.47868228, "volume": null}, {"date": "1996-05-30", "close": 306031.29251154, "volume": 0.0}, {"date": "1996-05-31", "close": 306031.29251154, "volume": 0.0}, {"date": "1996-06-03", "close": 286662.22336524, "volume": 0.0}, {"date": "1996-06-04", "close": 294409.85102376, "volume": 0.0}, {"date": "1996-06-05", "close": 309905.1063408, "volume": 0.0}, {"date": "1996-06-06", "close": 286662.22336524, "volume": 0.0}, {"date": "1996-06-07", "close": 278914.59570672, "volume": 0.0}, {"date": "1996-06-10", "close": 278914.59570672, "volume": null}, {"date": "1996-06-11", "close": 271166.9680482, "volume": 0.0}, {"date": "1996-06-12", "close": 271166.9680482, "volume": null}, {"date": "1996-06-13", "close": 271166.9680482, "volume": null}, {"date": "1996-06-14", "close": 294409.85102376, "volume": 0.0}, {"date": "1996-06-17", "close": 294409.85102376, "volume": 0.0}, {"date": "1996-06-18", "close": 294409.85102376, "volume": 0.0}, {"date": "1996-06-19", "close": 294409.85102376, "volume": null}, {"date": "1996-06-20", "close": 294409.85102376, "volume": null}, {"date": "1996-06-21", "close": 294409.85102376, "volume": 0.0}, {"date": "1996-06-24", "close": 294409.85102376, "volume": null}, {"date": "1996-06-25", "close": 294409.85102376, "volume": null}, {"date": "1996-06-26", "close": 294409.85102376, "volume": null}, {"date": "1996-06-27", "close": 247924.08507264, "volume": 0.0}, {"date": "1996-06-28", "close": 271166.9680482, "volume": 0.0}, {"date": "1996-07-01", "close": 278914.59570672, "volume": 0.0}, {"date": "1996-07-02", "close": 286662.22336524, "volume": 0.0}, {"date": "1996-07-03", "close": 286662.22336524, "volume": null}, {"date": "1996-07-04", "close": 286662.22336524, "volume": null}, {"date": "1996-07-05", "close": 286662.22336524, "volume": null}, {"date": "1996-07-08", "close": 278914.59570672, "volume": 0.0}, {"date": "1996-07-09", "close": 278914.59570672, "volume": null}, {"date": "1996-07-10", "close": 247924.08507264, "volume": 0.0}, {"date": "1996-07-11", "close": 247924.08507264, "volume": null}, {"date": "1996-07-12", "close": 247924.08507264, "volume": null}, {"date": "1996-07-15", "close": 247924.08507264, "volume": null}, {"date": "1996-07-16", "close": 271166.9680482, "volume": 0.0}, {"date": "1996-07-17", "close": 267293.15421894, "volume": 0.0}, {"date": "1996-07-18", "close": 267293.15421894, "volume": null}, {"date": "1996-07-19", "close": 267293.15421894, "volume": null}, {"date": "1996-07-22", "close": 271166.9680482, "volume": 0.0}, {"date": "1996-07-23", "close": 286662.22336524, "volume": 0.0}, {"date": "1996-07-24", "close": 271166.9680482, "volume": 0.0}, {"date": "1996-07-25", "close": 271166.9680482, "volume": 0.0}, {"date": "1996-07-26", "close": 271166.9680482, "volume": 0.0}, {"date": "1996-07-29", "close": 278914.59570672, "volume": 0.0}, {"date": "1996-07-30", "close": 271166.9680482, "volume": 0.0}, {"date": "1996-07-31", "close": 271166.9680482, "volume": null}, {"date": "1996-08-01", "close": 271166.9680482, "volume": null}, {"date": "1996-08-02", "close": 271166.9680482, "volume": null}, {"date": "1996-08-05", "close": 271166.9680482, "volume": null}, {"date": "1996-08-06", "close": 271166.9680482, "volume": null}, {"date": "1996-08-07", "close": 271166.9680482, "volume": null}, {"date": "1996-08-08", "close": 271166.9680482, "volume": null}, {"date": "1996-08-09", "close": 271166.9680482, "volume": null}, {"date": "1996-08-12", "close": 271166.9680482, "volume": null}, {"date": "1996-08-13", "close": 271166.9680482, "volume": null}, {"date": "1996-08-14", "close": 271166.9680482, "volume": null}, {"date": "1996-08-15", "close": 271166.9680482, "volume": null}, {"date": "1996-08-16", "close": 271166.9680482, "volume": null}, {"date": "1996-08-19", "close": 271166.9680482, "volume": null}, {"date": "1996-08-20", "close": 255671.71273116, "volume": 0.0}, {"date": "1996-08-21", "close": 240176.45741412, "volume": 0.0}, {"date": "1996-08-22", "close": 240176.45741412, "volume": null}, {"date": "1996-08-23", "close": 240176.45741412, "volume": null}, {"date": "1996-08-26", "close": 240176.45741412, "volume": 0.0}, {"date": "1996-08-27", "close": 240176.45741412, "volume": null}, {"date": "1996-08-28", "close": 240176.45741412, "volume": null}, {"date": "1996-08-29", "close": 240176.45741412, "volume": null}, {"date": "1996-08-30", "close": 240176.45741412, "volume": null}, {"date": "1996-09-02", "close": 240176.45741412, "volume": null}, {"date": "1996-09-03", "close": 240176.45741412, "volume": 0.0}, {"date": "1996-09-04", "close": 240176.45741412, "volume": null}, {"date": "1996-09-05", "close": 240176.45741412, "volume": null}, {"date": "1996-09-06", "close": 240176.45741412, "volume": null}, {"date": "1996-09-09", "close": 240176.45741412, "volume": null}, {"date": "1996-09-10", "close": 216933.57443856, "volume": 0.0}, {"date": "1996-09-11", "close": 216933.57443856, "volume": 0.0}, {"date": "1996-09-12", "close": 201438.31912152, "volume": 0.0}, {"date": "1996-09-13", "close": 201438.31912152, "volume": null}, {"date": "1996-09-16", "close": 201438.31912152, "volume": null}, {"date": "1996-09-17", "close": 201438.31912152, "volume": 0.0}, {"date": "1996-09-18", "close": 201438.31912152, "volume": null}, {"date": "1996-09-19", "close": 232428.8297556, "volume": 0.0}, {"date": "1996-09-20", "close": 232428.8297556, "volume": 0.0}, {"date": "1996-09-23", "close": 232428.8297556, "volume": 0.0}, {"date": "1996-09-24", "close": 232428.8297556, "volume": null}, {"date": "1996-09-25", "close": 232428.8297556, "volume": null}, {"date": "1996-09-26", "close": 232428.8297556, "volume": null}, {"date": "1996-09-27", "close": 232428.8297556, "volume": null}, {"date": "1996-09-30", "close": 216933.57443856, "volume": 0.0}, {"date": "1996-10-01", "close": 216933.57443856, "volume": null}, {"date": "1996-10-02", "close": 216933.57443856, "volume": null}, {"date": "1996-10-03", "close": 216933.57443856, "volume": null}, {"date": "1996-10-04", "close": 154952.5531704, "volume": 0.0}, {"date": "1996-10-07", "close": 170447.80848744, "volume": 0.0}, {"date": "1996-10-08", "close": 170447.80848744, "volume": 0.0}, {"date": "1996-10-09", "close": 162700.18082892, "volume": 0.0}, {"date": "1996-10-10", "close": 162700.18082892, "volume": 0.0}, {"date": "1996-10-11", "close": 154952.5531704, "volume": 0.0}, {"date": "1996-10-14", "close": 139457.29785336, "volume": 0.0}, {"date": "1996-10-15", "close": 139457.29785336, "volume": 0.0}, {"date": "1996-10-16", "close": 147204.92551188, "volume": 0.0}, {"date": "1996-10-17", "close": 147204.92551188, "volume": null}, {"date": "1996-10-18", "close": 147204.92551188, "volume": null}, {"date": "1996-10-21", "close": 154952.5531704, "volume": 0.0}, {"date": "1996-10-22", "close": 154952.5531704, "volume": 0.0}, {"date": "1996-10-23", "close": 139457.29785336, "volume": 0.0}, {"date": "1996-10-24", "close": 154952.5531704, "volume": 0.0}, {"date": "1996-10-25", "close": 154952.5531704, "volume": 0.0}, {"date": "1996-10-28", "close": 154952.5531704, "volume": 0.0}, {"date": "1996-10-29", "close": 139457.29785336, "volume": 0.0}, {"date": "1996-10-30", "close": 139457.29785336, "volume": 0.0}, {"date": "1996-10-31", "close": 139457.29785336, "volume": 0.0}, {"date": "1996-11-01", "close": 139457.29785336, "volume": null}, {"date": "1996-11-04", "close": 139457.29785336, "volume": null}, {"date": "1996-11-05", "close": 139457.29785336, "volume": 0.0}, {"date": "1996-11-06", "close": 139457.29785336, "volume": null}, {"date": "1996-11-07", "close": 139457.29785336, "volume": null}, {"date": "1996-11-08", "close": 139457.29785336, "volume": 0.0}, {"date": "1996-11-11", "close": 154952.5531704, "volume": 0.0}, {"date": "1996-11-12", "close": 154952.5531704, "volume": null}, {"date": "1996-11-13", "close": 154952.5531704, "volume": 0.0}, {"date": "1996-11-14", "close": 154952.5531704, "volume": 0.0}, {"date": "1996-11-15", "close": 178195.43614596, "volume": 0.0}, {"date": "1996-11-18", "close": 178195.43614596, "volume": 0.0}, {"date": "1996-11-19", "close": 174321.6223167, "volume": 0.0}, {"date": "1996-11-20", "close": 174321.6223167, "volume": null}, {"date": "1996-11-21", "close": 170447.80848744, "volume": 0.0}, {"date": "1996-11-22", "close": 170447.80848744, "volume": null}, {"date": "1996-11-25", "close": 174321.6223167, "volume": 0.0}, {"date": "1996-11-26", "close": 174321.6223167, "volume": null}, {"date": "1996-11-27", "close": 170447.80848744, "volume": 0.0}, {"date": "1996-11-28", "close": 170447.80848744, "volume": null}, {"date": "1996-11-29", "close": 170447.80848744, "volume": null}, {"date": "1996-12-02", "close": 170447.80848744, "volume": 0.0}, {"date": "1996-12-03", "close": 170447.80848744, "volume": null}, {"date": "1996-12-04", "close": 174321.6223167, "volume": 0.0}, {"date": "1996-12-05", "close": 174321.6223167, "volume": null}, {"date": "1996-12-06", "close": 154952.5531704, "volume": 0.0}, {"date": "1996-12-09", "close": 147204.92551188, "volume": 0.0}, {"date": "1996-12-10", "close": 147204.92551188, "volume": null}, {"date": "1996-12-11", "close": 147204.92551188, "volume": null}, {"date": "1996-12-12", "close": 139457.29785336, "volume": 0.0}, {"date": "1996-12-13", "close": 139457.29785336, "volume": null}, {"date": "1996-12-16", "close": 154952.5531704, "volume": 0.0}, {"date": "1996-12-17", "close": 154952.5531704, "volume": 0.0}, {"date": "1996-12-18", "close": 154952.5531704, "volume": 0.0}, {"date": "1996-12-19", "close": 154952.5531704, "volume": 0.0}, {"date": "1996-12-20", "close": 162700.18082892, "volume": 0.0}, {"date": "1996-12-23", "close": 154952.5531704, "volume": 0.0}, {"date": "1996-12-24", "close": 154952.5531704, "volume": 0.0}, {"date": "1996-12-25", "close": 154952.5531704, "volume": null}, {"date": "1996-12-26", "close": 154952.5531704, "volume": null}, {"date": "1996-12-27", "close": 154952.5531704, "volume": null}, {"date": "1996-12-30", "close": 154952.5531704, "volume": 0.0}, {"date": "1996-12-31", "close": 154952.5531704, "volume": 0.0}, {"date": "1997-01-01", "close": 154952.5531704, "volume": null}, {"date": "1997-01-02", "close": 154952.5531704, "volume": null}, {"date": "1997-01-03", "close": 154952.5531704, "volume": null}, {"date": "1997-01-06", "close": 185943.06380448, "volume": 0.0}, {"date": "1997-01-07", "close": 185943.06380448, "volume": 0.0}, {"date": "1997-01-08", "close": 216933.57443856, "volume": 0.0}, {"date": "1997-01-09", "close": 255671.71273116, "volume": 0.0}, {"date": "1997-01-10", "close": 216933.57443856, "volume": 0.0}, {"date": "1997-01-13", "close": 216933.57443856, "volume": 0.0}, {"date": "1997-01-14", "close": 201438.31912152, "volume": 0.0}, {"date": "1997-01-15", "close": 201438.31912152, "volume": null}, {"date": "1997-01-16", "close": 201438.31912152, "volume": null}, {"date": "1997-01-17", "close": 201438.31912152, "volume": null}, {"date": "1997-01-20", "close": 216933.57443856, "volume": 0.0}, {"date": "1997-01-21", "close": 216933.57443856, "volume": 0.0}, {"date": "1997-01-22", "close": 216933.57443856, "volume": 0.0}, {"date": "1997-01-23", "close": 209185.94678004, "volume": 0.0}, {"date": "1997-01-24", "close": 216933.57443856, "volume": 0.0}, {"date": "1997-01-27", "close": 216933.57443856, "volume": null}, {"date": "1997-01-28", "close": 209185.94678004, "volume": 0.0}, {"date": "1997-01-29", "close": 209185.94678004, "volume": 0.0}, {"date": "1997-01-30", "close": 209185.94678004, "volume": 0.0}, {"date": "1997-01-31", "close": 209185.94678004, "volume": 0.0}, {"date": "1997-02-03", "close": 209185.94678004, "volume": 0.0}, {"date": "1997-02-04", "close": 209185.94678004, "volume": 0.0}, {"date": "1997-02-05", "close": 209185.94678004, "volume": 0.0}, {"date": "1997-02-06", "close": 209185.94678004, "volume": 0.0}, {"date": "1997-02-07", "close": 209185.94678004, "volume": null}, {"date": "1997-02-10", "close": 201438.31912152, "volume": 0.0}, {"date": "1997-02-11", "close": 178195.43614596, "volume": 0.0}, {"date": "1997-02-12", "close": 178195.43614596, "volume": null}, {"date": "1997-02-13", "close": 178195.43614596, "volume": null}, {"date": "1997-02-14", "close": 178195.43614596, "volume": null}, {"date": "1997-02-17", "close": 178195.43614596, "volume": null}, {"date": "1997-02-18", "close": 178195.43614596, "volume": null}, {"date": "1997-02-19", "close": 201438.31912152, "volume": 0.0}, {"date": "1997-02-20", "close": 201438.31912152, "volume": null}, {"date": "1997-02-21", "close": 154952.5531704, "volume": 0.0}, {"date": "1997-02-24", "close": 185943.06380448, "volume": 0.0}, {"date": "1997-02-25", "close": 185943.06380448, "volume": null}, {"date": "1997-02-26", "close": 170447.80848744, "volume": 0.0}, {"date": "1997-02-27", "close": 170447.80848744, "volume": null}, {"date": "1997-02-28", "close": 170447.80848744, "volume": 0.0}, {"date": "1997-03-03", "close": 154952.5531704, "volume": 0.0}, {"date": "1997-03-04", "close": 178195.43614596, "volume": 0.0}, {"date": "1997-03-05", "close": 178195.43614596, "volume": null}, {"date": "1997-03-06", "close": 154952.5531704, "volume": 0.0}, {"date": "1997-03-07", "close": 154952.5531704, "volume": 0.0}, {"date": "1997-03-10", "close": 154952.5531704, "volume": 0.0}, {"date": "1997-03-11", "close": 154952.5531704, "volume": null}, {"date": "1997-03-12", "close": 154952.5531704, "volume": null}, {"date": "1997-03-13", "close": 154952.5531704, "volume": 0.0}, {"date": "1997-03-14", "close": 154952.5531704, "volume": null}, {"date": "1997-03-17", "close": 154952.5531704, "volume": null}, {"date": "1997-03-18", "close": 154952.5531704, "volume": null}, {"date": "1997-03-19", "close": 154952.5531704, "volume": null}, {"date": "1997-03-20", "close": 154952.5531704, "volume": null}, {"date": "1997-03-21", "close": 154952.5531704, "volume": null}, {"date": "1997-03-24", "close": 170447.80848744, "volume": 0.0}, {"date": "1997-03-25", "close": 185943.06380448, "volume": 0.0}, {"date": "1997-03-26", "close": 185943.06380448, "volume": null}, {"date": "1997-03-27", "close": 201438.31912152, "volume": 0.0}, {"date": "1997-03-28", "close": 201438.31912152, "volume": null}, {"date": "1997-03-31", "close": 201438.31912152, "volume": null}, {"date": "1997-04-01", "close": 201438.31912152, "volume": null}, {"date": "1997-04-02", "close": 178195.43614596, "volume": 0.0}, {"date": "1997-04-03", "close": 170447.80848744, "volume": 0.0}, {"date": "1997-04-04", "close": 170447.80848744, "volume": 0.0}, {"date": "1997-04-07", "close": 170447.80848744, "volume": null}, {"date": "1997-04-08", "close": 170447.80848744, "volume": null}, {"date": "1997-04-09", "close": 170447.80848744, "volume": null}, {"date": "1997-04-10", "close": 139457.29785336, "volume": 0.0}, {"date": "1997-04-11", "close": 139457.29785336, "volume": null}, {"date": "1997-04-14", "close": 139457.29785336, "volume": 0.0}, {"date": "1997-04-15", "close": 139457.29785336, "volume": null}, {"date": "1997-04-16", "close": 139457.29785336, "volume": 0.0}, {"date": "1997-04-17", "close": 139457.29785336, "volume": null}, {"date": "1997-04-18", "close": 139457.29785336, "volume": 0.0}, {"date": "1997-04-21", "close": 139457.29785336, "volume": null}, {"date": "1997-04-22", "close": 123962.04253632, "volume": 0.0}, {"date": "1997-04-23", "close": 116214.4148778, "volume": 0.0}, {"date": "1997-04-24", "close": 116214.4148778, "volume": null}, {"date": "1997-04-25", "close": 116214.4148778, "volume": null}, {"date": "1997-04-28", "close": 96845.3457315, "volume": 0.0}, {"date": "1997-04-29", "close": 96845.3457315, "volume": null}, {"date": "1997-04-30", "close": 116214.4148778, "volume": 0.0}, {"date": "1997-05-01", "close": 123962.04253632, "volume": 0.0}, {"date": "1997-05-02", "close": 123962.04253632, "volume": 0.0}, {"date": "1997-05-05", "close": 123962.04253632, "volume": null}, {"date": "1997-05-06", "close": 123962.04253632, "volume": 0.0}, {"date": "1997-05-07", "close": 123962.04253632, "volume": 0.0}, {"date": "1997-05-08", "close": 123962.04253632, "volume": null}, {"date": "1997-05-09", "close": 123962.04253632, "volume": null}, {"date": "1997-05-12", "close": 123962.04253632, "volume": null}, {"date": "1997-05-13", "close": 127835.85636558, "volume": 0.0}, {"date": "1997-05-14", "close": 127835.85636558, "volume": null}, {"date": "1997-05-15", "close": 127835.85636558, "volume": 0.0}, {"date": "1997-05-16", "close": 127835.85636558, "volume": null}, {"date": "1997-05-19", "close": 127835.85636558, "volume": null}, {"date": "1997-05-20", "close": 127835.85636558, "volume": 0.0}, {"date": "1997-05-21", "close": 127835.85636558, "volume": null}, {"date": "1997-05-22", "close": 127835.85636558, "volume": null}, {"date": "1997-05-23", "close": 120088.22870706, "volume": 0.0}, {"date": "1997-05-26", "close": 120088.22870706, "volume": 0.0}, {"date": "1997-05-27", "close": 120088.22870706, "volume": 0.0}, {"date": "1997-05-28", "close": 120088.22870706, "volume": null}, {"date": "1997-05-29", "close": 120088.22870706, "volume": null}, {"date": "1997-05-30", "close": 120088.22870706, "volume": null}, {"date": "1997-06-02", "close": 120088.22870706, "volume": null}, {"date": "1997-06-03", "close": 120088.22870706, "volume": null}, {"date": "1997-06-04", "close": 120088.22870706, "volume": null}, {"date": "1997-06-05", "close": 120088.22870706, "volume": null}, {"date": "1997-06-06", "close": 120088.22870706, "volume": 0.0}, {"date": "1997-06-09", "close": 120088.22870706, "volume": null}, {"date": "1997-06-10", "close": 108466.78721928, "volume": 0.0}, {"date": "1997-06-11", "close": 108466.78721928, "volume": null}, {"date": "1997-06-12", "close": 108466.78721928, "volume": null}, {"date": "1997-06-13", "close": 108466.78721928, "volume": 0.0}, {"date": "1997-06-16", "close": 108466.78721928, "volume": 0.0}, {"date": "1997-06-17", "close": 108466.78721928, "volume": 0.0}, {"date": "1997-06-18", "close": 108466.78721928, "volume": null}, {"date": "1997-06-19", "close": 108466.78721928, "volume": 0.0}, {"date": "1997-06-20", "close": 104592.97339002, "volume": 0.0}, {"date": "1997-06-23", "close": 104592.97339002, "volume": 0.0}, {"date": "1997-06-24", "close": 104592.97339002, "volume": 0.0}, {"date": "1997-06-25", "close": 108466.78721928, "volume": 0.0}, {"date": "1997-06-26", "close": 104592.97339002, "volume": 0.0}, {"date": "1997-06-27", "close": 77476.2765852, "volume": 0.0}, {"date": "1997-06-30", "close": 96845.3457315, "volume": 0.0}, {"date": "1997-07-01", "close": 96845.3457315, "volume": null}, {"date": "1997-07-02", "close": 100719.15956076, "volume": 0.0}, {"date": "1997-07-03", "close": 100719.15956076, "volume": null}, {"date": "1997-07-04", "close": 100719.15956076, "volume": null}, {"date": "1997-07-07", "close": 100719.15956076, "volume": null}, {"date": "1997-07-08", "close": 112340.60104854, "volume": 0.0}, {"date": "1997-07-09", "close": 112340.60104854, "volume": 0.0}, {"date": "1997-07-10", "close": 112340.60104854, "volume": null}, {"date": "1997-07-11", "close": 108466.78721928, "volume": 0.0}, {"date": "1997-07-14", "close": 108466.78721928, "volume": null}, {"date": "1997-07-15", "close": 96845.3457315, "volume": 0.0}, {"date": "1997-07-16", "close": 96845.3457315, "volume": null}, {"date": "1997-07-17", "close": 96845.3457315, "volume": null}, {"date": "1997-07-18", "close": 96845.3457315, "volume": null}, {"date": "1997-07-21", "close": 108466.78721928, "volume": 0.0}, {"date": "1997-07-22", "close": 108466.78721928, "volume": 0.0}, {"date": "1997-07-23", "close": 108466.78721928, "volume": null}, {"date": "1997-07-24", "close": 108466.78721928, "volume": null}, {"date": "1997-07-25", "close": 108466.78721928, "volume": null}, {"date": "1997-07-28", "close": 108466.78721928, "volume": 0.0}, {"date": "1997-07-29", "close": 100719.15956076, "volume": 0.0}, {"date": "1997-07-30", "close": 108466.78721928, "volume": 0.0}, {"date": "1997-07-31", "close": 108466.78721928, "volume": null}, {"date": "1997-08-01", "close": 108466.78721928, "volume": null}, {"date": "1997-08-04", "close": 108466.78721928, "volume": 0.0}, {"date": "1997-08-05", "close": 96845.3457315, "volume": 0.0}, {"date": "1997-08-06", "close": 112340.60104854, "volume": 1.0}, {"date": "1997-08-07", "close": 131709.67019484, "volume": 0.0}, {"date": "1997-08-08", "close": 131709.67019484, "volume": 0.0}, {"date": "1997-08-11", "close": 127835.85636558, "volume": 0.0}, {"date": "1997-08-12", "close": 127835.85636558, "volume": null}, {"date": "1997-08-13", "close": 116214.4148778, "volume": 0.0}, {"date": "1997-08-14", "close": 116214.4148778, "volume": 0.0}, {"date": "1997-08-15", "close": 116214.4148778, "volume": null}, {"date": "1997-08-18", "close": 116214.4148778, "volume": null}, {"date": "1997-08-19", "close": 116214.4148778, "volume": null}, {"date": "1997-08-20", "close": 116214.4148778, "volume": null}, {"date": "1997-08-21", "close": 116214.4148778, "volume": null}, {"date": "1997-08-22", "close": 116214.4148778, "volume": null}, {"date": "1997-08-25", "close": 116214.4148778, "volume": null}, {"date": "1997-08-26", "close": 116214.4148778, "volume": null}, {"date": "1997-08-27", "close": 116214.4148778, "volume": null}, {"date": "1997-08-28", "close": 116214.4148778, "volume": 0.0}, {"date": "1997-08-29", "close": 116214.4148778, "volume": null}, {"date": "1997-09-01", "close": 108466.78721928, "volume": 0.0}, {"date": "1997-09-02", "close": 116214.4148778, "volume": 0.0}, {"date": "1997-09-03", "close": 116214.4148778, "volume": null}, {"date": "1997-09-04", "close": 116214.4148778, "volume": 0.0}, {"date": "1997-09-05", "close": 116214.4148778, "volume": 0.0}, {"date": "1997-09-08", "close": 116214.4148778, "volume": 0.0}, {"date": "1997-09-09", "close": 116214.4148778, "volume": null}, {"date": "1997-09-10", "close": 127835.85636558, "volume": 0.0}, {"date": "1997-09-11", "close": 178195.43614596, "volume": 1.0}, {"date": "1997-09-12", "close": 135583.4840241, "volume": 0.0}, {"date": "1997-09-15", "close": 135583.4840241, "volume": null}, {"date": "1997-09-16", "close": 135583.4840241, "volume": 0.0}, {"date": "1997-09-17", "close": 147204.92551188, "volume": 0.0}, {"date": "1997-09-18", "close": 139457.29785336, "volume": 0.0}, {"date": "1997-09-19", "close": 147204.92551188, "volume": 0.0}, {"date": "1997-09-22", "close": 147204.92551188, "volume": null}, {"date": "1997-09-23", "close": 139457.29785336, "volume": 0.0}, {"date": "1997-09-24", "close": 147204.92551188, "volume": 0.0}, {"date": "1997-09-25", "close": 154952.5531704, "volume": 0.0}, {"date": "1997-09-26", "close": 147204.92551188, "volume": 0.0}, {"date": "1997-09-29", "close": 174321.6223167, "volume": 0.0}, {"date": "1997-09-30", "close": 143331.11168262, "volume": 0.0}, {"date": "1997-10-01", "close": 143331.11168262, "volume": null}, {"date": "1997-10-02", "close": 151078.73934114, "volume": 0.0}, {"date": "1997-10-03", "close": 154952.5531704, "volume": 0.0}, {"date": "1997-10-06", "close": 162700.18082892, "volume": 0.0}, {"date": "1997-10-07", "close": 162700.18082892, "volume": 0.0}, {"date": "1997-10-08", "close": 170447.80848744, "volume": 0.0}, {"date": "1997-10-09", "close": 166573.99465818, "volume": 0.0}, {"date": "1997-10-10", "close": 158826.36699966, "volume": 0.0}, {"date": "1997-10-13", "close": 158826.36699966, "volume": 0.0}, {"date": "1997-10-14", "close": 154952.5531704, "volume": 0.0}, {"date": "1997-10-15", "close": 154952.5531704, "volume": 0.0}, {"date": "1997-10-16", "close": 147204.92551188, "volume": 0.0}, {"date": "1997-10-17", "close": 154952.5531704, "volume": 0.0}, {"date": "1997-10-20", "close": 154952.5531704, "volume": 0.0}, {"date": "1997-10-21", "close": 154952.5531704, "volume": 0.0}, {"date": "1997-10-22", "close": 154952.5531704, "volume": null}, {"date": "1997-10-23", "close": 154952.5531704, "volume": 0.0}, {"date": "1997-10-24", "close": 116214.4148778, "volume": 0.0}, {"date": "1997-10-27", "close": 116214.4148778, "volume": 0.0}, {"date": "1997-10-28", "close": 108466.78721928, "volume": 0.0}, {"date": "1997-10-29", "close": 108466.78721928, "volume": null}, {"date": "1997-10-30", "close": 154952.5531704, "volume": 0.0}, {"date": "1997-10-31", "close": 120088.22870706, "volume": 0.0}, {"date": "1997-11-03", "close": 120088.22870706, "volume": null}, {"date": "1997-11-04", "close": 120088.22870706, "volume": null}, {"date": "1997-11-05", "close": 131709.67019484, "volume": 0.0}, {"date": "1997-11-06", "close": 154952.5531704, "volume": 0.0}, {"date": "1997-11-07", "close": 154952.5531704, "volume": null}, {"date": "1997-11-10", "close": 154952.5531704, "volume": null}, {"date": "1997-11-11", "close": 154952.5531704, "volume": null}, {"date": "1997-11-12", "close": 123962.04253632, "volume": 0.0}, {"date": "1997-11-13", "close": 131709.67019484, "volume": 0.0}, {"date": "1997-11-14", "close": 123962.04253632, "volume": 0.0}, {"date": "1997-11-17", "close": 120088.22870706, "volume": 0.0}, {"date": "1997-11-18", "close": 120088.22870706, "volume": null}, {"date": "1997-11-19", "close": 123962.04253632, "volume": 0.0}, {"date": "1997-11-20", "close": 116214.4148778, "volume": 0.0}, {"date": "1997-11-21", "close": 116214.4148778, "volume": null}, {"date": "1997-11-24", "close": 116214.4148778, "volume": null}, {"date": "1997-11-25", "close": 116214.4148778, "volume": null}, {"date": "1997-11-26", "close": 116214.4148778, "volume": null}, {"date": "1997-11-27", "close": 100719.15956076, "volume": 0.0}, {"date": "1997-11-28", "close": 100719.15956076, "volume": 0.0}, {"date": "1997-12-01", "close": 100719.15956076, "volume": null}, {"date": "1997-12-02", "close": 108466.78721928, "volume": 0.0}, {"date": "1997-12-03", "close": 112340.60104854, "volume": 0.0}, {"date": "1997-12-04", "close": 112340.60104854, "volume": null}, {"date": "1997-12-05", "close": 112340.60104854, "volume": null}, {"date": "1997-12-08", "close": 112340.60104854, "volume": null}, {"date": "1997-12-09", "close": 112340.60104854, "volume": null}, {"date": "1997-12-10", "close": 116214.4148778, "volume": 0.0}, {"date": "1997-12-11", "close": 123962.04253632, "volume": 0.0}, {"date": "1997-12-12", "close": 120088.22870706, "volume": 0.0}, {"date": "1997-12-15", "close": 120088.22870706, "volume": null}, {"date": "1997-12-16", "close": 112340.60104854, "volume": 0.0}, {"date": "1997-12-17", "close": 112340.60104854, "volume": null}, {"date": "1997-12-18", "close": 112340.60104854, "volume": 0.0}, {"date": "1997-12-19", "close": 112340.60104854, "volume": null}, {"date": "1997-12-22", "close": 112340.60104854, "volume": null}, {"date": "1997-12-23", "close": 112340.60104854, "volume": null}, {"date": "1997-12-24", "close": 112340.60104854, "volume": null}, {"date": "1997-12-25", "close": 112340.60104854, "volume": null}, {"date": "1997-12-26", "close": 112340.60104854, "volume": null}, {"date": "1997-12-29", "close": 112340.60104854, "volume": 0.0}, {"date": "1997-12-30", "close": 112340.60104854, "volume": null}, {"date": "1997-12-31", "close": 112340.60104854, "volume": null}, {"date": "1998-01-01", "close": 112340.60104854, "volume": null}, {"date": "1998-01-02", "close": 104592.97339002, "volume": 0.0}, {"date": "1998-01-05", "close": 104592.97339002, "volume": null}, {"date": "1998-01-06", "close": 104592.97339002, "volume": 0.0}, {"date": "1998-01-07", "close": 104592.97339002, "volume": null}, {"date": "1998-01-08", "close": 104592.97339002, "volume": null}, {"date": "1998-01-09", "close": 92971.53190224, "volume": 0.0}, {"date": "1998-01-12", "close": 92971.53190224, "volume": null}, {"date": "1998-01-13", "close": 77476.2765852, "volume": 0.0}, {"date": "1998-01-14", "close": 77476.2765852, "volume": 0.0}, {"date": "1998-01-15", "close": 81350.09041446, "volume": 0.0}, {"date": "1998-01-16", "close": 81350.09041446, "volume": null}, {"date": "1998-01-19", "close": 120088.22870706, "volume": 0.0}, {"date": "1998-01-20", "close": 81350.09041446, "volume": 0.0}, {"date": "1998-01-21", "close": 81350.09041446, "volume": 0.0}, {"date": "1998-01-22", "close": 81350.09041446, "volume": null}, {"date": "1998-01-23", "close": 81350.09041446, "volume": null}, {"date": "1998-01-26", "close": 81350.09041446, "volume": null}, {"date": "1998-01-27", "close": 81350.09041446, "volume": null}, {"date": "1998-01-28", "close": 81350.09041446, "volume": 0.0}, {"date": "1998-01-29", "close": 81350.09041446, "volume": null}, {"date": "1998-01-30", "close": 92971.53190224, "volume": 0.0}, {"date": "1998-02-02", "close": 85223.90424372, "volume": 0.0}, {"date": "1998-02-03", "close": 100719.15956076, "volume": 0.0}, {"date": "1998-02-04", "close": 100719.15956076, "volume": 0.0}, {"date": "1998-02-05", "close": 92971.53190224, "volume": 0.0}, {"date": "1998-02-06", "close": 100719.15956076, "volume": 0.0}, {"date": "1998-02-09", "close": 100719.15956076, "volume": 0.0}, {"date": "1998-02-10", "close": 100719.15956076, "volume": null}, {"date": "1998-02-11", "close": 108466.78721928, "volume": 0.0}, {"date": "1998-02-12", "close": 104592.97339002, "volume": 0.0}, {"date": "1998-02-13", "close": 104592.97339002, "volume": null}, {"date": "1998-02-16", "close": 123962.04253632, "volume": 0.0}, {"date": "1998-02-17", "close": 123962.04253632, "volume": 0.0}, {"date": "1998-02-18", "close": 123962.04253632, "volume": 0.0}, {"date": "1998-02-19", "close": 123962.04253632, "volume": null}, {"date": "1998-02-20", "close": 112340.60104854, "volume": 0.0}, {"date": "1998-02-23", "close": 112340.60104854, "volume": 0.0}, {"date": "1998-02-24", "close": 112340.60104854, "volume": 0.0}, {"date": "1998-02-25", "close": 112340.60104854, "volume": null}, {"date": "1998-02-26", "close": 104592.97339002, "volume": 0.0}, {"date": "1998-02-27", "close": 100719.15956076, "volume": 0.0}, {"date": "1998-03-02", "close": 92971.53190224, "volume": 0.0}, {"date": "1998-03-03", "close": 92971.53190224, "volume": null}, {"date": "1998-03-04", "close": 108466.78721928, "volume": 0.0}, {"date": "1998-03-05", "close": 127835.85636558, "volume": 0.0}, {"date": "1998-03-06", "close": 116214.4148778, "volume": 0.0}, {"date": "1998-03-09", "close": 116214.4148778, "volume": 0.0}, {"date": "1998-03-10", "close": 116214.4148778, "volume": 0.0}, {"date": "1998-03-11", "close": 116214.4148778, "volume": 0.0}, {"date": "1998-03-12", "close": 116214.4148778, "volume": 0.0}, {"date": "1998-03-13", "close": 108466.78721928, "volume": 0.0}, {"date": "1998-03-16", "close": 120088.22870706, "volume": 0.0}, {"date": "1998-03-17", "close": 116214.4148778, "volume": 0.0}, {"date": "1998-03-18", "close": 92971.53190224, "volume": 0.0}, {"date": "1998-03-19", "close": 81350.09041446, "volume": 1.0}, {"date": "1998-03-20", "close": 85223.90424372, "volume": 0.0}, {"date": "1998-03-23", "close": 96845.3457315, "volume": 0.0}, {"date": "1998-03-24", "close": 108466.78721928, "volume": 0.0}, {"date": "1998-03-25", "close": 108466.78721928, "volume": 0.0}, {"date": "1998-03-26", "close": 108466.78721928, "volume": 0.0}, {"date": "1998-03-27", "close": 100719.15956076, "volume": 0.0}, {"date": "1998-03-30", "close": 96845.3457315, "volume": 0.0}, {"date": "1998-03-31", "close": 96845.3457315, "volume": 0.0}, {"date": "1998-04-01", "close": 100719.15956076, "volume": 0.0}, {"date": "1998-04-02", "close": 96845.3457315, "volume": 0.0}, {"date": "1998-04-03", "close": 100719.15956076, "volume": 0.0}, {"date": "1998-04-06", "close": 96845.3457315, "volume": 0.0}, {"date": "1998-04-07", "close": 92971.53190224, "volume": 0.0}, {"date": "1998-04-08", "close": 100719.15956076, "volume": 0.0}, {"date": "1998-04-09", "close": 89097.71807298, "volume": 0.0}, {"date": "1998-04-10", "close": 89097.71807298, "volume": null}, {"date": "1998-04-13", "close": 89097.71807298, "volume": null}, {"date": "1998-04-14", "close": 89097.71807298, "volume": null}, {"date": "1998-04-15", "close": 96845.3457315, "volume": 0.0}, {"date": "1998-04-16", "close": 92971.53190224, "volume": 0.0}, {"date": "1998-04-17", "close": 92971.53190224, "volume": null}, {"date": "1998-04-20", "close": 92971.53190224, "volume": null}, {"date": "1998-04-21", "close": 92971.53190224, "volume": 0.0}, {"date": "1998-04-22", "close": 92971.53190224, "volume": 0.0}, {"date": "1998-04-23", "close": 92971.53190224, "volume": 0.0}, {"date": "1998-04-24", "close": 92971.53190224, "volume": null}, {"date": "1998-04-27", "close": 92971.53190224, "volume": null}, {"date": "1998-04-28", "close": 81350.09041446, "volume": 0.0}, {"date": "1998-04-29", "close": 81350.09041446, "volume": null}, {"date": "1998-04-30", "close": 81350.09041446, "volume": null}, {"date": "1998-05-01", "close": 81350.09041446, "volume": null}, {"date": "1998-05-04", "close": 81350.09041446, "volume": null}, {"date": "1998-05-05", "close": 81350.09041446, "volume": 0.0}, {"date": "1998-05-06", "close": 81350.09041446, "volume": null}, {"date": "1998-05-07", "close": 85223.90424372, "volume": 0.0}, {"date": "1998-05-08", "close": 85223.90424372, "volume": 0.0}, {"date": "1998-05-11", "close": 85223.90424372, "volume": 0.0}, {"date": "1998-05-12", "close": 81350.09041446, "volume": 0.0}, {"date": "1998-05-13", "close": 85223.90424372, "volume": 0.0}, {"date": "1998-05-14", "close": 81350.09041446, "volume": 0.0}, {"date": "1998-05-15", "close": 85223.90424372, "volume": 0.0}, {"date": "1998-05-18", "close": 85223.90424372, "volume": 0.0}, {"date": "1998-05-19", "close": 81350.09041446, "volume": 0.0}, {"date": "1998-05-20", "close": 81350.09041446, "volume": null}, {"date": "1998-05-21", "close": 81350.09041446, "volume": 0.0}, {"date": "1998-05-22", "close": 77476.2765852, "volume": 0.0}, {"date": "1998-05-25", "close": 81350.09041446, "volume": 0.0}, {"date": "1998-05-26", "close": 77476.2765852, "volume": 0.0}, {"date": "1998-05-27", "close": 81350.09041446, "volume": 0.0}, {"date": "1998-05-28", "close": 77476.2765852, "volume": 0.0}, {"date": "1998-05-29", "close": 77476.2765852, "volume": 0.0}, {"date": "1998-06-01", "close": 85223.90424372, "volume": 0.0}, {"date": "1998-06-02", "close": 85223.90424372, "volume": 0.0}, {"date": "1998-06-03", "close": 77476.2765852, "volume": 1.0}, {"date": "1998-06-04", "close": 61981.02126816, "volume": 0.0}, {"date": "1998-06-05", "close": 85223.90424372, "volume": 0.0}, {"date": "1998-06-08", "close": 85223.90424372, "volume": null}, {"date": "1998-06-09", "close": 85223.90424372, "volume": null}, {"date": "1998-06-10", "close": 77476.2765852, "volume": 0.0}, {"date": "1998-06-11", "close": 77476.2765852, "volume": null}, {"date": "1998-06-12", "close": 69728.64892668, "volume": 0.0}, {"date": "1998-06-15", "close": 73602.46275594, "volume": 0.0}, {"date": "1998-06-16", "close": 77476.2765852, "volume": 0.0}, {"date": "1998-06-17", "close": 77476.2765852, "volume": null}, {"date": "1998-06-18", "close": 75926.751053496, "volume": 0.0}, {"date": "1998-06-19", "close": 69728.64892668, "volume": 0.0}, {"date": "1998-06-22", "close": 81350.09041446, "volume": 0.0}, {"date": "1998-06-23", "close": 65854.83509742, "volume": 0.0}, {"date": "1998-06-24", "close": 65854.83509742, "volume": 0.0}, {"date": "1998-06-25", "close": 65854.83509742, "volume": 0.0}, {"date": "1998-06-26", "close": 65854.83509742, "volume": 0.0}, {"date": "1998-06-29", "close": 65854.83509742, "volume": 0.0}, {"date": "1998-06-30", "close": 58881.970204752, "volume": 0.0}, {"date": "1998-07-01", "close": 61981.02126816, "volume": 0.0}, {"date": "1998-07-02", "close": 77476.2765852, "volume": 0.0}, {"date": "1998-07-03", "close": 77476.2765852, "volume": 0.0}, {"date": "1998-07-06", "close": 77476.2765852, "volume": null}, {"date": "1998-07-07", "close": 77476.2765852, "volume": 0.0}, {"date": "1998-07-08", "close": 77476.2765852, "volume": 0.0}, {"date": "1998-07-09", "close": 77476.2765852, "volume": null}, {"date": "1998-07-10", "close": 77476.2765852, "volume": null}, {"date": "1998-07-13", "close": 77476.2765852, "volume": 0.0}, {"date": "1998-07-14", "close": 77476.2765852, "volume": null}, {"date": "1998-07-15", "close": 77476.2765852, "volume": 0.0}, {"date": "1998-07-16", "close": 77476.2765852, "volume": null}, {"date": "1998-07-17", "close": 61981.02126816, "volume": 0.0}, {"date": "1998-07-20", "close": 61981.02126816, "volume": null}, {"date": "1998-07-21", "close": 61981.02126816, "volume": null}, {"date": "1998-07-22", "close": 61981.02126816, "volume": null}, {"date": "1998-07-23", "close": 61981.02126816, "volume": 0.0}, {"date": "1998-07-24", "close": 61981.02126816, "volume": 0.0}, {"date": "1998-07-27", "close": 61981.02126816, "volume": 0.0}, {"date": "1998-07-28", "close": 60431.495736456, "volume": 0.0}, {"date": "1998-07-29", "close": 60431.495736456, "volume": 0.0}, {"date": "1998-07-30", "close": 60431.495736456, "volume": 0.0}, {"date": "1998-07-31", "close": 59656.732970604, "volume": 0.0}, {"date": "1998-08-03", "close": 59656.732970604, "volume": 0.0}, {"date": "1998-08-04", "close": 59656.732970604, "volume": 0.0}, {"date": "1998-08-05", "close": 56557.681907196, "volume": 0.0}, {"date": "1998-08-06", "close": 50359.57978038, "volume": 0.0}, {"date": "1998-08-07", "close": 49584.817014528, "volume": 0.0}, {"date": "1998-08-10", "close": 49584.817014528, "volume": null}, {"date": "1998-08-11", "close": 61981.02126816, "volume": 1.0}, {"date": "1998-08-12", "close": 54233.39360964, "volume": 0.0}, {"date": "1998-08-13", "close": 54233.39360964, "volume": 0.0}, {"date": "1998-08-14", "close": 54233.39360964, "volume": 0.0}, {"date": "1998-08-17", "close": 48810.054248676, "volume": 0.0}, {"date": "1998-08-18", "close": 48810.054248676, "volume": 0.0}, {"date": "1998-08-19", "close": 48810.054248676, "volume": null}, {"date": "1998-08-20", "close": 54233.39360964, "volume": 0.0}, {"date": "1998-08-21", "close": 61981.02126816, "volume": 0.0}, {"date": "1998-08-24", "close": 61981.02126816, "volume": 0.0}, {"date": "1998-08-25", "close": 61981.02126816, "volume": null}, {"date": "1998-08-26", "close": 61981.02126816, "volume": null}, {"date": "1998-08-27", "close": 58107.2074389, "volume": 0.0}, {"date": "1998-08-28", "close": 58107.2074389, "volume": 0.0}, {"date": "1998-08-31", "close": 50359.57978038, "volume": 0.0}, {"date": "1998-09-01", "close": 48810.054248676, "volume": 0.0}, {"date": "1998-09-02", "close": 48810.054248676, "volume": null}, {"date": "1998-09-03", "close": 58107.2074389, "volume": 0.0}, {"date": "1998-09-04", "close": 58107.2074389, "volume": 0.0}, {"date": "1998-09-07", "close": 58107.2074389, "volume": null}, {"date": "1998-09-08", "close": 58107.2074389, "volume": 0.0}, {"date": "1998-09-09", "close": 58107.2074389, "volume": 0.0}, {"date": "1998-09-10", "close": 58107.2074389, "volume": null}, {"date": "1998-09-11", "close": 58107.2074389, "volume": null}, {"date": "1998-09-14", "close": 61206.258502308, "volume": 0.0}, {"date": "1998-09-15", "close": 61206.258502308, "volume": null}, {"date": "1998-09-16", "close": 57332.444673048, "volume": 0.0}, {"date": "1998-09-17", "close": 54233.39360964, "volume": 0.0}, {"date": "1998-09-18", "close": 57332.444673048, "volume": 2.0}, {"date": "1998-09-21", "close": 57332.444673048, "volume": null}, {"date": "1998-09-22", "close": 57332.444673048, "volume": null}, {"date": "1998-09-23", "close": 57332.444673048, "volume": 0.0}, {"date": "1998-09-24", "close": 57332.444673048, "volume": 0.0}, {"date": "1998-09-25", "close": 57332.444673048, "volume": null}, {"date": "1998-09-28", "close": 57332.444673048, "volume": null}, {"date": "1998-09-29", "close": 57332.444673048, "volume": null}, {"date": "1998-09-30", "close": 42611.95212186, "volume": 0.0}, {"date": "1998-10-01", "close": 48810.054248676, "volume": 0.0}, {"date": "1998-10-02", "close": 48810.054248676, "volume": null}, {"date": "1998-10-05", "close": 57332.444673048, "volume": 0.0}, {"date": "1998-10-06", "close": 61206.258502308, "volume": 0.0}, {"date": "1998-10-07", "close": 61981.02126816, "volume": 0.0}, {"date": "1998-10-08", "close": 61981.02126816, "volume": 0.0}, {"date": "1998-10-09", "close": 61981.02126816, "volume": null}, {"date": "1998-10-12", "close": 61981.02126816, "volume": null}, {"date": "1998-10-13", "close": 61981.02126816, "volume": null}, {"date": "1998-10-14", "close": 54233.39360964, "volume": 0.0}, {"date": "1998-10-15", "close": 54233.39360964, "volume": 0.0}, {"date": "1998-10-16", "close": 54233.39360964, "volume": 0.0}, {"date": "1998-10-19", "close": 54233.39360964, "volume": 0.0}, {"date": "1998-10-20", "close": 54233.39360964, "volume": null}, {"date": "1998-10-21", "close": 69728.64892668, "volume": 0.0}, {"date": "1998-10-22", "close": 69728.64892668, "volume": null}, {"date": "1998-10-23", "close": 69728.64892668, "volume": null}, {"date": "1998-10-26", "close": 69728.64892668, "volume": null}, {"date": "1998-10-27", "close": 52683.868077936, "volume": 0.0}, {"date": "1998-10-28", "close": 52683.868077936, "volume": null}, {"date": "1998-10-29", "close": 52683.868077936, "volume": null}, {"date": "1998-10-30", "close": 58107.2074389, "volume": 0.0}, {"date": "1998-11-02", "close": 58107.2074389, "volume": null}, {"date": "1998-11-03", "close": 58107.2074389, "volume": 0.0}, {"date": "1998-11-04", "close": 58107.2074389, "volume": 0.0}, {"date": "1998-11-05", "close": 61981.02126816, "volume": 0.0}, {"date": "1998-11-06", "close": 61981.02126816, "volume": null}, {"date": "1998-11-09", "close": 61981.02126816, "volume": null}, {"date": "1998-11-10", "close": 61981.02126816, "volume": null}, {"date": "1998-11-11", "close": 61981.02126816, "volume": null}, {"date": "1998-11-12", "close": 61981.02126816, "volume": null}, {"date": "1998-11-13", "close": 60431.495736456, "volume": 0.0}, {"date": "1998-11-16", "close": 77476.2765852, "volume": 0.0}, {"date": "1998-11-17", "close": 77476.2765852, "volume": 0.0}, {"date": "1998-11-18", "close": 81350.09041446, "volume": 0.0}, {"date": "1998-11-19", "close": 77476.2765852, "volume": 0.0}, {"date": "1998-11-20", "close": 69728.64892668, "volume": 0.0}, {"date": "1998-11-23", "close": 69728.64892668, "volume": 0.0}, {"date": "1998-11-24", "close": 81350.09041446, "volume": 0.0}, {"date": "1998-11-25", "close": 77476.2765852, "volume": 0.0}, {"date": "1998-11-26", "close": 77476.2765852, "volume": null}, {"date": "1998-11-27", "close": 77476.2765852, "volume": 0.0}, {"date": "1998-11-30", "close": 77476.2765852, "volume": 0.0}, {"date": "1998-12-01", "close": 69728.64892668, "volume": 0.0}, {"date": "1998-12-02", "close": 69728.64892668, "volume": null}, {"date": "1998-12-03", "close": 61981.02126816, "volume": 0.0}, {"date": "1998-12-04", "close": 61981.02126816, "volume": null}, {"date": "1998-12-07", "close": 61981.02126816, "volume": null}, {"date": "1998-12-08", "close": 61981.02126816, "volume": null}, {"date": "1998-12-09", "close": 61981.02126816, "volume": null}, {"date": "1998-12-10", "close": 61981.02126816, "volume": null}, {"date": "1998-12-11", "close": 69728.64892668, "volume": 0.0}, {"date": "1998-12-14", "close": 54233.39360964, "volume": 0.0}, {"date": "1998-12-15", "close": 54233.39360964, "volume": null}, {"date": "1998-12-16", "close": 58107.2074389, "volume": 0.0}, {"date": "1998-12-17", "close": 58107.2074389, "volume": null}, {"date": "1998-12-18", "close": 61981.02126816, "volume": 0.0}, {"date": "1998-12-21", "close": 61981.02126816, "volume": null}, {"date": "1998-12-22", "close": 65854.83509742, "volume": 0.0}, {"date": "1998-12-23", "close": 65854.83509742, "volume": null}, {"date": "1998-12-24", "close": 65854.83509742, "volume": null}, {"date": "1998-12-25", "close": 65854.83509742, "volume": null}, {"date": "1998-12-28", "close": 65854.83509742, "volume": null}, {"date": "1998-12-29", "close": 65854.83509742, "volume": null}, {"date": "1998-12-30", "close": 65854.83509742, "volume": null}, {"date": "1998-12-31", "close": 65854.83509742, "volume": null}, {"date": "1999-01-01", "close": 65854.83509742, "volume": null}, {"date": "1999-01-04", "close": 65854.83509742, "volume": null}, {"date": "1999-01-05", "close": 65854.83509742, "volume": 0.0}, {"date": "1999-01-06", "close": 65854.83509742, "volume": null}, {"date": "1999-01-07", "close": 65854.83509742, "volume": 0.0}, {"date": "1999-01-08", "close": 76701.513819348, "volume": 0.0}, {"date": "1999-01-11", "close": 65854.83509742, "volume": 0.0}, {"date": "1999-01-12", "close": 65854.83509742, "volume": null}, {"date": "1999-01-13", "close": 65854.83509742, "volume": null}, {"date": "1999-01-14", "close": 65854.83509742, "volume": null}, {"date": "1999-01-15", "close": 65854.83509742, "volume": null}, {"date": "1999-01-18", "close": 65854.83509742, "volume": null}, {"date": "1999-01-19", "close": 65854.83509742, "volume": null}, {"date": "1999-01-20", "close": 65854.83509742, "volume": null}, {"date": "1999-01-21", "close": 69728.64892668, "volume": 0.0}, {"date": "1999-01-22", "close": 69728.64892668, "volume": null}, {"date": "1999-01-25", "close": 69728.64892668, "volume": 0.0}, {"date": "1999-01-26", "close": 69728.64892668, "volume": null}, {"date": "1999-01-27", "close": 69728.64892668, "volume": null}, {"date": "1999-01-28", "close": 69728.64892668, "volume": null}, {"date": "1999-01-29", "close": 65854.83509742, "volume": 0.0}, {"date": "1999-02-01", "close": 69728.64892668, "volume": 0.0}, {"date": "1999-02-02", "close": 69728.64892668, "volume": null}, {"date": "1999-02-03", "close": 69728.64892668, "volume": 0.0}, {"date": "1999-02-04", "close": 65854.83509742, "volume": 0.0}, {"date": "1999-02-05", "close": 65854.83509742, "volume": null}, {"date": "1999-02-08", "close": 65854.83509742, "volume": null}, {"date": "1999-02-09", "close": 65854.83509742, "volume": null}, {"date": "1999-02-10", "close": 65854.83509742, "volume": 0.0}, {"date": "1999-02-11", "close": 65854.83509742, "volume": null}, {"date": "1999-02-12", "close": 65854.83509742, "volume": 0.0}, {"date": "1999-02-15", "close": 65854.83509742, "volume": null}, {"date": "1999-02-16", "close": 54233.39360964, "volume": 0.0}, {"date": "1999-02-17", "close": 54233.39360964, "volume": null}, {"date": "1999-02-18", "close": 54233.39360964, "volume": null}, {"date": "1999-02-19", "close": 58107.2074389, "volume": 0.0}, {"date": "1999-02-22", "close": 58107.2074389, "volume": null}, {"date": "1999-02-23", "close": 58107.2074389, "volume": null}, {"date": "1999-02-24", "close": 65854.83509742, "volume": 0.0}, {"date": "1999-02-25", "close": 55782.919141344, "volume": 0.0}, {"date": "1999-02-26", "close": 56557.681907196, "volume": 0.0}, {"date": "1999-03-01", "close": 56557.681907196, "volume": null}, {"date": "1999-03-02", "close": 61981.02126816, "volume": 0.0}, {"date": "1999-03-03", "close": 73602.46275594, "volume": 0.0}, {"date": "1999-03-04", "close": 75151.988287644, "volume": 0.0}, {"date": "1999-03-05", "close": 77476.2765852, "volume": 0.0}, {"date": "1999-03-08", "close": 77476.2765852, "volume": 0.0}, {"date": "1999-03-09", "close": 73602.46275594, "volume": 0.0}, {"date": "1999-03-10", "close": 73602.46275594, "volume": null}, {"date": "1999-03-11", "close": 77476.2765852, "volume": 0.0}, {"date": "1999-03-12", "close": 77476.2765852, "volume": 0.0}, {"date": "1999-03-15", "close": 77476.2765852, "volume": null}, {"date": "1999-03-16", "close": 77476.2765852, "volume": 0.0}, {"date": "1999-03-17", "close": 85223.90424372, "volume": 0.0}, {"date": "1999-03-18", "close": 85223.90424372, "volume": 0.0}, {"date": "1999-03-19", "close": 92971.53190224, "volume": 0.0}, {"date": "1999-03-22", "close": 96845.3457315, "volume": 0.0}, {"date": "1999-03-23", "close": 92971.53190224, "volume": 0.0}, {"date": "1999-03-24", "close": 92971.53190224, "volume": 0.0}, {"date": "1999-03-25", "close": 77476.2765852, "volume": 0.0}, {"date": "1999-03-26", "close": 92971.53190224, "volume": 0.0}, {"date": "1999-03-29", "close": 77476.2765852, "volume": 0.0}, {"date": "1999-03-30", "close": 81350.09041446, "volume": 0.0}, {"date": "1999-03-31", "close": 89097.71807298, "volume": 0.0}, {"date": "1999-04-01", "close": 81350.09041446, "volume": 0.0}, {"date": "1999-04-02", "close": 81350.09041446, "volume": null}, {"date": "1999-04-05", "close": 81350.09041446, "volume": null}, {"date": "1999-04-06", "close": 81350.09041446, "volume": 0.0}, {"date": "1999-04-07", "close": 77476.2765852, "volume": 0.0}, {"date": "1999-04-08", "close": 85223.90424372, "volume": 0.0}, {"date": "1999-04-09", "close": 85223.90424372, "volume": null}, {"date": "1999-04-12", "close": 85223.90424372, "volume": null}, {"date": "1999-04-13", "close": 77476.2765852, "volume": 1.0}, {"date": "1999-04-14", "close": 67404.360629124, "volume": 0.0}, {"date": "1999-04-15", "close": 67404.360629124, "volume": null}, {"date": "1999-04-16", "close": 77476.2765852, "volume": 0.0}, {"date": "1999-04-19", "close": 65854.83509742, "volume": 0.0}, {"date": "1999-04-20", "close": 69728.64892668, "volume": 0.0}, {"date": "1999-04-21", "close": 73602.46275594, "volume": 0.0}, {"date": "1999-04-22", "close": 69728.64892668, "volume": 0.0}, {"date": "1999-04-23", "close": 69728.64892668, "volume": 0.0}, {"date": "1999-04-26", "close": 65854.83509742, "volume": 0.0}, {"date": "1999-04-27", "close": 65854.83509742, "volume": 0.0}, {"date": "1999-04-28", "close": 65854.83509742, "volume": null}, {"date": "1999-04-29", "close": 75151.988287644, "volume": 0.0}, {"date": "1999-04-30", "close": 65854.83509742, "volume": 0.0}, {"date": "1999-05-03", "close": 65854.83509742, "volume": null}, {"date": "1999-05-04", "close": 75151.988287644, "volume": 0.0}, {"date": "1999-05-05", "close": 65854.83509742, "volume": 0.0}, {"date": "1999-05-06", "close": 65854.83509742, "volume": null}, {"date": "1999-05-07", "close": 69728.64892668, "volume": 0.0}, {"date": "1999-05-10", "close": 69728.64892668, "volume": null}, {"date": "1999-05-11", "close": 72827.699990088, "volume": 0.0}, {"date": "1999-05-12", "close": 65854.83509742, "volume": 0.0}, {"date": "1999-05-13", "close": 65854.83509742, "volume": null}, {"date": "1999-05-14", "close": 61981.02126816, "volume": 0.0}, {"date": "1999-05-17", "close": 61981.02126816, "volume": null}, {"date": "1999-05-18", "close": 58107.2074389, "volume": 1.0}, {"date": "1999-05-19", "close": 55008.156375492, "volume": 1.0}, {"date": "1999-05-20", "close": 55008.156375492, "volume": null}, {"date": "1999-05-21", "close": 55008.156375492, "volume": null}, {"date": "1999-05-24", "close": 55008.156375492, "volume": null}, {"date": "1999-05-25", "close": 61981.02126816, "volume": 0.0}, {"date": "1999-05-26", "close": 58107.2074389, "volume": 0.0}, {"date": "1999-05-27", "close": 58107.2074389, "volume": 0.0}, {"date": "1999-05-28", "close": 68953.886160828, "volume": 0.0}, {"date": "1999-05-31", "close": 69728.64892668, "volume": 0.0}, {"date": "1999-06-01", "close": 69728.64892668, "volume": 0.0}, {"date": "1999-06-02", "close": 69728.64892668, "volume": null}, {"date": "1999-06-03", "close": 58107.2074389, "volume": 0.0}, {"date": "1999-06-04", "close": 58107.2074389, "volume": 0.0}, {"date": "1999-06-07", "close": 55782.919141344, "volume": 0.0}, {"date": "1999-06-08", "close": 55782.919141344, "volume": null}, {"date": "1999-06-09", "close": 54233.39360964, "volume": 0.0}, {"date": "1999-06-10", "close": 54233.39360964, "volume": 0.0}, {"date": "1999-06-11", "close": 61206.258502308, "volume": 0.0}, {"date": "1999-06-14", "close": 61206.258502308, "volume": null}, {"date": "1999-06-15", "close": 54233.39360964, "volume": 0.0}, {"date": "1999-06-16", "close": 53458.630843788, "volume": 0.0}, {"date": "1999-06-17", "close": 53458.630843788, "volume": null}, {"date": "1999-06-18", "close": 53458.630843788, "volume": null}, {"date": "1999-06-21", "close": 53458.630843788, "volume": 0.0}, {"date": "1999-06-22", "close": 54233.39360964, "volume": 0.0}, {"date": "1999-06-23", "close": 54233.39360964, "volume": 0.0}, {"date": "1999-06-24", "close": 50359.57978038, "volume": 0.0}, {"date": "1999-06-25", "close": 50359.57978038, "volume": null}, {"date": "1999-06-28", "close": 50359.57978038, "volume": 0.0}, {"date": "1999-06-29", "close": 50359.57978038, "volume": 0.0}, {"date": "1999-06-30", "close": 54233.39360964, "volume": 0.0}, {"date": "1999-07-01", "close": 54233.39360964, "volume": 0.0}, {"date": "1999-07-02", "close": 53458.630843788, "volume": 0.0}, {"date": "1999-07-05", "close": 53458.630843788, "volume": 0.0}, {"date": "1999-07-06", "close": 53458.630843788, "volume": null}, {"date": "1999-07-07", "close": 53458.630843788, "volume": 0.0}, {"date": "1999-07-08", "close": 53458.630843788, "volume": null}, {"date": "1999-07-09", "close": 51134.342546232, "volume": 0.0}, {"date": "1999-07-12", "close": 46485.76595112, "volume": 0.0}, {"date": "1999-07-13", "close": 46485.76595112, "volume": null}, {"date": "1999-07-14", "close": 46485.76595112, "volume": null}, {"date": "1999-07-15", "close": 46485.76595112, "volume": null}, {"date": "1999-07-16", "close": 54233.39360964, "volume": 0.0}, {"date": "1999-07-19", "close": 50359.57978038, "volume": 0.0}, {"date": "1999-07-20", "close": 50359.57978038, "volume": null}, {"date": "1999-07-21", "close": 50359.57978038, "volume": null}, {"date": "1999-07-22", "close": 54233.39360964, "volume": 0.0}, {"date": "1999-07-23", "close": 54233.39360964, "volume": 0.0}, {"date": "1999-07-26", "close": 54233.39360964, "volume": 0.0}, {"date": "1999-07-27", "close": 54233.39360964, "volume": null}, {"date": "1999-07-28", "close": 50359.57978038, "volume": 0.0}, {"date": "1999-07-29", "close": 50359.57978038, "volume": null}, {"date": "1999-07-30", "close": 54233.39360964, "volume": 0.0}, {"date": "1999-08-02", "close": 54233.39360964, "volume": 0.0}, {"date": "1999-08-03", "close": 54233.39360964, "volume": 0.0}, {"date": "1999-08-04", "close": 54233.39360964, "volume": 0.0}, {"date": "1999-08-05", "close": 58107.2074389, "volume": 0.0}, {"date": "1999-08-06", "close": 55008.156375492, "volume": 0.0}, {"date": "1999-08-09", "close": 77476.2765852, "volume": 0.0}, {"date": "1999-08-10", "close": 73602.46275594, "volume": 0.0}, {"date": "1999-08-11", "close": 73602.46275594, "volume": null}, {"date": "1999-08-12", "close": 73602.46275594, "volume": null}, {"date": "1999-08-13", "close": 69728.64892668, "volume": 0.0}, {"date": "1999-08-16", "close": 69728.64892668, "volume": 0.0}, {"date": "1999-08-17", "close": 69728.64892668, "volume": null}, {"date": "1999-08-18", "close": 61981.02126816, "volume": 0.0}, {"date": "1999-08-19", "close": 61981.02126816, "volume": 0.0}, {"date": "1999-08-20", "close": 73602.46275594, "volume": 0.0}, {"date": "1999-08-23", "close": 73602.46275594, "volume": null}, {"date": "1999-08-24", "close": 73602.46275594, "volume": null}, {"date": "1999-08-25", "close": 73602.46275594, "volume": null}, {"date": "1999-08-26", "close": 71278.174458384, "volume": 0.0}, {"date": "1999-08-27", "close": 71278.174458384, "volume": 0.0}, {"date": "1999-08-30", "close": 71278.174458384, "volume": 0.0}, {"date": "1999-08-31", "close": 71278.174458384, "volume": null}, {"date": "1999-09-01", "close": 66629.597863272, "volume": 0.0}, {"date": "1999-09-02", "close": 66629.597863272, "volume": null}, {"date": "1999-09-03", "close": 66629.597863272, "volume": 0.0}, {"date": "1999-09-06", "close": 69728.64892668, "volume": 0.0}, {"date": "1999-09-07", "close": 77476.2765852, "volume": 0.0}, {"date": "1999-09-08", "close": 77476.2765852, "volume": 0.0}, {"date": "1999-09-09", "close": 69728.64892668, "volume": 0.0}, {"date": "1999-09-10", "close": 69728.64892668, "volume": 0.0}, {"date": "1999-09-13", "close": 73602.46275594, "volume": 0.0}, {"date": "1999-09-14", "close": 73602.46275594, "volume": null}, {"date": "1999-09-15", "close": 69728.64892668, "volume": 0.0}, {"date": "1999-09-16", "close": 61981.02126816, "volume": 0.0}, {"date": "1999-09-17", "close": 61981.02126816, "volume": 0.0}, {"date": "1999-09-20", "close": 61981.02126816, "volume": null}, {"date": "1999-09-21", "close": 61981.02126816, "volume": null}, {"date": "1999-09-22", "close": 61981.02126816, "volume": 0.0}, {"date": "1999-09-23", "close": 58107.2074389, "volume": 0.0}, {"date": "1999-09-24", "close": 54233.39360964, "volume": 0.0}, {"date": "1999-09-27", "close": 54233.39360964, "volume": null}, {"date": "1999-09-28", "close": 54233.39360964, "volume": 0.0}, {"date": "1999-09-29", "close": 54233.39360964, "volume": 0.0}, {"date": "1999-09-30", "close": 54233.39360964, "volume": null}, {"date": "1999-10-01", "close": 54233.39360964, "volume": null}, {"date": "1999-10-04", "close": 54233.39360964, "volume": null}, {"date": "1999-10-05", "close": 54233.39360964, "volume": null}, {"date": "1999-10-06", "close": 54233.39360964, "volume": null}, {"date": "1999-10-07", "close": 52683.868077936, "volume": 0.0}, {"date": "1999-10-08", "close": 52683.868077936, "volume": null}, {"date": "1999-10-11", "close": 52683.868077936, "volume": null}, {"date": "1999-10-12", "close": 54233.39360964, "volume": 0.0}, {"date": "1999-10-13", "close": 54233.39360964, "volume": null}, {"date": "1999-10-14", "close": 54233.39360964, "volume": null}, {"date": "1999-10-15", "close": 54233.39360964, "volume": null}, {"date": "1999-10-18", "close": 54233.39360964, "volume": null}, {"date": "1999-10-19", "close": 58107.2074389, "volume": 0.0}, {"date": "1999-10-20", "close": 61206.258502308, "volume": 0.0}, {"date": "1999-10-21", "close": 61206.258502308, "volume": null}, {"date": "1999-10-22", "close": 61981.02126816, "volume": 0.0}, {"date": "1999-10-25", "close": 61981.02126816, "volume": null}, {"date": "1999-10-26", "close": 61981.02126816, "volume": 0.0}, {"date": "1999-10-27", "close": 65854.83509742, "volume": 0.0}, {"date": "1999-10-28", "close": 65854.83509742, "volume": 0.0}, {"date": "1999-10-29", "close": 69728.64892668, "volume": 0.0}, {"date": "1999-11-01", "close": 92971.53190224, "volume": 1.0}, {"date": "1999-11-02", "close": 85223.90424372, "volume": 1.0}, {"date": "1999-11-03", "close": 65854.83509742, "volume": 0.0}, {"date": "1999-11-04", "close": 85223.90424372, "volume": 0.0}, {"date": "1999-11-05", "close": 81350.09041446, "volume": 0.0}, {"date": "1999-11-08", "close": 81350.09041446, "volume": 0.0}, {"date": "1999-11-09", "close": 81350.09041446, "volume": null}, {"date": "1999-11-10", "close": 77476.2765852, "volume": 0.0}, {"date": "1999-11-11", "close": 85223.90424372, "volume": 0.0}, {"date": "1999-11-12", "close": 77476.2765852, "volume": 0.0}, {"date": "1999-11-15", "close": 77476.2765852, "volume": null}, {"date": "1999-11-16", "close": 75926.751053496, "volume": 0.0}, {"date": "1999-11-17", "close": 75926.751053496, "volume": null}, {"date": "1999-11-18", "close": 77476.2765852, "volume": 0.0}, {"date": "1999-11-19", "close": 77476.2765852, "volume": 0.0}, {"date": "1999-11-22", "close": 81350.09041446, "volume": 0.0}, {"date": "1999-11-23", "close": 85223.90424372, "volume": 0.0}, {"date": "1999-11-24", "close": 81350.09041446, "volume": 0.0}, {"date": "1999-11-25", "close": 100719.15956076, "volume": 0.0}, {"date": "1999-11-26", "close": 77476.2765852, "volume": 0.0}, {"date": "1999-11-29", "close": 69728.64892668, "volume": 0.0}, {"date": "1999-11-30", "close": 63530.546799864, "volume": 0.0}, {"date": "1999-12-01", "close": 63530.546799864, "volume": 1.0}, {"date": "1999-12-02", "close": 72052.937224236, "volume": 0.0}, {"date": "1999-12-03", "close": 89097.71807298, "volume": 0.0}, {"date": "1999-12-06", "close": 89097.71807298, "volume": 0.0}, {"date": "1999-12-07", "close": 89097.71807298, "volume": null}, {"date": "1999-12-08", "close": 92971.53190224, "volume": 0.0}, {"date": "1999-12-09", "close": 92971.53190224, "volume": 0.0}, {"date": "1999-12-10", "close": 85223.90424372, "volume": 0.0}, {"date": "1999-12-13", "close": 89097.71807298, "volume": 0.0}, {"date": "1999-12-14", "close": 89097.71807298, "volume": 0.0}, {"date": "1999-12-15", "close": 77476.2765852, "volume": 0.0}, {"date": "1999-12-16", "close": 69728.64892668, "volume": 0.0}, {"date": "1999-12-17", "close": 69728.64892668, "volume": null}, {"date": "1999-12-20", "close": 81350.09041446, "volume": 0.0}, {"date": "1999-12-21", "close": 81350.09041446, "volume": null}, {"date": "1999-12-22", "close": 81350.09041446, "volume": 0.0}, {"date": "1999-12-23", "close": 81350.09041446, "volume": null}, {"date": "1999-12-24", "close": 81350.09041446, "volume": 0.0}, {"date": "1999-12-27", "close": 81350.09041446, "volume": null}, {"date": "1999-12-28", "close": 81350.09041446, "volume": null}, {"date": "1999-12-29", "close": 85223.90424372, "volume": 0.0}, {"date": "1999-12-30", "close": 89097.71807298, "volume": 0.0}, {"date": "1999-12-31", "close": 89097.71807298, "volume": null}, {"date": "2000-01-03", "close": 89097.71807298, "volume": null}, {"date": "2000-01-04", "close": 89097.71807298, "volume": 1.0}, {"date": "2000-01-05", "close": 89097.71807298, "volume": 0.0}, {"date": "2000-01-06", "close": 89097.71807298, "volume": null}, {"date": "2000-01-07", "close": 89097.71807298, "volume": null}, {"date": "2000-01-10", "close": 89097.71807298, "volume": null}, {"date": "2000-01-11", "close": 85223.90424372, "volume": 0.0}, {"date": "2000-01-12", "close": 89097.71807298, "volume": 0.0}, {"date": "2000-01-13", "close": 77476.2765852, "volume": 0.0}, {"date": "2000-01-14", "close": 77476.2765852, "volume": 0.0}, {"date": "2000-01-17", "close": 77476.2765852, "volume": null}, {"date": "2000-01-18", "close": 77476.2765852, "volume": null}, {"date": "2000-01-19", "close": 81350.09041446, "volume": 0.0}, {"date": "2000-01-20", "close": 81350.09041446, "volume": 0.0}, {"date": "2000-01-21", "close": 81350.09041446, "volume": 0.0}, {"date": "2000-01-24", "close": 85223.90424372, "volume": 0.0}, {"date": "2000-01-25", "close": 81350.09041446, "volume": 0.0}, {"date": "2000-01-26", "close": 81350.09041446, "volume": null}, {"date": "2000-01-27", "close": 81350.09041446, "volume": 0.0}, {"date": "2000-01-28", "close": 77476.2765852, "volume": 0.0}, {"date": "2000-01-31", "close": 77476.2765852, "volume": 0.0}, {"date": "2000-02-01", "close": 89097.71807298, "volume": 0.0}, {"date": "2000-02-02", "close": 81350.09041446, "volume": 0.0}, {"date": "2000-02-03", "close": 81350.09041446, "volume": 0.0}, {"date": "2000-02-08", "close": 69728.64892668, "volume": 0.0}, {"date": "2000-02-09", "close": 77476.2765852, "volume": 0.0}, {"date": "2000-02-10", "close": 85223.90424372, "volume": 0.0}, {"date": "2000-02-11", "close": 81350.09041446, "volume": 0.0}, {"date": "2000-02-14", "close": 85223.90424372, "volume": 0.0}, {"date": "2000-02-16", "close": 81350.09041446, "volume": 0.0}, {"date": "2000-02-17", "close": 89097.71807298, "volume": 0.0}, {"date": "2000-02-21", "close": 81350.09041446, "volume": 0.0}, {"date": "2000-02-23", "close": 96845.3457315, "volume": 0.0}, {"date": "2000-02-24", "close": 96845.3457315, "volume": 0.0}, {"date": "2000-02-25", "close": 96845.3457315, "volume": 0.0}, {"date": "2000-02-28", "close": 81350.09041446, "volume": 0.0}, {"date": "2000-02-29", "close": 85223.90424372, "volume": 0.0}, {"date": "2000-03-01", "close": 85223.90424372, "volume": 0.0}, {"date": "2000-03-02", "close": 81350.09041446, "volume": 0.0}, {"date": "2000-03-03", "close": 81350.09041446, "volume": 0.0}, {"date": "2000-03-06", "close": 85223.90424372, "volume": 0.0}, {"date": "2000-03-07", "close": 81350.09041446, "volume": 0.0}, {"date": "2000-03-08", "close": 81350.09041446, "volume": 0.0}, {"date": "2000-03-10", "close": 81350.09041446, "volume": 0.0}, {"date": "2000-03-13", "close": 77476.2765852, "volume": 0.0}, {"date": "2000-03-14", "close": 74377.225521792, "volume": 0.0}, {"date": "2000-03-15", "close": 77476.2765852, "volume": 0.0}, {"date": "2000-03-16", "close": 77476.2765852, "volume": 0.0}, {"date": "2000-03-17", "close": 70503.411692532, "volume": 0.0}, {"date": "2000-03-22", "close": 73602.46275594, "volume": 0.0}, {"date": "2000-03-24", "close": 77476.2765852, "volume": 0.0}, {"date": "2000-03-27", "close": 77476.2765852, "volume": 0.0}, {"date": "2000-03-28", "close": 75151.988287644, "volume": 0.0}, {"date": "2000-03-29", "close": 77476.2765852, "volume": 0.0}, {"date": "2000-03-30", "close": 76701.513819348, "volume": 0.0}, {"date": "2000-04-04", "close": 73602.46275594, "volume": 0.0}, {"date": "2000-04-05", "close": 73602.46275594, "volume": 0.0}, {"date": "2000-04-07", "close": 73602.46275594, "volume": 0.0}, {"date": "2000-04-10", "close": 72052.937224236, "volume": 0.0}, {"date": "2000-04-14", "close": 76701.513819348, "volume": 0.0}, {"date": "2000-04-17", "close": 61981.02126816, "volume": 0.0}, {"date": "2000-04-18", "close": 69728.64892668, "volume": 0.0}, {"date": "2000-04-19", "close": 69728.64892668, "volume": 0.0}, {"date": "2000-04-26", "close": 61981.02126816, "volume": 0.0}, {"date": "2000-04-28", "close": 61981.02126816, "volume": null}, {"date": "2000-05-02", "close": 61981.02126816, "volume": 0.0}, {"date": "2000-05-05", "close": 73602.46275594, "volume": 0.0}, {"date": "2000-05-09", "close": 61981.02126816, "volume": 0.0}, {"date": "2000-05-10", "close": 61981.02126816, "volume": 0.0}, {"date": "2000-05-11", "close": 69728.64892668, "volume": 0.0}, {"date": "2000-05-12", "close": 77476.2765852, "volume": 0.0}, {"date": "2000-05-15", "close": 81350.09041446, "volume": 0.0}, {"date": "2000-05-16", "close": 81350.09041446, "volume": 0.0}, {"date": "2000-05-17", "close": 81350.09041446, "volume": 0.0}, {"date": "2000-05-18", "close": 81350.09041446, "volume": 0.0}, {"date": "2000-05-22", "close": 85223.90424372, "volume": 0.0}, {"date": "2000-05-23", "close": 77476.2765852, "volume": 0.0}, {"date": "2000-05-29", "close": 69728.64892668, "volume": 0.0}, {"date": "2000-06-05", "close": 69728.64892668, "volume": 0.0}, {"date": "2000-06-08", "close": 61981.02126816, "volume": 0.0}, {"date": "2000-06-09", "close": 61981.02126816, "volume": 0.0}, {"date": "2000-06-14", "close": 61981.02126816, "volume": 0.0}, {"date": "2000-06-15", "close": 65854.83509742, "volume": 0.0}, {"date": "2000-06-19", "close": 65854.83509742, "volume": 0.0}, {"date": "2000-06-20", "close": 69728.64892668, "volume": 0.0}, {"date": "2000-06-21", "close": 65854.83509742, "volume": 0.0}, {"date": "2000-06-22", "close": 48810.054248676, "volume": 0.0}, {"date": "2000-06-23", "close": 54233.39360964, "volume": 0.0}, {"date": "2000-06-26", "close": 54233.39360964, "volume": 0.0}, {"date": "2000-06-27", "close": 54233.39360964, "volume": 0.0}, {"date": "2000-06-29", "close": 58107.2074389, "volume": 0.0}, {"date": "2000-06-30", "close": 77476.2765852, "volume": 0.0}, {"date": "2000-07-03", "close": 69728.64892668, "volume": 0.0}, {"date": "2000-07-04", "close": 77476.2765852, "volume": 0.0}, {"date": "2000-07-07", "close": 69728.64892668, "volume": 0.0}, {"date": "2000-07-10", "close": 69728.64892668, "volume": 0.0}, {"date": "2000-07-11", "close": 69728.64892668, "volume": 0.0}, {"date": "2000-07-12", "close": 69728.64892668, "volume": 0.0}, {"date": "2000-07-17", "close": 77476.2765852, "volume": 0.0}, {"date": "2000-07-18", "close": 77476.2765852, "volume": 0.0}, {"date": "2000-07-19", "close": 77476.2765852, "volume": 0.0}, {"date": "2000-07-21", "close": 77476.2765852, "volume": 0.0}, {"date": "2000-07-24", "close": 73602.46275594, "volume": 0.0}, {"date": "2000-07-25", "close": 72052.937224236, "volume": 0.0}, {"date": "2000-07-26", "close": 70503.411692532, "volume": 0.0}, {"date": "2000-07-31", "close": 71278.174458384, "volume": 0.0}, {"date": "2000-08-02", "close": 76701.513819348, "volume": 0.0}, {"date": "2000-08-03", "close": 72827.699990088, "volume": 0.0}, {"date": "2000-08-04", "close": 75926.751053496, "volume": 0.0}, {"date": "2000-08-09", "close": 69728.64892668, "volume": 0.0}, {"date": "2000-08-11", "close": 75926.751053496, "volume": 0.0}, {"date": "2000-08-14", "close": 66629.597863272, "volume": 0.0}, {"date": "2000-08-18", "close": 69728.64892668, "volume": 0.0}, {"date": "2000-08-22", "close": 69728.64892668, "volume": 0.0}, {"date": "2000-08-23", "close": 72052.937224236, "volume": 0.0}, {"date": "2000-08-24", "close": 74377.225521792, "volume": 0.0}, {"date": "2000-08-28", "close": 72052.937224236, "volume": 0.0}, {"date": "2000-08-30", "close": 75151.988287644, "volume": 0.0}, {"date": "2000-09-01", "close": 75151.988287644, "volume": 0.0}, {"date": "2000-09-04", "close": 68179.123394976, "volume": 0.0}, {"date": "2000-09-05", "close": 69728.64892668, "volume": 0.0}, {"date": "2000-09-06", "close": 65854.83509742, "volume": 0.0}, {"date": "2000-09-07", "close": 65854.83509742, "volume": 0.0}, {"date": "2000-09-11", "close": 61981.02126816, "volume": 1.0}, {"date": "2000-09-12", "close": 61981.02126816, "volume": 0.0}, {"date": "2000-09-13", "close": 61981.02126816, "volume": 0.0}, {"date": "2000-09-14", "close": 61981.02126816, "volume": 0.0}, {"date": "2000-09-22", "close": 55008.156375492, "volume": 0.0}, {"date": "2000-09-28", "close": 55782.919141344, "volume": 0.0}, {"date": "2000-10-06", "close": 65854.83509742, "volume": 0.0}, {"date": "2000-10-09", "close": 65854.83509742, "volume": 0.0}, {"date": "2000-10-10", "close": 68953.886160828, "volume": 0.0}, {"date": "2000-10-11", "close": 68953.886160828, "volume": 0.0}, {"date": "2000-10-12", "close": 69728.64892668, "volume": 0.0}, {"date": "2000-10-13", "close": 75151.988287644, "volume": 0.0}, {"date": "2000-10-17", "close": 73602.46275594, "volume": 0.0}, {"date": "2000-10-23", "close": 58107.2074389, "volume": 0.0}, {"date": "2000-10-25", "close": 61981.02126816, "volume": 0.0}, {"date": "2000-10-27", "close": 65854.83509742, "volume": 0.0}, {"date": "2000-10-31", "close": 72827.699990088, "volume": 0.0}, {"date": "2000-11-03", "close": 71278.174458384, "volume": 0.0}, {"date": "2000-11-06", "close": 71278.174458384, "volume": 0.0}, {"date": "2000-11-07", "close": 71278.174458384, "volume": 0.0}, {"date": "2000-11-10", "close": 69728.64892668, "volume": 0.0}, {"date": "2000-11-14", "close": 69728.64892668, "volume": 0.0}, {"date": "2000-11-16", "close": 69728.64892668, "volume": 0.0}, {"date": "2000-11-20", "close": 69728.64892668, "volume": 0.0}, {"date": "2000-11-21", "close": 69728.64892668, "volume": null}, {"date": "2000-11-22", "close": 69728.64892668, "volume": 0.0}, {"date": "2000-11-23", "close": 69728.64892668, "volume": null}, {"date": "2000-11-24", "close": 69728.64892668, "volume": 0.0}, {"date": "2000-11-27", "close": 69728.64892668, "volume": 0.0}, {"date": "2000-11-28", "close": 69728.64892668, "volume": null}, {"date": "2000-11-29", "close": 69728.64892668, "volume": 0.0}, {"date": "2000-11-30", "close": 69728.64892668, "volume": null}, {"date": "2000-12-01", "close": 69728.64892668, "volume": 0.0}, {"date": "2000-12-04", "close": 69728.64892668, "volume": null}, {"date": "2000-12-05", "close": 69728.64892668, "volume": null}, {"date": "2000-12-06", "close": 69728.64892668, "volume": null}, {"date": "2000-12-07", "close": 66629.597863272, "volume": 0.0}, {"date": "2000-12-11", "close": 66629.597863272, "volume": null}, {"date": "2000-12-12", "close": 66629.597863272, "volume": null}, {"date": "2000-12-13", "close": 61981.02126816, "volume": 0.0}, {"date": "2000-12-14", "close": 61981.02126816, "volume": null}, {"date": "2000-12-15", "close": 61981.02126816, "volume": 0.0}, {"date": "2000-12-18", "close": 66629.597863272, "volume": 0.0}, {"date": "2000-12-19", "close": 66629.597863272, "volume": null}, {"date": "2000-12-20", "close": 61981.02126816, "volume": 0.0}, {"date": "2000-12-21", "close": 61981.02126816, "volume": null}, {"date": "2000-12-22", "close": 61981.02126816, "volume": null}, {"date": "2000-12-27", "close": 61981.02126816, "volume": null}, {"date": "2000-12-28", "close": 61981.02126816, "volume": null}, {"date": "2000-12-29", "close": 61981.02126816, "volume": null}, {"date": "2001-01-02", "close": 61981.02126816, "volume": null}, {"date": "2001-01-03", "close": 61981.02126816, "volume": null}, {"date": "2001-01-04", "close": 61981.02126816, "volume": null}, {"date": "2001-01-05", "close": 61981.02126816, "volume": null}, {"date": "2001-01-08", "close": 61981.02126816, "volume": null}, {"date": "2001-01-09", "close": 58107.2074389, "volume": 0.0}, {"date": "2001-01-10", "close": 58107.2074389, "volume": null}, {"date": "2001-01-11", "close": 58107.2074389, "volume": 0.0}, {"date": "2001-01-12", "close": 55782.919141344, "volume": 0.0}, {"date": "2001-01-15", "close": 55782.919141344, "volume": null}, {"date": "2001-01-16", "close": 58107.2074389, "volume": 0.0}, {"date": "2001-01-17", "close": 58107.2074389, "volume": null}, {"date": "2001-01-18", "close": 58107.2074389, "volume": null}, {"date": "2001-01-19", "close": 58107.2074389, "volume": null}, {"date": "2001-01-22", "close": 55008.156375492, "volume": 0.0}, {"date": "2001-01-23", "close": 58107.2074389, "volume": 0.0}, {"date": "2001-01-24", "close": 58107.2074389, "volume": null}, {"date": "2001-01-25", "close": 61981.02126816, "volume": 0.0}, {"date": "2001-01-29", "close": 61981.02126816, "volume": null}, {"date": "2001-01-30", "close": 60431.495736456, "volume": 0.0}, {"date": "2001-01-31", "close": 60431.495736456, "volume": 0.0}, {"date": "2001-02-01", "close": 60431.495736456, "volume": 0.0}, {"date": "2001-02-02", "close": 60431.495736456, "volume": null}, {"date": "2001-02-05", "close": 60431.495736456, "volume": null}, {"date": "2001-02-06", "close": 54233.39360964, "volume": 0.0}, {"date": "2001-02-07", "close": 46485.76595112, "volume": 0.0}, {"date": "2001-02-08", "close": 61981.02126816, "volume": 0.0}, {"date": "2001-02-09", "close": 61981.02126816, "volume": null}, {"date": "2001-02-12", "close": 61981.02126816, "volume": null}, {"date": "2001-02-13", "close": 65854.83509742, "volume": 0.0}, {"date": "2001-02-14", "close": 54233.39360964, "volume": 0.0}, {"date": "2001-02-15", "close": 54233.39360964, "volume": null}, {"date": "2001-02-16", "close": 54233.39360964, "volume": null}, {"date": "2001-02-19", "close": 54233.39360964, "volume": null}, {"date": "2001-02-20", "close": 61981.02126816, "volume": 0.0}, {"date": "2001-02-21", "close": 61981.02126816, "volume": null}, {"date": "2001-02-22", "close": 57332.444673048, "volume": 0.0}, {"date": "2001-02-23", "close": 54233.39360964, "volume": 0.0}, {"date": "2001-02-26", "close": 54233.39360964, "volume": 0.0}, {"date": "2001-02-27", "close": 54233.39360964, "volume": null}, {"date": "2001-02-28", "close": 54233.39360964, "volume": null}, {"date": "2001-03-01", "close": 54233.39360964, "volume": 0.0}, {"date": "2001-03-02", "close": 54233.39360964, "volume": null}, {"date": "2001-03-05", "close": 55008.156375492, "volume": 0.0}, {"date": "2001-03-06", "close": 61981.02126816, "volume": 0.0}, {"date": "2001-03-07", "close": 65854.83509742, "volume": 0.0}, {"date": "2001-03-08", "close": 65854.83509742, "volume": null}, {"date": "2001-03-09", "close": 65080.072331568, "volume": 0.0}, {"date": "2001-03-12", "close": 65080.072331568, "volume": 0.0}, {"date": "2001-03-13", "close": 65080.072331568, "volume": null}, {"date": "2001-03-14", "close": 65080.072331568, "volume": null}, {"date": "2001-03-15", "close": 61206.258502308, "volume": 0.0}, {"date": "2001-03-16", "close": 61206.258502308, "volume": null}, {"date": "2001-03-19", "close": 58107.2074389, "volume": 0.0}, {"date": "2001-03-20", "close": 58107.2074389, "volume": null}, {"date": "2001-03-21", "close": 55782.919141344, "volume": 0.0}, {"date": "2001-03-22", "close": 55782.919141344, "volume": null}, {"date": "2001-03-23", "close": 53458.630843788, "volume": 0.0}, {"date": "2001-03-26", "close": 54233.39360964, "volume": 0.0}, {"date": "2001-03-27", "close": 54233.39360964, "volume": null}, {"date": "2001-03-28", "close": 54233.39360964, "volume": null}, {"date": "2001-03-29", "close": 58107.2074389, "volume": 0.0}, {"date": "2001-03-30", "close": 58107.2074389, "volume": null}, {"date": "2001-04-02", "close": 50359.57978038, "volume": 0.0}, {"date": "2001-04-03", "close": 50359.57978038, "volume": null}, {"date": "2001-04-04", "close": 42611.95212186, "volume": 0.0}, {"date": "2001-04-05", "close": 42611.95212186, "volume": 0.0}, {"date": "2001-04-06", "close": 37188.612760896, "volume": 0.0}, {"date": "2001-04-09", "close": 37188.612760896, "volume": null}, {"date": "2001-04-10", "close": 37188.612760896, "volume": null}, {"date": "2001-04-11", "close": 60431.495736456, "volume": 0.0}, {"date": "2001-04-12", "close": 60431.495736456, "volume": 0.0}, {"date": "2001-04-17", "close": 50359.57978038, "volume": 0.0}, {"date": "2001-04-18", "close": 50359.57978038, "volume": null}, {"date": "2001-04-19", "close": 61981.02126816, "volume": 0.0}, {"date": "2001-04-20", "close": 61981.02126816, "volume": 0.0}, {"date": "2001-04-23", "close": 54233.39360964, "volume": 0.0}, {"date": "2001-04-24", "close": 54233.39360964, "volume": null}, {"date": "2001-04-26", "close": 54233.39360964, "volume": 0.0}, {"date": "2001-04-27", "close": 54233.39360964, "volume": 0.0}, {"date": "2001-04-30", "close": 54233.39360964, "volume": 0.0}, {"date": "2001-05-01", "close": 61981.02126816, "volume": 0.0}, {"date": "2001-05-02", "close": 64305.309565716, "volume": 0.0}, {"date": "2001-05-03", "close": 64305.309565716, "volume": null}, {"date": "2001-05-04", "close": 64305.309565716, "volume": null}, {"date": "2001-05-07", "close": 61981.02126816, "volume": 0.0}, {"date": "2001-05-08", "close": 58107.2074389, "volume": 0.0}, {"date": "2001-05-09", "close": 58107.2074389, "volume": null}, {"date": "2001-05-10", "close": 58107.2074389, "volume": 0.0}, {"date": "2001-05-11", "close": 58107.2074389, "volume": 0.0}, {"date": "2001-05-14", "close": 58107.2074389, "volume": null}, {"date": "2001-05-15", "close": 58107.2074389, "volume": null}, {"date": "2001-05-16", "close": 54233.39360964, "volume": 0.0}, {"date": "2001-05-17", "close": 54233.39360964, "volume": null}, {"date": "2001-05-18", "close": 54233.39360964, "volume": null}, {"date": "2001-05-21", "close": 58107.2074389, "volume": 0.0}, {"date": "2001-05-22", "close": 58107.2074389, "volume": 0.0}, {"date": "2001-05-23", "close": 61981.02126816, "volume": 0.0}, {"date": "2001-05-24", "close": 58107.2074389, "volume": 0.0}, {"date": "2001-05-25", "close": 53458.630843788, "volume": 0.0}, {"date": "2001-05-28", "close": 53458.630843788, "volume": 0.0}, {"date": "2001-05-29", "close": 53458.630843788, "volume": 0.0}, {"date": "2001-05-30", "close": 53458.630843788, "volume": null}, {"date": "2001-05-31", "close": 53458.630843788, "volume": null}, {"date": "2001-06-01", "close": 53458.630843788, "volume": null}, {"date": "2001-06-04", "close": 53458.630843788, "volume": null}, {"date": "2001-06-05", "close": 53458.630843788, "volume": 0.0}, {"date": "2001-06-06", "close": 53458.630843788, "volume": 0.0}, {"date": "2001-06-07", "close": 61981.02126816, "volume": 0.0}, {"date": "2001-06-08", "close": 61981.02126816, "volume": null}, {"date": "2001-06-12", "close": 54233.39360964, "volume": 0.0}, {"date": "2001-06-13", "close": 54233.39360964, "volume": null}, {"date": "2001-06-14", "close": 54233.39360964, "volume": null}, {"date": "2001-06-15", "close": 54233.39360964, "volume": null}, {"date": "2001-06-18", "close": 54233.39360964, "volume": null}, {"date": "2001-06-19", "close": 52683.868077936, "volume": 0.0}, {"date": "2001-06-20", "close": 50359.57978038, "volume": 0.0}, {"date": "2001-06-21", "close": 54233.39360964, "volume": 0.0}, {"date": "2001-06-22", "close": 50359.57978038, "volume": 0.0}, {"date": "2001-06-25", "close": 50359.57978038, "volume": null}, {"date": "2001-06-26", "close": 50359.57978038, "volume": 0.0}, {"date": "2001-06-27", "close": 50359.57978038, "volume": null}, {"date": "2001-06-28", "close": 39512.901058452, "volume": 0.0}, {"date": "2001-06-29", "close": 39512.901058452, "volume": 0.0}, {"date": "2001-07-02", "close": 46485.76595112, "volume": 0.0}, {"date": "2001-07-03", "close": 54233.39360964, "volume": 0.0}, {"date": "2001-07-04", "close": 60431.495736456, "volume": 0.0}, {"date": "2001-07-05", "close": 60431.495736456, "volume": null}, {"date": "2001-07-06", "close": 60431.495736456, "volume": null}, {"date": "2001-07-09", "close": 59656.732970604, "volume": 0.0}, {"date": "2001-07-10", "close": 59656.732970604, "volume": 0.0}, {"date": "2001-07-11", "close": 55008.156375492, "volume": 0.0}, {"date": "2001-07-12", "close": 55008.156375492, "volume": null}, {"date": "2001-07-13", "close": 55008.156375492, "volume": null}, {"date": "2001-07-16", "close": 54233.39360964, "volume": 0.0}, {"date": "2001-07-17", "close": 50359.57978038, "volume": 0.0}, {"date": "2001-07-18", "close": 50359.57978038, "volume": null}, {"date": "2001-07-19", "close": 50359.57978038, "volume": null}, {"date": "2001-07-20", "close": 50359.57978038, "volume": null}, {"date": "2001-07-23", "close": 50359.57978038, "volume": null}, {"date": "2001-07-24", "close": 54233.39360964, "volume": 0.0}, {"date": "2001-07-25", "close": 54233.39360964, "volume": 0.0}, {"date": "2001-07-26", "close": 40287.663824304, "volume": 0.0}, {"date": "2001-07-27", "close": 40287.663824304, "volume": null}, {"date": "2001-07-30", "close": 40287.663824304, "volume": null}, {"date": "2001-07-31", "close": 46485.76595112, "volume": 0.0}, {"date": "2001-08-01", "close": 46485.76595112, "volume": null}, {"date": "2001-08-02", "close": 50359.57978038, "volume": 0.0}, {"date": "2001-08-03", "close": 38738.1382926, "volume": 0.0}, {"date": "2001-08-06", "close": 50359.57978038, "volume": 0.0}, {"date": "2001-08-07", "close": 50359.57978038, "volume": null}, {"date": "2001-08-08", "close": 50359.57978038, "volume": null}, {"date": "2001-08-09", "close": 50359.57978038, "volume": null}, {"date": "2001-08-10", "close": 51134.342546232, "volume": 0.0}, {"date": "2001-08-13", "close": 50359.57978038, "volume": 0.0}, {"date": "2001-08-14", "close": 40287.663824304, "volume": 0.0}, {"date": "2001-08-15", "close": 40287.663824304, "volume": null}, {"date": "2001-08-16", "close": 40287.663824304, "volume": null}, {"date": "2001-08-17", "close": 40287.663824304, "volume": null}, {"date": "2001-08-20", "close": 40287.663824304, "volume": null}, {"date": "2001-08-21", "close": 40287.663824304, "volume": null}, {"date": "2001-08-22", "close": 42611.95212186, "volume": 0.0}, {"date": "2001-08-23", "close": 43386.714887712, "volume": 0.0}, {"date": "2001-08-24", "close": 42611.95212186, "volume": 0.0}, {"date": "2001-08-27", "close": 42611.95212186, "volume": null}, {"date": "2001-08-28", "close": 42611.95212186, "volume": 0.0}, {"date": "2001-08-29", "close": 42611.95212186, "volume": 0.0}, {"date": "2001-08-30", "close": 42611.95212186, "volume": 0.0}, {"date": "2001-08-31", "close": 42611.95212186, "volume": null}, {"date": "2001-09-03", "close": 46485.76595112, "volume": 0.0}, {"date": "2001-09-04", "close": 46485.76595112, "volume": null}, {"date": "2001-09-05", "close": 46485.76595112, "volume": null}, {"date": "2001-09-06", "close": 46485.76595112, "volume": null}, {"date": "2001-09-10", "close": 46485.76595112, "volume": 0.0}, {"date": "2001-09-11", "close": 46485.76595112, "volume": null}, {"date": "2001-09-12", "close": 40287.663824304, "volume": 0.0}, {"date": "2001-09-13", "close": 46485.76595112, "volume": 0.0}, {"date": "2001-09-14", "close": 46485.76595112, "volume": null}, {"date": "2001-09-17", "close": 46485.76595112, "volume": null}, {"date": "2001-09-18", "close": 46485.76595112, "volume": null}, {"date": "2001-09-19", "close": 46485.76595112, "volume": null}, {"date": "2001-09-20", "close": 34864.32446334, "volume": 0.0}, {"date": "2001-09-21", "close": 34864.32446334, "volume": null}, {"date": "2001-09-24", "close": 34864.32446334, "volume": null}, {"date": "2001-09-25", "close": 34864.32446334, "volume": null}, {"date": "2001-09-26", "close": 34864.32446334, "volume": null}, {"date": "2001-09-27", "close": 44161.477653564, "volume": 0.0}, {"date": "2001-09-28", "close": 44161.477653564, "volume": null}, {"date": "2001-10-01", "close": 44161.477653564, "volume": null}, {"date": "2001-10-02", "close": 45711.003185268, "volume": 0.0}, {"date": "2001-10-03", "close": 44161.477653564, "volume": 0.0}, {"date": "2001-10-04", "close": 44161.477653564, "volume": null}, {"date": "2001-10-05", "close": 44161.477653564, "volume": 0.0}, {"date": "2001-10-08", "close": 44161.477653564, "volume": null}, {"date": "2001-10-09", "close": 38738.1382926, "volume": 0.0}, {"date": "2001-10-15", "close": 38738.1382926, "volume": 0.0}, {"date": "2001-10-18", "close": 38738.1382926, "volume": 0.0}, {"date": "2001-10-19", "close": 38738.1382926, "volume": 0.0}, {"date": "2001-10-22", "close": 44161.477653564, "volume": 0.0}, {"date": "2001-10-23", "close": 38738.1382926, "volume": 0.0}, {"date": "2001-10-24", "close": 46485.76595112, "volume": 0.0}, {"date": "2001-10-29", "close": 46485.76595112, "volume": 0.0}, {"date": "2001-10-30", "close": 46485.76595112, "volume": 0.0}, {"date": "2001-10-31", "close": 38738.1382926, "volume": 0.0}, {"date": "2001-11-02", "close": 46485.76595112, "volume": 0.0}, {"date": "2001-11-06", "close": 42611.95212186, "volume": 0.0}, {"date": "2001-11-07", "close": 46485.76595112, "volume": 0.0}, {"date": "2001-11-08", "close": 46485.76595112, "volume": 0.0}, {"date": "2001-11-09", "close": 54233.39360964, "volume": 0.0}, {"date": "2001-11-13", "close": 54233.39360964, "volume": 0.0}, {"date": "2001-11-14", "close": 46485.76595112, "volume": 0.0}, {"date": "2001-11-22", "close": 43386.714887712, "volume": 0.0}, {"date": "2001-11-27", "close": 42611.95212186, "volume": 0.0}, {"date": "2001-11-28", "close": 42611.95212186, "volume": 0.0}, {"date": "2001-12-06", "close": 46485.76595112, "volume": 0.0}, {"date": "2001-12-07", "close": 46485.76595112, "volume": 0.0}, {"date": "2001-12-10", "close": 46485.76595112, "volume": 0.0}, {"date": "2001-12-12", "close": 38738.1382926, "volume": 0.0}, {"date": "2001-12-17", "close": 38738.1382926, "volume": 0.0}, {"date": "2001-12-21", "close": 38738.1382926, "volume": 0.0}, {"date": "2001-12-27", "close": 38738.1382926, "volume": 0.0}, {"date": "2002-01-02", "close": 38738.1382926, "volume": 0.0}, {"date": "2002-01-07", "close": 45711.003185268, "volume": 0.0}, {"date": "2002-01-08", "close": 46485.76595112, "volume": 0.0}, {"date": "2002-01-09", "close": 42611.95212186, "volume": 0.0}, {"date": "2002-01-10", "close": 42611.95212186, "volume": 0.0}, {"date": "2002-01-11", "close": 39512.901058452, "volume": 0.0}, {"date": "2002-01-14", "close": 39512.901058452, "volume": 0.0}, {"date": "2002-01-18", "close": 39512.901058452, "volume": 0.0}, {"date": "2002-01-21", "close": 39512.901058452, "volume": 0.0}, {"date": "2002-01-22", "close": 40287.663824304, "volume": 0.0}, {"date": "2002-01-23", "close": 42611.95212186, "volume": 0.0}, {"date": "2002-01-29", "close": 41062.426590156, "volume": 0.0}, {"date": "2002-02-04", "close": 38738.1382926, "volume": 0.0}, {"date": "2002-02-07", "close": 42611.95212186, "volume": 0.0}, {"date": "2002-02-08", "close": 43386.714887712, "volume": 0.0}, {"date": "2002-02-11", "close": 42611.95212186, "volume": 0.0}, {"date": "2002-02-13", "close": 30990.51063408, "volume": 0.0}, {"date": "2002-02-14", "close": 37963.375526748, "volume": 0.0}, {"date": "2002-02-15", "close": 33314.798931636, "volume": 0.0}, {"date": "2002-02-21", "close": 34089.561697488, "volume": 0.0}, {"date": "2002-02-22", "close": 34864.32446334, "volume": 0.0}, {"date": "2002-02-25", "close": 38738.1382926, "volume": 0.0}, {"date": "2002-02-26", "close": 38738.1382926, "volume": 0.0}, {"date": "2002-02-27", "close": 34864.32446334, "volume": 0.0}, {"date": "2002-02-28", "close": 38738.1382926, "volume": 0.0}, {"date": "2002-03-01", "close": 34864.32446334, "volume": 0.0}, {"date": "2002-03-04", "close": 34089.561697488, "volume": 0.0}, {"date": "2002-03-08", "close": 30990.51063408, "volume": 0.0}, {"date": "2002-03-12", "close": 31765.273399932, "volume": 0.0}, {"date": "2002-03-13", "close": 30990.51063408, "volume": 0.0}, {"date": "2002-03-15", "close": 38738.1382926, "volume": 0.0}, {"date": "2002-03-22", "close": 37963.375526748, "volume": 0.0}, {"date": "2002-03-25", "close": 46485.76595112, "volume": 0.0}, {"date": "2002-04-02", "close": 46485.76595112, "volume": 0.0}, {"date": "2002-04-04", "close": 38738.1382926, "volume": 0.0}, {"date": "2002-04-09", "close": 46485.76595112, "volume": 0.0}, {"date": "2002-04-11", "close": 46485.76595112, "volume": 0.0}, {"date": "2002-04-15", "close": 38738.1382926, "volume": 0.0}, {"date": "2002-04-17", "close": 46485.76595112, "volume": 0.0}, {"date": "2002-04-18", "close": 46485.76595112, "volume": 0.0}, {"date": "2002-04-29", "close": 38738.1382926, "volume": 0.0}, {"date": "2002-05-06", "close": 45711.003185268, "volume": 0.0}, {"date": "2002-05-10", "close": 38738.1382926, "volume": 0.0}, {"date": "2002-05-13", "close": 38738.1382926, "volume": 0.0}, {"date": "2002-05-14", "close": 38738.1382926, "volume": 0.0}, {"date": "2002-05-20", "close": 38738.1382926, "volume": 0.0}, {"date": "2002-05-22", "close": 34864.32446334, "volume": 0.0}, {"date": "2002-05-24", "close": 38738.1382926, "volume": 0.0}, {"date": "2002-05-27", "close": 34864.32446334, "volume": 0.0}, {"date": "2002-05-28", "close": 38738.1382926, "volume": 0.0}, {"date": "2002-05-29", "close": 38738.1382926, "volume": 0.0}, {"date": "2002-06-03", "close": 38738.1382926, "volume": 0.0}, {"date": "2002-06-06", "close": 38738.1382926, "volume": 0.0}, {"date": "2002-06-07", "close": 37188.612760896, "volume": 0.0}, {"date": "2002-06-11", "close": 38738.1382926, "volume": 0.0}, {"date": "2002-06-12", "close": 38738.1382926, "volume": 0.0}, {"date": "2002-06-14", "close": 38738.1382926, "volume": 0.0}, {"date": "2002-06-18", "close": 38738.1382926, "volume": 0.0}, {"date": "2002-06-19", "close": 38738.1382926, "volume": 0.0}, {"date": "2002-06-24", "close": 38738.1382926, "volume": 0.0}, {"date": "2002-06-26", "close": 34864.32446334, "volume": 0.0}, {"date": "2002-06-27", "close": 30990.51063408, "volume": 0.0}, {"date": "2002-06-28", "close": 23242.88297556, "volume": 0.0}, {"date": "2002-07-01", "close": 34864.32446334, "volume": 0.0}, {"date": "2002-07-02", "close": 34864.32446334, "volume": 0.0}, {"date": "2002-07-03", "close": 42611.95212186, "volume": 0.0}, {"date": "2002-07-04", "close": 42611.95212186, "volume": 0.0}, {"date": "2002-07-09", "close": 36413.849995044, "volume": 0.0}, {"date": "2002-07-11", "close": 38738.1382926, "volume": 0.0}, {"date": "2002-07-17", "close": 36413.849995044, "volume": 0.0}, {"date": "2002-07-22", "close": 38738.1382926, "volume": 0.0}, {"date": "2002-07-24", "close": 38738.1382926, "volume": 0.0}, {"date": "2002-07-25", "close": 38738.1382926, "volume": 0.0}, {"date": "2002-07-26", "close": 38738.1382926, "volume": 0.0}, {"date": "2002-08-02", "close": 38738.1382926, "volume": 0.0}, {"date": "2002-08-05", "close": 35639.087229192, "volume": 0.0}, {"date": "2002-08-09", "close": 38738.1382926, "volume": 0.0}, {"date": "2002-08-12", "close": 38738.1382926, "volume": 0.0}, {"date": "2002-08-13", "close": 36413.849995044, "volume": 0.0}, {"date": "2002-08-14", "close": 36413.849995044, "volume": 0.0}, {"date": "2002-08-16", "close": 38738.1382926, "volume": 0.0}, {"date": "2002-08-19", "close": 23242.88297556, "volume": 0.0}, {"date": "2002-08-20", "close": 38738.1382926, "volume": 0.0}, {"date": "2002-09-05", "close": 34864.32446334, "volume": 0.0}, {"date": "2002-09-06", "close": 31765.273399932, "volume": 0.0}, {"date": "2002-09-12", "close": 37963.375526748, "volume": 0.0}, {"date": "2002-09-16", "close": 38738.1382926, "volume": 0.0}, {"date": "2002-09-17", "close": 38738.1382926, "volume": 0.0}, {"date": "2002-09-18", "close": 38738.1382926, "volume": 0.0}, {"date": "2002-09-19", "close": 38738.1382926, "volume": 0.0}, {"date": "2002-09-20", "close": 38738.1382926, "volume": 0.0}, {"date": "2002-09-24", "close": 37963.375526748, "volume": 0.0}, {"date": "2002-09-25", "close": 30990.51063408, "volume": 0.0}, {"date": "2002-09-26", "close": 34864.32446334, "volume": 0.0}, {"date": "2002-09-27", "close": 42611.95212186, "volume": 0.0}, {"date": "2002-09-30", "close": 38738.1382926, "volume": 0.0}, {"date": "2002-10-22", "close": 42611.95212186, "volume": 0.0}, {"date": "2002-10-24", "close": 44936.240419416, "volume": 0.0}, {"date": "2002-10-25", "close": 41062.426590156, "volume": 0.0}, {"date": "2002-10-30", "close": 41062.426590156, "volume": 0.0}, {"date": "2002-11-06", "close": 42611.95212186, "volume": 0.0}, {"date": "2002-11-08", "close": 42611.95212186, "volume": 0.0}, {"date": "2002-11-11", "close": 42611.95212186, "volume": 0.0}, {"date": "2002-11-14", "close": 44161.477653564, "volume": 0.0}, {"date": "2002-11-18", "close": 44936.240419416, "volume": 0.0}, {"date": "2002-11-20", "close": 46485.76595112, "volume": 0.0}, {"date": "2002-11-21", "close": 43386.714887712, "volume": 0.0}, {"date": "2002-11-25", "close": 44936.240419416, "volume": 0.0}, {"date": "2002-11-28", "close": 44936.240419416, "volume": 0.0}, {"date": "2002-12-02", "close": 46485.76595112, "volume": 0.0}, {"date": "2002-12-04", "close": 46485.76595112, "volume": 0.0}, {"date": "2002-12-05", "close": 46485.76595112, "volume": 0.0}, {"date": "2002-12-06", "close": 46485.76595112, "volume": 0.0}, {"date": "2002-12-09", "close": 46485.76595112, "volume": 0.0}, {"date": "2002-12-10", "close": 46485.76595112, "volume": 0.0}, {"date": "2002-12-11", "close": 46485.76595112, "volume": 0.0}, {"date": "2002-12-12", "close": 65854.83509742, "volume": 0.0}, {"date": "2002-12-13", "close": 69728.64892668, "volume": 1.0}, {"date": "2002-12-16", "close": 73602.46275594, "volume": 1.0}, {"date": "2002-12-17", "close": 69728.64892668, "volume": 0.0}, {"date": "2002-12-18", "close": 58107.2074389, "volume": 0.0}, {"date": "2002-12-19", "close": 58107.2074389, "volume": 0.0}, {"date": "2002-12-20", "close": 58107.2074389, "volume": 1.0}, {"date": "2002-12-24", "close": 58107.2074389, "volume": 0.0}, {"date": "2002-12-27", "close": 58107.2074389, "volume": 0.0}, {"date": "2002-12-30", "close": 54233.39360964, "volume": 0.0}, {"date": "2003-01-02", "close": 50359.57978038, "volume": 0.0}, {"date": "2003-01-03", "close": 58107.2074389, "volume": 0.0}, {"date": "2003-01-06", "close": 58107.2074389, "volume": 0.0}, {"date": "2003-01-07", "close": 54233.39360964, "volume": 0.0}, {"date": "2003-01-08", "close": 52683.868077936, "volume": 0.0}, {"date": "2003-01-10", "close": 54233.39360964, "volume": 0.0}, {"date": "2003-01-13", "close": 61981.02126816, "volume": 0.0}, {"date": "2003-01-14", "close": 55008.156375492, "volume": 0.0}, {"date": "2003-01-15", "close": 58107.2074389, "volume": 0.0}, {"date": "2003-01-16", "close": 61981.02126816, "volume": 0.0}, {"date": "2003-01-17", "close": 65854.83509742, "volume": 0.0}, {"date": "2003-01-20", "close": 65080.072331568, "volume": 0.0}, {"date": "2003-01-21", "close": 65080.072331568, "volume": 0.0}, {"date": "2003-01-22", "close": 69728.64892668, "volume": 0.0}, {"date": "2003-01-23", "close": 65080.072331568, "volume": 0.0}, {"date": "2003-01-24", "close": 61981.02126816, "volume": 0.0}, {"date": "2003-01-29", "close": 69728.64892668, "volume": 0.0}, {"date": "2003-01-30", "close": 68179.123394976, "volume": 0.0}, {"date": "2003-01-31", "close": 68179.123394976, "volume": 0.0}, {"date": "2003-02-03", "close": 65080.072331568, "volume": 0.0}, {"date": "2003-02-04", "close": 68179.123394976, "volume": 0.0}, {"date": "2003-02-05", "close": 63530.546799864, "volume": 0.0}, {"date": "2003-02-06", "close": 61981.02126816, "volume": 0.0}, {"date": "2003-02-11", "close": 54233.39360964, "volume": 0.0}, {"date": "2003-02-17", "close": 58107.2074389, "volume": 0.0}, {"date": "2003-02-19", "close": 61206.258502308, "volume": 0.0}, {"date": "2003-02-20", "close": 61206.258502308, "volume": 0.0}, {"date": "2003-02-24", "close": 58107.2074389, "volume": 0.0}, {"date": "2003-03-03", "close": 55782.919141344, "volume": 0.0}, {"date": "2003-03-06", "close": 54233.39360964, "volume": 0.0}, {"date": "2003-03-07", "close": 50359.57978038, "volume": 0.0}, {"date": "2003-03-11", "close": 50359.57978038, "volume": 0.0}, {"date": "2003-03-12", "close": 46485.76595112, "volume": 0.0}, {"date": "2003-03-18", "close": 50359.57978038, "volume": 0.0}, {"date": "2003-03-19", "close": 50359.57978038, "volume": 0.0}, {"date": "2003-03-20", "close": 50359.57978038, "volume": 0.0}, {"date": "2003-03-21", "close": 50359.57978038, "volume": 0.0}, {"date": "2003-03-25", "close": 54233.39360964, "volume": 0.0}, {"date": "2003-03-28", "close": 54233.39360964, "volume": 0.0}, {"date": "2003-03-31", "close": 58107.2074389, "volume": 0.0}, {"date": "2003-04-01", "close": 54233.39360964, "volume": 0.0}, {"date": "2003-04-02", "close": 46485.76595112, "volume": 0.0}, {"date": "2003-04-03", "close": 46485.76595112, "volume": 0.0}, {"date": "2003-04-04", "close": 46485.76595112, "volume": 0.0}, {"date": "2003-04-10", "close": 42611.95212186, "volume": 0.0}, {"date": "2003-04-11", "close": 42611.95212186, "volume": 0.0}, {"date": "2003-04-14", "close": 42611.95212186, "volume": 0.0}, {"date": "2003-04-15", "close": 45711.003185268, "volume": 0.0}, {"date": "2003-04-16", "close": 45711.003185268, "volume": 0.0}, {"date": "2003-04-17", "close": 45711.003185268, "volume": 0.0}, {"date": "2003-04-23", "close": 45711.003185268, "volume": 0.0}, {"date": "2003-04-29", "close": 40287.663824304, "volume": 0.0}, {"date": "2003-05-13", "close": 40287.663824304, "volume": 0.0}, {"date": "2003-05-15", "close": 38738.1382926, "volume": 0.0}, {"date": "2003-05-20", "close": 34864.32446334, "volume": 0.0}, {"date": "2003-05-27", "close": 38738.1382926, "volume": 0.0}, {"date": "2003-05-28", "close": 38738.1382926, "volume": 0.0}, {"date": "2003-05-29", "close": 38738.1382926, "volume": 0.0}, {"date": "2003-05-30", "close": 35639.087229192, "volume": 0.0}, {"date": "2003-06-04", "close": 34864.32446334, "volume": 0.0}, {"date": "2003-06-05", "close": 30990.51063408, "volume": 0.0}, {"date": "2003-06-10", "close": 23242.88297556, "volume": 0.0}, {"date": "2003-06-12", "close": 30990.51063408, "volume": 0.0}, {"date": "2003-06-17", "close": 32540.036165784, "volume": 0.0}, {"date": "2003-06-18", "close": 32540.036165784, "volume": 0.0}, {"date": "2003-06-23", "close": 31765.273399932, "volume": 0.0}, {"date": "2003-06-25", "close": 33314.798931636, "volume": 0.0}, {"date": "2003-06-26", "close": 30990.51063408, "volume": 0.0}, {"date": "2003-06-27", "close": 34864.32446334, "volume": 0.0}, {"date": "2003-07-01", "close": 42611.95212186, "volume": 0.0}, {"date": "2003-07-08", "close": 38738.1382926, "volume": 0.0}, {"date": "2003-07-14", "close": 38738.1382926, "volume": 0.0}, {"date": "2003-07-15", "close": 40287.663824304, "volume": 0.0}, {"date": "2003-07-17", "close": 42611.95212186, "volume": 0.0}, {"date": "2003-07-18", "close": 42611.95212186, "volume": 0.0}, {"date": "2003-07-21", "close": 46485.76595112, "volume": 0.0}, {"date": "2003-07-28", "close": 39512.901058452, "volume": 0.0}, {"date": "2003-07-29", "close": 40287.663824304, "volume": 0.0}, {"date": "2003-07-30", "close": 44161.477653564, "volume": 0.0}, {"date": "2003-08-07", "close": 39512.901058452, "volume": 0.0}, {"date": "2003-08-15", "close": 40287.663824304, "volume": 0.0}, {"date": "2003-08-18", "close": 38738.1382926, "volume": 0.0}, {"date": "2003-08-19", "close": 44936.240419416, "volume": 0.0}, {"date": "2003-08-21", "close": 44161.477653564, "volume": 0.0}, {"date": "2003-08-22", "close": 42611.95212186, "volume": 0.0}, {"date": "2003-08-26", "close": 43386.714887712, "volume": 0.0}, {"date": "2003-08-28", "close": 44161.477653564, "volume": 0.0}, {"date": "2003-08-29", "close": 46485.76595112, "volume": 1.0}, {"date": "2003-09-01", "close": 45711.003185268, "volume": 0.0}, {"date": "2003-09-02", "close": 45711.003185268, "volume": 0.0}, {"date": "2003-09-03", "close": 45711.003185268, "volume": 0.0}, {"date": "2003-09-04", "close": 46485.76595112, "volume": 0.0}, {"date": "2003-09-05", "close": 50359.57978038, "volume": 0.0}, {"date": "2003-09-09", "close": 46485.76595112, "volume": 0.0}, {"date": "2003-09-10", "close": 45711.003185268, "volume": 0.0}, {"date": "2003-09-11", "close": 45711.003185268, "volume": 0.0}, {"date": "2003-09-12", "close": 46485.76595112, "volume": 0.0}, {"date": "2003-09-15", "close": 46485.76595112, "volume": 0.0}, {"date": "2003-09-16", "close": 53458.630843788, "volume": 0.0}, {"date": "2003-09-17", "close": 53458.630843788, "volume": 0.0}, {"date": "2003-09-18", "close": 58107.2074389, "volume": 0.0}, {"date": "2003-09-22", "close": 48035.291482824, "volume": 0.0}, {"date": "2003-09-23", "close": 47260.528716972, "volume": 0.0}, {"date": "2003-09-24", "close": 54233.39360964, "volume": 0.0}, {"date": "2003-09-25", "close": 61981.02126816, "volume": 0.0}, {"date": "2003-09-26", "close": 60431.495736456, "volume": 0.0}, {"date": "2003-09-29", "close": 61981.02126816, "volume": 0.0}, {"date": "2003-09-30", "close": 68179.123394976, "volume": 0.0}, {"date": "2003-10-01", "close": 69728.64892668, "volume": 1.0}, {"date": "2003-10-02", "close": 85223.90424372, "volume": 1.0}, {"date": "2003-10-03", "close": 89097.71807298, "volume": 2.0}, {"date": "2003-10-06", "close": 85223.90424372, "volume": 2.0}, {"date": "2003-10-07", "close": 81350.09041446, "volume": 1.0}, {"date": "2003-10-08", "close": 77476.2765852, "volume": 0.0}, {"date": "2003-10-09", "close": 81350.09041446, "volume": 0.0}, {"date": "2003-10-10", "close": 85223.90424372, "volume": 0.0}, {"date": "2003-10-13", "close": 77476.2765852, "volume": 1.0}, {"date": "2003-10-14", "close": 77476.2765852, "volume": 0.0}, {"date": "2003-10-15", "close": 77476.2765852, "volume": 1.0}, {"date": "2003-10-16", "close": 73602.46275594, "volume": 2.0}, {"date": "2003-10-17", "close": 77476.2765852, "volume": 1.0}, {"date": "2003-10-20", "close": 77476.2765852, "volume": 0.0}, {"date": "2003-10-21", "close": 75151.988287644, "volume": 1.0}, {"date": "2003-10-22", "close": 75151.988287644, "volume": 0.0}, {"date": "2003-10-23", "close": 74377.225521792, "volume": 0.0}, {"date": "2003-10-24", "close": 73602.46275594, "volume": 0.0}, {"date": "2003-10-27", "close": 74377.225521792, "volume": 0.0}, {"date": "2003-10-28", "close": 74377.225521792, "volume": 0.0}, {"date": "2003-10-29", "close": 77476.2765852, "volume": 3.0}, {"date": "2003-10-30", "close": 81350.09041446, "volume": 6.0}, {"date": "2003-10-31", "close": 85223.90424372, "volume": 2.0}, {"date": "2003-11-03", "close": 85223.90424372, "volume": 1.0}, {"date": "2003-11-04", "close": 85223.90424372, "volume": 0.0}, {"date": "2003-11-05", "close": 77476.2765852, "volume": 3.0}, {"date": "2003-11-06", "close": 81350.09041446, "volume": 0.0}, {"date": "2003-11-07", "close": 81350.09041446, "volume": 0.0}, {"date": "2003-11-10", "close": 85223.90424372, "volume": 1.0}, {"date": "2003-11-11", "close": 89097.71807298, "volume": 1.0}, {"date": "2003-11-12", "close": 89097.71807298, "volume": 2.0}, {"date": "2003-11-13", "close": 100719.15956076, "volume": 2.0}, {"date": "2003-11-14", "close": 96845.3457315, "volume": 1.0}, {"date": "2003-11-17", "close": 92971.53190224, "volume": 1.0}, {"date": "2003-11-18", "close": 92971.53190224, "volume": 1.0}, {"date": "2003-11-19", "close": 96845.3457315, "volume": 1.0}, {"date": "2003-11-20", "close": 92971.53190224, "volume": 0.0}, {"date": "2003-11-21", "close": 85223.90424372, "volume": 0.0}, {"date": "2003-11-24", "close": 92971.53190224, "volume": 1.0}, {"date": "2003-11-25", "close": 89097.71807298, "volume": 0.0}, {"date": "2003-11-26", "close": 85223.90424372, "volume": 0.0}, {"date": "2003-11-27", "close": 89097.71807298, "volume": 0.0}, {"date": "2003-11-28", "close": 89097.71807298, "volume": 0.0}, {"date": "2003-12-01", "close": 85223.90424372, "volume": 0.0}, {"date": "2003-12-02", "close": 81350.09041446, "volume": 1.0}, {"date": "2003-12-03", "close": 81350.09041446, "volume": 0.0}, {"date": "2003-12-04", "close": 85223.90424372, "volume": 0.0}, {"date": "2003-12-05", "close": 85223.90424372, "volume": 0.0}, {"date": "2003-12-08", "close": 81350.09041446, "volume": 0.0}, {"date": "2003-12-09", "close": 85223.90424372, "volume": 0.0}, {"date": "2003-12-10", "close": 77476.2765852, "volume": 0.0}, {"date": "2003-12-11", "close": 77476.2765852, "volume": 0.0}, {"date": "2003-12-12", "close": 85223.90424372, "volume": 1.0}, {"date": "2003-12-15", "close": 81350.09041446, "volume": 0.0}, {"date": "2003-12-16", "close": 81350.09041446, "volume": 0.0}, {"date": "2003-12-17", "close": 81350.09041446, "volume": 0.0}, {"date": "2003-12-18", "close": 81350.09041446, "volume": 0.0}, {"date": "2003-12-19", "close": 81350.09041446, "volume": 0.0}, {"date": "2003-12-22", "close": 77476.2765852, "volume": 0.0}, {"date": "2003-12-23", "close": 81350.09041446, "volume": 0.0}, {"date": "2003-12-24", "close": 77476.2765852, "volume": 0.0}, {"date": "2003-12-30", "close": 77476.2765852, "volume": 0.0}, {"date": "2003-12-31", "close": 77476.2765852, "volume": 0.0}, {"date": "2004-01-02", "close": 75926.751053496, "volume": 0.0}, {"date": "2004-01-05", "close": 81350.09041446, "volume": 0.0}, {"date": "2004-01-06", "close": 85223.90424372, "volume": 0.0}, {"date": "2004-01-07", "close": 81350.09041446, "volume": 0.0}, {"date": "2004-01-08", "close": 81350.09041446, "volume": 0.0}, {"date": "2004-01-09", "close": 77476.2765852, "volume": 0.0}, {"date": "2004-01-12", "close": 81350.09041446, "volume": 0.0}, {"date": "2004-01-13", "close": 77476.2765852, "volume": 1.0}, {"date": "2004-01-14", "close": 77476.2765852, "volume": 0.0}, {"date": "2004-01-15", "close": 76701.513819348, "volume": 0.0}, {"date": "2004-01-16", "close": 77476.2765852, "volume": 0.0}, {"date": "2004-01-19", "close": 85223.90424372, "volume": 1.0}, {"date": "2004-01-20", "close": 89097.71807298, "volume": 0.0}, {"date": "2004-01-21", "close": 81350.09041446, "volume": 0.0}, {"date": "2004-01-22", "close": 81350.09041446, "volume": 0.0}, {"date": "2004-01-23", "close": 85223.90424372, "volume": 0.0}, {"date": "2004-01-27", "close": 89097.71807298, "volume": 2.0}, {"date": "2004-01-28", "close": 81350.09041446, "volume": 0.0}, {"date": "2004-01-29", "close": 81350.09041446, "volume": 0.0}, {"date": "2004-01-30", "close": 77476.2765852, "volume": 1.0}, {"date": "2004-02-02", "close": 81350.09041446, "volume": 0.0}, {"date": "2004-02-03", "close": 77476.2765852, "volume": 0.0}, {"date": "2004-02-04", "close": 77476.2765852, "volume": 0.0}, {"date": "2004-02-05", "close": 81350.09041446, "volume": 0.0}, {"date": "2004-02-06", "close": 85223.90424372, "volume": 1.0}, {"date": "2004-02-09", "close": 81350.09041446, "volume": 0.0}, {"date": "2004-02-10", "close": 77476.2765852, "volume": 0.0}, {"date": "2004-02-11", "close": 77476.2765852, "volume": 0.0}, {"date": "2004-02-12", "close": 77476.2765852, "volume": 0.0}, {"date": "2004-02-13", "close": 81350.09041446, "volume": 0.0}, {"date": "2004-02-16", "close": 77476.2765852, "volume": 0.0}, {"date": "2004-02-17", "close": 76701.513819348, "volume": 1.0}, {"date": "2004-02-18", "close": 77476.2765852, "volume": 0.0}, {"date": "2004-02-19", "close": 81350.09041446, "volume": 0.0}, {"date": "2004-02-20", "close": 81350.09041446, "volume": 0.0}, {"date": "2004-02-23", "close": 81350.09041446, "volume": 0.0}, {"date": "2004-02-24", "close": 77476.2765852, "volume": 0.0}, {"date": "2004-02-25", "close": 81350.09041446, "volume": 0.0}, {"date": "2004-02-26", "close": 77476.2765852, "volume": 0.0}, {"date": "2004-02-27", "close": 77476.2765852, "volume": 0.0}, {"date": "2004-03-01", "close": 81350.09041446, "volume": 0.0}, {"date": "2004-03-02", "close": 77476.2765852, "volume": 1.0}, {"date": "2004-03-03", "close": 81350.09041446, "volume": 0.0}, {"date": "2004-03-04", "close": 77476.2765852, "volume": 0.0}, {"date": "2004-03-05", "close": 75151.988287644, "volume": 0.0}, {"date": "2004-03-09", "close": 75926.751053496, "volume": 0.0}, {"date": "2004-03-10", "close": 75151.988287644, "volume": 0.0}, {"date": "2004-03-11", "close": 75926.751053496, "volume": 0.0}, {"date": "2004-03-12", "close": 73602.46275594, "volume": 0.0}, {"date": "2004-03-15", "close": 72827.699990088, "volume": 0.0}, {"date": "2004-03-16", "close": 73602.46275594, "volume": 0.0}, {"date": "2004-03-17", "close": 75926.751053496, "volume": 0.0}, {"date": "2004-03-18", "close": 76701.513819348, "volume": 0.0}, {"date": "2004-03-19", "close": 75151.988287644, "volume": 0.0}, {"date": "2004-03-22", "close": 77476.2765852, "volume": 0.0}, {"date": "2004-03-23", "close": 76701.513819348, "volume": 0.0}, {"date": "2004-03-24", "close": 75151.988287644, "volume": 0.0}, {"date": "2004-03-26", "close": 75151.988287644, "volume": 0.0}, {"date": "2004-03-29", "close": 75151.988287644, "volume": 0.0}, {"date": "2004-03-30", "close": 70503.411692532, "volume": 0.0}, {"date": "2004-03-31", "close": 77476.2765852, "volume": 1.0}, {"date": "2004-04-01", "close": 77476.2765852, "volume": 1.0}, {"date": "2004-04-02", "close": 77476.2765852, "volume": 1.0}, {"date": "2004-04-05", "close": 77476.2765852, "volume": 0.0}, {"date": "2004-04-06", "close": 75151.988287644, "volume": 0.0}, {"date": "2004-04-08", "close": 73602.46275594, "volume": 0.0}, {"date": "2004-04-13", "close": 72052.937224236, "volume": 0.0}, {"date": "2004-04-14", "close": 72052.937224236, "volume": 0.0}, {"date": "2004-04-15", "close": 70503.411692532, "volume": 0.0}, {"date": "2004-04-16", "close": 73602.46275594, "volume": 0.0}, {"date": "2004-04-19", "close": 75151.988287644, "volume": 0.0}, {"date": "2004-04-20", "close": 75151.988287644, "volume": 0.0}, {"date": "2004-04-21", "close": 75151.988287644, "volume": 0.0}, {"date": "2004-04-23", "close": 70503.411692532, "volume": 0.0}, {"date": "2004-04-27", "close": 75151.988287644, "volume": 0.0}, {"date": "2004-04-28", "close": 70503.411692532, "volume": 0.0}, {"date": "2004-04-29", "close": 71278.174458384, "volume": 0.0}, {"date": "2004-04-30", "close": 69728.64892668, "volume": 0.0}, {"date": "2004-05-03", "close": 70503.411692532, "volume": 0.0}, {"date": "2004-05-04", "close": 61981.02126816, "volume": 0.0}, {"date": "2004-05-07", "close": 58107.2074389, "volume": 0.0}, {"date": "2004-05-10", "close": 58107.2074389, "volume": 0.0}, {"date": "2004-05-11", "close": 54233.39360964, "volume": 0.0}, {"date": "2004-05-12", "close": 49584.817014528, "volume": 0.0}, {"date": "2004-05-13", "close": 54233.39360964, "volume": 0.0}, {"date": "2004-05-14", "close": 55782.919141344, "volume": 0.0}, {"date": "2004-05-17", "close": 54233.39360964, "volume": 0.0}, {"date": "2004-05-18", "close": 54233.39360964, "volume": 0.0}, {"date": "2004-05-19", "close": 50359.57978038, "volume": 0.0}, {"date": "2004-05-20", "close": 51134.342546232, "volume": 0.0}, {"date": "2004-05-21", "close": 52683.868077936, "volume": 0.0}, {"date": "2004-05-24", "close": 52683.868077936, "volume": 0.0}, {"date": "2004-05-25", "close": 56557.681907196, "volume": 0.0}, {"date": "2004-05-26", "close": 56557.681907196, "volume": 0.0}, {"date": "2004-05-28", "close": 57332.444673048, "volume": 0.0}, {"date": "2004-05-31", "close": 56557.681907196, "volume": 0.0}, {"date": "2004-06-01", "close": 55782.919141344, "volume": 0.0}, {"date": "2004-06-02", "close": 56557.681907196, "volume": 0.0}, {"date": "2004-06-03", "close": 54233.39360964, "volume": 0.0}, {"date": "2004-06-07", "close": 54233.39360964, "volume": 0.0}, {"date": "2004-06-08", "close": 55008.156375492, "volume": 0.0}, {"date": "2004-06-09", "close": 54233.39360964, "volume": 0.0}, {"date": "2004-06-10", "close": 56557.681907196, "volume": 0.0}, {"date": "2004-06-11", "close": 58107.2074389, "volume": 1.0}, {"date": "2004-06-15", "close": 58107.2074389, "volume": 0.0}, {"date": "2004-06-16", "close": 61981.02126816, "volume": 0.0}, {"date": "2004-06-17", "close": 58881.970204752, "volume": 0.0}, {"date": "2004-06-18", "close": 58107.2074389, "volume": 1.0}, {"date": "2004-06-21", "close": 58107.2074389, "volume": 1.0}, {"date": "2004-06-22", "close": 58107.2074389, "volume": 0.0}, {"date": "2004-06-23", "close": 56557.681907196, "volume": 0.0}, {"date": "2004-06-24", "close": 56557.681907196, "volume": 0.0}, {"date": "2004-06-29", "close": 58107.2074389, "volume": 0.0}, {"date": "2004-06-30", "close": 54233.39360964, "volume": 0.0}, {"date": "2004-07-01", "close": 58881.970204752, "volume": 0.0}, {"date": "2004-07-05", "close": 55782.919141344, "volume": 0.0}, {"date": "2004-07-06", "close": 60431.495736456, "volume": 0.0}, {"date": "2004-07-07", "close": 60431.495736456, "volume": 0.0}, {"date": "2004-07-08", "close": 61981.02126816, "volume": 0.0}, {"date": "2004-07-09", "close": 61981.02126816, "volume": 0.0}, {"date": "2004-07-12", "close": 61981.02126816, "volume": 0.0}, {"date": "2004-07-13", "close": 61981.02126816, "volume": 0.0}, {"date": "2004-07-14", "close": 61206.258502308, "volume": 0.0}, {"date": "2004-07-15", "close": 60431.495736456, "volume": 0.0}, {"date": "2004-07-19", "close": 60431.495736456, "volume": 0.0}, {"date": "2004-07-22", "close": 60431.495736456, "volume": 0.0}, {"date": "2004-07-26", "close": 57332.444673048, "volume": 0.0}, {"date": "2004-07-27", "close": 56557.681907196, "volume": 0.0}, {"date": "2004-08-02", "close": 56557.681907196, "volume": 0.0}, {"date": "2004-08-03", "close": 54233.39360964, "volume": 0.0}, {"date": "2004-08-04", "close": 54233.39360964, "volume": 0.0}, {"date": "2004-08-05", "close": 54233.39360964, "volume": 0.0}, {"date": "2004-08-06", "close": 51134.342546232, "volume": 0.0}, {"date": "2004-08-09", "close": 51134.342546232, "volume": 0.0}, {"date": "2004-08-11", "close": 55008.156375492, "volume": 0.0}, {"date": "2004-08-12", "close": 54233.39360964, "volume": 0.0}, {"date": "2004-08-13", "close": 58107.2074389, "volume": 0.0}, {"date": "2004-08-16", "close": 60431.495736456, "volume": 0.0}, {"date": "2004-08-18", "close": 59656.732970604, "volume": 0.0}, {"date": "2004-08-20", "close": 52683.868077936, "volume": 0.0}, {"date": "2004-08-23", "close": 51909.105312084, "volume": 0.0}, {"date": "2004-08-24", "close": 50359.57978038, "volume": 1.0}, {"date": "2004-08-25", "close": 48035.291482824, "volume": 0.0}, {"date": "2004-08-26", "close": 48035.291482824, "volume": 0.0}, {"date": "2004-08-27", "close": 46485.76595112, "volume": 0.0}, {"date": "2004-08-30", "close": 46485.76595112, "volume": 0.0}, {"date": "2004-08-31", "close": 49584.817014528, "volume": 1.0}, {"date": "2004-09-01", "close": 47260.528716972, "volume": 0.0}, {"date": "2004-09-02", "close": 46485.76595112, "volume": 0.0}, {"date": "2004-09-03", "close": 46485.76595112, "volume": 1.0}, {"date": "2004-09-06", "close": 42611.95212186, "volume": 0.0}, {"date": "2004-09-08", "close": 42611.95212186, "volume": 0.0}, {"date": "2004-09-09", "close": 41062.426590156, "volume": 0.0}, {"date": "2004-09-10", "close": 41062.426590156, "volume": 0.0}, {"date": "2004-09-13", "close": 39512.901058452, "volume": 0.0}, {"date": "2004-09-14", "close": 44936.240419416, "volume": 0.0}, {"date": "2004-09-15", "close": 45711.003185268, "volume": 0.0}, {"date": "2004-09-16", "close": 46485.76595112, "volume": 0.0}, {"date": "2004-09-17", "close": 44936.240419416, "volume": 0.0}, {"date": "2004-09-20", "close": 40287.663824304, "volume": 1.0}, {"date": "2004-09-21", "close": 40287.663824304, "volume": 0.0}, {"date": "2004-09-22", "close": 38738.1382926, "volume": 0.0}, {"date": "2004-09-23", "close": 38738.1382926, "volume": 0.0}, {"date": "2004-09-24", "close": 38738.1382926, "volume": 0.0}, {"date": "2004-09-27", "close": 37188.612760896, "volume": 0.0}, {"date": "2004-09-28", "close": 39512.901058452, "volume": 0.0}, {"date": "2004-09-29", "close": 37963.375526748, "volume": 0.0}, {"date": "2004-09-30", "close": 46485.76595112, "volume": 0.0}, {"date": "2004-10-01", "close": 41837.189356008, "volume": 0.0}, {"date": "2004-10-04", "close": 46485.76595112, "volume": 0.0}, {"date": "2004-10-05", "close": 43386.714887712, "volume": 0.0}, {"date": "2004-10-06", "close": 42611.95212186, "volume": 0.0}, {"date": "2004-10-07", "close": 38738.1382926, "volume": 0.0}, {"date": "2004-10-12", "close": 54233.39360964, "volume": 1.0}, {"date": "2004-10-13", "close": 54233.39360964, "volume": 1.0}, {"date": "2004-10-14", "close": 54233.39360964, "volume": 0.0}, {"date": "2004-10-15", "close": 51134.342546232, "volume": 0.0}, {"date": "2004-10-18", "close": 51909.105312084, "volume": 0.0}, {"date": "2004-10-19", "close": 52683.868077936, "volume": 0.0}, {"date": "2004-10-20", "close": 53458.630843788, "volume": 0.0}, {"date": "2004-10-21", "close": 54233.39360964, "volume": 0.0}, {"date": "2004-10-22", "close": 51134.342546232, "volume": 1.0}, {"date": "2004-10-25", "close": 50359.57978038, "volume": 0.0}, {"date": "2004-10-26", "close": 48035.291482824, "volume": 0.0}, {"date": "2004-10-27", "close": 46485.76595112, "volume": 0.0}, {"date": "2004-10-28", "close": 44936.240419416, "volume": 0.0}, {"date": "2004-10-29", "close": 42611.95212186, "volume": 0.0}, {"date": "2004-11-01", "close": 42611.95212186, "volume": 0.0}, {"date": "2004-11-02", "close": 41837.189356008, "volume": 0.0}, {"date": "2004-11-03", "close": 46485.76595112, "volume": 1.0}, {"date": "2004-11-04", "close": 48035.291482824, "volume": 0.0}, {"date": "2004-11-05", "close": 52683.868077936, "volume": 0.0}, {"date": "2004-11-08", "close": 46485.76595112, "volume": 0.0}, {"date": "2004-11-09", "close": 46485.76595112, "volume": 0.0}, {"date": "2004-11-10", "close": 47260.528716972, "volume": 0.0}, {"date": "2004-11-11", "close": 46485.76595112, "volume": 0.0}, {"date": "2004-11-12", "close": 45711.003185268, "volume": 0.0}, {"date": "2004-11-15", "close": 47260.528716972, "volume": 0.0}, {"date": "2004-11-16", "close": 47260.528716972, "volume": 0.0}, {"date": "2004-11-17", "close": 47260.528716972, "volume": 0.0}, {"date": "2004-11-19", "close": 46485.76595112, "volume": 0.0}, {"date": "2004-11-22", "close": 46485.76595112, "volume": 0.0}, {"date": "2004-11-23", "close": 45711.003185268, "volume": 0.0}, {"date": "2004-11-24", "close": 44936.240419416, "volume": 0.0}, {"date": "2004-11-25", "close": 38738.1382926, "volume": 3.0}, {"date": "2004-11-26", "close": 37963.375526748, "volume": 2.0}, {"date": "2004-11-29", "close": 38738.1382926, "volume": 1.0}, {"date": "2004-11-30", "close": 34089.561697488, "volume": 3.0}, {"date": "2004-12-01", "close": 34089.561697488, "volume": 1.0}, {"date": "2004-12-02", "close": 34089.561697488, "volume": 1.0}, {"date": "2004-12-03", "close": 33314.798931636, "volume": 2.0}, {"date": "2004-12-06", "close": 34864.32446334, "volume": 1.0}, {"date": "2004-12-07", "close": 34864.32446334, "volume": 2.0}, {"date": "2004-12-08", "close": 34089.561697488, "volume": 0.0}, {"date": "2004-12-09", "close": 32540.036165784, "volume": 2.0}, {"date": "2004-12-10", "close": 32540.036165784, "volume": 1.0}, {"date": "2004-12-13", "close": 34089.561697488, "volume": 0.0}, {"date": "2004-12-14", "close": 33314.798931636, "volume": 0.0}, {"date": "2004-12-15", "close": 32540.036165784, "volume": 0.0}, {"date": "2004-12-16", "close": 32540.036165784, "volume": 1.0}, {"date": "2004-12-17", "close": 30990.51063408, "volume": 0.0}, {"date": "2004-12-20", "close": 30990.51063408, "volume": 0.0}, {"date": "2004-12-21", "close": 30215.747868228, "volume": 1.0}, {"date": "2004-12-22", "close": 29440.985102376, "volume": 0.0}, {"date": "2004-12-23", "close": 25567.171273116, "volume": 2.0}, {"date": "2004-12-24", "close": 28666.222336524, "volume": 2.0}, {"date": "2004-12-29", "close": 29440.985102376, "volume": 0.0}, {"date": "2004-12-30", "close": 30990.51063408, "volume": 1.0}, {"date": "2004-12-31", "close": 29440.985102376, "volume": 2.0}, {"date": "2005-01-04", "close": 31765.273399932, "volume": 1.0}, {"date": "2005-01-05", "close": 34089.561697488, "volume": 1.0}, {"date": "2005-01-06", "close": 33314.798931636, "volume": 1.0}, {"date": "2005-01-07", "close": 34864.32446334, "volume": 1.0}, {"date": "2005-01-10", "close": 34864.32446334, "volume": 1.0}, {"date": "2005-01-11", "close": 34864.32446334, "volume": 1.0}, {"date": "2005-01-12", "close": 33314.798931636, "volume": 0.0}, {"date": "2005-01-13", "close": 34089.561697488, "volume": 0.0}, {"date": "2005-01-17", "close": 34089.561697488, "volume": 0.0}, {"date": "2005-01-18", "close": 33314.798931636, "volume": 0.0}, {"date": "2005-01-19", "close": 32540.036165784, "volume": 1.0}, {"date": "2005-01-20", "close": 32540.036165784, "volume": 0.0}, {"date": "2005-01-24", "close": 30215.747868228, "volume": 0.0}, {"date": "2005-01-27", "close": 30215.747868228, "volume": 0.0}, {"date": "2005-01-28", "close": 30990.51063408, "volume": 1.0}, {"date": "2005-02-01", "close": 30215.747868228, "volume": 1.0}, {"date": "2005-02-02", "close": 30215.747868228, "volume": 0.0}, {"date": "2005-02-03", "close": 30215.747868228, "volume": 0.0}, {"date": "2005-02-04", "close": 30990.51063408, "volume": 0.0}, {"date": "2005-02-07", "close": 29440.985102376, "volume": 0.0}, {"date": "2005-02-08", "close": 30990.51063408, "volume": 0.0}, {"date": "2005-02-09", "close": 31765.273399932, "volume": 0.0}, {"date": "2005-02-10", "close": 34089.561697488, "volume": 0.0}, {"date": "2005-02-11", "close": 34089.561697488, "volume": 0.0}, {"date": "2005-02-14", "close": 31765.273399932, "volume": 1.0}, {"date": "2005-02-15", "close": 31765.273399932, "volume": 1.0}, {"date": "2005-02-16", "close": 30215.747868228, "volume": 0.0}, {"date": "2005-02-17", "close": 30215.747868228, "volume": 0.0}, {"date": "2005-02-21", "close": 30215.747868228, "volume": 1.0}, {"date": "2005-02-22", "close": 30215.747868228, "volume": 0.0}, {"date": "2005-02-24", "close": 30990.51063408, "volume": 0.0}, {"date": "2005-02-25", "close": 30215.747868228, "volume": 0.0}, {"date": "2005-02-28", "close": 29440.985102376, "volume": 1.0}, {"date": "2005-03-01", "close": 28666.222336524, "volume": 1.0}, {"date": "2005-03-02", "close": 27891.459570672, "volume": 0.0}, {"date": "2005-03-03", "close": 28666.222336524, "volume": 0.0}, {"date": "2005-03-04", "close": 29440.985102376, "volume": 0.0}, {"date": "2005-03-07", "close": 29440.985102376, "volume": 1.0}, {"date": "2005-03-08", "close": 31765.273399932, "volume": 3.0}, {"date": "2005-03-09", "close": 29440.985102376, "volume": 1.0}, {"date": "2005-03-10", "close": 29440.985102376, "volume": 0.0}, {"date": "2005-03-11", "close": 30990.51063408, "volume": 0.0}, {"date": "2005-03-14", "close": 28666.222336524, "volume": 0.0}, {"date": "2005-03-15", "close": 29440.985102376, "volume": 0.0}, {"date": "2005-03-17", "close": 30215.747868228, "volume": 0.0}, {"date": "2005-03-18", "close": 32540.036165784, "volume": 0.0}, {"date": "2005-03-21", "close": 31765.273399932, "volume": 1.0}, {"date": "2005-03-22", "close": 32540.036165784, "volume": 0.0}, {"date": "2005-03-23", "close": 34089.561697488, "volume": 1.0}, {"date": "2005-03-24", "close": 34864.32446334, "volume": 1.0}, {"date": "2005-03-29", "close": 35639.087229192, "volume": 2.0}, {"date": "2005-03-30", "close": 35639.087229192, "volume": 1.0}, {"date": "2005-03-31", "close": 34864.32446334, "volume": 1.0}, {"date": "2005-04-01", "close": 34089.561697488, "volume": 0.0}, {"date": "2005-04-04", "close": 34864.32446334, "volume": 0.0}, {"date": "2005-04-05", "close": 34089.561697488, "volume": 0.0}, {"date": "2005-04-06", "close": 34089.561697488, "volume": 0.0}, {"date": "2005-04-07", "close": 35639.087229192, "volume": 1.0}, {"date": "2005-04-08", "close": 33314.798931636, "volume": 1.0}, {"date": "2005-04-11", "close": 34089.561697488, "volume": 0.0}, {"date": "2005-04-12", "close": 33314.798931636, "volume": 0.0}, {"date": "2005-04-13", "close": 32540.036165784, "volume": 0.0}, {"date": "2005-04-14", "close": 30215.747868228, "volume": 1.0}, {"date": "2005-04-15", "close": 27891.459570672, "volume": 0.0}, {"date": "2005-04-18", "close": 32540.036165784, "volume": 1.0}, {"date": "2005-04-19", "close": 37188.612760896, "volume": 2.0}, {"date": "2005-04-20", "close": 38738.1382926, "volume": 4.0}, {"date": "2005-04-21", "close": 34864.32446334, "volume": 2.0}, {"date": "2005-04-22", "close": 37188.612760896, "volume": 1.0}, {"date": "2005-04-26", "close": 35639.087229192, "volume": 0.0}, {"date": "2005-04-27", "close": 34089.561697488, "volume": 0.0}, {"date": "2005-04-28", "close": 37188.612760896, "volume": 0.0}, {"date": "2005-04-29", "close": 35639.087229192, "volume": 0.0}, {"date": "2005-05-02", "close": 34864.32446334, "volume": 1.0}, {"date": "2005-05-03", "close": 33314.798931636, "volume": 1.0}, {"date": "2005-05-04", "close": 34089.561697488, "volume": 1.0}, {"date": "2005-05-05", "close": 31765.273399932, "volume": 0.0}, {"date": "2005-05-06", "close": 34864.32446334, "volume": 0.0}, {"date": "2005-05-09", "close": 34864.32446334, "volume": 0.0}, {"date": "2005-05-10", "close": 34864.32446334, "volume": 0.0}, {"date": "2005-05-11", "close": 33314.798931636, "volume": 0.0}, {"date": "2005-05-12", "close": 33314.798931636, "volume": 0.0}, {"date": "2005-05-13", "close": 32540.036165784, "volume": 0.0}, {"date": "2005-05-16", "close": 31765.273399932, "volume": 0.0}, {"date": "2005-05-17", "close": 33314.798931636, "volume": 0.0}, {"date": "2005-05-18", "close": 35639.087229192, "volume": 1.0}, {"date": "2005-05-19", "close": 32540.036165784, "volume": 0.0}, {"date": "2005-05-20", "close": 30990.51063408, "volume": 2.0}, {"date": "2005-05-23", "close": 29440.985102376, "volume": 0.0}, {"date": "2005-05-24", "close": 28666.222336524, "volume": 1.0}, {"date": "2005-05-25", "close": 28666.222336524, "volume": 0.0}, {"date": "2005-05-26", "close": 28666.222336524, "volume": 1.0}, {"date": "2005-05-27", "close": 28666.222336524, "volume": 0.0}, {"date": "2005-05-30", "close": 30990.51063408, "volume": 0.0}, {"date": "2005-05-31", "close": 30990.51063408, "volume": 1.0}, {"date": "2005-06-01", "close": 29440.985102376, "volume": 0.0}, {"date": "2005-06-02", "close": 30215.747868228, "volume": 0.0}, {"date": "2005-06-03", "close": 29440.985102376, "volume": 1.0}, {"date": "2005-06-06", "close": 30990.51063408, "volume": 1.0}, {"date": "2005-06-07", "close": 30215.747868228, "volume": 0.0}, {"date": "2005-06-09", "close": 27891.459570672, "volume": 1.0}, {"date": "2005-06-10", "close": 28666.222336524, "volume": 0.0}, {"date": "2005-06-14", "close": 30215.747868228, "volume": 0.0}, {"date": "2005-06-15", "close": 28666.222336524, "volume": 0.0}, {"date": "2005-06-16", "close": 30215.747868228, "volume": 0.0}, {"date": "2005-06-17", "close": 29440.985102376, "volume": 0.0}, {"date": "2005-06-20", "close": 30215.747868228, "volume": 2.0}, {"date": "2005-06-21", "close": 28666.222336524, "volume": 1.0}, {"date": "2005-06-22", "close": 29440.985102376, "volume": 1.0}, {"date": "2005-06-23", "close": 29440.985102376, "volume": 0.0}, {"date": "2005-06-24", "close": 29440.985102376, "volume": 1.0}, {"date": "2005-06-27", "close": 30215.747868228, "volume": 0.0}, {"date": "2005-06-28", "close": 28666.222336524, "volume": 0.0}, {"date": "2005-06-29", "close": 28666.222336524, "volume": 1.0}, {"date": "2005-06-30", "close": 28666.222336524, "volume": 2.0}, {"date": "2005-07-01", "close": 29440.985102376, "volume": 0.0}, {"date": "2005-07-04", "close": 28666.222336524, "volume": 0.0}, {"date": "2005-07-06", "close": 29440.985102376, "volume": 0.0}, {"date": "2005-07-07", "close": 29440.985102376, "volume": 0.0}, {"date": "2005-07-08", "close": 28666.222336524, "volume": 0.0}, {"date": "2005-07-11", "close": 30215.747868228, "volume": 0.0}, {"date": "2005-07-12", "close": 30990.51063408, "volume": 1.0}, {"date": "2005-07-13", "close": 29440.985102376, "volume": 0.0}, {"date": "2005-07-14", "close": 28666.222336524, "volume": 0.0}, {"date": "2005-07-15", "close": 28666.222336524, "volume": 0.0}, {"date": "2005-07-18", "close": 28666.222336524, "volume": 0.0}, {"date": "2005-07-19", "close": 28666.222336524, "volume": 1.0}, {"date": "2005-07-20", "close": 29440.985102376, "volume": 1.0}, {"date": "2005-07-21", "close": 30990.51063408, "volume": 1.0}, {"date": "2005-07-22", "close": 30990.51063408, "volume": 1.0}, {"date": "2005-07-25", "close": 30215.747868228, "volume": 1.0}, {"date": "2005-07-26", "close": 30990.51063408, "volume": 0.0}, {"date": "2005-07-27", "close": 31765.273399932, "volume": 2.0}, {"date": "2005-07-28", "close": 32540.036165784, "volume": 2.0}, {"date": "2005-07-29", "close": 33314.798931636, "volume": 1.0}, {"date": "2005-08-01", "close": 33314.798931636, "volume": 1.0}, {"date": "2005-08-02", "close": 33314.798931636, "volume": 1.0}, {"date": "2005-08-03", "close": 37963.375526748, "volume": 5.0}, {"date": "2005-08-04", "close": 37963.375526748, "volume": 2.0}, {"date": "2005-08-05", "close": 35639.087229192, "volume": 1.0}, {"date": "2005-08-08", "close": 34089.561697488, "volume": 1.0}, {"date": "2005-08-09", "close": 34089.561697488, "volume": 2.0}, {"date": "2005-08-10", "close": 34089.561697488, "volume": 1.0}, {"date": "2005-08-11", "close": 34864.32446334, "volume": 1.0}, {"date": "2005-08-12", "close": 34089.561697488, "volume": 1.0}, {"date": "2005-08-15", "close": 34089.561697488, "volume": 1.0}, {"date": "2005-08-16", "close": 32540.036165784, "volume": 0.0}, {"date": "2005-08-17", "close": 34864.32446334, "volume": 1.0}, {"date": "2005-08-18", "close": 34089.561697488, "volume": 0.0}, {"date": "2005-08-19", "close": 34089.561697488, "volume": 1.0}, {"date": "2005-08-22", "close": 35639.087229192, "volume": 0.0}, {"date": "2005-08-23", "close": 34864.32446334, "volume": 2.0}, {"date": "2005-08-24", "close": 32540.036165784, "volume": 0.0}, {"date": "2005-08-25", "close": 32540.036165784, "volume": 0.0}, {"date": "2005-08-26", "close": 31765.273399932, "volume": 0.0}, {"date": "2005-08-29", "close": 31765.273399932, "volume": 0.0}, {"date": "2005-08-30", "close": 31765.273399932, "volume": 2.0}, {"date": "2005-08-31", "close": 31765.273399932, "volume": 2.0}, {"date": "2005-09-01", "close": 31765.273399932, "volume": 1.0}, {"date": "2005-09-02", "close": 32540.036165784, "volume": 0.0}, {"date": "2005-09-05", "close": 32540.036165784, "volume": 0.0}, {"date": "2005-09-06", "close": 32540.036165784, "volume": 0.0}, {"date": "2005-09-07", "close": 32540.036165784, "volume": 0.0}, {"date": "2005-09-08", "close": 30990.51063408, "volume": 0.0}, {"date": "2005-09-09", "close": 29440.985102376, "volume": 1.0}, {"date": "2005-09-12", "close": 29440.985102376, "volume": 0.0}, {"date": "2005-09-13", "close": 30990.51063408, "volume": 1.0}, {"date": "2005-09-14", "close": 30990.51063408, "volume": 0.0}, {"date": "2005-09-15", "close": 30990.51063408, "volume": 0.0}, {"date": "2005-09-16", "close": 33314.798931636, "volume": 2.0}, {"date": "2005-09-19", "close": 30990.51063408, "volume": 1.0}, {"date": "2005-09-20", "close": 35639.087229192, "volume": 1.0}, {"date": "2005-09-21", "close": 34864.32446334, "volume": 1.0}, {"date": "2005-09-22", "close": 33314.798931636, "volume": 1.0}, {"date": "2005-09-23", "close": 34864.32446334, "volume": 1.0}, {"date": "2005-09-26", "close": 34864.32446334, "volume": 1.0}, {"date": "2005-09-27", "close": 34089.561697488, "volume": 1.0}, {"date": "2005-09-28", "close": 34089.561697488, "volume": 1.0}, {"date": "2005-09-29", "close": 30990.51063408, "volume": 2.0}, {"date": "2005-09-30", "close": 30215.747868228, "volume": 2.0}, {"date": "2005-10-03", "close": 30215.747868228, "volume": 1.0}, {"date": "2005-10-04", "close": 30990.51063408, "volume": 0.0}, {"date": "2005-10-05", "close": 30990.51063408, "volume": 0.0}, {"date": "2005-10-06", "close": 30215.747868228, "volume": 0.0}, {"date": "2005-10-07", "close": 30215.747868228, "volume": 0.0}, {"date": "2005-10-10", "close": 30215.747868228, "volume": 1.0}, {"date": "2005-10-11", "close": 30215.747868228, "volume": 0.0}, {"date": "2005-10-12", "close": 29440.985102376, "volume": 1.0}, {"date": "2005-10-13", "close": 29440.985102376, "volume": 1.0}, {"date": "2005-10-14", "close": 30215.747868228, "volume": 0.0}, {"date": "2005-10-17", "close": 28666.222336524, "volume": 2.0}, {"date": "2005-10-18", "close": 27891.459570672, "volume": 1.0}, {"date": "2005-10-19", "close": 28666.222336524, "volume": 1.0}, {"date": "2005-10-20", "close": 28666.222336524, "volume": 0.0}, {"date": "2005-10-24", "close": 27891.459570672, "volume": 0.0}, {"date": "2005-10-25", "close": 28666.222336524, "volume": 1.0}, {"date": "2005-10-26", "close": 29440.985102376, "volume": 2.0}, {"date": "2005-10-27", "close": 27891.459570672, "volume": 1.0}, {"date": "2005-10-28", "close": 27891.459570672, "volume": 0.0}, {"date": "2005-11-01", "close": 28666.222336524, "volume": 0.0}, {"date": "2005-11-02", "close": 27891.459570672, "volume": 0.0}, {"date": "2005-11-03", "close": 28666.222336524, "volume": 0.0}, {"date": "2005-11-04", "close": 28666.222336524, "volume": 1.0}, {"date": "2005-11-07", "close": 27116.69680482, "volume": 1.0}, {"date": "2005-11-08", "close": 27116.69680482, "volume": 0.0}, {"date": "2005-11-09", "close": 25567.171273116, "volume": 1.0}, {"date": "2005-11-11", "close": 26341.934038968, "volume": 0.0}, {"date": "2005-11-14", "close": 26341.934038968, "volume": 0.0}, {"date": "2005-11-15", "close": 27116.69680482, "volume": 0.0}, {"date": "2005-11-16", "close": 27116.69680482, "volume": 0.0}, {"date": "2005-11-17", "close": 25567.171273116, "volume": 1.0}, {"date": "2005-11-18", "close": 25567.171273116, "volume": 0.0}, {"date": "2005-11-21", "close": 27891.459570672, "volume": 1.0}, {"date": "2005-11-22", "close": 27891.459570672, "volume": 1.0}, {"date": "2005-11-23", "close": 26341.934038968, "volume": 0.0}, {"date": "2005-11-24", "close": 25567.171273116, "volume": 1.0}, {"date": "2005-11-25", "close": 25567.171273116, "volume": 1.0}, {"date": "2005-11-28", "close": 24017.645741412, "volume": 1.0}, {"date": "2005-11-29", "close": 24792.408507264, "volume": 0.0}, {"date": "2005-11-30", "close": 25567.171273116, "volume": 1.0}, {"date": "2005-12-01", "close": 25567.171273116, "volume": 0.0}, {"date": "2005-12-02", "close": 25567.171273116, "volume": 0.0}, {"date": "2005-12-05", "close": 25567.171273116, "volume": 0.0}, {"date": "2005-12-06", "close": 24792.408507264, "volume": 0.0}, {"date": "2005-12-08", "close": 24017.645741412, "volume": 0.0}, {"date": "2005-12-09", "close": 24792.408507264, "volume": 0.0}, {"date": "2005-12-12", "close": 23242.88297556, "volume": 1.0}, {"date": "2005-12-13", "close": 23242.88297556, "volume": 0.0}, {"date": "2005-12-14", "close": 24792.408507264, "volume": 0.0}, {"date": "2005-12-15", "close": 23242.88297556, "volume": 0.0}, {"date": "2005-12-16", "close": 23242.88297556, "volume": 1.0}, {"date": "2005-12-19", "close": 23242.88297556, "volume": 1.0}, {"date": "2005-12-20", "close": 22468.120209708, "volume": 1.0}, {"date": "2005-12-21", "close": 20918.594678004, "volume": 1.0}, {"date": "2005-12-22", "close": 21693.357443856, "volume": 1.0}, {"date": "2005-12-23", "close": 24017.645741412, "volume": 1.0}, {"date": "2005-12-28", "close": 28666.222336524, "volume": 5.0}, {"date": "2005-12-29", "close": 31765.273399932, "volume": 3.0}, {"date": "2005-12-30", "close": 30215.747868228, "volume": 0.0}, {"date": "2006-01-03", "close": 31765.273399932, "volume": 2.0}, {"date": "2006-01-04", "close": 29440.985102376, "volume": 0.0}, {"date": "2006-01-05", "close": 30990.51063408, "volume": 1.0}, {"date": "2006-01-06", "close": 30215.747868228, "volume": 0.0}, {"date": "2006-01-09", "close": 29440.985102376, "volume": 1.0}, {"date": "2006-01-10", "close": 29440.985102376, "volume": 0.0}, {"date": "2006-01-11", "close": 29440.985102376, "volume": 1.0}, {"date": "2006-01-12", "close": 30215.747868228, "volume": 0.0}, {"date": "2006-01-13", "close": 30215.747868228, "volume": 0.0}, {"date": "2006-01-16", "close": 30215.747868228, "volume": 1.0}, {"date": "2006-01-17", "close": 28666.222336524, "volume": 2.0}, {"date": "2006-01-18", "close": 29440.985102376, "volume": 0.0}, {"date": "2006-01-19", "close": 27891.459570672, "volume": 2.0}, {"date": "2006-01-20", "close": 30215.747868228, "volume": 1.0}, {"date": "2006-01-23", "close": 28666.222336524, "volume": 2.0}, {"date": "2006-01-24", "close": 30215.747868228, "volume": 1.0}, {"date": "2006-01-25", "close": 30215.747868228, "volume": 0.0}, {"date": "2006-01-27", "close": 30215.747868228, "volume": 1.0}, {"date": "2006-01-30", "close": 30215.747868228, "volume": 0.0}, {"date": "2006-01-31", "close": 30990.51063408, "volume": 1.0}, {"date": "2006-02-01", "close": 30990.51063408, "volume": 1.0}, {"date": "2006-02-02", "close": 30990.51063408, "volume": 1.0}, {"date": "2006-02-03", "close": 30215.747868228, "volume": 2.0}, {"date": "2006-02-06", "close": 28666.222336524, "volume": 2.0}, {"date": "2006-02-07", "close": 33314.798931636, "volume": 2.0}, {"date": "2006-02-08", "close": 31765.273399932, "volume": 0.0}, {"date": "2006-02-09", "close": 30215.747868228, "volume": 1.0}, {"date": "2006-02-10", "close": 29440.985102376, "volume": 0.0}, {"date": "2006-02-14", "close": 30990.51063408, "volume": 0.0}, {"date": "2006-02-16", "close": 29440.985102376, "volume": 1.0}, {"date": "2006-02-17", "close": 30215.747868228, "volume": 0.0}, {"date": "2006-02-20", "close": 30215.747868228, "volume": 0.0}, {"date": "2006-02-21", "close": 30215.747868228, "volume": 2.0}, {"date": "2006-02-22", "close": 29440.985102376, "volume": 1.0}, {"date": "2006-02-23", "close": 30215.747868228, "volume": 0.0}, {"date": "2006-02-24", "close": 30990.51063408, "volume": 1.0}, {"date": "2006-02-27", "close": 32540.036165784, "volume": 1.0}, {"date": "2006-02-28", "close": 34089.561697488, "volume": 2.0}, {"date": "2006-03-01", "close": 33314.798931636, "volume": 1.0}, {"date": "2006-03-02", "close": 35639.087229192, "volume": 0.0}, {"date": "2006-03-03", "close": 33314.798931636, "volume": 1.0}, {"date": "2006-03-06", "close": 33314.798931636, "volume": 2.0}, {"date": "2006-03-07", "close": 31765.273399932, "volume": 2.0}, {"date": "2006-03-08", "close": 33314.798931636, "volume": 1.0}, {"date": "2006-03-09", "close": 33314.798931636, "volume": 1.0}, {"date": "2006-03-10", "close": 31765.273399932, "volume": 1.0}, {"date": "2006-03-13", "close": 32540.036165784, "volume": 0.0}, {"date": "2006-03-14", "close": 30990.51063408, "volume": 1.0}, {"date": "2006-03-15", "close": 29440.985102376, "volume": 3.0}, {"date": "2006-03-16", "close": 30990.51063408, "volume": 2.0}, {"date": "2006-03-17", "close": 32540.036165784, "volume": 2.0}, {"date": "2006-03-20", "close": 31765.273399932, "volume": 0.0}, {"date": "2006-03-21", "close": 31765.273399932, "volume": 2.0}, {"date": "2006-03-22", "close": 27891.459570672, "volume": 1.0}, {"date": "2006-03-23", "close": 29440.985102376, "volume": 1.0}, {"date": "2006-03-24", "close": 27891.459570672, "volume": 2.0}, {"date": "2006-03-27", "close": 27891.459570672, "volume": 1.0}, {"date": "2006-03-28", "close": 27116.69680482, "volume": 3.0}, {"date": "2006-03-29", "close": 27116.69680482, "volume": 14.0}, {"date": "2006-03-30", "close": 29440.985102376, "volume": 2.0}, {"date": "2006-03-31", "close": 30215.747868228, "volume": 1.0}, {"date": "2006-04-03", "close": 28666.222336524, "volume": 1.0}, {"date": "2006-04-12", "close": 29053.603719375, "volume": 1.0}, {"date": "2006-04-13", "close": 29053.603719375, "volume": 0.0}, {"date": "2006-04-18", "close": 27891.4595706, "volume": 0.0}, {"date": "2006-04-19", "close": 27116.69680475, "volume": 0.0}, {"date": "2006-04-20", "close": 25567.17127305, "volume": 1.0}, {"date": "2006-04-21", "close": 25567.17127305, "volume": 1.0}, {"date": "2006-04-24", "close": 25567.17127305, "volume": 1.0}, {"date": "2006-04-26", "close": 26341.9340389, "volume": 1.0}, {"date": "2006-04-27", "close": 26729.315421825, "volume": 1.0}, {"date": "2006-04-28", "close": 27116.69680475, "volume": 1.0}, {"date": "2006-05-02", "close": 27891.4595706, "volume": 0.0}, {"date": "2006-05-03", "close": 27504.078187675, "volume": 0.0}, {"date": "2006-05-04", "close": 26729.315421825, "volume": 1.0}, {"date": "2006-05-05", "close": 27116.69680475, "volume": 1.0}, {"date": "2006-05-08", "close": 26341.9340389, "volume": 0.0}, {"date": "2006-05-09", "close": 25567.17127305, "volume": 1.0}, {"date": "2006-05-10", "close": 25567.17127305, "volume": 0.0}, {"date": "2006-05-11", "close": 24792.4085072, "volume": 1.0}, {"date": "2006-05-12", "close": 27891.4595706, "volume": 1.0}, {"date": "2006-05-15", "close": 27891.4595706, "volume": 1.0}, {"date": "2006-05-16", "close": 27891.4595706, "volume": 2.0}, {"date": "2006-05-17", "close": 27116.69680475, "volume": 0.0}, {"date": "2006-05-18", "close": 24405.027124275, "volume": 1.0}, {"date": "2006-05-19", "close": 28278.840953525, "volume": 2.0}, {"date": "2006-05-22", "close": 27891.4595706, "volume": 3.0}, {"date": "2006-05-23", "close": 28666.22233645, "volume": 0.0}, {"date": "2006-05-25", "close": 25954.552655975, "volume": 0.0}, {"date": "2006-05-26", "close": 25179.789890125, "volume": 2.0}, {"date": "2006-05-29", "close": 24017.64574135, "volume": 5.0}, {"date": "2006-05-30", "close": 24405.027124275, "volume": 1.0}, {"date": "2006-05-31", "close": 24405.027124275, "volume": 0.0}, {"date": "2006-06-01", "close": 24017.64574135, "volume": 0.0}, {"date": "2006-06-02", "close": 23242.8829755, "volume": 2.0}, {"date": "2006-06-05", "close": 21693.3574438, "volume": 1.0}, {"date": "2006-06-06", "close": 21693.3574438, "volume": 2.0}, {"date": "2006-06-07", "close": 19756.450529175, "volume": 1.0}, {"date": "2006-06-08", "close": 21305.976060875, "volume": 1.0}, {"date": "2006-06-09", "close": 19756.450529175, "volume": 2.0}, {"date": "2006-06-13", "close": 20143.8319121, "volume": 1.0}, {"date": "2006-06-15", "close": 20143.8319121, "volume": 1.0}, {"date": "2006-06-16", "close": 20143.8319121, "volume": 1.0}, {"date": "2006-06-19", "close": 20143.8319121, "volume": 0.0}, {"date": "2006-06-20", "close": 20918.59467795, "volume": 1.0}, {"date": "2006-06-21", "close": 20918.59467795, "volume": 1.0}, {"date": "2006-06-22", "close": 21693.3574438, "volume": 0.0}, {"date": "2006-06-23", "close": 20531.213295025, "volume": 0.0}, {"date": "2006-06-26", "close": 21305.976060875, "volume": 1.0}, {"date": "2006-06-27", "close": 20918.59467795, "volume": 1.0}, {"date": "2006-06-28", "close": 19369.06914625, "volume": 2.0}, {"date": "2006-06-29", "close": 17432.162231625, "volume": 0.0}, {"date": "2006-06-30", "close": 18981.687763325, "volume": 0.0}, {"date": "2006-07-03", "close": 22468.12020965, "volume": 4.0}, {"date": "2006-07-04", "close": 20143.8319121, "volume": 0.0}, {"date": "2006-07-05", "close": 20143.8319121, "volume": 1.0}, {"date": "2006-07-06", "close": 18594.3063804, "volume": 1.0}, {"date": "2006-07-07", "close": 18594.3063804, "volume": 0.0}, {"date": "2006-07-10", "close": 17432.162231625, "volume": 2.0}, {"date": "2006-07-11", "close": 17432.162231625, "volume": 1.0}, {"date": "2006-07-12", "close": 18594.3063804, "volume": 4.0}, {"date": "2006-07-13", "close": 18981.687763325, "volume": 2.0}, {"date": "2006-07-14", "close": 18594.3063804, "volume": 2.0}, {"date": "2006-07-17", "close": 20143.8319121, "volume": 2.0}, {"date": "2006-07-18", "close": 19369.06914625, "volume": 3.0}, {"date": "2006-07-19", "close": 18594.3063804, "volume": 1.0}, {"date": "2006-07-20", "close": 19369.06914625, "volume": 3.0}, {"date": "2006-07-21", "close": 20143.8319121, "volume": 2.0}, {"date": "2006-07-24", "close": 18981.687763325, "volume": 1.0}, {"date": "2006-07-25", "close": 20143.8319121, "volume": 2.0}, {"date": "2006-07-26", "close": 18594.3063804, "volume": 3.0}, {"date": "2006-07-28", "close": 18594.3063804, "volume": 0.0}, {"date": "2006-08-01", "close": 18594.3063804, "volume": 1.0}, {"date": "2006-08-02", "close": 18981.687763325, "volume": 3.0}, {"date": "2006-08-03", "close": 18594.3063804, "volume": 3.0}, {"date": "2006-08-04", "close": 18594.3063804, "volume": 0.0}, {"date": "2006-08-07", "close": 18981.687763325, "volume": 1.0}, {"date": "2006-08-08", "close": 18594.3063804, "volume": 0.0}, {"date": "2006-08-09", "close": 18981.687763325, "volume": 4.0}, {"date": "2006-08-10", "close": 18594.3063804, "volume": 4.0}, {"date": "2006-08-11", "close": 18981.687763325, "volume": 0.0}, {"date": "2006-08-14", "close": 18981.687763325, "volume": 1.0}, {"date": "2006-08-15", "close": 18594.3063804, "volume": 4.0}, {"date": "2006-08-16", "close": 18981.687763325, "volume": 2.0}, {"date": "2006-08-17", "close": 19369.06914625, "volume": 0.0}, {"date": "2006-08-18", "close": 18594.3063804, "volume": 2.0}, {"date": "2006-08-21", "close": 18206.924997475, "volume": 1.0}, {"date": "2006-08-22", "close": 18594.3063804, "volume": 1.0}, {"date": "2006-08-23", "close": 18594.3063804, "volume": 2.0}, {"date": "2006-08-24", "close": 19369.06914625, "volume": 2.0}, {"date": "2006-08-25", "close": 19369.06914625, "volume": 0.0}, {"date": "2006-08-28", "close": 19369.06914625, "volume": 0.0}, {"date": "2006-08-29", "close": 19369.06914625, "volume": 0.0}, {"date": "2006-08-30", "close": 18206.924997475, "volume": 2.0}, {"date": "2006-08-31", "close": 18594.3063804, "volume": 1.0}, {"date": "2006-09-01", "close": 19369.06914625, "volume": 2.0}, {"date": "2006-09-04", "close": 18594.3063804, "volume": 0.0}, {"date": "2006-09-05", "close": 18594.3063804, "volume": 0.0}, {"date": "2006-09-06", "close": 18206.924997475, "volume": 0.0}, {"date": "2006-09-07", "close": 18594.3063804, "volume": 0.0}, {"date": "2006-09-08", "close": 18594.3063804, "volume": 0.0}, {"date": "2006-09-11", "close": 18594.3063804, "volume": 0.0}, {"date": "2006-09-12", "close": 17819.54361455, "volume": 0.0}, {"date": "2006-09-13", "close": 17432.162231625, "volume": 0.0}, {"date": "2006-09-15", "close": 17432.162231625, "volume": 0.0}, {"date": "2006-09-18", "close": 17432.162231625, "volume": 1.0}, {"date": "2006-09-19", "close": 18594.3063804, "volume": 0.0}, {"date": "2006-09-21", "close": 19369.06914625, "volume": 0.0}, {"date": "2006-09-25", "close": 17044.7808487, "volume": 0.0}, {"date": "2006-09-26", "close": 17819.54361455, "volume": 0.0}, {"date": "2006-09-27", "close": 17432.162231625, "volume": 0.0}, {"date": "2006-09-28", "close": 17819.54361455, "volume": 1.0}, {"date": "2006-10-04", "close": 17819.54361455, "volume": 0.0}, {"date": "2006-10-06", "close": 17432.162231625, "volume": 0.0}, {"date": "2006-10-09", "close": 17819.54361455, "volume": 1.0}, {"date": "2006-10-10", "close": 17819.54361455, "volume": 0.0}, {"date": "2006-10-11", "close": 18206.924997475, "volume": 1.0}, {"date": "2006-10-12", "close": 19369.06914625, "volume": 0.0}, {"date": "2006-10-13", "close": 19369.06914625, "volume": 1.0}, {"date": "2006-10-16", "close": 18594.3063804, "volume": 1.0}, {"date": "2006-10-17", "close": 18594.3063804, "volume": 0.0}, {"date": "2006-10-18", "close": 18594.3063804, "volume": 1.0}, {"date": "2006-10-19", "close": 17819.54361455, "volume": 1.0}, {"date": "2006-10-20", "close": 17819.54361455, "volume": 0.0}, {"date": "2006-10-24", "close": 17819.54361455, "volume": 1.0}, {"date": "2006-10-25", "close": 18206.924997475, "volume": 1.0}, {"date": "2006-10-26", "close": 17819.54361455, "volume": 1.0}, {"date": "2006-10-27", "close": 17819.54361455, "volume": 3.0}, {"date": "2006-10-30", "close": 18981.687763325, "volume": 1.0}, {"date": "2006-10-31", "close": 17819.54361455, "volume": 0.0}, {"date": "2006-11-01", "close": 17819.54361455, "volume": 1.0}, {"date": "2006-11-02", "close": 17819.54361455, "volume": 0.0}, {"date": "2006-11-03", "close": 17819.54361455, "volume": 0.0}, {"date": "2006-11-07", "close": 18594.3063804, "volume": 0.0}, {"date": "2006-11-08", "close": 18594.3063804, "volume": 0.0}, {"date": "2006-11-09", "close": 19369.06914625, "volume": 1.0}, {"date": "2006-11-10", "close": 18981.687763325, "volume": 0.0}, {"date": "2006-11-13", "close": 19369.06914625, "volume": 0.0}, {"date": "2006-11-14", "close": 18981.687763325, "volume": 0.0}, {"date": "2006-11-15", "close": 19369.06914625, "volume": 0.0}, {"date": "2006-11-16", "close": 19369.06914625, "volume": 0.0}, {"date": "2006-11-20", "close": 18981.687763325, "volume": 1.0}, {"date": "2006-11-21", "close": 19369.06914625, "volume": 0.0}, {"date": "2006-11-22", "close": 20918.59467795, "volume": 1.0}, {"date": "2006-11-23", "close": 19756.450529175, "volume": 1.0}, {"date": "2006-11-24", "close": 19756.450529175, "volume": 0.0}, {"date": "2006-11-27", "close": 20143.8319121, "volume": 2.0}, {"date": "2006-11-28", "close": 20143.8319121, "volume": 0.0}, {"date": "2006-11-30", "close": 19756.450529175, "volume": 1.0}, {"date": "2006-12-01", "close": 19369.06914625, "volume": 0.0}, {"date": "2006-12-04", "close": 19756.450529175, "volume": 0.0}, {"date": "2006-12-05", "close": 19756.450529175, "volume": 1.0}, {"date": "2006-12-06", "close": 18594.3063804, "volume": 0.0}, {"date": "2006-12-07", "close": 19756.450529175, "volume": 0.0}, {"date": "2006-12-08", "close": 19369.06914625, "volume": 0.0}, {"date": "2006-12-11", "close": 19369.06914625, "volume": 0.0}, {"date": "2006-12-12", "close": 20143.8319121, "volume": 2.0}, {"date": "2006-12-13", "close": 19756.450529175, "volume": 0.0}, {"date": "2006-12-14", "close": 19756.450529175, "volume": 0.0}, {"date": "2006-12-15", "close": 20143.8319121, "volume": 0.0}, {"date": "2006-12-18", "close": 20918.59467795, "volume": 1.0}, {"date": "2006-12-19", "close": 20918.59467795, "volume": 0.0}, {"date": "2006-12-21", "close": 22080.738826725, "volume": 1.0}, {"date": "2006-12-22", "close": 21693.3574438, "volume": 1.0}, {"date": "2006-12-27", "close": 20531.213295025, "volume": 3.0}, {"date": "2006-12-29", "close": 20143.8319121, "volume": 1.0}, {"date": "2007-01-02", "close": 20143.8319121, "volume": 0.0}, {"date": "2007-01-03", "close": 20143.8319121, "volume": 1.0}, {"date": "2007-01-08", "close": 19369.06914625, "volume": 1.0}, {"date": "2007-01-09", "close": 19756.450529175, "volume": 1.0}, {"date": "2007-01-10", "close": 20143.8319121, "volume": 0.0}, {"date": "2007-01-11", "close": 19369.06914625, "volume": 0.0}, {"date": "2007-01-12", "close": 19369.06914625, "volume": 0.0}, {"date": "2007-01-15", "close": 18981.687763325, "volume": 0.0}, {"date": "2007-01-16", "close": 18981.687763325, "volume": 0.0}, {"date": "2007-01-17", "close": 18981.687763325, "volume": 0.0}, {"date": "2007-01-18", "close": 17044.7808487, "volume": 5.0}, {"date": "2007-01-19", "close": 17819.54361455, "volume": 0.0}, {"date": "2007-01-22", "close": 17819.54361455, "volume": 1.0}, {"date": "2007-01-24", "close": 18206.924997475, "volume": 0.0}, {"date": "2007-01-25", "close": 18206.924997475, "volume": 0.0}, {"date": "2007-01-29", "close": 18206.924997475, "volume": 0.0}, {"date": "2007-01-30", "close": 17819.54361455, "volume": 1.0}, {"date": "2007-01-31", "close": 17819.54361455, "volume": 0.0}, {"date": "2007-02-01", "close": 17819.54361455, "volume": 0.0}, {"date": "2007-02-02", "close": 18206.924997475, "volume": 1.0}, {"date": "2007-02-05", "close": 18594.3063804, "volume": 1.0}, {"date": "2007-02-06", "close": 16657.399465775, "volume": 2.0}, {"date": "2007-02-08", "close": 18594.3063804, "volume": 0.0}, {"date": "2007-02-09", "close": 18594.3063804, "volume": 1.0}, {"date": "2007-02-12", "close": 16270.01808285, "volume": 1.0}, {"date": "2007-02-13", "close": 16270.01808285, "volume": 0.0}, {"date": "2007-02-14", "close": 16270.01808285, "volume": 0.0}, {"date": "2007-02-15", "close": 15882.636699925, "volume": 1.0}, {"date": "2007-02-16", "close": 17044.7808487, "volume": 0.0}, {"date": "2007-02-19", "close": 16270.01808285, "volume": 0.0}, {"date": "2007-02-20", "close": 16270.01808285, "volume": 0.0}, {"date": "2007-02-21", "close": 16270.01808285, "volume": 1.0}, {"date": "2007-02-22", "close": 15495.255317, "volume": 2.0}, {"date": "2007-02-23", "close": 17044.7808487, "volume": 1.0}, {"date": "2007-02-26", "close": 15495.255317, "volume": 1.0}, {"date": "2007-02-27", "close": 14720.49255115, "volume": 1.0}, {"date": "2007-02-28", "close": 14720.49255115, "volume": 1.0}, {"date": "2007-03-01", "close": 14720.49255115, "volume": 0.0}, {"date": "2007-03-02", "close": 14720.49255115, "volume": 1.0}, {"date": "2007-03-05", "close": 14720.49255115, "volume": 0.0}, {"date": "2007-03-06", "close": 15107.873934075, "volume": 0.0}, {"date": "2007-03-07", "close": 15107.873934075, "volume": 3.0}, {"date": "2007-03-08", "close": 14333.111168225, "volume": 0.0}, {"date": "2007-03-09", "close": 13945.7297853, "volume": 1.0}, {"date": "2007-03-12", "close": 14720.49255115, "volume": 2.0}, {"date": "2007-03-13", "close": 14720.49255115, "volume": 1.0}, {"date": "2007-03-14", "close": 14720.49255115, "volume": 1.0}, {"date": "2007-03-15", "close": 14720.49255115, "volume": 2.0}, {"date": "2007-03-16", "close": 14720.49255115, "volume": 0.0}, {"date": "2007-03-19", "close": 14333.111168225, "volume": 1.0}, {"date": "2007-03-20", "close": 15495.255317, "volume": 1.0}, {"date": "2007-03-21", "close": 14333.111168225, "volume": 2.0}, {"date": "2007-03-23", "close": 14333.111168225, "volume": 1.0}, {"date": "2007-03-26", "close": 14720.49255115, "volume": 1.0}, {"date": "2007-03-27", "close": 15495.255317, "volume": 1.0}, {"date": "2007-03-28", "close": 14720.49255115, "volume": 1.0}, {"date": "2007-03-29", "close": 15495.255317, "volume": 1.0}, {"date": "2007-03-30", "close": 14720.49255115, "volume": 1.0}, {"date": "2007-04-02", "close": 15107.873934075, "volume": 1.0}, {"date": "2007-04-03", "close": 14720.49255115, "volume": 1.0}, {"date": "2007-04-04", "close": 14720.49255115, "volume": 0.0}, {"date": "2007-04-05", "close": 14720.49255115, "volume": 1.0}, {"date": "2007-04-11", "close": 14720.49255115, "volume": 0.0}, {"date": "2007-04-12", "close": 15107.873934075, "volume": 0.0}, {"date": "2007-04-13", "close": 15495.255317, "volume": 2.0}, {"date": "2007-04-16", "close": 16657.399465775, "volume": 3.0}, {"date": "2007-04-17", "close": 18981.687763325, "volume": 6.0}, {"date": "2007-04-18", "close": 19756.450529175, "volume": 4.0}, {"date": "2007-04-19", "close": 20531.213295025, "volume": 4.0}, {"date": "2007-04-20", "close": 20143.8319121, "volume": 1.0}, {"date": "2007-04-23", "close": 18981.687763325, "volume": 2.0}, {"date": "2007-04-24", "close": 18981.687763325, "volume": 1.0}, {"date": "2007-04-26", "close": 18594.3063804, "volume": 3.0}, {"date": "2007-04-27", "close": 18594.3063804, "volume": 1.0}, {"date": "2007-04-30", "close": 18594.3063804, "volume": 1.0}, {"date": "2007-05-01", "close": 19369.06914625, "volume": 4.0}, {"date": "2007-05-02", "close": 19369.06914625, "volume": 2.0}, {"date": "2007-05-03", "close": 19369.06914625, "volume": 1.0}, {"date": "2007-05-04", "close": 20143.8319121, "volume": 0.0}, {"date": "2007-05-07", "close": 18594.3063804, "volume": 1.0}, {"date": "2007-05-08", "close": 20143.8319121, "volume": 2.0}, {"date": "2007-05-09", "close": 18594.3063804, "volume": 1.0}, {"date": "2007-05-10", "close": 18981.687763325, "volume": 3.0}, {"date": "2007-05-11", "close": 18981.687763325, "volume": 1.0}, {"date": "2007-05-14", "close": 19369.06914625, "volume": 3.0}, {"date": "2007-05-15", "close": 19756.450529175, "volume": 1.0}, {"date": "2007-05-16", "close": 18594.3063804, "volume": 1.0}, {"date": "2007-05-17", "close": 19369.06914625, "volume": 2.0}, {"date": "2007-05-18", "close": 18206.924997475, "volume": 1.0}, {"date": "2007-05-21", "close": 18981.687763325, "volume": 1.0}, {"date": "2007-05-22", "close": 18981.687763325, "volume": 0.0}, {"date": "2007-05-23", "close": 18981.687763325, "volume": 0.0}, {"date": "2007-05-24", "close": 18594.3063804, "volume": 1.0}, {"date": "2007-05-28", "close": 19369.06914625, "volume": 1.0}, {"date": "2007-05-30", "close": 17819.54361455, "volume": 0.0}, {"date": "2007-05-31", "close": 15495.255317, "volume": 12.0}, {"date": "2007-06-01", "close": 15495.255317, "volume": 4.0}, {"date": "2007-06-04", "close": 15107.873934075, "volume": 3.0}, {"date": "2007-06-05", "close": 14720.49255115, "volume": 1.0}, {"date": "2007-06-06", "close": 14333.111168225, "volume": 6.0}, {"date": "2007-06-07", "close": 14333.111168225, "volume": 1.0}, {"date": "2007-06-08", "close": 14333.111168225, "volume": 1.0}, {"date": "2007-06-12", "close": 14333.111168225, "volume": 2.0}, {"date": "2007-06-13", "close": 14333.111168225, "volume": 2.0}, {"date": "2007-06-14", "close": 13945.7297853, "volume": 1.0}, {"date": "2007-06-15", "close": 14720.49255115, "volume": 4.0}, {"date": "2007-06-18", "close": 13945.7297853, "volume": 1.0}, {"date": "2007-06-19", "close": 14720.49255115, "volume": 2.0}, {"date": "2007-06-20", "close": 14720.49255115, "volume": 2.0}, {"date": "2007-06-21", "close": 14720.49255115, "volume": 1.0}, {"date": "2007-06-22", "close": 15107.873934075, "volume": 3.0}, {"date": "2007-06-25", "close": 14333.111168225, "volume": 2.0}, {"date": "2007-06-26", "close": 14720.49255115, "volume": 2.0}, {"date": "2007-06-27", "close": 14333.111168225, "volume": 1.0}, {"date": "2007-06-28", "close": 14720.49255115, "volume": 0.0}, {"date": "2007-06-29", "close": 14333.111168225, "volume": 9.0}, {"date": "2007-07-02", "close": 16270.01808285, "volume": 11.0}, {"date": "2007-07-03", "close": 16270.01808285, "volume": 3.0}, {"date": "2007-07-04", "close": 15882.636699925, "volume": 1.0}, {"date": "2007-07-05", "close": 16270.01808285, "volume": 2.0}, {"date": "2007-07-06", "close": 17044.7808487, "volume": 5.0}, {"date": "2007-07-09", "close": 17819.54361455, "volume": 1.0}, {"date": "2007-07-10", "close": 17819.54361455, "volume": 2.0}, {"date": "2007-07-11", "close": 16657.399465775, "volume": 0.0}, {"date": "2007-07-12", "close": 16657.399465775, "volume": 1.0}, {"date": "2007-07-13", "close": 17819.54361455, "volume": 2.0}, {"date": "2007-07-16", "close": 17432.162231625, "volume": 2.0}, {"date": "2007-07-17", "close": 17432.162231625, "volume": 2.0}, {"date": "2007-07-18", "close": 17044.7808487, "volume": 0.0}, {"date": "2007-07-19", "close": 16657.399465775, "volume": 1.0}, {"date": "2007-07-20", "close": 17044.7808487, "volume": 1.0}, {"date": "2007-07-23", "close": 17044.7808487, "volume": 3.0}, {"date": "2007-07-24", "close": 17819.54361455, "volume": 1.0}, {"date": "2007-07-25", "close": 17044.7808487, "volume": 3.0}, {"date": "2007-07-26", "close": 17044.7808487, "volume": 2.0}, {"date": "2007-07-27", "close": 17044.7808487, "volume": 1.0}, {"date": "2007-07-30", "close": 16270.01808285, "volume": 3.0}, {"date": "2007-07-31", "close": 17432.162231625, "volume": 1.0}, {"date": "2007-08-01", "close": 17044.7808487, "volume": 2.0}, {"date": "2007-08-02", "close": 17044.7808487, "volume": 1.0}, {"date": "2007-08-03", "close": 16270.01808285, "volume": 4.0}, {"date": "2007-08-06", "close": 16270.01808285, "volume": 1.0}, {"date": "2007-08-07", "close": 17819.54361455, "volume": 2.0}, {"date": "2007-08-08", "close": 17044.7808487, "volume": 1.0}, {"date": "2007-08-09", "close": 15882.636699925, "volume": 1.0}, {"date": "2007-08-10", "close": 15495.255317, "volume": 1.0}, {"date": "2007-08-13", "close": 15882.636699925, "volume": 2.0}, {"date": "2007-08-14", "close": 15882.636699925, "volume": 2.0}, {"date": "2007-08-15", "close": 14333.111168225, "volume": 1.0}, {"date": "2007-08-16", "close": 13945.7297853, "volume": 3.0}, {"date": "2007-08-17", "close": 15882.636699925, "volume": 1.0}, {"date": "2007-08-20", "close": 15882.636699925, "volume": 0.0}, {"date": "2007-08-21", "close": 14720.49255115, "volume": 1.0}, {"date": "2007-08-22", "close": 14720.49255115, "volume": 1.0}, {"date": "2007-08-23", "close": 15495.255317, "volume": 1.0}, {"date": "2007-08-27", "close": 15107.873934075, "volume": 1.0}, {"date": "2007-08-28", "close": 15495.255317, "volume": 0.0}, {"date": "2007-08-29", "close": 13945.7297853, "volume": 4.0}, {"date": "2007-08-30", "close": 15495.255317, "volume": 0.0}, {"date": "2007-08-31", "close": 15495.255317, "volume": 2.0}, {"date": "2007-09-03", "close": 13945.7297853, "volume": 0.0}, {"date": "2007-09-04", "close": 15495.255317, "volume": 0.0}, {"date": "2007-09-06", "close": 14720.49255115, "volume": 0.0}, {"date": "2007-09-07", "close": 15495.255317, "volume": 1.0}, {"date": "2007-09-10", "close": 14720.49255115, "volume": 0.0}, {"date": "2007-09-11", "close": 14720.49255115, "volume": 1.0}, {"date": "2007-09-12", "close": 15107.873934075, "volume": 5.0}, {"date": "2007-09-13", "close": 17044.7808487, "volume": 6.0}, {"date": "2007-09-14", "close": 16270.01808285, "volume": 1.0}, {"date": "2007-09-17", "close": 17044.7808487, "volume": 1.0}, {"date": "2007-09-18", "close": 16270.01808285, "volume": 0.0}, {"date": "2007-09-19", "close": 16657.399465775, "volume": 0.0}, {"date": "2007-09-20", "close": 17044.7808487, "volume": 1.0}, {"date": "2007-09-21", "close": 17432.162231625, "volume": 1.0}, {"date": "2007-09-24", "close": 14720.49255115, "volume": 3.0}, {"date": "2007-09-25", "close": 16657.399465775, "volume": 0.0}, {"date": "2007-09-26", "close": 17432.162231625, "volume": 2.0}, {"date": "2007-09-27", "close": 17432.162231625, "volume": 0.0}, {"date": "2007-09-28", "close": 17044.7808487, "volume": 0.0}, {"date": "2007-10-01", "close": 17044.7808487, "volume": 1.0}, {"date": "2007-10-02", "close": 17044.7808487, "volume": 2.0}, {"date": "2007-10-03", "close": 17044.7808487, "volume": 0.0}, {"date": "2007-10-04", "close": 17044.7808487, "volume": 1.0}, {"date": "2007-10-05", "close": 17044.7808487, "volume": 1.0}, {"date": "2007-10-08", "close": 17044.7808487, "volume": 2.0}, {"date": "2007-10-10", "close": 17044.7808487, "volume": 1.0}, {"date": "2007-10-11", "close": 16270.01808285, "volume": 0.0}, {"date": "2007-10-12", "close": 17044.7808487, "volume": 2.0}, {"date": "2007-10-15", "close": 17044.7808487, "volume": 3.0}, {"date": "2007-10-16", "close": 17044.7808487, "volume": 3.0}, {"date": "2007-10-17", "close": 19369.06914625, "volume": 4.0}, {"date": "2007-10-18", "close": 18594.3063804, "volume": 4.0}, {"date": "2007-10-19", "close": 18594.3063804, "volume": 4.0}, {"date": "2007-10-22", "close": 19369.06914625, "volume": 3.0}, {"date": "2007-10-23", "close": 19369.06914625, "volume": 2.0}, {"date": "2007-10-24", "close": 17819.54361455, "volume": 3.0}, {"date": "2007-10-25", "close": 16270.01808285, "volume": 3.0}, {"date": "2007-10-26", "close": 18206.924997475, "volume": 2.0}, {"date": "2007-10-29", "close": 17819.54361455, "volume": 0.0}, {"date": "2007-10-30", "close": 17819.54361455, "volume": 0.0}, {"date": "2007-10-31", "close": 16270.01808285, "volume": 0.0}, {"date": "2007-11-01", "close": 17044.7808487, "volume": 1.0}, {"date": "2007-11-02", "close": 17044.7808487, "volume": 2.0}, {"date": "2007-11-05", "close": 17432.162231625, "volume": 1.0}, {"date": "2007-11-06", "close": 17432.162231625, "volume": 1.0}, {"date": "2007-11-07", "close": 17819.54361455, "volume": 1.0}, {"date": "2007-11-08", "close": 17819.54361455, "volume": 1.0}, {"date": "2007-11-09", "close": 17819.54361455, "volume": 1.0}, {"date": "2007-11-12", "close": 16657.399465775, "volume": 1.0}, {"date": "2007-11-13", "close": 19369.06914625, "volume": 7.0}, {"date": "2007-11-14", "close": 19756.450529175, "volume": 5.0}, {"date": "2007-11-15", "close": 17432.162231625, "volume": 3.0}, {"date": "2007-11-16", "close": 17432.162231625, "volume": 1.0}, {"date": "2007-11-19", "close": 17819.54361455, "volume": 2.0}, {"date": "2007-11-20", "close": 17819.54361455, "volume": 2.0}, {"date": "2007-11-21", "close": 17044.7808487, "volume": 1.0}, {"date": "2007-11-22", "close": 18594.3063804, "volume": 2.0}, {"date": "2007-11-23", "close": 18594.3063804, "volume": 0.0}, {"date": "2007-11-26", "close": 17044.7808487, "volume": 2.0}, {"date": "2007-11-27", "close": 17044.7808487, "volume": 2.0}, {"date": "2007-11-28", "close": 17432.162231625, "volume": 0.0}, {"date": "2007-11-29", "close": 16657.399465775, "volume": 1.0}, {"date": "2007-11-30", "close": 17819.54361455, "volume": 0.0}, {"date": "2007-12-04", "close": 16657.399465775, "volume": 0.0}, {"date": "2007-12-05", "close": 17044.7808487, "volume": 0.0}, {"date": "2007-12-06", "close": 17432.162231625, "volume": 0.0}, {"date": "2007-12-07", "close": 17819.54361455, "volume": 0.0}, {"date": "2007-12-11", "close": 17819.54361455, "volume": 1.0}, {"date": "2007-12-12", "close": 17432.162231625, "volume": 0.0}, {"date": "2007-12-13", "close": 16657.399465775, "volume": 0.0}, {"date": "2007-12-14", "close": 16270.01808285, "volume": 0.0}, {"date": "2007-12-17", "close": 15495.255317, "volume": 2.0}, {"date": "2007-12-18", "close": 15495.255317, "volume": 1.0}, {"date": "2007-12-19", "close": 14720.49255115, "volume": 1.0}, {"date": "2007-12-20", "close": 16270.01808285, "volume": 0.0}, {"date": "2007-12-21", "close": 15107.873934075, "volume": 0.0}, {"date": "2007-12-24", "close": 16657.399465775, "volume": 1.0}, {"date": "2007-12-27", "close": 16657.399465775, "volume": 1.0}, {"date": "2007-12-31", "close": 16657.399465775, "volume": 0.0}, {"date": "2008-01-02", "close": 17044.7808487, "volume": 0.0}, {"date": "2008-01-03", "close": 16270.01808285, "volume": 0.0}, {"date": "2008-01-04", "close": 16657.399465775, "volume": 0.0}, {"date": "2008-01-07", "close": 16657.399465775, "volume": 0.0}, {"date": "2008-01-08", "close": 16270.01808285, "volume": 0.0}, {"date": "2008-01-09", "close": 16657.399465775, "volume": 0.0}, {"date": "2008-01-10", "close": 15495.255317, "volume": 0.0}, {"date": "2008-01-11", "close": 15495.255317, "volume": 1.0}, {"date": "2008-01-14", "close": 16270.01808285, "volume": 0.0}, {"date": "2008-01-15", "close": 16270.01808285, "volume": 0.0}, {"date": "2008-01-16", "close": 14720.49255115, "volume": 3.0}, {"date": "2008-01-17", "close": 15495.255317, "volume": 0.0}, {"date": "2008-01-18", "close": 14720.49255115, "volume": 1.0}, {"date": "2008-01-21", "close": 14720.49255115, "volume": 0.0}, {"date": "2008-01-22", "close": 14720.49255115, "volume": 2.0}, {"date": "2008-01-23", "close": 14720.49255115, "volume": 2.0}, {"date": "2008-01-24", "close": 14720.49255115, "volume": 0.0}, {"date": "2008-01-25", "close": 13945.7297853, "volume": 0.0}, {"date": "2008-01-29", "close": 14720.49255115, "volume": 0.0}, {"date": "2008-01-30", "close": 15882.636699925, "volume": 1.0}, {"date": "2008-02-01", "close": 15882.636699925, "volume": 0.0}, {"date": "2008-02-04", "close": 15107.873934075, "volume": 1.0}, {"date": "2008-02-05", "close": 15882.636699925, "volume": 0.0}, {"date": "2008-02-06", "close": 14720.49255115, "volume": 0.0}, {"date": "2008-02-07", "close": 14720.49255115, "volume": 0.0}, {"date": "2008-02-11", "close": 15495.255317, "volume": 0.0}, {"date": "2008-02-12", "close": 14333.111168225, "volume": 1.0}, {"date": "2008-02-13", "close": 13945.7297853, "volume": 0.0}, {"date": "2008-02-19", "close": 13945.7297853, "volume": 1.0}, {"date": "2008-02-20", "close": 13945.7297853, "volume": 0.0}, {"date": "2008-02-21", "close": 14333.111168225, "volume": 0.0}, {"date": "2008-02-22", "close": 14720.49255115, "volume": 1.0}, {"date": "2008-02-25", "close": 14720.49255115, "volume": 0.0}, {"date": "2008-02-26", "close": 14333.111168225, "volume": 1.0}, {"date": "2008-02-27", "close": 14720.49255115, "volume": 1.0}, {"date": "2008-02-28", "close": 13945.7297853, "volume": 2.0}, {"date": "2008-02-29", "close": 15495.255317, "volume": 0.0}, {"date": "2008-03-03", "close": 15495.255317, "volume": 1.0}, {"date": "2008-03-06", "close": 14333.111168225, "volume": 1.0}, {"date": "2008-03-07", "close": 14720.49255115, "volume": 0.0}, {"date": "2008-03-10", "close": 14333.111168225, "volume": 0.0}, {"date": "2008-03-12", "close": 13945.7297853, "volume": 2.0}, {"date": "2008-03-14", "close": 13945.7297853, "volume": 0.0}, {"date": "2008-03-17", "close": 14333.111168225, "volume": 0.0}, {"date": "2008-03-18", "close": 14333.111168225, "volume": 0.0}, {"date": "2008-03-19", "close": 14333.111168225, "volume": 1.0}, {"date": "2008-03-20", "close": 13945.7297853, "volume": 1.0}, {"date": "2008-03-25", "close": 14720.49255115, "volume": 1.0}, {"date": "2008-03-26", "close": 13945.7297853, "volume": 0.0}, {"date": "2008-03-27", "close": 14333.111168225, "volume": 0.0}, {"date": "2008-03-31", "close": 14720.49255115, "volume": 0.0}, {"date": "2008-04-01", "close": 14720.49255115, "volume": 0.0}, {"date": "2008-04-02", "close": 14720.49255115, "volume": 0.0}, {"date": "2008-04-03", "close": 14720.49255115, "volume": 0.0}, {"date": "2008-04-04", "close": 14720.49255115, "volume": 0.0}, {"date": "2008-04-07", "close": 14333.111168225, "volume": 1.0}, {"date": "2008-04-08", "close": 14720.49255115, "volume": 0.0}, {"date": "2008-04-09", "close": 14720.49255115, "volume": 1.0}, {"date": "2008-04-10", "close": 14720.49255115, "volume": 0.0}, {"date": "2008-04-15", "close": 13945.7297853, "volume": 2.0}, {"date": "2008-04-16", "close": 13558.348402375, "volume": 0.0}, {"date": "2008-04-17", "close": 13558.348402375, "volume": 1.0}, {"date": "2008-04-18", "close": 13945.7297853, "volume": 0.0}, {"date": "2008-04-21", "close": 13170.96701945, "volume": 2.0}, {"date": "2008-04-22", "close": 13558.348402375, "volume": 0.0}, {"date": "2008-04-23", "close": 13558.348402375, "volume": 0.0}, {"date": "2008-04-24", "close": 13558.348402375, "volume": 0.0}, {"date": "2008-04-28", "close": 12783.585636525, "volume": 2.0}, {"date": "2008-04-29", "close": 12008.822870675, "volume": 0.0}, {"date": "2008-04-30", "close": 11621.44148775, "volume": 2.0}, {"date": "2008-05-01", "close": 11621.44148775, "volume": 1.0}, {"date": "2008-05-05", "close": 12008.822870675, "volume": 0.0}, {"date": "2008-05-06", "close": 12783.585636525, "volume": 1.0}, {"date": "2008-05-08", "close": 12008.822870675, "volume": 1.0}, {"date": "2008-05-12", "close": 12008.822870675, "volume": 1.0}, {"date": "2008-05-13", "close": 11621.44148775, "volume": 1.0}, {"date": "2008-05-14", "close": 12396.2042536, "volume": 0.0}, {"date": "2008-05-15", "close": 12396.2042536, "volume": 0.0}, {"date": "2008-05-16", "close": 12396.2042536, "volume": 0.0}, {"date": "2008-05-19", "close": 12396.2042536, "volume": 2.0}, {"date": "2008-05-20", "close": 12396.2042536, "volume": 1.0}, {"date": "2008-05-21", "close": 12783.585636525, "volume": 3.0}, {"date": "2008-05-22", "close": 11621.44148775, "volume": 2.0}, {"date": "2008-05-23", "close": 11234.060104825, "volume": 2.0}, {"date": "2008-05-26", "close": 11621.44148775, "volume": 0.0}, {"date": "2008-05-27", "close": 11621.44148775, "volume": 1.0}, {"date": "2008-06-02", "close": 10846.6787219, "volume": 0.0}, {"date": "2008-06-03", "close": 11234.060104825, "volume": 1.0}, {"date": "2008-06-04", "close": 12396.2042536, "volume": 4.0}, {"date": "2008-06-05", "close": 11234.060104825, "volume": 0.0}, {"date": "2008-06-06", "close": 11621.44148775, "volume": 0.0}, {"date": "2008-06-10", "close": 11234.060104825, "volume": 1.0}, {"date": "2008-06-11", "close": 12008.822870675, "volume": 1.0}, {"date": "2008-06-16", "close": 6817.91233948, "volume": 8.0}, {"date": "2008-06-17", "close": 6972.86489265, "volume": 1.0}, {"date": "2008-06-18", "close": 6508.00723314, "volume": 0.0}, {"date": "2008-06-19", "close": 6585.483509725, "volume": 1.0}, {"date": "2008-06-20", "close": 6198.1021268, "volume": 5.0}, {"date": "2008-06-23", "close": 6198.1021268, "volume": 5.0}, {"date": "2008-06-24", "close": 6120.625850215, "volume": 1.0}, {"date": "2008-06-25", "close": 5500.815637535, "volume": 41.0}, {"date": "2008-06-26", "close": 5500.815637535, "volume": 1.0}, {"date": "2008-06-27", "close": 5500.815637535, "volume": 13.0}, {"date": "2008-06-30", "close": 5423.33936095, "volume": 4.0}, {"date": "2008-07-01", "close": 5423.33936095, "volume": 3.0}, {"date": "2008-07-02", "close": 5500.815637535, "volume": 0.0}, {"date": "2008-07-03", "close": 5810.720743875, "volume": 1.0}, {"date": "2008-07-04", "close": 6198.1021268, "volume": 2.0}, {"date": "2008-07-08", "close": 6198.1021268, "volume": 1.0}, {"date": "2008-07-09", "close": 5888.19702046, "volume": 2.0}, {"date": "2008-07-10", "close": 5423.33936095, "volume": 14.0}, {"date": "2008-07-11", "close": 5423.33936095, "volume": 0.0}, {"date": "2008-07-18", "close": 5733.24446729, "volume": 0.0}, {"date": "2008-07-23", "close": 6043.14957363, "volume": 2.0}, {"date": "2008-07-24", "close": 5810.720743875, "volume": 0.0}, {"date": "2008-07-28", "close": 6043.14957363, "volume": 1.0}, {"date": "2008-07-29", "close": 5423.33936095, "volume": 1.0}, {"date": "2008-07-30", "close": 5423.33936095, "volume": 0.0}, {"date": "2008-07-31", "close": 5500.815637535, "volume": 0.0}, {"date": "2008-08-01", "close": 6120.625850215, "volume": 3.0}, {"date": "2008-08-05", "close": 5423.33936095, "volume": 0.0}, {"date": "2008-08-08", "close": 5423.33936095, "volume": 1.0}, {"date": "2008-08-11", "close": 5035.957978025, "volume": 1.0}, {"date": "2008-08-12", "close": 5035.957978025, "volume": 1.0}, {"date": "2008-08-13", "close": 3873.81382925, "volume": 0.0}, {"date": "2008-08-15", "close": 4648.5765951, "volume": 0.0}, {"date": "2008-08-19", "close": 4106.242659005, "volume": 0.0}, {"date": "2008-08-22", "close": 4106.242659005, "volume": 1.0}, {"date": "2008-08-25", "close": 5423.33936095, "volume": 0.0}, {"date": "2008-08-27", "close": 4648.5765951, "volume": 3.0}, {"date": "2009-11-02", "close": 18.077797871, "volume": 0.0}, {"date": "2009-11-04", "close": 25.82542553, "volume": 585.0}, {"date": "2009-11-06", "close": 28.407968083, "volume": 387.0}, {"date": "2009-11-10", "close": 25.82542553, "volume": 387.0}, {"date": "2009-11-13", "close": 28.407968083, "volume": 116.0}, {"date": "2009-11-16", "close": 28.407968083, "volume": 81.0}, {"date": "2009-11-18", "close": 28.407968083, "volume": 18.0}, {"date": "2009-11-19", "close": 25.82542553, "volume": 9.0}, {"date": "2009-11-20", "close": 25.82542553, "volume": 29.0}, {"date": "2009-11-23", "close": 28.407968083, "volume": 853.0}, {"date": "2009-11-24", "close": 33.573053189, "volume": 1811.0}, {"date": "2009-11-25", "close": 33.573053189, "volume": 137.0}, {"date": "2009-11-26", "close": 30.990510636, "volume": 124.0}, {"date": "2009-11-30", "close": 30.990510636, "volume": 12.0}, {"date": "2009-12-03", "close": 30.990510636, "volume": 5.0}, {"date": "2009-12-04", "close": 28.407968083, "volume": 1.0}, {"date": "2009-12-07", "close": 25.82542553, "volume": 854.0}, {"date": "2009-12-08", "close": 25.82542553, "volume": 3896.0}, {"date": "2009-12-09", "close": 28.407968083, "volume": 882.0}, {"date": "2009-12-10", "close": 25.82542553, "volume": 581.0}, {"date": "2009-12-11", "close": 28.407968083, "volume": 1945.0}, {"date": "2009-12-14", "close": 30.990510636, "volume": 3029.0}, {"date": "2009-12-15", "close": 30.990510636, "volume": 800.0}, {"date": "2009-12-16", "close": 30.990510636, "volume": 924.0}, {"date": "2009-12-17", "close": 30.990510636, "volume": 3343.0}, {"date": "2009-12-18", "close": 28.407968083, "volume": 3795.0}, {"date": "2009-12-21", "close": 30.990510636, "volume": 6723.0}, {"date": "2009-12-22", "close": 30.990510636, "volume": 1997.0}, {"date": "2009-12-23", "close": 30.990510636, "volume": 16.0}, {"date": "2009-12-24", "close": 30.990510636, "volume": 113.0}, {"date": "2009-12-29", "close": 30.990510636, "volume": 374.0}, {"date": "2009-12-30", "close": 30.990510636, "volume": 898.0}, {"date": "2010-01-04", "close": 30.990510636, "volume": 102.0}, {"date": "2010-01-05", "close": 30.990510636, "volume": 151.0}, {"date": "2010-01-06", "close": 30.990510636, "volume": 1575.0}, {"date": "2010-01-07", "close": 28.407968083, "volume": 1936.0}, {"date": "2010-01-08", "close": 30.990510636, "volume": 1024.0}, {"date": "2010-01-11", "close": 33.573053189, "volume": 503.0}, {"date": "2010-01-12", "close": 30.990510636, "volume": 348.0}, {"date": "2010-01-13", "close": 33.573053189, "volume": 410.0}, {"date": "2010-01-14", "close": 30.990510636, "volume": 2207.0}, {"date": "2010-01-15", "close": 33.573053189, "volume": 883.0}, {"date": "2010-01-18", "close": 36.155595742, "volume": 1303.0}, {"date": "2010-01-19", "close": 33.573053189, "volume": 2865.0}, {"date": "2010-01-20", "close": 33.573053189, "volume": 354.0}, {"date": "2010-01-21", "close": 30.990510636, "volume": 864.0}, {"date": "2010-01-25", "close": 30.990510636, "volume": 552.0}, {"date": "2010-01-27", "close": 30.990510636, "volume": 129.0}, {"date": "2010-01-28", "close": 30.990510636, "volume": 39.0}, {"date": "2010-01-29", "close": 30.990510636, "volume": 1044.0}, {"date": "2010-02-01", "close": 25.82542553, "volume": 2384.0}, {"date": "2010-02-02", "close": 28.407968083, "volume": 701.0}, {"date": "2010-02-03", "close": 28.407968083, "volume": 1245.0}, {"date": "2010-02-04", "close": 25.82542553, "volume": 2412.0}, {"date": "2010-02-05", "close": 25.82542553, "volume": 658.0}, {"date": "2010-02-09", "close": 25.82542553, "volume": 387.0}, {"date": "2010-02-10", "close": 25.82542553, "volume": 1090.0}, {"date": "2010-02-11", "close": 25.82542553, "volume": 1936.0}, {"date": "2010-02-12", "close": 28.407968083, "volume": 618.0}, {"date": "2010-02-15", "close": 25.82542553, "volume": 179.0}, {"date": "2010-02-16", "close": 28.407968083, "volume": 370.0}, {"date": "2010-02-18", "close": 25.82542553, "volume": 0.0}, {"date": "2010-02-19", "close": 25.82542553, "volume": 18.0}, {"date": "2010-02-22", "close": 25.82542553, "volume": 194.0}, {"date": "2010-02-23", "close": 28.407968083, "volume": 387.0}, {"date": "2010-02-24", "close": 25.82542553, "volume": 1591.0}, {"date": "2010-02-26", "close": 25.82542553, "volume": 627.0}, {"date": "2010-03-01", "close": 25.82542553, "volume": 194.0}, {"date": "2010-03-02", "close": 28.407968083, "volume": 383.0}, {"date": "2010-03-03", "close": 28.407968083, "volume": 178.0}, {"date": "2010-03-04", "close": 25.82542553, "volume": 163.0}, {"date": "2010-03-05", "close": 25.82542553, "volume": 612.0}, {"date": "2010-03-08", "close": 25.82542553, "volume": 116.0}, {"date": "2010-03-09", "close": 25.82542553, "volume": 15.0}, {"date": "2010-03-10", "close": 25.82542553, "volume": 194.0}, {"date": "2010-03-11", "close": 25.82542553, "volume": 79.0}, {"date": "2010-03-12", "close": 28.407968083, "volume": 23.0}, {"date": "2010-03-15", "close": 25.82542553, "volume": 425.0}, {"date": "2010-03-16", "close": 25.82542553, "volume": 0.0}, {"date": "2010-03-17", "close": 25.82542553, "volume": 22.0}, {"date": "2010-03-18", "close": 25.82542553, "volume": 387.0}, {"date": "2010-03-22", "close": 25.82542553, "volume": 387.0}, {"date": "2010-03-23", "close": 23.83958786, "volume": 42.0}, {"date": "2010-03-26", "close": 28.607505432, "volume": 169.0}, {"date": "2010-03-29", "close": 23.83958786, "volume": 0.0}, {"date": "2010-03-30", "close": 26.223546646, "volume": 263.0}, {"date": "2010-04-07", "close": 23.83958786, "volume": 366.0}, {"date": "2010-04-08", "close": 23.83958786, "volume": 535.0}, {"date": "2010-04-09", "close": 23.83958786, "volume": 842.0}, {"date": "2010-04-12", "close": 23.83958786, "volume": 317.0}, {"date": "2010-04-13", "close": 23.83958786, "volume": 539.0}, {"date": "2010-04-14", "close": 26.223546646, "volume": 346.0}, {"date": "2010-04-15", "close": 28.607505432, "volume": 556.0}, {"date": "2010-04-16", "close": 26.223546646, "volume": 143.0}, {"date": "2010-04-19", "close": 28.607505432, "volume": 3099.0}, {"date": "2010-04-20", "close": 28.607505432, "volume": 1024.0}, {"date": "2010-04-21", "close": 28.607505432, "volume": 834.0}, {"date": "2010-04-22", "close": 28.607505432, "volume": 629.0}, {"date": "2010-04-23", "close": 30.991464218, "volume": 1059.0}, {"date": "2010-04-27", "close": 30.991464218, "volume": 2053.0}, {"date": "2010-04-28", "close": 30.991464218, "volume": 32.0}, {"date": "2010-04-29", "close": 33.375423004, "volume": 1440.0}, {"date": "2010-04-30", "close": 35.75938179, "volume": 1367.0}, {"date": "2010-05-03", "close": 35.75938179, "volume": 71.0}, {"date": "2010-05-04", "close": 33.375423004, "volume": 223.0}, {"date": "2010-05-05", "close": 30.991464218, "volume": 1341.0}, {"date": "2010-05-07", "close": 30.991464218, "volume": 5.0}, {"date": "2010-05-10", "close": 30.991464218, "volume": 16.0}, {"date": "2010-05-11", "close": 28.607505432, "volume": 1154.0}, {"date": "2010-05-12", "close": 28.607505432, "volume": 84.0}, {"date": "2010-05-13", "close": 28.607505432, "volume": 14.0}, {"date": "2010-05-14", "close": 23.83958786, "volume": 1769.0}, {"date": "2010-05-17", "close": 23.83958786, "volume": 101.0}, {"date": "2010-05-18", "close": 23.83958786, "volume": 42.0}, {"date": "2010-05-19", "close": 23.83958786, "volume": 106.0}, {"date": "2010-05-24", "close": 23.83958786, "volume": 524.0}, {"date": "2010-05-25", "close": 23.83958786, "volume": 797.0}, {"date": "2010-05-26", "close": 23.83958786, "volume": 147.0}, {"date": "2010-05-27", "close": 21.455629074, "volume": 147.0}, {"date": "2010-05-31", "close": 23.83958786, "volume": 105.0}, {"date": "2010-06-01", "close": 23.83958786, "volume": 0.0}, {"date": "2010-06-02", "close": 23.83958786, "volume": 210.0}, {"date": "2010-06-03", "close": 23.83958786, "volume": 210.0}, {"date": "2010-06-07", "close": 23.83958786, "volume": 138.0}, {"date": "2010-06-09", "close": 23.83958786, "volume": 0.0}, {"date": "2010-06-15", "close": 19.071670288, "volume": 105.0}, {"date": "2010-06-17", "close": 21.455629074, "volume": 126.0}, {"date": "2010-06-18", "close": 21.455629074, "volume": 0.0}, {"date": "2010-06-21", "close": 21.455629074, "volume": 1.0}, {"date": "2010-06-22", "close": 23.83958786, "volume": 244.0}, {"date": "2010-06-23", "close": 23.83958786, "volume": 126.0}, {"date": "2010-06-24", "close": 26.223546646, "volume": 311.0}, {"date": "2010-06-25", "close": 23.83958786, "volume": 629.0}, {"date": "2010-06-28", "close": 23.83958786, "volume": 1.0}, {"date": "2010-06-30", "close": 26.223546646, "volume": 26.0}, {"date": "2010-07-12", "close": 21.455629074, "volume": 93.0}, {"date": "2010-07-13", "close": 21.455629074, "volume": 210.0}, {"date": "2010-07-16", "close": 21.455629074, "volume": 0.0}, {"date": "2010-07-20", "close": 21.455629074, "volume": 0.0}, {"date": "2010-07-23", "close": 21.455629074, "volume": 419.0}, {"date": "2010-07-27", "close": 23.83958786, "volume": 251.0}, {"date": "2010-07-30", "close": 23.83958786, "volume": 168.0}, {"date": "2010-08-03", "close": 21.455629074, "volume": 210.0}, {"date": "2010-08-04", "close": 23.83958786, "volume": 251.0}, {"date": "2010-08-05", "close": 21.455629074, "volume": 210.0}, {"date": "2010-08-20", "close": 21.455629074, "volume": 0.0}, {"date": "2010-08-25", "close": 21.455629074, "volume": 34.0}, {"date": "2010-08-26", "close": 21.455629074, "volume": 16.0}, {"date": "2010-08-27", "close": 21.455629074, "volume": 292.0}, {"date": "2010-08-31", "close": 21.455629074, "volume": 337.0}, {"date": "2010-09-09", "close": 21.455629074, "volume": 82.0}, {"date": "2010-09-13", "close": 21.455629074, "volume": 461.0}, {"date": "2010-09-14", "close": 21.455629074, "volume": 86.0}, {"date": "2010-09-23", "close": 21.455629074, "volume": 1.0}, {"date": "2010-09-27", "close": 21.455629074, "volume": 27.0}, {"date": "2010-09-28", "close": 23.83958786, "volume": 336.0}, {"date": "2010-09-29", "close": 23.83958786, "volume": 419.0}, {"date": "2010-09-30", "close": 23.83958786, "volume": 247.0}, {"date": "2010-10-06", "close": 23.83958786, "volume": 236.0}, {"date": "2010-10-07", "close": 21.455629074, "volume": 3.0}, {"date": "2010-10-11", "close": 23.83958786, "volume": 105.0}, {"date": "2010-10-15", "close": 21.455629074, "volume": 38.0}, {"date": "2010-10-18", "close": 21.455629074, "volume": 378.0}, {"date": "2010-10-21", "close": 21.455629074, "volume": 21.0}, {"date": "2010-10-29", "close": 21.455629074, "volume": 0.0}, {"date": "2010-11-03", "close": 23.83958786, "volume": 153.0}, {"date": "2010-11-04", "close": 28.607505432, "volume": 2121.0}, {"date": "2010-11-05", "close": 23.83958786, "volume": 734.0}, {"date": "2010-11-08", "close": 23.83958786, "volume": 126.0}, {"date": "2010-11-10", "close": 23.83958786, "volume": 839.0}, {"date": "2010-11-11", "close": 26.223546646, "volume": 419.0}, {"date": "2010-11-12", "close": 23.83958786, "volume": 0.0}, {"date": "2010-11-15", "close": 26.223546646, "volume": 3874.0}, {"date": "2010-11-16", "close": 26.223546646, "volume": 2181.0}, {"date": "2010-11-17", "close": 28.607505432, "volume": 120.0}, {"date": "2010-11-18", "close": 26.223546646, "volume": 294.0}, {"date": "2010-11-19", "close": 26.223546646, "volume": 105.0}, {"date": "2010-11-22", "close": 26.223546646, "volume": 11.0}, {"date": "2010-11-24", "close": 26.223546646, "volume": 472.0}, {"date": "2010-11-25", "close": 26.223546646, "volume": 570.0}, {"date": "2010-11-26", "close": 26.223546646, "volume": 846.0}, {"date": "2010-11-30", "close": 26.223546646, "volume": 315.0}, {"date": "2010-12-01", "close": 26.223546646, "volume": 0.0}, {"date": "2010-12-03", "close": 26.223546646, "volume": 210.0}, {"date": "2010-12-06", "close": 26.223546646, "volume": 315.0}, {"date": "2010-12-07", "close": 23.83958786, "volume": 1.0}, {"date": "2010-12-08", "close": 23.83958786, "volume": 0.0}, {"date": "2010-12-09", "close": 26.223546646, "volume": 52.0}, {"date": "2010-12-10", "close": 23.83958786, "volume": 1393.0}, {"date": "2010-12-13", "close": 26.223546646, "volume": 2204.0}, {"date": "2010-12-14", "close": 28.607505432, "volume": 2424.0}, {"date": "2010-12-15", "close": 30.991464218, "volume": 1720.0}, {"date": "2010-12-17", "close": 30.991464218, "volume": 3821.0}, {"date": "2010-12-20", "close": 30.991464218, "volume": 512.0}, {"date": "2010-12-21", "close": 30.991464218, "volume": 1392.0}, {"date": "2010-12-22", "close": 30.991464218, "volume": 545.0}, {"date": "2010-12-29", "close": 30.991464218, "volume": 292.0}, {"date": "2010-12-30", "close": 30.991464218, "volume": 575.0}, {"date": "2011-01-04", "close": 30.991464218, "volume": 168.0}, {"date": "2011-01-05", "close": 33.375423004, "volume": 738.0}, {"date": "2011-01-07", "close": 33.375423004, "volume": 839.0}, {"date": "2011-01-10", "close": 35.75938179, "volume": 776.0}, {"date": "2011-01-11", "close": 35.75938179, "volume": 214.0}, {"date": "2011-01-12", "close": 38.143340576, "volume": 958.0}, {"date": "2011-01-13", "close": 40.527299362, "volume": 130.0}, {"date": "2011-01-14", "close": 35.75938179, "volume": 2284.0}, {"date": "2011-01-17", "close": 35.75938179, "volume": 608.0}, {"date": "2011-01-18", "close": 35.75938179, "volume": 147.0}, {"date": "2011-01-19", "close": 33.375423004, "volume": 204.0}, {"date": "2011-01-20", "close": 35.75938179, "volume": 696.0}, {"date": "2011-01-21", "close": 35.75938179, "volume": 853.0}, {"date": "2011-01-24", "close": 35.75938179, "volume": 990.0}, {"date": "2011-01-25", "close": 35.75938179, "volume": 881.0}, {"date": "2011-01-27", "close": 33.375423004, "volume": 148.0}, {"date": "2011-01-28", "close": 35.75938179, "volume": 445.0}, {"date": "2011-01-31", "close": 40.527299362, "volume": 2016.0}, {"date": "2011-02-01", "close": 38.143340576, "volume": 518.0}, {"date": "2011-02-02", "close": 38.143340576, "volume": 373.0}, {"date": "2011-02-04", "close": 42.911258148, "volume": 26850.0}, {"date": "2011-02-07", "close": 38.143340576, "volume": 5987.0}, {"date": "2011-02-08", "close": 40.527299362, "volume": 4343.0}, {"date": "2011-02-09", "close": 40.527299362, "volume": 3542.0}, {"date": "2011-02-10", "close": 40.527299362, "volume": 1853.0}, {"date": "2011-02-11", "close": 40.527299362, "volume": 1007.0}, {"date": "2011-02-14", "close": 40.527299362, "volume": 1227.0}, {"date": "2011-02-15", "close": 42.911258148, "volume": 1530.0}, {"date": "2011-02-16", "close": 45.295216934, "volume": 5702.0}, {"date": "2011-02-21", "close": 54.831052078, "volume": 20149.0}, {"date": "2011-02-22", "close": 54.831052078, "volume": 5950.0}, {"date": "2011-02-23", "close": 57.215010864, "volume": 5197.0}, {"date": "2011-02-24", "close": 59.59896965, "volume": 4003.0}, {"date": "2011-02-25", "close": 57.215010864, "volume": 10712.0}, {"date": "2011-02-28", "close": 54.831052078, "volume": 3140.0}, {"date": "2011-03-01", "close": 66.750846008, "volume": 16525.0}, {"date": "2011-03-02", "close": 66.750846008, "volume": 8765.0}, {"date": "2011-03-03", "close": 61.982928436, "volume": 1575.0}, {"date": "2011-03-04", "close": 69.134804794, "volume": 11344.0}, {"date": "2011-03-07", "close": 69.134804794, "volume": 4856.0}, {"date": "2011-03-08", "close": 66.750846008, "volume": 2708.0}, {"date": "2011-03-09", "close": 64.366887222, "volume": 2819.0}, {"date": "2011-03-10", "close": 54.831052078, "volume": 3652.0}, {"date": "2011-03-11", "close": 54.831052078, "volume": 1986.0}, {"date": "2011-03-14", "close": 54.831052078, "volume": 1194.0}, {"date": "2011-03-15", "close": 47.67917572, "volume": 3300.0}, {"date": "2011-03-16", "close": 52.447093292, "volume": 1808.0}, {"date": "2011-03-17", "close": 52.447093292, "volume": 667.0}, {"date": "2011-03-18", "close": 50.063134506, "volume": 1369.0}, {"date": "2011-03-21", "close": 59.59896965, "volume": 2302.0}, {"date": "2011-03-22", "close": 57.215010864, "volume": 4593.0}, {"date": "2011-03-23", "close": 68.674994498, "volume": 207.0}, {"date": "2011-03-24", "close": 68.674994498, "volume": 414.0}, {"date": "2011-03-25", "close": 74.918175816, "volume": 1913.0}, {"date": "2011-03-28", "close": 81.161357134, "volume": 150.0}, {"date": "2011-03-29", "close": 78.039766475, "volume": 192.0}, {"date": "2011-03-30", "close": 78.039766475, "volume": 1090.0}, {"date": "2011-03-31", "close": 74.918175816, "volume": 253.0}, {"date": "2011-04-01", "close": 74.918175816, "volume": 753.0}, {"date": "2011-04-04", "close": 71.796585157, "volume": 1468.0}, {"date": "2011-04-05", "close": 71.796585157, "volume": 736.0}, {"date": "2011-04-06", "close": 71.796585157, "volume": 237.0}, {"date": "2011-04-07", "close": 71.796585157, "volume": 73.0}, {"date": "2011-04-08", "close": 74.918175816, "volume": 121.0}, {"date": "2011-04-11", "close": 74.918175816, "volume": 804.0}, {"date": "2011-04-12", "close": 71.796585157, "volume": 99.0}, {"date": "2011-04-13", "close": 71.796585157, "volume": 272.0}, {"date": "2011-04-14", "close": 74.918175816, "volume": 627.0}, {"date": "2011-04-15", "close": 65.553403839, "volume": 525.0}, {"date": "2011-04-18", "close": 65.553403839, "volume": 506.0}, {"date": "2011-04-19", "close": 65.553403839, "volume": 543.0}, {"date": "2011-04-20", "close": 65.553403839, "volume": 178.0}, {"date": "2011-04-21", "close": 68.674994498, "volume": 590.0}, {"date": "2011-04-27", "close": 65.553403839, "volume": 559.0}, {"date": "2011-04-28", "close": 62.43181318, "volume": 1372.0}, {"date": "2011-04-29", "close": 59.310222521, "volume": 1692.0}, {"date": "2011-05-02", "close": 56.188631862, "volume": 537.0}, {"date": "2011-05-03", "close": 56.188631862, "volume": 156.0}, {"date": "2011-05-04", "close": 53.067041203, "volume": 467.0}, {"date": "2011-05-05", "close": 59.310222521, "volume": 332.0}, {"date": "2011-05-06", "close": 56.188631862, "volume": 538.0}, {"date": "2011-05-09", "close": 56.188631862, "volume": 69.0}, {"date": "2011-05-10", "close": 59.310222521, "volume": 656.0}, {"date": "2011-05-11", "close": 53.067041203, "volume": 418.0}, {"date": "2011-05-12", "close": 78.039766475, "volume": 45113.0}, {"date": "2011-05-13", "close": 74.918175816, "volume": 8441.0}, {"date": "2011-05-16", "close": 71.796585157, "volume": 5800.0}, {"date": "2011-05-17", "close": 65.553403839, "volume": 1781.0}, {"date": "2011-05-18", "close": 65.553403839, "volume": 631.0}, {"date": "2011-05-19", "close": 68.674994498, "volume": 1064.0}, {"date": "2011-05-20", "close": 68.674994498, "volume": 8.0}, {"date": "2011-05-23", "close": 65.553403839, "volume": 303.0}, {"date": "2011-05-24", "close": 62.43181318, "volume": 1080.0}, {"date": "2011-05-25", "close": 62.43181318, "volume": 979.0}, {"date": "2011-05-26", "close": 65.553403839, "volume": 996.0}, {"date": "2011-05-27", "close": 74.918175816, "volume": 64.0}, {"date": "2011-05-30", "close": 68.674994498, "volume": 110.0}, {"date": "2011-05-31", "close": 68.674994498, "volume": 860.0}, {"date": "2011-06-01", "close": 68.674994498, "volume": 278.0}, {"date": "2011-06-02", "close": 65.553403839, "volume": 1263.0}, {"date": "2011-06-03", "close": 62.43181318, "volume": 438.0}, {"date": "2011-06-06", "close": 62.43181318, "volume": 407.0}, {"date": "2011-06-07", "close": 65.553403839, "volume": 355.0}, {"date": "2011-06-08", "close": 65.553403839, "volume": 360.0}, {"date": "2011-06-09", "close": 62.43181318, "volume": 1650.0}, {"date": "2011-06-10", "close": 62.43181318, "volume": 876.0}, {"date": "2011-06-14", "close": 62.43181318, "volume": 606.0}, {"date": "2011-06-15", "close": 62.43181318, "volume": 3526.0}, {"date": "2011-06-16", "close": 65.553403839, "volume": 424.0}, {"date": "2011-06-17", "close": 68.674994498, "volume": 2527.0}, {"date": "2011-06-20", "close": 65.553403839, "volume": 593.0}, {"date": "2011-06-21", "close": 68.674994498, "volume": 458.0}, {"date": "2011-06-22", "close": 68.674994498, "volume": 825.0}, {"date": "2011-06-23", "close": 65.553403839, "volume": 146.0}, {"date": "2011-06-24", "close": 68.674994498, "volume": 1458.0}, {"date": "2011-06-27", "close": 65.553403839, "volume": 311.0}, {"date": "2011-06-28", "close": 65.553403839, "volume": 289.0}, {"date": "2011-06-29", "close": 68.674994498, "volume": 582.0}, {"date": "2011-06-30", "close": 68.674994498, "volume": 83.0}, {"date": "2011-07-01", "close": 68.674994498, "volume": 970.0}, {"date": "2011-07-04", "close": 68.674994498, "volume": 466.0}, {"date": "2011-07-05", "close": 68.674994498, "volume": 750.0}, {"date": "2011-07-06", "close": 65.553403839, "volume": 68.0}, {"date": "2011-07-07", "close": 65.553403839, "volume": 160.0}, {"date": "2011-07-08", "close": 71.796585157, "volume": 1052.0}, {"date": "2011-07-11", "close": 68.674994498, "volume": 640.0}, {"date": "2011-07-12", "close": 68.674994498, "volume": 96.0}, {"date": "2011-07-13", "close": 71.796585157, "volume": 329.0}, {"date": "2011-07-14", "close": 65.553403839, "volume": 294.0}, {"date": "2011-07-15", "close": 65.553403839, "volume": 1412.0}, {"date": "2011-07-19", "close": 65.553403839, "volume": 336.0}, {"date": "2011-07-20", "close": 74.918175816, "volume": 4293.0}, {"date": "2011-07-21", "close": 71.796585157, "volume": 982.0}, {"date": "2011-07-22", "close": 71.796585157, "volume": 174.0}, {"date": "2011-07-25", "close": 68.674994498, "volume": 127.0}, {"date": "2011-07-26", "close": 71.796585157, "volume": 950.0}, {"date": "2011-07-27", "close": 68.674994498, "volume": 495.0}, {"date": "2011-07-28", "close": 65.553403839, "volume": 759.0}, {"date": "2011-07-29", "close": 62.43181318, "volume": 785.0}, {"date": "2011-08-01", "close": 68.674994498, "volume": 215.0}, {"date": "2011-08-02", "close": 68.674994498, "volume": 170.0}, {"date": "2011-08-03", "close": 68.674994498, "volume": 843.0}, {"date": "2011-08-04", "close": 62.43181318, "volume": 160.0}, {"date": "2011-08-05", "close": 56.188631862, "volume": 1220.0}, {"date": "2011-08-08", "close": 59.310222521, "volume": 103.0}, {"date": "2011-08-09", "close": 56.188631862, "volume": 462.0}, {"date": "2011-08-10", "close": 62.43181318, "volume": 856.0}, {"date": "2011-08-11", "close": 62.43181318, "volume": 449.0}, {"date": "2011-08-15", "close": 62.43181318, "volume": 367.0}, {"date": "2011-08-16", "close": 62.43181318, "volume": 99.0}, {"date": "2011-08-17", "close": 62.43181318, "volume": 29.0}, {"date": "2011-08-18", "close": 62.43181318, "volume": 164.0}, {"date": "2011-08-19", "close": 62.43181318, "volume": 77.0}, {"date": "2011-08-22", "close": 62.43181318, "volume": 160.0}, {"date": "2011-08-23", "close": 62.43181318, "volume": 88.0}, {"date": "2011-08-24", "close": 65.553403839, "volume": 392.0}, {"date": "2011-08-26", "close": 62.43181318, "volume": 133.0}, {"date": "2011-08-29", "close": 62.43181318, "volume": 107.0}, {"date": "2011-08-30", "close": 62.43181318, "volume": 24.0}, {"date": "2011-08-31", "close": 62.43181318, "volume": 1602.0}, {"date": "2011-09-02", "close": 62.43181318, "volume": 332.0}, {"date": "2011-09-05", "close": 62.43181318, "volume": 405.0}, {"date": "2011-09-06", "close": 62.43181318, "volume": 16.0}, {"date": "2011-09-07", "close": 56.188631862, "volume": 849.0}, {"date": "2011-09-08", "close": 56.188631862, "volume": 448.0}, {"date": "2011-09-09", "close": 59.310222521, "volume": 663.0}, {"date": "2011-09-12", "close": 56.188631862, "volume": 130.0}, {"date": "2011-09-13", "close": 56.188631862, "volume": 348.0}, {"date": "2011-09-14", "close": 56.188631862, "volume": 23.0}, {"date": "2011-09-15", "close": 56.188631862, "volume": 409.0}, {"date": "2011-09-16", "close": 53.067041203, "volume": 111.0}, {"date": "2011-09-19", "close": 49.945450544, "volume": 34.0}, {"date": "2011-09-20", "close": 56.188631862, "volume": 309.0}, {"date": "2011-09-21", "close": 56.188631862, "volume": 11.0}, {"date": "2011-09-22", "close": 49.945450544, "volume": 32.0}, {"date": "2011-09-23", "close": 49.945450544, "volume": 25.0}, {"date": "2011-09-26", "close": 46.823859885, "volume": 501.0}, {"date": "2011-09-27", "close": 53.067041203, "volume": 248.0}, {"date": "2011-09-28", "close": 53.067041203, "volume": 9.0}, {"date": "2011-09-30", "close": 49.945450544, "volume": 224.0}, {"date": "2011-10-03", "close": 49.945450544, "volume": 138.0}, {"date": "2011-10-04", "close": 46.823859885, "volume": 64.0}, {"date": "2011-10-05", "close": 49.945450544, "volume": 105.0}, {"date": "2011-10-06", "close": 53.067041203, "volume": 739.0}, {"date": "2011-10-07", "close": 56.188631862, "volume": 214.0}, {"date": "2011-10-10", "close": 56.188631862, "volume": 106.0}, {"date": "2011-10-11", "close": 56.188631862, "volume": 160.0}, {"date": "2011-10-12", "close": 49.945450544, "volume": 0.0}, {"date": "2011-10-14", "close": 59.310222521, "volume": 1345.0}, {"date": "2011-10-17", "close": 59.310222521, "volume": 16.0}, {"date": "2011-10-18", "close": 59.310222521, "volume": 80.0}, {"date": "2011-10-20", "close": 59.310222521, "volume": 33.0}, {"date": "2011-10-25", "close": 53.067041203, "volume": 11.0}, {"date": "2011-10-26", "close": 56.188631862, "volume": 246.0}, {"date": "2011-10-27", "close": 56.188631862, "volume": 64.0}, {"date": "2011-10-28", "close": 59.310222521, "volume": 45.0}, {"date": "2011-10-31", "close": 59.310222521, "volume": 51.0}, {"date": "2011-11-01", "close": 62.43181318, "volume": 77.0}, {"date": "2011-11-02", "close": 56.188631862, "volume": 205.0}, {"date": "2011-11-03", "close": 56.188631862, "volume": 123.0}, {"date": "2011-11-04", "close": 53.067041203, "volume": 50.0}, {"date": "2011-11-07", "close": 59.310222521, "volume": 1043.0}, {"date": "2011-11-08", "close": 56.188631862, "volume": 897.0}, {"date": "2011-11-09", "close": 62.43181318, "volume": 1378.0}, {"date": "2011-11-10", "close": 65.553403839, "volume": 2295.0}, {"date": "2011-11-11", "close": 68.674994498, "volume": 2763.0}, {"date": "2011-11-14", "close": 68.674994498, "volume": 222.0}, {"date": "2011-11-15", "close": 68.674994498, "volume": 2258.0}, {"date": "2011-11-16", "close": 65.553403839, "volume": 1569.0}, {"date": "2011-11-17", "close": 71.796585157, "volume": 240.0}, {"date": "2011-11-18", "close": 71.796585157, "volume": 160.0}, {"date": "2011-11-21", "close": 65.553403839, "volume": 605.0}, {"date": "2011-11-22", "close": 68.674994498, "volume": 10.0}, {"date": "2011-11-23", "close": 65.553403839, "volume": 269.0}, {"date": "2011-11-25", "close": 62.43181318, "volume": 688.0}, {"date": "2011-11-28", "close": 62.43181318, "volume": 120.0}, {"date": "2011-11-29", "close": 62.43181318, "volume": 449.0}, {"date": "2011-11-30", "close": 59.310222521, "volume": 641.0}, {"date": "2011-12-01", "close": 59.310222521, "volume": 608.0}, {"date": "2011-12-02", "close": 59.310222521, "volume": 336.0}, {"date": "2011-12-05", "close": 62.43181318, "volume": 455.0}, {"date": "2011-12-06", "close": 62.43181318, "volume": 320.0}, {"date": "2011-12-07", "close": 62.43181318, "volume": 11.0}, {"date": "2011-12-08", "close": 65.553403839, "volume": 7455.0}, {"date": "2011-12-09", "close": 68.674994498, "volume": 460.0}, {"date": "2011-12-12", "close": 65.553403839, "volume": 345.0}, {"date": "2011-12-13", "close": 65.553403839, "volume": 111.0}, {"date": "2011-12-14", "close": 62.43181318, "volume": 101.0}, {"date": "2011-12-15", "close": 68.674994498, "volume": 72.0}, {"date": "2011-12-16", "close": 65.553403839, "volume": 416.0}, {"date": "2011-12-19", "close": 53.067041203, "volume": 529.0}, {"date": "2011-12-20", "close": 56.188631862, "volume": 0.0}, {"date": "2011-12-21", "close": 56.188631862, "volume": 57.0}, {"date": "2011-12-23", "close": 56.188631862, "volume": 128.0}, {"date": "2011-12-28", "close": 56.188631862, "volume": 16.0}, {"date": "2012-01-03", "close": 62.43181318, "volume": 16.0}, {"date": "2012-01-04", "close": 62.43181318, "volume": 372.0}, {"date": "2012-01-05", "close": 59.310222521, "volume": 83.0}, {"date": "2012-01-09", "close": 59.310222521, "volume": 64.0}, {"date": "2012-01-10", "close": 62.43181318, "volume": 548.0}, {"date": "2012-01-12", "close": 62.43181318, "volume": 1378.0}, {"date": "2012-01-13", "close": 62.43181318, "volume": 28.0}, {"date": "2012-01-16", "close": 62.43181318, "volume": 8.0}, {"date": "2012-01-17", "close": 62.43181318, "volume": 392.0}, {"date": "2012-01-18", "close": 62.43181318, "volume": 80.0}, {"date": "2012-01-19", "close": 59.310222521, "volume": 16.0}, {"date": "2012-01-20", "close": 59.310222521, "volume": 186.0}, {"date": "2012-01-23", "close": 62.43181318, "volume": 144.0}, {"date": "2012-01-24", "close": 59.310222521, "volume": 21.0}, {"date": "2012-01-30", "close": 59.310222521, "volume": 320.0}, {"date": "2012-01-31", "close": 59.310222521, "volume": 580.0}, {"date": "2012-02-01", "close": 62.43181318, "volume": 32.0}, {"date": "2012-02-02", "close": 59.310222521, "volume": 452.0}, {"date": "2012-02-03", "close": 65.553403839, "volume": 380.0}, {"date": "2012-02-06", "close": 65.553403839, "volume": 894.0}, {"date": "2012-02-07", "close": 65.553403839, "volume": 48.0}, {"date": "2012-02-08", "close": 65.553403839, "volume": 32.0}, {"date": "2012-02-09", "close": 62.43181318, "volume": 320.0}, {"date": "2012-02-10", "close": 62.43181318, "volume": 50.0}, {"date": "2012-02-13", "close": 62.43181318, "volume": 416.0}, {"date": "2012-02-14", "close": 65.553403839, "volume": 80.0}, {"date": "2012-02-15", "close": 62.43181318, "volume": 459.0}, {"date": "2012-02-16", "close": 62.43181318, "volume": 32.0}, {"date": "2012-02-17", "close": 62.43181318, "volume": 64.0}, {"date": "2012-02-20", "close": 62.43181318, "volume": 368.0}, {"date": "2012-02-21", "close": 59.310222521, "volume": 1841.0}, {"date": "2012-02-22", "close": 56.188631862, "volume": 220.0}, {"date": "2012-02-23", "close": 59.310222521, "volume": 272.0}, {"date": "2012-02-24", "close": 59.310222521, "volume": 269.0}, {"date": "2012-02-27", "close": 59.310222521, "volume": 50.0}, {"date": "2012-02-28", "close": 56.188631862, "volume": 722.0}, {"date": "2012-02-29", "close": 59.310222521, "volume": 841.0}, {"date": "2012-03-01", "close": 56.188631862, "volume": 411.0}, {"date": "2012-03-02", "close": 62.43181318, "volume": 54.0}, {"date": "2012-03-05", "close": 62.43181318, "volume": 458.0}, {"date": "2012-03-07", "close": 59.310222521, "volume": 1561.0}, {"date": "2012-03-08", "close": 56.188631862, "volume": 66.0}, {"date": "2012-03-09", "close": 56.188631862, "volume": 160.0}, {"date": "2012-03-12", "close": 59.310222521, "volume": 51.0}, {"date": "2012-03-14", "close": 56.188631862, "volume": 65.0}, {"date": "2012-03-15", "close": 59.310222521, "volume": 96.0}, {"date": "2012-03-16", "close": 56.188631862, "volume": 32.0}, {"date": "2012-03-19", "close": 56.188631862, "volume": 396.0}, {"date": "2012-03-23", "close": 53.067041203, "volume": 1104.0}, {"date": "2012-03-26", "close": 53.067041203, "volume": 135.0}, {"date": "2012-03-27", "close": 49.945450544, "volume": 99.0}, {"date": "2012-03-28", "close": 49.945450544, "volume": 1220.0}, {"date": "2012-03-29", "close": 53.067041203, "volume": 278.0}, {"date": "2012-03-30", "close": 53.067041203, "volume": 101.0}, {"date": "2012-04-02", "close": 53.067041203, "volume": 252.0}, {"date": "2012-04-03", "close": 53.067041203, "volume": 4.0}, {"date": "2012-04-04", "close": 49.945450544, "volume": 194.0}, {"date": "2012-04-05", "close": 49.945450544, "volume": 21.0}, {"date": "2012-04-10", "close": 46.823859885, "volume": 154.0}, {"date": "2012-04-12", "close": 46.823859885, "volume": 2.0}, {"date": "2012-04-17", "close": 43.702269226, "volume": 437.0}, {"date": "2012-04-18", "close": 49.945450544, "volume": 739.0}, {"date": "2012-04-19", "close": 46.823859885, "volume": 122.0}, {"date": "2012-04-20", "close": 46.823859885, "volume": 633.0}, {"date": "2012-04-23", "close": 43.702269226, "volume": 350.0}, {"date": "2012-04-24", "close": 46.823859885, "volume": 21.0}, {"date": "2012-04-26", "close": 40.580678567, "volume": 1580.0}, {"date": "2012-04-27", "close": 43.702269226, "volume": 213.0}, {"date": "2012-05-02", "close": 43.702269226, "volume": 232.0}, {"date": "2012-05-03", "close": 49.945450544, "volume": 467.0}, {"date": "2012-05-04", "close": 43.702269226, "volume": 203.0}, {"date": "2012-05-07", "close": 43.702269226, "volume": 32.0}, {"date": "2012-05-08", "close": 43.702269226, "volume": 480.0}, {"date": "2012-05-09", "close": 40.580678567, "volume": 0.0}, {"date": "2012-05-10", "close": 40.580678567, "volume": 42.0}, {"date": "2012-05-11", "close": 43.702269226, "volume": 32.0}, {"date": "2012-05-14", "close": 37.459087908, "volume": 224.0}, {"date": "2012-05-18", "close": 37.459087908, "volume": 320.0}, {"date": "2012-05-21", "close": 37.459087908, "volume": 82.0}, {"date": "2012-05-22", "close": 40.580678567, "volume": 11.0}, {"date": "2012-05-24", "close": 43.702269226, "volume": 23.0}, {"date": "2012-05-25", "close": 37.459087908, "volume": 96.0}, {"date": "2012-05-28", "close": 34.337497249, "volume": 80.0}, {"date": "2012-05-29", "close": 34.337497249, "volume": 78.0}, {"date": "2012-05-30", "close": 34.337497249, "volume": 108.0}, {"date": "2012-05-31", "close": 37.459087908, "volume": 16.0}, {"date": "2012-06-01", "close": 34.337497249, "volume": 160.0}, {"date": "2012-06-04", "close": 31.21590659, "volume": 320.0}, {"date": "2012-06-07", "close": 34.337497249, "volume": 219.0}, {"date": "2012-06-08", "close": 31.21590659, "volume": 690.0}, {"date": "2012-06-12", "close": 31.21590659, "volume": 131.0}, {"date": "2012-06-13", "close": 31.21590659, "volume": 107.0}, {"date": "2012-06-18", "close": 31.21590659, "volume": 45.0}, {"date": "2012-06-19", "close": 34.337497249, "volume": 32.0}, {"date": "2012-06-20", "close": 37.459087908, "volume": 32.0}, {"date": "2012-06-21", "close": 34.337497249, "volume": 8.0}, {"date": "2012-06-25", "close": 40.580678567, "volume": 21.0}, {"date": "2012-06-26", "close": 34.337497249, "volume": 160.0}, {"date": "2012-06-27", "close": 31.21590659, "volume": 141.0}, {"date": "2012-06-28", "close": 31.21590659, "volume": 134.0}, {"date": "2012-06-29", "close": 31.21590659, "volume": 160.0}, {"date": "2012-07-04", "close": 31.21590659, "volume": 42.0}, {"date": "2012-07-06", "close": 31.21590659, "volume": 74.0}, {"date": "2012-07-09", "close": 31.21590659, "volume": 95.0}, {"date": "2012-07-10", "close": 31.21590659, "volume": 196.0}, {"date": "2012-07-12", "close": 31.21590659, "volume": 13.0}, {"date": "2012-07-20", "close": 31.21590659, "volume": 16.0}, {"date": "2012-07-24", "close": 31.21590659, "volume": 80.0}, {"date": "2012-07-26", "close": 31.21590659, "volume": 96.0}, {"date": "2012-07-27", "close": 31.21590659, "volume": 8.0}, {"date": "2012-07-30", "close": 34.337497249, "volume": 13.0}, {"date": "2012-08-03", "close": 31.21590659, "volume": 59.0}, {"date": "2012-08-09", "close": 34.337497249, "volume": 128.0}, {"date": "2012-08-15", "close": 34.337497249, "volume": 641.0}, {"date": "2012-08-16", "close": 31.21590659, "volume": 320.0}, {"date": "2012-08-20", "close": 34.337497249, "volume": 58.0}, {"date": "2012-08-27", "close": 31.21590659, "volume": 11.0}, {"date": "2012-08-28", "close": 31.21590659, "volume": 64.0}, {"date": "2012-09-03", "close": 28.094315931, "volume": 408.0}, {"date": "2012-09-11", "close": 28.094315931, "volume": 64.0}, {"date": "2012-09-12", "close": 28.094315931, "volume": 71.0}, {"date": "2012-09-13", "close": 24.972725272, "volume": 22.0}, {"date": "2012-09-18", "close": 31.21590659, "volume": 336.0}, {"date": "2012-09-19", "close": 34.337497249, "volume": 250.0}, {"date": "2012-09-20", "close": 34.337497249, "volume": 32.0}, {"date": "2012-09-24", "close": 31.21590659, "volume": 64.0}, {"date": "2012-09-25", "close": 31.21590659, "volume": 327.0}, {"date": "2012-09-26", "close": 31.21590659, "volume": 32.0}, {"date": "2012-09-28", "close": 31.21590659, "volume": 10.0}, {"date": "2012-10-01", "close": 24.972725272, "volume": 0.0}, {"date": "2012-10-08", "close": 31.21590659, "volume": 5.0}, {"date": "2012-10-12", "close": 24.972725272, "volume": 644.0}, {"date": "2012-10-16", "close": 28.094315931, "volume": 897.0}, {"date": "2012-10-17", "close": 21.851134613, "volume": 727.0}, {"date": "2012-10-18", "close": 28.094315931, "volume": 27.0}, {"date": "2012-10-19", "close": 28.094315931, "volume": 966.0}, {"date": "2012-10-22", "close": 24.972725272, "volume": 19.0}, {"date": "2012-10-30", "close": 21.851134613, "volume": 362.0}, {"date": "2012-10-31", "close": 21.851134613, "volume": 513.0}, {"date": "2012-11-01", "close": 21.851134613, "volume": 64.0}, {"date": "2012-11-05", "close": 21.851134613, "volume": 40.0}, {"date": "2012-11-08", "close": 21.851134613, "volume": 268.0}, {"date": "2012-11-12", "close": 21.851134613, "volume": 8.0}, {"date": "2012-11-14", "close": 21.851134613, "volume": 0.0}, {"date": "2012-11-16", "close": 21.851134613, "volume": 860.0}, {"date": "2012-11-19", "close": 21.851134613, "volume": 993.0}, {"date": "2012-11-20", "close": 21.851134613, "volume": 1488.0}, {"date": "2012-11-21", "close": 18.729543954, "volume": 128.0}, {"date": "2012-11-22", "close": 21.851134613, "volume": 32.0}, {"date": "2012-11-26", "close": 18.729543954, "volume": 67.0}, {"date": "2012-11-27", "close": 18.729543954, "volume": 646.0}, {"date": "2012-11-28", "close": 18.729543954, "volume": 37.0}, {"date": "2012-11-29", "close": 18.729543954, "volume": 96.0}, {"date": "2012-12-03", "close": 21.851134613, "volume": 55.0}, {"date": "2012-12-04", "close": 18.729543954, "volume": 0.0}, {"date": "2012-12-06", "close": 18.729543954, "volume": 1727.0}, {"date": "2012-12-07", "close": 18.729543954, "volume": 64.0}, {"date": "2012-12-12", "close": 18.729543954, "volume": 2.0}, {"date": "2012-12-13", "close": 21.851134613, "volume": 128.0}, {"date": "2012-12-14", "close": 21.851134613, "volume": 25.0}, {"date": "2012-12-17", "close": 21.851134613, "volume": 184.0}, {"date": "2012-12-18", "close": 21.851134613, "volume": 91.0}, {"date": "2012-12-20", "close": 18.729543954, "volume": 64.0}, {"date": "2012-12-24", "close": 21.851134613, "volume": 11.0}, {"date": "2012-12-27", "close": 21.851134613, "volume": 32.0}, {"date": "2012-12-28", "close": 18.729543954, "volume": 13.0}, {"date": "2013-01-02", "close": 18.729543954, "volume": 32.0}, {"date": "2013-01-03", "close": 18.729543954, "volume": 99.0}, {"date": "2013-01-08", "close": 18.729543954, "volume": 160.0}, {"date": "2013-01-10", "close": 21.851134613, "volume": 45.0}, {"date": "2013-01-11", "close": 21.851134613, "volume": 5.0}, {"date": "2013-01-14", "close": 18.729543954, "volume": 425.0}, {"date": "2013-01-17", "close": 21.851134613, "volume": 215.0}, {"date": "2013-01-18", "close": 18.729543954, "volume": 0.0}, {"date": "2013-01-21", "close": 18.729543954, "volume": 96.0}, {"date": "2013-01-22", "close": 21.851134613, "volume": 64.0}, {"date": "2013-01-23", "close": 21.851134613, "volume": 160.0}, {"date": "2013-01-24", "close": 21.851134613, "volume": 224.0}, {"date": "2013-01-25", "close": 31.21590659, "volume": 1523.0}, {"date": "2013-01-29", "close": 31.21590659, "volume": 396.0}, {"date": "2013-01-30", "close": 31.21590659, "volume": 80.0}, {"date": "2013-01-31", "close": 24.972725272, "volume": 370.0}, {"date": "2013-02-01", "close": 40.580678567, "volume": 4348.0}, {"date": "2013-02-04", "close": 31.21590659, "volume": 816.0}, {"date": "2013-02-05", "close": 31.21590659, "volume": 618.0}, {"date": "2013-02-06", "close": 34.337497249, "volume": 208.0}, {"date": "2013-02-07", "close": 28.094315931, "volume": 34.0}, {"date": "2013-02-11", "close": 28.094315931, "volume": 133.0}, {"date": "2013-02-12", "close": 28.094315931, "volume": 2303.0}, {"date": "2013-02-13", "close": 31.21590659, "volume": 18.0}, {"date": "2013-02-14", "close": 28.094315931, "volume": 356.0}, {"date": "2013-02-18", "close": 24.972725272, "volume": 70.0}, {"date": "2013-02-21", "close": 28.094315931, "volume": 71.0}, {"date": "2013-02-22", "close": 28.094315931, "volume": 68.0}, {"date": "2013-02-26", "close": 28.094315931, "volume": 50.0}, {"date": "2013-02-27", "close": 24.972725272, "volume": 144.0}, {"date": "2013-02-28", "close": 24.972725272, "volume": 356.0}, {"date": "2013-03-01", "close": 24.972725272, "volume": 62.0}, {"date": "2013-03-05", "close": 21.851134613, "volume": 6405.0}, {"date": "2013-03-06", "close": 21.851134613, "volume": 106.0}, {"date": "2013-03-07", "close": 21.851134613, "volume": 769.0}, {"date": "2013-03-08", "close": 18.729543954, "volume": 681.0}, {"date": "2013-03-11", "close": 18.729543954, "volume": 64.0}, {"date": "2013-03-12", "close": 18.729543954, "volume": 506.0}, {"date": "2013-03-13", "close": 18.729543954, "volume": 409.0}, {"date": "2013-03-15", "close": 21.851134613, "volume": 32.0}, {"date": "2013-03-18", "close": 15.607953295, "volume": 0.0}, {"date": "2013-03-20", "close": 21.851134613, "volume": 82.0}, {"date": "2013-03-21", "close": 18.729543954, "volume": 110.0}, {"date": "2013-03-22", "close": 18.729543954, "volume": 856.0}, {"date": "2013-03-25", "close": 18.729543954, "volume": 28.0}, {"date": "2013-03-26", "close": 21.851134613, "volume": 79.0}, {"date": "2013-03-27", "close": 18.729543954, "volume": 179.0}, {"date": "2013-04-02", "close": 18.729543954, "volume": 96.0}, {"date": "2013-04-03", "close": 18.729543954, "volume": 1145.0}, {"date": "2013-04-04", "close": 15.607953295, "volume": 119.0}, {"date": "2013-04-05", "close": 18.729543954, "volume": 70.0}, {"date": "2013-04-08", "close": 18.729543954, "volume": 31.0}, {"date": "2013-04-09", "close": 15.607953295, "volume": 160.0}, {"date": "2013-04-12", "close": 18.729543954, "volume": 846.0}, {"date": "2013-04-15", "close": 18.729543954, "volume": 160.0}, {"date": "2013-04-16", "close": 15.607953295, "volume": 596.0}, {"date": "2013-04-17", "close": 18.729543954, "volume": 453.0}, {"date": "2013-04-18", "close": 15.607953295, "volume": 35.0}, {"date": "2013-04-22", "close": 18.729543954, "volume": 42.0}, {"date": "2013-04-24", "close": 18.729543954, "volume": 32.0}, {"date": "2013-04-29", "close": 18.729543954, "volume": 224.0}, {"date": "2013-04-30", "close": 18.729543954, "volume": 1001.0}, {"date": "2013-05-02", "close": 21.851134613, "volume": 641.0}, {"date": "2013-05-06", "close": 24.972725272, "volume": 729.0}, {"date": "2013-05-07", "close": 24.972725272, "volume": 126.0}, {"date": "2013-05-08", "close": 28.094315931, "volume": 1151.0}, {"date": "2013-05-09", "close": 21.851134613, "volume": 915.0}, {"date": "2013-05-13", "close": 18.729543954, "volume": 553.0}, {"date": "2013-05-14", "close": 18.729543954, "volume": 328.0}, {"date": "2013-05-15", "close": 24.972725272, "volume": 62.0}, {"date": "2013-05-17", "close": 24.972725272, "volume": 306.0}, {"date": "2013-05-20", "close": 24.972725272, "volume": 88.0}, {"date": "2013-05-24", "close": 28.094315931, "volume": 500.0}, {"date": "2013-05-27", "close": 18.729543954, "volume": 633.0}, {"date": "2013-05-28", "close": 24.972725272, "volume": 298.0}, {"date": "2013-05-29", "close": 21.851134613, "volume": 96.0}, {"date": "2013-05-30", "close": 24.972725272, "volume": 1363.0}, {"date": "2013-05-31", "close": 28.094315931, "volume": 1364.0}, {"date": "2013-06-03", "close": 24.972725272, "volume": 160.0}, {"date": "2013-06-06", "close": 21.851134613, "volume": 1688.0}, {"date": "2013-06-07", "close": 18.729543954, "volume": 16.0}, {"date": "2013-06-11", "close": 18.729543954, "volume": 347.0}, {"date": "2013-06-12", "close": 18.729543954, "volume": 64.0}, {"date": "2013-06-13", "close": 18.729543954, "volume": 248.0}, {"date": "2013-06-14", "close": 18.729543954, "volume": 875.0}, {"date": "2013-06-17", "close": 18.729543954, "volume": 598.0}, {"date": "2013-06-18", "close": 18.729543954, "volume": 163.0}, {"date": "2013-06-19", "close": 15.607953295, "volume": 94.0}, {"date": "2013-06-20", "close": 15.607953295, "volume": 1132.0}, {"date": "2013-06-21", "close": 15.607953295, "volume": 15.0}, {"date": "2013-06-24", "close": 15.607953295, "volume": 153.0}, {"date": "2013-06-25", "close": 15.607953295, "volume": 177.0}, {"date": "2013-06-26", "close": 15.607953295, "volume": 8.0}, {"date": "2013-06-27", "close": 15.607953295, "volume": 10.0}, {"date": "2013-06-28", "close": 15.607953295, "volume": 51.0}, {"date": "2013-07-01", "close": 15.607953295, "volume": 221.0}, {"date": "2013-07-03", "close": 15.607953295, "volume": 740.0}, {"date": "2013-07-09", "close": 15.607953295, "volume": 224.0}, {"date": "2013-07-11", "close": 15.607953295, "volume": 71.0}, {"date": "2013-07-12", "close": 12.486362636, "volume": 80.0}, {"date": "2013-07-15", "close": 18.729543954, "volume": 474.0}, {"date": "2013-07-16", "close": 18.729543954, "volume": 184.0}, {"date": "2013-07-17", "close": 18.729543954, "volume": 16.0}, {"date": "2013-07-18", "close": 18.729543954, "volume": 261.0}, {"date": "2013-07-19", "close": 18.729543954, "volume": 570.0}, {"date": "2013-07-24", "close": 21.851134613, "volume": 256.0}, {"date": "2013-07-25", "close": 21.851134613, "volume": 384.0}, {"date": "2013-07-26", "close": 21.851134613, "volume": 694.0}, {"date": "2013-07-29", "close": 18.729543954, "volume": 485.0}, {"date": "2013-07-30", "close": 18.729543954, "volume": 714.0}, {"date": "2013-07-31", "close": 18.729543954, "volume": 221.0}, {"date": "2013-08-02", "close": 18.729543954, "volume": 320.0}, {"date": "2013-08-05", "close": 18.729543954, "volume": 3.0}, {"date": "2013-08-06", "close": 18.729543954, "volume": 96.0}, {"date": "2013-08-07", "close": 18.729543954, "volume": 96.0}, {"date": "2013-08-08", "close": 18.729543954, "volume": 128.0}, {"date": "2013-08-09", "close": 15.607953295, "volume": 137.0}, {"date": "2013-08-12", "close": 18.729543954, "volume": 8.0}, {"date": "2013-08-13", "close": 18.729543954, "volume": 63.0}, {"date": "2013-08-14", "close": 18.729543954, "volume": 1.0}, {"date": "2013-08-16", "close": 15.607953295, "volume": 32.0}, {"date": "2013-08-19", "close": 15.607953295, "volume": 485.0}, {"date": "2013-08-20", "close": 18.729543954, "volume": 294.0}, {"date": "2013-08-21", "close": 21.851134613, "volume": 347.0}, {"date": "2013-08-22", "close": 21.851134613, "volume": 641.0}, {"date": "2013-08-23", "close": 21.851134613, "volume": 481.0}, {"date": "2013-08-26", "close": 18.729543954, "volume": 0.0}, {"date": "2013-08-27", "close": 15.607953295, "volume": 80.0}, {"date": "2013-08-30", "close": 18.729543954, "volume": 96.0}, {"date": "2013-09-03", "close": 18.729543954, "volume": 0.0}, {"date": "2013-09-04", "close": 18.729543954, "volume": 80.0}, {"date": "2013-09-10", "close": 15.607953295, "volume": 64.0}, {"date": "2013-09-12", "close": 18.729543954, "volume": 0.0}, {"date": "2013-09-13", "close": 21.851134613, "volume": 45.0}, {"date": "2013-09-17", "close": 18.729543954, "volume": 47.0}, {"date": "2013-09-19", "close": 18.729543954, "volume": 203.0}, {"date": "2013-09-20", "close": 18.729543954, "volume": 207.0}, {"date": "2013-09-23", "close": 18.729543954, "volume": 320.0}, {"date": "2013-09-24", "close": 18.729543954, "volume": 1032.0}, {"date": "2013-09-25", "close": 18.729543954, "volume": 64.0}, {"date": "2013-09-26", "close": 21.851134613, "volume": 367.0}, {"date": "2013-09-27", "close": 21.851134613, "volume": 187.0}, {"date": "2013-09-30", "close": 21.851134613, "volume": 719.0}, {"date": "2013-10-01", "close": 21.851134613, "volume": 1.0}, {"date": "2013-10-03", "close": 18.729543954, "volume": 331.0}, {"date": "2013-10-04", "close": 15.607953295, "volume": 422.0}, {"date": "2013-10-07", "close": 18.729543954, "volume": 224.0}, {"date": "2013-10-09", "close": 18.729543954, "volume": 64.0}, {"date": "2013-10-14", "close": 18.729543954, "volume": 32.0}, {"date": "2013-10-15", "close": 15.607953295, "volume": 647.0}, {"date": "2013-10-17", "close": 15.607953295, "volume": 109.0}, {"date": "2013-10-18", "close": 18.729543954, "volume": 416.0}, {"date": "2013-10-21", "close": 18.729543954, "volume": 465.0}, {"date": "2013-10-22", "close": 18.729543954, "volume": 38.0}, {"date": "2013-10-24", "close": 15.607953295, "volume": 400.0}, {"date": "2013-10-28", "close": 18.729543954, "volume": 64.0}, {"date": "2013-10-29", "close": 15.607953295, "volume": 662.0}, {"date": "2013-10-30", "close": 21.851134613, "volume": 112.0}, {"date": "2013-10-31", "close": 18.729543954, "volume": 0.0}, {"date": "2013-11-01", "close": 18.729543954, "volume": 160.0}, {"date": "2013-11-04", "close": 21.851134613, "volume": 58.0}, {"date": "2013-11-06", "close": 21.851134613, "volume": 23.0}, {"date": "2013-11-11", "close": 21.851134613, "volume": 444.0}, {"date": "2013-11-12", "close": 15.607953295, "volume": 577.0}, {"date": "2013-11-14", "close": 18.729543954, "volume": 80.0}, {"date": "2013-11-18", "close": 18.729543954, "volume": 16.0}, {"date": "2013-11-28", "close": 21.851134613, "volume": 23.0}, {"date": "2013-12-05", "close": 15.607953295, "volume": 606.0}, {"date": "2013-12-06", "close": 15.607953295, "volume": 0.0}, {"date": "2013-12-09", "close": 12.486362636, "volume": 625.0}, {"date": "2013-12-10", "close": 12.486362636, "volume": 737.0}, {"date": "2013-12-13", "close": 15.607953295, "volume": 112.0}, {"date": "2013-12-17", "close": 15.607953295, "volume": 64.0}, {"date": "2013-12-18", "close": 15.607953295, "volume": 64.0}, {"date": "2013-12-19", "close": 15.607953295, "volume": 176.0}, {"date": "2013-12-24", "close": 12.486362636, "volume": 7.0}, {"date": "2013-12-30", "close": 15.607953295, "volume": 51.0}, {"date": "2013-12-31", "close": 15.607953295, "volume": 4.0}, {"date": "2014-01-03", "close": 15.607953295, "volume": 160.0}, {"date": "2014-01-07", "close": 15.607953295, "volume": 16.0}, {"date": "2014-01-08", "close": 15.607953295, "volume": 160.0}, {"date": "2014-01-15", "close": 12.486362636, "volume": 352.0}, {"date": "2014-01-17", "close": 12.486362636, "volume": 1.0}, {"date": "2014-01-20", "close": 12.486362636, "volume": 8.0}, {"date": "2014-01-21", "close": 12.486362636, "volume": 897.0}, {"date": "2014-01-22", "close": 12.486362636, "volume": 255.0}, {"date": "2014-01-28", "close": 15.607953295, "volume": 226.0}, {"date": "2014-01-30", "close": 15.607953295, "volume": 545.0}, {"date": "2014-02-07", "close": 12.486362636, "volume": 88.0}, {"date": "2014-02-10", "close": 12.486362636, "volume": 1585.0}, {"date": "2014-02-11", "close": 12.486362636, "volume": null}, {"date": "2014-02-13", "close": 12.486362636, "volume": 107.0}, {"date": "2014-02-17", "close": 15.607953295, "volume": 1198.0}, {"date": "2014-02-20", "close": 15.607953295, "volume": 12.0}, {"date": "2014-02-21", "close": 15.607953295, "volume": 0.0}, {"date": "2014-02-25", "close": 15.607953295, "volume": 13.0}, {"date": "2014-02-26", "close": 18.729543954, "volume": 64.0}, {"date": "2014-02-27", "close": 18.729543954, "volume": 1733.0}, {"date": "2014-02-28", "close": 18.729543954, "volume": 6.0}, {"date": "2014-03-03", "close": 21.851134613, "volume": 48.0}, {"date": "2014-03-05", "close": 15.607953295, "volume": 0.0}, {"date": "2014-03-07", "close": 18.729543954, "volume": 1442.0}, {"date": "2014-03-10", "close": 21.851134613, "volume": 224.0}, {"date": "2014-03-11", "close": 18.729543954, "volume": 160.0}, {"date": "2014-03-12", "close": 18.729543954, "volume": 160.0}, {"date": "2014-03-13", "close": 21.851134613, "volume": 80.0}, {"date": "2014-03-17", "close": 18.729543954, "volume": 114.0}, {"date": "2014-03-18", "close": 18.729543954, "volume": 95.0}, {"date": "2014-03-19", "close": 18.729543954, "volume": 143.0}, {"date": "2014-03-20", "close": 18.729543954, "volume": 644.0}, {"date": "2014-03-25", "close": 18.729543954, "volume": 29.0}, {"date": "2014-03-26", "close": 18.729543954, "volume": 307.0}, {"date": "2014-03-27", "close": 18.729543954, "volume": 141.0}, {"date": "2014-03-31", "close": 18.729543954, "volume": 147.0}, {"date": "2014-04-02", "close": 18.729543954, "volume": 36.0}, {"date": "2014-04-03", "close": 15.607953295, "volume": 0.0}, {"date": "2014-04-04", "close": 15.607953295, "volume": 192.0}, {"date": "2014-04-07", "close": 18.729543954, "volume": 273.0}, {"date": "2014-04-09", "close": 18.729543954, "volume": 48.0}, {"date": "2014-04-11", "close": 15.607953295, "volume": 96.0}, {"date": "2014-04-14", "close": 18.729543954, "volume": 32.0}, {"date": "2014-04-17", "close": 18.729543954, "volume": 37.0}, {"date": "2014-04-23", "close": 15.607953295, "volume": 128.0}, {"date": "2014-04-24", "close": 15.607953295, "volume": 64.0}, {"date": "2014-04-29", "close": 15.607953295, "volume": 265.0}, {"date": "2014-04-30", "close": 12.486362636, "volume": 45.0}, {"date": "2014-05-01", "close": 15.607953295, "volume": 247.0}, {"date": "2014-05-02", "close": 15.607953295, "volume": 64.0}, {"date": "2014-05-08", "close": 18.729543954, "volume": 64.0}, {"date": "2014-05-14", "close": 15.607953295, "volume": 708.0}, {"date": "2014-05-15", "close": 15.607953295, "volume": 32.0}, {"date": "2014-05-16", "close": 12.486362636, "volume": 737.0}, {"date": "2014-05-19", "close": 15.607953295, "volume": 160.0}, {"date": "2014-05-22", "close": 15.607953295, "volume": 66.0}, {"date": "2014-05-26", "close": 15.607953295, "volume": 32.0}, {"date": "2014-05-27", "close": 12.486362636, "volume": 96.0}, {"date": "2014-05-28", "close": 12.486362636, "volume": 641.0}, {"date": "2014-05-30", "close": 12.486362636, "volume": 200.0}, {"date": "2014-06-02", "close": 12.486362636, "volume": 85.0}, {"date": "2014-06-03", "close": 12.486362636, "volume": 305.0}, {"date": "2014-06-04", "close": 15.607953295, "volume": 288.0}, {"date": "2014-06-05", "close": 15.607953295, "volume": 450.0}, {"date": "2014-06-10", "close": 12.486362636, "volume": 96.0}, {"date": "2014-06-11", "close": 12.486362636, "volume": 112.0}, {"date": "2014-06-12", "close": 12.486362636, "volume": 641.0}, {"date": "2014-06-13", "close": 15.607953295, "volume": 16.0}, {"date": "2014-06-16", "close": 15.607953295, "volume": 320.0}, {"date": "2014-06-17", "close": 12.486362636, "volume": 382.0}, {"date": "2014-06-20", "close": 12.486362636, "volume": 96.0}, {"date": "2014-06-23", "close": 12.486362636, "volume": 160.0}, {"date": "2014-06-24", "close": 12.486362636, "volume": 384.0}, {"date": "2014-06-25", "close": 12.486362636, "volume": 34.0}, {"date": "2014-06-27", "close": 12.486362636, "volume": 284.0}, {"date": "2014-06-30", "close": 9.364771977, "volume": 103.0}, {"date": "2014-07-02", "close": 9.364771977, "volume": 0.0}, {"date": "2014-07-10", "close": 12.486362636, "volume": 301.0}, {"date": "2014-07-18", "close": 9.364771977, "volume": 0.0}, {"date": "2014-07-21", "close": 9.364771977, "volume": 106.0}, {"date": "2014-07-22", "close": 12.486362636, "volume": 87.0}, {"date": "2014-07-23", "close": 12.486362636, "volume": 40.0}, {"date": "2014-08-01", "close": 12.486362636, "volume": 137.0}, {"date": "2014-08-07", "close": 12.486362636, "volume": 961.0}, {"date": "2014-08-15", "close": 12.486362636, "volume": 155.0}, {"date": "2014-08-20", "close": 15.607953295, "volume": 85.0}, {"date": "2014-08-28", "close": 15.607953295, "volume": 162.0}, {"date": "2014-09-03", "close": 12.486362636, "volume": 187.0}, {"date": "2014-09-04", "close": 15.607953295, "volume": 119.0}, {"date": "2014-09-11", "close": 15.607953295, "volume": 66.0}, {"date": "2014-09-30", "close": 9.364771977, "volume": 32.0}, {"date": "2014-10-01", "close": 12.486362636, "volume": 3.0}, {"date": "2014-10-02", "close": 9.364771977, "volume": 0.0}, {"date": "2014-10-03", "close": 9.364771977, "volume": 64.0}, {"date": "2014-10-07", "close": 9.364771977, "volume": 8.0}, {"date": "2014-10-09", "close": 9.364771977, "volume": 79.0}, {"date": "2014-10-10", "close": 9.364771977, "volume": 320.0}, {"date": "2014-10-15", "close": 12.486362636, "volume": 35.0}, {"date": "2014-10-16", "close": 9.364771977, "volume": 1436.0}, {"date": "2014-10-17", "close": 9.364771977, "volume": 45.0}, {"date": "2014-10-20", "close": 12.486362636, "volume": 254.0}, {"date": "2014-10-22", "close": 6.243181318, "volume": 216.0}, {"date": "2014-11-03", "close": 6.243181318, "volume": 641.0}, {"date": "2014-11-12", "close": 6.243181318, "volume": 137.0}, {"date": "2014-11-13", "close": 6.243181318, "volume": 0.0}, {"date": "2014-11-17", "close": 9.364771977, "volume": 1537.0}, {"date": "2014-11-18", "close": 6.243181318, "volume": 961.0}, {"date": "2014-11-26", "close": 9.364771977, "volume": 1128.0}, {"date": "2014-11-27", "close": 9.364771977, "volume": 137.0}, {"date": "2014-12-09", "close": 6.243181318, "volume": 65.0}, {"date": "2014-12-16", "close": 6.243181318, "volume": 0.0}, {"date": "2014-12-17", "close": 6.243181318, "volume": 16.0}, {"date": "2014-12-19", "close": 6.243181318, "volume": 32.0}, {"date": "2015-01-06", "close": 9.364771977, "volume": 336.0}, {"date": "2015-01-14", "close": 9.364771977, "volume": 49.0}, {"date": "2015-01-16", "close": 6.243181318, "volume": 160.0}, {"date": "2015-01-20", "close": 6.243181318, "volume": 807.0}, {"date": "2015-01-21", "close": 3.121590659, "volume": 1682.0}, {"date": "2015-01-23", "close": 6.243181318, "volume": 160.0}, {"date": "2015-02-04", "close": 6.243181318, "volume": 641.0}, {"date": "2015-02-13", "close": 6.243181318, "volume": 2510.0}, {"date": "2015-02-16", "close": 6.243181318, "volume": 52.0}, {"date": "2015-02-18", "close": 6.243181318, "volume": 67.0}, {"date": "2015-02-23", "close": 6.243181318, "volume": 20.0}, {"date": "2015-03-03", "close": 3.121590659, "volume": 37.0}, {"date": "2015-03-11", "close": 3.121590659, "volume": 64.0}, {"date": "2015-03-31", "close": 3.121590659, "volume": 45.0}, {"date": "2015-04-07", "close": 3.121590659, "volume": 224.0}, {"date": "2015-04-15", "close": 6.243181318, "volume": 641.0}, {"date": "2015-04-21", "close": 6.243181318, "volume": 1827.0}, {"date": "2015-04-22", "close": 6.243181318, "volume": 961.0}, {"date": "2015-04-23", "close": 9.364771977, "volume": 764.0}, {"date": "2015-04-24", "close": 12.486362636, "volume": 9517.0}, {"date": "2015-04-27", "close": 12.486362636, "volume": 6580.0}, {"date": "2015-04-28", "close": 12.486362636, "volume": 1565.0}, {"date": "2015-04-29", "close": 9.364771977, "volume": 530.0}, {"date": "2015-04-30", "close": 12.486362636, "volume": 40.0}, {"date": "2015-05-01", "close": 12.486362636, "volume": 1406.0}, {"date": "2015-05-04", "close": 12.486362636, "volume": 1860.0}, {"date": "2015-05-05", "close": 12.486362636, "volume": 76.0}, {"date": "2015-05-06", "close": 12.486362636, "volume": 324.0}, {"date": "2015-05-07", "close": 12.486362636, "volume": 96.0}, {"date": "2015-05-08", "close": 12.486362636, "volume": 150.0}, {"date": "2015-05-11", "close": 12.486362636, "volume": 3034.0}, {"date": "2015-05-12", "close": 12.486362636, "volume": 737.0}, {"date": "2015-05-13", "close": 12.486362636, "volume": 641.0}, {"date": "2015-05-14", "close": 12.486362636, "volume": 649.0}, {"date": "2015-05-15", "close": 12.486362636, "volume": 416.0}, {"date": "2015-05-19", "close": 9.364771977, "volume": 416.0}, {"date": "2015-05-20", "close": 9.364771977, "volume": 2633.0}, {"date": "2015-05-21", "close": 9.364771977, "volume": 456.0}, {"date": "2015-05-22", "close": 9.364771977, "volume": 83.0}, {"date": "2015-05-25", "close": 9.364771977, "volume": 448.0}, {"date": "2015-05-26", "close": 9.364771977, "volume": 677.0}, {"date": "2015-05-27", "close": 12.486362636, "volume": 1602.0}, {"date": "2015-05-28", "close": 12.486362636, "volume": 104.0}, {"date": "2015-05-29", "close": 9.364771977, "volume": 43.0}, {"date": "2015-06-01", "close": 12.486362636, "volume": 193.0}, {"date": "2015-06-03", "close": 9.364771977, "volume": 80.0}, {"date": "2015-06-04", "close": 9.364771977, "volume": 641.0}, {"date": "2015-06-05", "close": 9.364771977, "volume": 737.0}, {"date": "2015-06-09", "close": 9.364771977, "volume": 64.0}, {"date": "2015-06-10", "close": 9.364771977, "volume": 64.0}, {"date": "2015-06-11", "close": 9.364771977, "volume": 80.0}, {"date": "2015-06-18", "close": 6.243181318, "volume": 7662.0}, {"date": "2015-06-19", "close": 6.243181318, "volume": 2718.0}, {"date": "2015-06-22", "close": 6.243181318, "volume": 1694.0}, {"date": "2015-06-23", "close": 6.243181318, "volume": 58.0}, {"date": "2015-06-24", "close": 6.243181318, "volume": 200.0}, {"date": "2015-06-26", "close": 6.243181318, "volume": 959.0}, {"date": "2015-06-30", "close": 3.121590659, "volume": 690.0}, {"date": "2015-07-14", "close": 3.121590659, "volume": 167.0}, {"date": "2015-08-03", "close": 6.243181318, "volume": 256.0}, {"date": "2015-08-04", "close": 6.243181318, "volume": 320.0}, {"date": "2015-08-06", "close": 3.121590659, "volume": 32.0}, {"date": "2015-08-07", "close": 3.121590659, "volume": 0.0}, {"date": "2015-08-11", "close": 6.243181318, "volume": 3702.0}, {"date": "2015-08-12", "close": 12.486362636, "volume": 26017.0}, {"date": "2015-08-13", "close": 12.486362636, "volume": 11752.0}, {"date": "2015-08-14", "close": 9.364771977, "volume": 1417.0}, {"date": "2015-08-17", "close": 12.486362636, "volume": 2037.0}, {"date": "2015-08-18", "close": 18.729543954, "volume": 2907.0}, {"date": "2015-08-19", "close": 18.729543954, "volume": 42413.0}, {"date": "2015-08-20", "close": 15.607953295, "volume": 10444.0}, {"date": "2015-08-21", "close": 12.486362636, "volume": 4906.0}, {"date": "2015-08-24", "close": 11.772183501, "volume": 5469.0}, {"date": "2015-08-25", "close": 15.696244668, "volume": 89.0}, {"date": "2015-08-26", "close": 11.772183501, "volume": 4284.0}, {"date": "2015-08-27", "close": 11.772183501, "volume": 2265.0}, {"date": "2015-08-28", "close": 11.772183501, "volume": 573.0}, {"date": "2015-08-31", "close": 7.848122334, "volume": 1152.0}, {"date": "2015-09-01", "close": 11.772183501, "volume": 1248.0}, {"date": "2015-09-02", "close": 11.772183501, "volume": 255.0}, {"date": "2015-09-03", "close": 15.696244668, "volume": 1166.0}, {"date": "2015-09-04", "close": 15.696244668, "volume": 261.0}, {"date": "2015-09-07", "close": 11.772183501, "volume": 1033.0}, {"date": "2015-09-08", "close": 11.772183501, "volume": 414.0}, {"date": "2015-09-09", "close": 11.772183501, "volume": 932.0}, {"date": "2015-09-10", "close": 11.772183501, "volume": 33.0}, {"date": "2015-09-11", "close": 11.772183501, "volume": 159.0}, {"date": "2015-09-14", "close": 11.772183501, "volume": 159.0}, {"date": "2015-09-15", "close": 11.772183501, "volume": 2684.0}, {"date": "2015-09-17", "close": 11.772183501, "volume": 197.0}, {"date": "2015-09-18", "close": 7.848122334, "volume": 15464.0}, {"date": "2015-09-21", "close": 7.848122334, "volume": 11789.0}, {"date": "2015-09-22", "close": 7.848122334, "volume": 866.0}, {"date": "2015-09-23", "close": 7.848122334, "volume": 752.0}, {"date": "2015-09-25", "close": 7.848122334, "volume": 64.0}, {"date": "2015-09-28", "close": 3.924061167, "volume": 38.0}, {"date": "2015-09-29", "close": 3.924061167, "volume": 127.0}, {"date": "2015-09-30", "close": 7.848122334, "volume": 2715.0}, {"date": "2015-10-07", "close": 3.924061167, "volume": 140.0}, {"date": "2015-10-08", "close": 7.848122334, "volume": 8313.0}, {"date": "2015-10-09", "close": 7.848122334, "volume": 1809.0}, {"date": "2015-10-12", "close": 7.848122334, "volume": 2929.0}, {"date": "2015-10-13", "close": 7.848122334, "volume": 327.0}, {"date": "2015-10-14", "close": 7.848122334, "volume": 127.0}, {"date": "2015-10-15", "close": 7.848122334, "volume": 9100.0}, {"date": "2015-10-16", "close": 7.848122334, "volume": 714.0}, {"date": "2015-10-19", "close": 7.848122334, "volume": 1079.0}, {"date": "2015-10-20", "close": 7.848122334, "volume": 229.0}, {"date": "2015-10-21", "close": 7.848122334, "volume": 5269.0}, {"date": "2015-10-22", "close": 7.848122334, "volume": 666.0}, {"date": "2015-10-23", "close": 7.848122334, "volume": 2447.0}, {"date": "2015-10-26", "close": 7.848122334, "volume": 171.0}, {"date": "2015-10-27", "close": 7.848122334, "volume": 133.0}, {"date": "2015-10-28", "close": 11.772183501, "volume": 1498.0}, {"date": "2015-10-29", "close": 11.772183501, "volume": 1394.0}, {"date": "2015-10-30", "close": 7.848122334, "volume": 1160.0}, {"date": "2015-11-02", "close": 7.848122334, "volume": 2421.0}, {"date": "2015-11-03", "close": 7.848122334, "volume": 1171.0}, {"date": "2015-11-04", "close": 7.848122334, "volume": 76.0}, {"date": "2015-11-05", "close": 7.848122334, "volume": 169.0}, {"date": "2015-11-06", "close": 7.848122334, "volume": 19659.0}, {"date": "2015-11-09", "close": 7.848122334, "volume": 2011.0}, {"date": "2015-11-10", "close": 7.848122334, "volume": 2479.0}, {"date": "2015-11-11", "close": 7.848122334, "volume": 2894.0}, {"date": "2015-11-12", "close": 7.848122334, "volume": 2872.0}, {"date": "2015-11-17", "close": 7.848122334, "volume": 64.0}, {"date": "2015-11-18", "close": 3.924061167, "volume": 255.0}, {"date": "2015-11-19", "close": 7.848122334, "volume": 382.0}, {"date": "2015-11-20", "close": 7.848122334, "volume": 596.0}, {"date": "2015-11-24", "close": 3.924061167, "volume": 255.0}, {"date": "2015-11-25", "close": 7.848122334, "volume": 306.0}, {"date": "2015-11-26", "close": 7.848122334, "volume": 76.0}, {"date": "2016-01-14", "close": 3.924061155, "volume": 171559.0}, {"date": "2016-01-15", "close": 4.708873386, "volume": 159726.0}, {"date": "2016-01-18", "close": 4.011262514, "volume": 27634.0}, {"date": "2016-01-19", "close": 4.098463873, "volume": 118763.0}, {"date": "2016-01-20", "close": 3.924061155, "volume": 41550.0}, {"date": "2016-01-21", "close": 4.098463873, "volume": 49755.0}, {"date": "2016-01-22", "close": 4.185665232, "volume": 21976.0}, {"date": "2016-01-25", "close": 4.098463873, "volume": 5459.0}, {"date": "2016-01-27", "close": 3.924061155, "volume": 39850.0}, {"date": "2016-01-28", "close": 3.836859796, "volume": 14663.0}, {"date": "2016-01-29", "close": 3.139248924, "volume": 22233.0}, {"date": "2016-02-01", "close": 3.226450283, "volume": 962.0}, {"date": "2016-02-02", "close": 2.964846206, "volume": 2263.0}, {"date": "2016-02-03", "close": 2.61604077, "volume": 11340.0}, {"date": "2016-02-04", "close": 3.052047565, "volume": 7044.0}, {"date": "2016-02-05", "close": 3.48805436, "volume": 18072.0}, {"date": "2016-02-09", "close": 3.139248924, "volume": 5292.0}, {"date": "2016-02-10", "close": 3.052047565, "volume": 1363.0}, {"date": "2016-02-11", "close": 3.313651642, "volume": 4848.0}, {"date": "2016-02-12", "close": 3.313651642, "volume": 7454.0}, {"date": "2016-02-15", "close": 3.226450283, "volume": 2431.0}, {"date": "2016-02-16", "close": 3.052047565, "volume": 4922.0}, {"date": "2016-02-17", "close": 2.877644847, "volume": 3525.0}, {"date": "2016-02-18", "close": 2.703242129, "volume": 10966.0}, {"date": "2016-02-19", "close": 2.61604077, "volume": 3268.0}, {"date": "2016-02-22", "close": 2.61604077, "volume": 688.0}, {"date": "2016-02-23", "close": 2.61604077, "volume": 8755.0}, {"date": "2016-02-24", "close": 2.528839411, "volume": 14089.0}, {"date": "2016-02-25", "close": 2.180033975, "volume": 43292.0}, {"date": "2016-02-26", "close": 2.703242129, "volume": 4707.0}, {"date": "2016-02-29", "close": 2.703242129, "volume": 2452.0}, {"date": "2016-03-01", "close": 2.703242129, "volume": 10011.0}, {"date": "2016-03-02", "close": 2.61604077, "volume": 15413.0}, {"date": "2016-03-03", "close": 2.441638052, "volume": 3238.0}, {"date": "2016-03-04", "close": 2.441638052, "volume": 5632.0}, {"date": "2016-03-07", "close": 2.528839411, "volume": 2943.0}, {"date": "2016-03-08", "close": 2.61604077, "volume": 265.0}, {"date": "2016-03-10", "close": 2.441638052, "volume": 1147.0}, {"date": "2016-03-11", "close": 2.441638052, "volume": 1720.0}, {"date": "2016-03-14", "close": 2.354436693, "volume": 1969.0}, {"date": "2016-03-15", "close": 2.267235334, "volume": 2416.0}, {"date": "2016-03-17", "close": 2.528839411, "volume": 5084.0}, {"date": "2016-03-18", "close": 2.267235334, "volume": 79945.0}, {"date": "2016-03-21", "close": 2.092832616, "volume": 2294.0}, {"date": "2016-03-22", "close": 2.267235334, "volume": 40543.0}, {"date": "2016-03-23", "close": 2.180033975, "volume": 20685.0}, {"date": "2016-03-29", "close": 2.180033975, "volume": 510.0}, {"date": "2016-03-31", "close": 2.354436693, "volume": 1147.0}, {"date": "2016-04-01", "close": 2.180033975, "volume": 5734.0}, {"date": "2016-04-04", "close": 2.267235334, "volume": 2294.0}, {"date": "2016-04-05", "close": 2.180033975, "volume": 4095.0}, {"date": "2016-04-06", "close": 2.092832616, "volume": 60.0}, {"date": "2016-04-08", "close": 2.005631257, "volume": 5734.0}, {"date": "2016-04-11", "close": 2.180033975, "volume": 17693.0}, {"date": "2016-04-12", "close": 2.005631257, "volume": 7798.0}, {"date": "2016-04-13", "close": 2.180033975, "volume": 3448.0}, {"date": "2016-04-14", "close": 1.918429898, "volume": 350.0}, {"date": "2016-04-15", "close": 1.831228539, "volume": 1497.0}, {"date": "2016-04-18", "close": 1.831228539, "volume": 255.0}, {"date": "2016-04-19", "close": 2.092832616, "volume": 9559.0}, {"date": "2016-04-20", "close": 2.092832616, "volume": 3729.0}, {"date": "2016-04-22", "close": 2.180033975, "volume": 1981.0}, {"date": "2016-04-27", "close": 2.180033975, "volume": 551.0}, {"date": "2016-04-28", "close": 2.005631257, "volume": 3806.0}, {"date": "2016-04-29", "close": 2.005631257, "volume": 24962.0}, {"date": "2016-05-02", "close": 2.354436693, "volume": 45583.0}, {"date": "2016-05-03", "close": 2.441638052, "volume": 43109.0}, {"date": "2016-05-04", "close": 2.354436693, "volume": 3720.0}, {"date": "2016-05-05", "close": 2.441638052, "volume": 4821.0}, {"date": "2016-05-06", "close": 2.354436693, "volume": 573.0}, {"date": "2016-05-09", "close": 2.964846206, "volume": 32612.0}, {"date": "2016-05-10", "close": 2.703242129, "volume": 15609.0}, {"date": "2016-05-11", "close": 3.313651642, "volume": 61194.0}, {"date": "2016-05-12", "close": 3.400853001, "volume": 25864.0}, {"date": "2016-05-13", "close": 3.226450283, "volume": 36351.0}, {"date": "2016-05-16", "close": 3.48805436, "volume": 4445.0}, {"date": "2016-05-17", "close": 3.662457078, "volume": 26316.0}, {"date": "2016-05-18", "close": 3.48805436, "volume": 9275.0}, {"date": "2016-05-19", "close": 3.226450283, "volume": 3905.0}, {"date": "2016-05-20", "close": 3.400853001, "volume": 4027.0}, {"date": "2016-05-23", "close": 3.226450283, "volume": 573.0}, {"date": "2016-05-24", "close": 2.964846206, "volume": 22813.0}, {"date": "2016-05-25", "close": 2.964846206, "volume": 1031.0}, {"date": "2016-05-26", "close": 3.313651642, "volume": 9926.0}, {"date": "2016-05-27", "close": 3.48805436, "volume": 24862.0}, {"date": "2016-05-30", "close": 3.48805436, "volume": 47152.0}, {"date": "2016-05-31", "close": 3.139248924, "volume": 14779.0}, {"date": "2016-06-01", "close": 3.139248924, "volume": 3631.0}, {"date": "2016-06-02", "close": 3.226450283, "volume": 127.0}, {"date": "2016-06-03", "close": 3.139248924, "volume": 8540.0}, {"date": "2016-06-06", "close": 3.400853001, "volume": 14119.0}, {"date": "2016-06-07", "close": 3.226450283, "volume": 4109.0}, {"date": "2016-06-08", "close": 3.313651642, "volume": 963.0}, {"date": "2016-06-09", "close": 3.575255719, "volume": 10278.0}, {"date": "2016-06-10", "close": 3.313651642, "volume": 8280.0}, {"date": "2016-06-14", "close": 3.226450283, "volume": 1376.0}, {"date": "2016-06-15", "close": 3.052047565, "volume": 3830.0}, {"date": "2016-06-16", "close": 2.964846206, "volume": 7470.0}, {"date": "2016-06-17", "close": 2.877644847, "volume": 3264.0}, {"date": "2016-06-20", "close": 3.226450283, "volume": 1062.0}, {"date": "2016-06-21", "close": 2.877644847, "volume": 1147.0}, {"date": "2016-06-23", "close": 2.790443488, "volume": 806.0}, {"date": "2016-06-24", "close": 2.61604077, "volume": 7580.0}, {"date": "2016-06-27", "close": 2.528839411, "volume": 2629.0}, {"date": "2016-06-29", "close": 2.703242129, "volume": 2820.0}, {"date": "2016-06-30", "close": 3.052047565, "volume": 239.0}, {"date": "2016-07-07", "close": 2.790443488, "volume": 183.0}, {"date": "2016-07-08", "close": 2.61604077, "volume": 2523.0}, {"date": "2016-07-11", "close": 2.267235334, "volume": 3440.0}, {"date": "2016-07-12", "close": 2.528839411, "volume": 17627.0}, {"date": "2016-07-13", "close": 2.528839411, "volume": 7368.0}, {"date": "2016-07-14", "close": 2.61604077, "volume": 196.0}, {"date": "2016-07-15", "close": 2.61604077, "volume": 1088.0}, {"date": "2016-07-19", "close": 2.61604077, "volume": 3321.0}, {"date": "2016-07-21", "close": 2.61604077, "volume": 11246.0}, {"date": "2016-07-22", "close": 2.61604077, "volume": 8257.0}, {"date": "2016-07-26", "close": 2.180033975, "volume": 4329.0}, {"date": "2016-07-27", "close": 2.092832616, "volume": 14187.0}, {"date": "2016-07-28", "close": 2.267235334, "volume": 2108.0}, {"date": "2016-07-29", "close": 2.354436693, "volume": 1562.0}, {"date": "2016-08-01", "close": 2.354436693, "volume": 3032.0}, {"date": "2016-08-02", "close": 2.441638052, "volume": 9017.0}, {"date": "2016-08-03", "close": 2.61604077, "volume": 24565.0}, {"date": "2016-08-04", "close": 2.441638052, "volume": 12863.0}, {"date": "2016-08-05", "close": 2.441638052, "volume": 2904.0}, {"date": "2016-08-08", "close": 2.61604077, "volume": 15367.0}, {"date": "2016-08-09", "close": 2.528839411, "volume": 855.0}, {"date": "2016-08-10", "close": 2.267235334, "volume": 12211.0}, {"date": "2016-08-11", "close": 2.180033975, "volume": 6519.0}, {"date": "2016-08-15", "close": 2.005631257, "volume": 4242.0}, {"date": "2016-08-16", "close": 1.918429898, "volume": 3524.0}, {"date": "2016-08-18", "close": 1.656825821, "volume": 21221.0}, {"date": "2016-08-19", "close": 1.74402718, "volume": 5437.0}, {"date": "2016-08-22", "close": 1.74402718, "volume": 6782.0}, {"date": "2016-08-23", "close": 1.656825821, "volume": 1190.0}, {"date": "2016-08-24", "close": 1.656825821, "volume": 2303.0}, {"date": "2016-08-25", "close": 1.656825821, "volume": 3055.0}, {"date": "2016-08-30", "close": 1.74402718, "volume": 3439.0}, {"date": "2016-08-31", "close": 1.74402718, "volume": 2867.0}, {"date": "2016-09-01", "close": 1.308020385, "volume": 40660.0}, {"date": "2016-09-02", "close": 1.220819026, "volume": 573.0}, {"date": "2016-09-05", "close": 1.482423103, "volume": 6045.0}, {"date": "2016-09-06", "close": 1.482423103, "volume": 6260.0}, {"date": "2016-09-09", "close": 1.308020385, "volume": 2624.0}, {"date": "2016-09-14", "close": 1.133617667, "volume": 12319.0}, {"date": "2016-09-16", "close": 1.482423103, "volume": 4759.0}, {"date": "2016-09-20", "close": 1.133617667, "volume": 733.0}, {"date": "2016-09-21", "close": 1.308020385, "volume": 516.0}, {"date": "2016-09-22", "close": 0.959214949, "volume": 34609.0}, {"date": "2016-09-23", "close": 1.046416308, "volume": 5352.0}, {"date": "2016-09-27", "close": 1.046416308, "volume": 16608.0}, {"date": "2016-09-28", "close": 0.959214949, "volume": 901.0}, {"date": "2016-09-29", "close": 0.959214949, "volume": 1555.0}, {"date": "2016-09-30", "close": 1.046416308, "volume": 408.0}, {"date": "2016-10-03", "close": 1.308020385, "volume": 38568.0}, {"date": "2016-10-04", "close": 1.220819026, "volume": 1279.0}, {"date": "2016-10-05", "close": 1.308020385, "volume": 34130.0}, {"date": "2016-10-06", "close": 2.005631257, "volume": 208639.0}, {"date": "2016-10-07", "close": 2.092832616, "volume": 191431.0}, {"date": "2016-10-10", "close": 1.569624462, "volume": 95878.0}, {"date": "2016-10-11", "close": 1.831228539, "volume": 81462.0}, {"date": "2016-10-12", "close": 2.005631257, "volume": 110581.0}, {"date": "2016-10-13", "close": 2.441638052, "volume": 328859.0}, {"date": "2016-10-14", "close": 2.180033975, "volume": 66115.0}, {"date": "2016-10-17", "close": 2.267235334, "volume": 54594.0}, {"date": "2016-10-18", "close": 1.918429898, "volume": 74496.0}, {"date": "2016-10-19", "close": 1.74402718, "volume": 49717.0}, {"date": "2016-10-20", "close": 1.831228539, "volume": 38370.0}, {"date": "2016-10-21", "close": 1.656825821, "volume": 23834.0}, {"date": "2016-10-24", "close": 2.180033975, "volume": 325642.0}, {"date": "2016-10-25", "close": 2.005631257, "volume": 106074.0}, {"date": "2016-10-26", "close": 1.831228539, "volume": 70063.0}, {"date": "2016-10-27", "close": 2.005631257, "volume": 37783.0}, {"date": "2016-10-28", "close": 2.092832616, "volume": 37042.0}, {"date": "2016-10-31", "close": 1.569624462, "volume": 254359.0}, {"date": "2016-11-01", "close": 1.569624462, "volume": 13916.0}, {"date": "2016-11-02", "close": 1.569624462, "volume": 36042.0}, {"date": "2016-11-03", "close": 1.395221744, "volume": 107798.0}, {"date": "2016-11-04", "close": 1.482423103, "volume": 12245.0}, {"date": "2016-11-07", "close": 1.308020385, "volume": 5883.0}, {"date": "2016-11-08", "close": 1.395221744, "volume": 15742.0}, {"date": "2016-11-09", "close": 1.308020385, "volume": 15019.0}, {"date": "2016-11-10", "close": 1.220819026, "volume": 5791.0}, {"date": "2016-11-11", "close": 1.220819026, "volume": 6486.0}, {"date": "2016-11-14", "close": 1.220819026, "volume": 11604.0}, {"date": "2016-11-15", "close": 1.395221744, "volume": 13875.0}, {"date": "2016-11-16", "close": 1.395221744, "volume": 78364.0}, {"date": "2016-11-17", "close": 1.482423103, "volume": 88558.0}, {"date": "2016-11-18", "close": 1.395221744, "volume": 41023.0}, {"date": "2016-11-21", "close": 1.395221744, "volume": 6779.0}, {"date": "2016-11-22", "close": 1.395221744, "volume": 4014.0}, {"date": "2016-11-23", "close": 1.308020385, "volume": 23499.0}, {"date": "2016-11-24", "close": 1.220819026, "volume": 94664.0}, {"date": "2016-11-25", "close": 1.220819026, "volume": 4014.0}, {"date": "2016-11-28", "close": 1.220819026, "volume": 8501.0}, {"date": "2016-11-29", "close": 1.220819026, "volume": 17309.0}, {"date": "2016-11-30", "close": 1.133617667, "volume": 715.0}, {"date": "2016-12-05", "close": 1.220819026, "volume": 37347.0}, {"date": "2016-12-06", "close": 1.133617667, "volume": 960.0}, {"date": "2016-12-08", "close": 1.046416308, "volume": 39342.0}, {"date": "2016-12-09", "close": 0.959214949, "volume": 9651.0}, {"date": "2016-12-12", "close": 1.046416308, "volume": 5734.0}, {"date": "2016-12-13", "close": 1.046416308, "volume": 11214.0}, {"date": "2016-12-16", "close": 0.959214949, "volume": 23759.0}, {"date": "2016-12-19", "close": 0.959214949, "volume": 7081.0}, {"date": "2016-12-20", "close": 0.87201359, "volume": 26261.0}, {"date": "2016-12-21", "close": 0.87201359, "volume": 9405.0}, {"date": "2016-12-23", "close": 0.784812231, "volume": 7293.0}, {"date": "2016-12-28", "close": 0.87201359, "volume": 25219.0}, {"date": "2016-12-29", "close": 1.046416308, "volume": 562.0}, {"date": "2016-12-30", "close": 0.959214949, "volume": 5160.0}, {"date": "2017-01-03", "close": 0.87201359, "volume": 6388.0}, {"date": "2017-01-04", "close": 1.046416308, "volume": 22398.0}, {"date": "2017-01-06", "close": 0.959214949, "volume": 8096.0}, {"date": "2017-01-10", "close": 0.87201359, "volume": 14280.0}, {"date": "2017-01-11", "close": 0.959214949, "volume": 5298.0}, {"date": "2017-01-12", "close": 0.87201359, "volume": 3555.0}, {"date": "2017-01-13", "close": 0.87201359, "volume": 2204.0}, {"date": "2017-01-18", "close": 0.87201359, "volume": 7516.0}, {"date": "2017-01-19", "close": 0.87201359, "volume": 2607.0}, {"date": "2017-01-20", "close": 0.784812231, "volume": 26125.0}, {"date": "2017-01-23", "close": 0.784812231, "volume": 745.0}, {"date": "2017-01-24", "close": 0.87201359, "volume": 165.0}, {"date": "2017-01-25", "close": 0.87201359, "volume": 14856.0}, {"date": "2017-01-27", "close": 0.87201359, "volume": 6388.0}, {"date": "2017-01-30", "close": 0.87201359, "volume": 469.0}, {"date": "2017-01-31", "close": 0.784812231, "volume": 44700.0}, {"date": "2017-02-01", "close": 0.784812231, "volume": 21730.0}, {"date": "2017-02-02", "close": 0.697610872, "volume": 4383.0}, {"date": "2017-02-03", "close": 0.697610872, "volume": 1708.0}, {"date": "2017-02-06", "close": 0.697610872, "volume": 16822.0}, {"date": "2017-02-07", "close": 0.697610872, "volume": 13360.0}, {"date": "2017-02-08", "close": 0.697610872, "volume": 5405.0}, {"date": "2017-02-09", "close": 0.697610872, "volume": 5299.0}, {"date": "2017-02-10", "close": 0.784812231, "volume": 16833.0}, {"date": "2017-02-13", "close": 0.784812231, "volume": 7001.0}, {"date": "2017-02-14", "close": 0.784812231, "volume": 46376.0}, {"date": "2017-02-15", "close": 0.87201359, "volume": 34404.0}, {"date": "2017-02-16", "close": 0.87201359, "volume": 8405.0}, {"date": "2017-02-17", "close": 0.87201359, "volume": 18496.0}, {"date": "2017-02-20", "close": 0.784812231, "volume": 18233.0}, {"date": "2017-02-21", "close": 0.784812231, "volume": 1147.0}, {"date": "2017-02-23", "close": 0.697610872, "volume": 52124.0}, {"date": "2017-02-24", "close": 0.784812231, "volume": 49917.0}, {"date": "2017-02-27", "close": 0.87201359, "volume": 12385.0}, {"date": "2017-02-28", "close": 0.697610872, "volume": 99285.0}, {"date": "2017-03-01", "close": 0.697610872, "volume": 58741.0}, {"date": "2017-03-02", "close": 0.697610872, "volume": 3010.0}, {"date": "2017-03-03", "close": 0.697610872, "volume": 6736.0}, {"date": "2017-03-06", "close": 0.610409513, "volume": 234662.0}, {"date": "2017-03-07", "close": 0.523208154, "volume": 68806.0}, {"date": "2017-03-08", "close": 0.523208154, "volume": 5562.0}, {"date": "2017-03-10", "close": 0.523208154, "volume": 40168.0}, {"date": "2017-03-13", "close": 0.523208154, "volume": 917.0}, {"date": "2017-03-14", "close": 0.523208154, "volume": 2943.0}, {"date": "2017-03-16", "close": 0.523208154, "volume": 13002.0}, {"date": "2017-03-20", "close": 0.523208154, "volume": 0.0}, {"date": "2017-03-21", "close": 0.523208154, "volume": 17955.0}, {"date": "2017-03-22", "close": 0.523208154, "volume": 39113.0}, {"date": "2017-03-23", "close": 0.523208154, "volume": 13848.0}, {"date": "2017-03-24", "close": 0.523208154, "volume": 6700.0}, {"date": "2017-03-29", "close": 0.523208154, "volume": 3022.0}, {"date": "2017-03-30", "close": 0.523208154, "volume": 15710.0}, {"date": "2017-03-31", "close": 0.523208154, "volume": 4014.0}, {"date": "2017-04-03", "close": 0.610409513, "volume": 5181.0}, {"date": "2017-04-04", "close": 0.610409513, "volume": 1525.0}, {"date": "2017-04-12", "close": 0.523208154, "volume": 1720.0}, {"date": "2017-04-13", "close": 0.523208154, "volume": 51605.0}, {"date": "2017-04-18", "close": 1.046416308, "volume": 993717.0}, {"date": "2017-04-19", "close": 0.697610872, "volume": 484747.0}, {"date": "2017-04-20", "close": 0.784812231, "volume": 149477.0}, {"date": "2017-04-21", "close": 0.784812231, "volume": 71429.0}, {"date": "2017-04-24", "close": 0.697610872, "volume": 35704.0}, {"date": "2017-04-26", "close": 0.87201359, "volume": 147138.0}, {"date": "2017-04-27", "close": 0.87201359, "volume": 94338.0}, {"date": "2017-04-28", "close": 0.784812231, "volume": 59148.0}, {"date": "2017-05-01", "close": 0.784812231, "volume": 3847.0}, {"date": "2017-05-02", "close": 0.697610872, "volume": 20878.0}, {"date": "2017-05-03", "close": 0.610409513, "volume": 70388.0}, {"date": "2017-05-04", "close": 0.697610872, "volume": 1548.0}, {"date": "2017-05-08", "close": 0.697610872, "volume": 12614.0}, {"date": "2017-05-09", "close": 0.697610872, "volume": 14335.0}, {"date": "2017-05-10", "close": 0.610409513, "volume": 20320.0}, {"date": "2017-05-11", "close": 0.610409513, "volume": 6232.0}, {"date": "2017-05-12", "close": 0.610409513, "volume": 819.0}, {"date": "2017-05-15", "close": 0.610409513, "volume": 38037.0}, {"date": "2017-05-16", "close": 0.523208154, "volume": 6881.0}, {"date": "2017-05-17", "close": 0.523208154, "volume": 688.0}, {"date": "2017-05-18", "close": 0.523208154, "volume": 1600.0}, {"date": "2017-05-19", "close": 0.523208154, "volume": 10848.0}, {"date": "2017-05-22", "close": 0.523208154, "volume": 12041.0}, {"date": "2017-05-23", "close": 0.523208154, "volume": 21241.0}, {"date": "2017-05-24", "close": 0.610409513, "volume": 1376.0}, {"date": "2017-05-25", "close": 0.523208154, "volume": 2962.0}, {"date": "2017-05-29", "close": 0.523208154, "volume": 3024.0}, {"date": "2017-05-30", "close": 0.610409513, "volume": 33404.0}, {"date": "2017-05-31", "close": 0.610409513, "volume": 17164.0}, {"date": "2017-06-01", "close": 0.610409513, "volume": 6842.0}, {"date": "2017-06-02", "close": 0.610409513, "volume": 48700.0}, {"date": "2017-06-05", "close": 0.610409513, "volume": 6044.0}, {"date": "2017-06-06", "close": 0.523208154, "volume": 9208.0}, {"date": "2017-06-07", "close": 0.523208154, "volume": 26964.0}, {"date": "2017-06-08", "close": 0.523208154, "volume": 5866.0}, {"date": "2017-06-13", "close": 0.523208154, "volume": 22217.0}, {"date": "2017-06-14", "close": 0.436006795, "volume": 4501.0}, {"date": "2017-06-15", "close": 0.523208154, "volume": 5734.0}, {"date": "2017-06-19", "close": 0.436006795, "volume": 7135.0}, {"date": "2017-06-20", "close": 0.523208154, "volume": 1245.0}, {"date": "2017-06-21", "close": 0.523208154, "volume": 40844.0}, {"date": "2017-06-22", "close": 0.436006795, "volume": 22935.0}, {"date": "2017-06-23", "close": 0.436006795, "volume": 3064.0}, {"date": "2017-06-26", "close": 0.436006795, "volume": 8624.0}, {"date": "2017-06-27", "close": 0.436006795, "volume": 1873.0}, {"date": "2017-06-28", "close": 0.610409513, "volume": 123231.0}, {"date": "2017-06-29", "close": 0.523208154, "volume": 7549.0}, {"date": "2017-06-30", "close": 0.610409513, "volume": 20124.0}, {"date": "2017-07-05", "close": 0.610409513, "volume": 46324.0}, {"date": "2017-07-06", "close": 0.610409513, "volume": 27398.0}, {"date": "2017-07-07", "close": 0.610409513, "volume": 15505.0}, {"date": "2017-07-10", "close": 0.610409513, "volume": 45499.0}, {"date": "2017-07-11", "close": 0.610409513, "volume": 50729.0}, {"date": "2017-07-12", "close": 0.610409513, "volume": 11640.0}, {"date": "2017-07-13", "close": 0.610409513, "volume": 16055.0}, {"date": "2017-07-14", "close": 0.610409513, "volume": 4704.0}, {"date": "2017-07-17", "close": 0.87201359, "volume": 366969.0}, {"date": "2017-07-18", "close": 0.697610872, "volume": 58899.0}, {"date": "2017-07-19", "close": 0.959214949, "volume": 414177.0}, {"date": "2017-07-20", "close": 0.87201359, "volume": 212710.0}, {"date": "2017-07-21", "close": 0.959214949, "volume": 235483.0}, {"date": "2017-07-24", "close": 0.87201359, "volume": 121463.0}, {"date": "2017-07-25", "close": 0.87201359, "volume": 28784.0}, {"date": "2017-07-26", "close": 1.133617667, "volume": 622154.0}, {"date": "2017-07-27", "close": 1.133617667, "volume": 247442.0}, {"date": "2017-07-28", "close": 0.959214949, "volume": 406714.0}, {"date": "2017-07-31", "close": 0.784812231, "volume": 414330.0}, {"date": "2017-08-01", "close": 0.784812231, "volume": 41151.0}, {"date": "2017-08-02", "close": 0.784812231, "volume": 66054.0}, {"date": "2017-08-03", "close": 0.697610872, "volume": 33925.0}, {"date": "2017-08-04", "close": 0.784812231, "volume": 106381.0}, {"date": "2017-08-07", "close": 0.959214949, "volume": 455110.0}, {"date": "2017-08-08", "close": 0.87201359, "volume": 57993.0}, {"date": "2017-08-09", "close": 1.046416308, "volume": 180426.0}, {"date": "2017-08-10", "close": 0.959214949, "volume": 170078.0}, {"date": "2017-08-11", "close": 0.87201359, "volume": 135967.0}, {"date": "2017-08-14", "close": 0.87201359, "volume": 83679.0}, {"date": "2017-08-15", "close": 0.784812231, "volume": 74361.0}, {"date": "2017-08-16", "close": 0.87201359, "volume": 98477.0}, {"date": "2017-08-17", "close": 0.87201359, "volume": 12490.0}, {"date": "2017-08-18", "close": 0.87201359, "volume": 55786.0}, {"date": "2017-08-21", "close": 0.784812231, "volume": 22858.0}, {"date": "2017-08-22", "close": 0.784812231, "volume": 6689.0}, {"date": "2017-08-23", "close": 0.697610872, "volume": 84860.0}, {"date": "2017-08-24", "close": 0.697610872, "volume": 7511.0}, {"date": "2017-08-28", "close": 0.784812231, "volume": 52585.0}, {"date": "2017-08-29", "close": 0.784812231, "volume": 48369.0}, {"date": "2017-08-30", "close": 0.697610872, "volume": 8046.0}, {"date": "2017-08-31", "close": 0.784812231, "volume": 719.0}, {"date": "2017-09-01", "close": 0.610409513, "volume": 153335.0}, {"date": "2017-09-04", "close": 0.697610872, "volume": 12484.0}, {"date": "2017-09-05", "close": 0.697610872, "volume": 42475.0}, {"date": "2017-09-07", "close": 0.610409513, "volume": 74001.0}, {"date": "2017-09-08", "close": 0.610409513, "volume": 1147.0}, {"date": "2017-09-11", "close": 0.697610872, "volume": 61810.0}, {"date": "2017-09-12", "close": 0.610409513, "volume": 93610.0}, {"date": "2017-09-14", "close": 0.697610872, "volume": 155566.0}, {"date": "2017-09-15", "close": 0.610409513, "volume": 26323.0}, {"date": "2017-09-18", "close": 0.697610872, "volume": 13647.0}, {"date": "2017-09-19", "close": 0.697610872, "volume": 7375.0}, {"date": "2017-09-20", "close": 0.697610872, "volume": 33738.0}, {"date": "2017-09-21", "close": 0.697610872, "volume": 22823.0}, {"date": "2017-09-22", "close": 0.697610872, "volume": 5734.0}, {"date": "2017-09-25", "close": 0.697610872, "volume": 17501.0}, {"date": "2017-09-26", "close": 0.697610872, "volume": 1897.0}, {"date": "2017-09-27", "close": 0.610409513, "volume": 7919.0}, {"date": "2017-09-28", "close": 0.610409513, "volume": 3305.0}, {"date": "2017-09-29", "close": 0.610409513, "volume": 8661.0}, {"date": "2017-10-02", "close": 0.610409513, "volume": 2341.0}, {"date": "2017-10-03", "close": 0.697610872, "volume": 260471.0}, {"date": "2017-10-04", "close": 0.697610872, "volume": 14269.0}, {"date": "2017-10-05", "close": 0.697610872, "volume": 10619.0}, {"date": "2017-10-06", "close": 0.697610872, "volume": 36816.0}, {"date": "2017-10-09", "close": 0.697610872, "volume": 5734.0}, {"date": "2017-10-10", "close": 0.610409513, "volume": 109329.0}, {"date": "2017-10-11", "close": 0.697610872, "volume": 1920.0}, {"date": "2017-10-12", "close": 0.697610872, "volume": 4948.0}, {"date": "2017-10-13", "close": 0.610409513, "volume": 5444.0}, {"date": "2017-10-16", "close": 0.610409513, "volume": 19899.0}, {"date": "2017-10-17", "close": 0.610409513, "volume": 2185.0}, {"date": "2017-10-18", "close": 0.610409513, "volume": 8750.0}, {"date": "2017-10-19", "close": 0.697610872, "volume": 4868.0}, {"date": "2017-10-20", "close": 0.697610872, "volume": 8237.0}, {"date": "2017-10-23", "close": 0.610409513, "volume": 7309.0}, {"date": "2017-10-24", "close": 0.523208154, "volume": 142950.0}, {"date": "2017-10-25", "close": 0.523208154, "volume": 103325.0}, {"date": "2017-10-26", "close": 0.523208154, "volume": 6513.0}, {"date": "2017-10-27", "close": 0.523208154, "volume": 11468.0}, {"date": "2017-10-30", "close": 0.436006795, "volume": 55746.0}, {"date": "2017-10-31", "close": 0.523208154, "volume": 9361.0}, {"date": "2017-11-01", "close": 0.523208154, "volume": 4122.0}, {"date": "2017-11-02", "close": 0.523208154, "volume": 17400.0}, {"date": "2017-11-03", "close": 0.436006795, "volume": 350.0}, {"date": "2017-11-06", "close": 0.436006795, "volume": 5734.0}, {"date": "2017-11-07", "close": 0.436006795, "volume": 114469.0}, {"date": "2017-11-08", "close": 0.436006795, "volume": 76145.0}, {"date": "2017-11-09", "close": 0.436006795, "volume": 26197.0}, {"date": "2017-11-13", "close": 0.523208154, "volume": 107738.0}, {"date": "2017-11-14", "close": 0.523208154, "volume": 10642.0}, {"date": "2017-11-15", "close": 0.523208154, "volume": 65099.0}, {"date": "2017-11-16", "close": 0.436006795, "volume": 69151.0}, {"date": "2017-11-17", "close": 0.436006795, "volume": 9543.0}, {"date": "2017-11-20", "close": 0.523208154, "volume": 77627.0}, {"date": "2017-11-21", "close": 0.436006795, "volume": 85204.0}, {"date": "2017-11-22", "close": 0.523208154, "volume": 44086.0}, {"date": "2017-11-23", "close": 0.523208154, "volume": 73655.0}, {"date": "2017-11-24", "close": 0.523208154, "volume": 14107.0}, {"date": "2017-11-27", "close": 0.523208154, "volume": 7772.0}, {"date": "2017-11-29", "close": 0.523208154, "volume": 13360.0}, {"date": "2017-11-30", "close": 0.523208154, "volume": 5562.0}, {"date": "2017-12-01", "close": 0.523208154, "volume": 7447.0}, {"date": "2017-12-04", "close": 0.436006795, "volume": 6881.0}, {"date": "2017-12-06", "close": 0.45139952, "volume": 13292.0}, {"date": "2017-12-07", "close": 0.45139952, "volume": 1582.0}, {"date": "2017-12-08", "close": 0.45139952, "volume": 5785.0}, {"date": "2017-12-12", "close": 0.541679424, "volume": 8861.0}, {"date": "2017-12-13", "close": 0.45139952, "volume": 8000.0}, {"date": "2017-12-18", "close": 0.45139952, "volume": 10404.0}, {"date": "2017-12-21", "close": 0.45139952, "volume": 166415.0}, {"date": "2017-12-22", "close": 0.45139952, "volume": 47778.0}, {"date": "2017-12-27", "close": 0.45139952, "volume": 2215.0}, {"date": "2017-12-28", "close": 0.45139952, "volume": 1108.0}, {"date": "2017-12-29", "close": 0.45139952, "volume": 69918.0}, {"date": "2018-01-02", "close": 0.45139952, "volume": 80309.0}, {"date": "2018-01-03", "close": 0.45139952, "volume": 3101.0}, {"date": "2018-01-04", "close": 0.45139952, "volume": 10803.0}, {"date": "2018-01-05", "close": 0.45139952, "volume": 5649.0}, {"date": "2018-01-08", "close": 0.45139952, "volume": 4984.0}, {"date": "2018-01-11", "close": 0.45139952, "volume": 6550.0}, {"date": "2018-01-12", "close": 0.45139952, "volume": 1599.0}, {"date": "2018-01-15", "close": 0.631959328, "volume": 131151.0}, {"date": "2018-01-16", "close": 0.541679424, "volume": 121376.0}, {"date": "2018-01-17", "close": 0.631959328, "volume": 104515.0}, {"date": "2018-01-18", "close": 0.631959328, "volume": 50205.0}, {"date": "2018-01-19", "close": 0.541679424, "volume": 222895.0}, {"date": "2018-01-22", "close": 0.541679424, "volume": 42263.0}, {"date": "2018-01-23", "close": 0.541679424, "volume": 28084.0}, {"date": "2018-01-24", "close": 0.541679424, "volume": 67610.0}, {"date": "2018-01-25", "close": 0.541679424, "volume": 11495.0}, {"date": "2018-01-29", "close": 0.541679424, "volume": 5617.0}, {"date": "2018-01-30", "close": 0.541679424, "volume": 34415.0}, {"date": "2018-01-31", "close": 0.541679424, "volume": 167326.0}, {"date": "2018-02-01", "close": 0.541679424, "volume": 4674.0}, {"date": "2018-02-05", "close": 0.541679424, "volume": 133839.0}, {"date": "2018-02-06", "close": 0.45139952, "volume": 140355.0}, {"date": "2018-02-07", "close": 0.45139952, "volume": 33641.0}, {"date": "2018-02-08", "close": 0.541679424, "volume": 22200.0}, {"date": "2018-02-09", "close": 0.45139952, "volume": 276930.0}, {"date": "2018-02-12", "close": 0.45139952, "volume": 11921.0}, {"date": "2018-02-13", "close": 0.541679424, "volume": 3665.0}, {"date": "2018-02-14", "close": 0.45139952, "volume": 7180.0}, {"date": "2018-02-15", "close": 0.45139952, "volume": 6856.0}, {"date": "2018-02-16", "close": 0.45139952, "volume": 1299.0}, {"date": "2018-02-19", "close": 0.541679424, "volume": 11077.0}, {"date": "2018-02-20", "close": 0.541679424, "volume": 16038.0}, {"date": "2018-02-21", "close": 0.541679424, "volume": 144993.0}, {"date": "2018-02-22", "close": 0.631959328, "volume": 38107.0}, {"date": "2018-02-26", "close": 0.541679424, "volume": 62278.0}, {"date": "2018-02-27", "close": 0.541679424, "volume": 16615.0}, {"date": "2018-03-01", "close": 0.541679424, "volume": 33217.0}, {"date": "2018-03-02", "close": 0.541679424, "volume": 192026.0}, {"date": "2018-03-05", "close": 0.541679424, "volume": 336270.0}, {"date": "2018-03-06", "close": 0.541679424, "volume": 63178.0}, {"date": "2018-03-07", "close": 0.541679424, "volume": 3323.0}, {"date": "2018-03-09", "close": 0.541679424, "volume": 2316.0}, {"date": "2018-03-12", "close": 0.541679424, "volume": 5538.0}, {"date": "2018-03-13", "close": 0.541679424, "volume": 19236.0}, {"date": "2018-03-14", "close": 0.45139952, "volume": 20944.0}, {"date": "2018-03-15", "close": 0.541679424, "volume": 2326.0}, {"date": "2018-03-16", "close": 0.45139952, "volume": 3113.0}, {"date": "2018-03-19", "close": 0.45139952, "volume": 19085.0}, {"date": "2018-03-20", "close": 0.45139952, "volume": 2658.0}, {"date": "2018-03-21", "close": 0.45139952, "volume": 17370.0}, {"date": "2018-03-22", "close": 0.361119616, "volume": 263709.0}, {"date": "2018-03-23", "close": 0.45139952, "volume": 24147.0}, {"date": "2018-03-26", "close": 0.45139952, "volume": 285922.0}, {"date": "2018-03-27", "close": 0.45139952, "volume": 11077.0}, {"date": "2018-03-28", "close": 0.45139952, "volume": 145457.0}, {"date": "2018-03-29", "close": 0.45139952, "volume": 16615.0}, {"date": "2018-04-03", "close": 0.45139952, "volume": 77710.0}, {"date": "2018-04-04", "close": 0.45139952, "volume": 55383.0}, {"date": "2018-04-05", "close": 0.45139952, "volume": 79530.0}, {"date": "2018-04-06", "close": 0.541679424, "volume": 304782.0}, {"date": "2018-04-09", "close": 0.541679424, "volume": 139320.0}, {"date": "2018-04-12", "close": 0.541679424, "volume": 211881.0}, {"date": "2018-04-13", "close": 0.541679424, "volume": 610134.0}, {"date": "2018-04-16", "close": 0.631959328, "volume": 257487.0}, {"date": "2018-04-17", "close": 0.541679424, "volume": 42487.0}, {"date": "2018-04-18", "close": 0.541679424, "volume": 50543.0}, {"date": "2018-04-19", "close": 0.631959328, "volume": 60368.0}, {"date": "2018-04-20", "close": 0.631959328, "volume": 134078.0}, {"date": "2018-04-23", "close": 0.722239232, "volume": 73621.0}, {"date": "2018-04-24", "close": 0.541679424, "volume": 61127.0}, {"date": "2018-04-26", "close": 0.541679424, "volume": 11261.0}, {"date": "2018-04-27", "close": 0.631959328, "volume": 27492.0}, {"date": "2018-04-30", "close": 0.541679424, "volume": 17952.0}, {"date": "2018-05-01", "close": 0.45139952, "volume": 233945.0}, {"date": "2018-05-03", "close": 0.541679424, "volume": 2215.0}, {"date": "2018-05-04", "close": 0.45139952, "volume": 13569.0}, {"date": "2018-05-07", "close": 0.541679424, "volume": 2954.0}, {"date": "2018-05-08", "close": 0.45139952, "volume": 33784.0}, {"date": "2018-05-10", "close": 0.45139952, "volume": 71670.0}, {"date": "2018-05-11", "close": 0.45139952, "volume": 2215.0}, {"date": "2018-05-14", "close": 0.45139952, "volume": 33223.0}, {"date": "2018-05-15", "close": 0.45139952, "volume": 16905.0}, {"date": "2018-05-16", "close": 0.45139952, "volume": 33521.0}, {"date": "2018-05-17", "close": 0.45139952, "volume": 220615.0}, {"date": "2018-05-18", "close": 0.45139952, "volume": 17911.0}, {"date": "2018-05-21", "close": 0.45139952, "volume": 7754.0}, {"date": "2018-05-22", "close": 0.45139952, "volume": 7007.0}, {"date": "2018-05-23", "close": 0.45139952, "volume": 1865.0}, {"date": "2018-05-24", "close": 0.45139952, "volume": 214207.0}, {"date": "2018-05-25", "close": 0.45139952, "volume": 66780.0}, {"date": "2018-05-28", "close": 0.45139952, "volume": 283.0}, {"date": "2018-05-29", "close": 0.45139952, "volume": 6154.0}, {"date": "2018-05-30", "close": 0.45139952, "volume": 144123.0}, {"date": "2018-05-31", "close": 0.361119616, "volume": 6689.0}, {"date": "2018-06-04", "close": 0.45139952, "volume": 10559.0}, {"date": "2018-06-05", "close": 0.361119616, "volume": 3870.0}, {"date": "2018-06-06", "close": 0.361119616, "volume": 2786.0}, {"date": "2018-06-07", "close": 0.45139952, "volume": 48668.0}, {"date": "2018-06-08", "close": 0.361119616, "volume": 3766.0}, {"date": "2018-06-12", "close": 0.361119616, "volume": 27193.0}, {"date": "2018-06-13", "close": 0.45139952, "volume": 31390.0}, {"date": "2018-06-14", "close": 0.45139952, "volume": 4918.0}, {"date": "2018-06-15", "close": 0.45139952, "volume": 14024.0}, {"date": "2018-06-18", "close": 0.361119616, "volume": 20611.0}, {"date": "2018-06-19", "close": 0.361119616, "volume": 314710.0}, {"date": "2018-06-20", "close": 0.45139952, "volume": 106344.0}, {"date": "2018-06-21", "close": 0.45139952, "volume": 254661.0}, {"date": "2018-06-22", "close": 0.45139952, "volume": 105309.0}, {"date": "2018-06-25", "close": 0.45139952, "volume": 15253.0}, {"date": "2018-06-26", "close": 0.45139952, "volume": 169861.0}, {"date": "2018-06-27", "close": 0.45139952, "volume": 85016.0}, {"date": "2018-06-28", "close": 0.45139952, "volume": 148078.0}, {"date": "2018-06-29", "close": 0.45139952, "volume": 7089.0}, {"date": "2018-07-02", "close": 0.45139952, "volume": 2869.0}, {"date": "2018-07-03", "close": 0.45139952, "volume": 2827.0}, {"date": "2018-07-04", "close": 0.45139952, "volume": 20842.0}, {"date": "2018-07-05", "close": 0.45139952, "volume": 236368.0}, {"date": "2018-07-06", "close": 0.45139952, "volume": 51122.0}, {"date": "2018-07-09", "close": 0.45139952, "volume": 44246.0}, {"date": "2018-07-10", "close": 0.45139952, "volume": 13084.0}, {"date": "2018-07-11", "close": 0.45139952, "volume": 58954.0}, {"date": "2018-07-13", "close": 0.45139952, "volume": 2658.0}, {"date": "2018-07-16", "close": 0.45139952, "volume": 6453.0}, {"date": "2018-07-17", "close": 0.541679424, "volume": 33524.0}, {"date": "2018-07-18", "close": 0.541679424, "volume": 589182.0}, {"date": "2018-07-19", "close": 0.631959328, "volume": 892187.0}, {"date": "2018-07-20", "close": 0.541679424, "volume": 345909.0}, {"date": "2018-07-23", "close": 0.541679424, "volume": 123191.0}, {"date": "2018-07-24", "close": 0.541679424, "volume": 84973.0}, {"date": "2018-07-25", "close": 0.541679424, "volume": 17307.0}, {"date": "2018-07-26", "close": 0.541679424, "volume": 128957.0}, {"date": "2018-07-27", "close": 0.541679424, "volume": 11104.0}, {"date": "2018-07-30", "close": 0.541679424, "volume": 92488.0}, {"date": "2018-07-31", "close": 0.541679424, "volume": 45594.0}, {"date": "2018-08-01", "close": 0.541679424, "volume": 91794.0}, {"date": "2018-08-02", "close": 0.45139952, "volume": 66584.0}, {"date": "2018-08-03", "close": 0.45139952, "volume": 87654.0}, {"date": "2018-08-06", "close": 0.45139952, "volume": 350362.0}, {"date": "2018-08-07", "close": 0.45139952, "volume": 99742.0}, {"date": "2018-08-08", "close": 0.45139952, "volume": 42848.0}, {"date": "2018-08-09", "close": 0.45139952, "volume": 3508.0}, {"date": "2018-08-10", "close": 0.45139952, "volume": 1108.0}, {"date": "2018-08-13", "close": 0.45139952, "volume": 1813.0}, {"date": "2018-08-14", "close": 0.45139952, "volume": 3323.0}, {"date": "2018-08-15", "close": 0.45139952, "volume": 22596.0}, {"date": "2018-08-16", "close": 0.45139952, "volume": 5538.0}, {"date": "2018-08-17", "close": 0.45139952, "volume": 10294.0}, {"date": "2018-08-20", "close": 0.45139952, "volume": 25975.0}, {"date": "2018-08-21", "close": 0.541679424, "volume": 1823.0}, {"date": "2018-08-22", "close": 0.541679424, "volume": 2215.0}, {"date": "2018-08-23", "close": 0.541679424, "volume": 3877.0}, {"date": "2018-08-24", "close": 0.541679424, "volume": 2215.0}, {"date": "2018-08-27", "close": 0.541679424, "volume": 299659.0}, {"date": "2018-08-28", "close": 0.45139952, "volume": 100489.0}, {"date": "2018-08-29", "close": 0.541679424, "volume": 18858.0}, {"date": "2018-08-30", "close": 0.45139952, "volume": 50510.0}, {"date": "2018-08-31", "close": 0.45139952, "volume": 26584.0}, {"date": "2018-09-03", "close": 0.45139952, "volume": 18830.0}, {"date": "2018-09-04", "close": 0.45139952, "volume": 267702.0}, {"date": "2018-09-05", "close": 0.45139952, "volume": 42766.0}, {"date": "2018-09-06", "close": 0.361119616, "volume": 35397.0}, {"date": "2018-09-07", "close": 0.361119616, "volume": 6424.0}, {"date": "2018-09-10", "close": 0.45139952, "volume": 29521.0}, {"date": "2018-09-11", "close": 0.361119616, "volume": 6249.0}, {"date": "2018-09-12", "close": 0.45139952, "volume": 80813.0}, {"date": "2018-09-13", "close": 0.45139952, "volume": 49599.0}, {"date": "2018-09-14", "close": 0.45139952, "volume": 75003.0}, {"date": "2018-09-17", "close": 0.45139952, "volume": 18707.0}, {"date": "2018-09-18", "close": 0.45139952, "volume": 32635.0}, {"date": "2018-09-19", "close": 0.45139952, "volume": 20478.0}, {"date": "2018-09-20", "close": 0.45139952, "volume": 22985.0}, {"date": "2018-09-21", "close": 0.45139952, "volume": 28373.0}, {"date": "2018-09-24", "close": 0.45139952, "volume": 18408.0}, {"date": "2018-09-25", "close": 0.361119616, "volume": 1385.0}, {"date": "2018-09-26", "close": 0.45139952, "volume": 126449.0}, {"date": "2018-09-27", "close": 0.361119616, "volume": 81527.0}, {"date": "2018-09-28", "close": 0.361119616, "volume": 2215.0}, {"date": "2018-10-01", "close": 0.45139952, "volume": 4806.0}, {"date": "2018-10-02", "close": 0.361119616, "volume": 8372.0}, {"date": "2018-10-03", "close": 0.361119616, "volume": 3380.0}, {"date": "2018-10-04", "close": 0.361119616, "volume": 16338.0}, {"date": "2018-10-05", "close": 0.361119616, "volume": 8307.0}, {"date": "2018-10-08", "close": 0.45139952, "volume": 9329.0}, {"date": "2018-10-09", "close": 0.361119616, "volume": 3101.0}, {"date": "2018-10-10", "close": 0.361119616, "volume": 31015.0}, {"date": "2018-10-11", "close": 0.361119616, "volume": 311630.0}, {"date": "2018-10-12", "close": 0.361119616, "volume": 789.0}, {"date": "2018-10-15", "close": 0.270839712, "volume": 34615.0}, {"date": "2018-10-16", "close": 0.270839712, "volume": 49845.0}, {"date": "2018-10-17", "close": 0.270839712, "volume": 12367.0}, {"date": "2018-10-18", "close": 0.361119616, "volume": 169397.0}, {"date": "2018-10-19", "close": 0.361119616, "volume": 35299.0}, {"date": "2018-10-22", "close": 0.45139952, "volume": 100321.0}, {"date": "2018-10-23", "close": 0.361119616, "volume": 36532.0}, {"date": "2018-10-24", "close": 0.361119616, "volume": 8995.0}, {"date": "2018-10-25", "close": 0.270839712, "volume": 57550.0}, {"date": "2018-10-26", "close": 0.361119616, "volume": 63248.0}, {"date": "2018-10-29", "close": 0.270839712, "volume": 22209.0}, {"date": "2018-10-30", "close": 0.270839712, "volume": 5656.0}, {"date": "2018-10-31", "close": 0.361119616, "volume": 107942.0}, {"date": "2018-11-01", "close": 0.361119616, "volume": 72380.0}, {"date": "2018-11-02", "close": 0.361119616, "volume": 18836.0}, {"date": "2018-11-05", "close": 0.45139952, "volume": 23727.0}, {"date": "2018-11-06", "close": 0.361119616, "volume": 10744.0}, {"date": "2018-11-07", "close": 0.361119616, "volume": 5655.0}, {"date": "2018-11-08", "close": 0.361119616, "volume": 2769.0}, {"date": "2018-11-09", "close": 0.361119616, "volume": 22153.0}, {"date": "2018-11-12", "close": 0.361119616, "volume": 12184.0}, {"date": "2018-11-13", "close": 0.361119616, "volume": 69490.0}, {"date": "2018-11-16", "close": 0.270839712, "volume": 420442.0}, {"date": "2018-11-19", "close": 0.361119616, "volume": 29378.0}, {"date": "2018-11-21", "close": 0.361119616, "volume": 47034.0}, {"date": "2018-11-22", "close": 0.270839712, "volume": 8795.0}, {"date": "2018-11-23", "close": 0.270839712, "volume": 22153.0}, {"date": "2018-11-28", "close": 0.270839712, "volume": 12308.0}, {"date": "2018-11-29", "close": 0.270839712, "volume": 217922.0}, {"date": "2018-11-30", "close": 0.270839712, "volume": 8869.0}, {"date": "2018-12-03", "close": 0.270839712, "volume": 24928.0}, {"date": "2018-12-04", "close": 0.270839712, "volume": 38325.0}, {"date": "2018-12-05", "close": 0.270839712, "volume": 8889.0}, {"date": "2018-12-06", "close": 0.270839712, "volume": 29508.0}, {"date": "2018-12-10", "close": 0.270839712, "volume": 8103.0}, {"date": "2018-12-12", "close": 0.270839712, "volume": 1108.0}, {"date": "2018-12-14", "close": 0.270839712, "volume": 110799.0}, {"date": "2018-12-17", "close": 0.270839712, "volume": 18695.0}, {"date": "2018-12-18", "close": 0.270839712, "volume": 7421.0}, {"date": "2018-12-19", "close": 0.270839712, "volume": 19301.0}, {"date": "2018-12-20", "close": 0.270839712, "volume": 1119.0}, {"date": "2018-12-21", "close": 0.180559808, "volume": 84954.0}, {"date": "2018-12-24", "close": 0.270839712, "volume": 1540.0}, {"date": "2018-12-27", "close": 0.180559808, "volume": 16881.0}, {"date": "2018-12-28", "close": 0.180559808, "volume": 16615.0}, {"date": "2018-12-31", "close": 0.180559808, "volume": 624505.0}, {"date": "2019-01-02", "close": 0.180559808, "volume": 4619.0}, {"date": "2019-01-03", "close": 0.180559808, "volume": 22707.0}, {"date": "2019-01-04", "close": 0.180559808, "volume": 7754.0}, {"date": "2019-01-07", "close": 0.090279904, "volume": 11077.0}, {"date": "2019-01-08", "close": 0.180559808, "volume": 4468.0}, {"date": "2019-01-09", "close": 0.090279904, "volume": 114.0}, {"date": "2019-01-10", "close": 0.090279904, "volume": 55383.0}, {"date": "2019-01-11", "close": 0.180559808, "volume": 2797.0}, {"date": "2019-01-14", "close": 0.180559808, "volume": 24009.0}, {"date": "2019-01-15", "close": 0.180559808, "volume": 2215.0}, {"date": "2019-01-16", "close": 0.180559808, "volume": 199250.0}, {"date": "2019-01-17", "close": 0.180559808, "volume": 47667.0}, {"date": "2019-01-18", "close": 0.180559808, "volume": 269532.0}, {"date": "2019-01-23", "close": 0.180559808, "volume": 554.0}, {"date": "2019-01-25", "close": 0.180559808, "volume": 77692.0}, {"date": "2019-01-30", "close": 0.180559808, "volume": 3323.0}, {"date": "2019-01-31", "close": 0.180559808, "volume": 196743.0}, {"date": "2019-02-07", "close": 0.180559808, "volume": 190519.0}, {"date": "2019-02-08", "close": 0.180559808, "volume": 5627.0}, {"date": "2019-02-11", "close": 0.180559808, "volume": 22153.0}, {"date": "2019-02-12", "close": 0.090279904, "volume": 140589.0}, {"date": "2019-02-13", "close": 0.180559808, "volume": 10280.0}, {"date": "2019-02-14", "close": 0.180559808, "volume": 5432.0}, {"date": "2019-02-15", "close": 0.180559808, "volume": 44111.0}, {"date": "2019-02-18", "close": 0.090279904, "volume": 30801.0}, {"date": "2019-02-19", "close": 0.090279904, "volume": 34891.0}, {"date": "2019-02-20", "close": 0.090279904, "volume": 48737.0}, {"date": "2019-02-21", "close": 0.090279904, "volume": 134421.0}, {"date": "2019-02-22", "close": 0.180559808, "volume": 7754.0}, {"date": "2019-02-25", "close": 0.090279904, "volume": 9969.0}, {"date": "2019-02-28", "close": 0.090279904, "volume": 3323.0}, {"date": "2019-03-08", "close": 0.090279904, "volume": 16172.0}, {"date": "2019-03-12", "close": 0.090279904, "volume": 5538.0}, {"date": "2019-03-13", "close": 0.090279904, "volume": 20307.0}, {"date": "2019-03-15", "close": 0.090279904, "volume": 21156.0}, {"date": "2019-03-22", "close": 0.180559808, "volume": 231907.0}, {"date": "2019-03-25", "close": 0.180559808, "volume": 88613.0}, {"date": "2019-03-26", "close": 0.090279904, "volume": 221533.0}, {"date": "2019-03-27", "close": 0.180559808, "volume": 232477.0}, {"date": "2019-03-28", "close": 0.180559808, "volume": 20547.0}, {"date": "2019-04-01", "close": 0.180559808, "volume": 10994.0}, {"date": "2019-04-02", "close": 0.090279904, "volume": 1108.0}, {"date": "2019-04-05", "close": 0.180559808, "volume": 8307.0}, {"date": "2019-04-08", "close": 0.180559808, "volume": 47081.0}, {"date": "2019-04-09", "close": 0.180559808, "volume": 13639.0}, {"date": "2019-04-10", "close": 0.090279904, "volume": 738.0}, {"date": "2019-04-11", "close": 0.090279904, "volume": 3988.0}, {"date": "2019-04-12", "close": 0.090279904, "volume": 4938.0}, {"date": "2019-04-15", "close": 0.090279904, "volume": 9234.0}, {"date": "2019-04-16", "close": 0.090279904, "volume": 74.0}, {"date": "2019-04-17", "close": 0.090279904, "volume": 0.0}, {"date": "2019-04-18", "close": 0.090279904, "volume": 1108.0}, {"date": "2019-04-30", "close": 0.180559808, "volume": 6092.0}, {"date": "2019-05-01", "close": 0.180559808, "volume": 1063.0}, {"date": "2019-05-02", "close": 0.090279904, "volume": 160612.0}, {"date": "2019-05-03", "close": 0.180559808, "volume": 4276.0}, {"date": "2019-05-06", "close": 0.180559808, "volume": 2769.0}, {"date": "2019-05-08", "close": 0.090279904, "volume": 60909.0}, {"date": "2019-05-09", "close": 0.090279904, "volume": 3322.0}, {"date": "2019-05-10", "close": 0.090279904, "volume": 3245.0}, {"date": "2019-05-15", "close": 0.090279904, "volume": 38768.0}, {"date": "2019-05-16", "close": 0.090279904, "volume": 5538.0}, {"date": "2019-05-20", "close": 0.090279904, "volume": 34919.0}, {"date": "2019-05-21", "close": 0.090279904, "volume": 15950.0}, {"date": "2019-05-22", "close": 0.090279904, "volume": 15950.0}, {"date": "2019-05-23", "close": 0.090279904, "volume": 89229.0}, {"date": "2019-05-24", "close": 0.090279904, "volume": 4984.0}, {"date": "2019-05-29", "close": 0.090279904, "volume": 14898.0}, {"date": "2019-06-03", "close": 0.090279904, "volume": 4431.0}, {"date": "2019-06-04", "close": 0.090279904, "volume": 8296.0}, {"date": "2019-06-07", "close": 0.090279904, "volume": 27692.0}, {"date": "2019-06-11", "close": 0.090279904, "volume": 569.0}, {"date": "2019-06-18", "close": 0.090279904, "volume": 78361.0}, {"date": "2019-06-19", "close": 0.090279904, "volume": 1523117.0}, {"date": "2019-06-20", "close": 0.090279904, "volume": 54940.0}, {"date": "2019-06-24", "close": 0.090279904, "volume": 555817.0}, {"date": "2019-06-25", "close": 0.090279904, "volume": 278720.0}, {"date": "2019-06-26", "close": 0.090279904, "volume": 131303.0}, {"date": "2019-06-27", "close": 0.090279904, "volume": 775.0}, {"date": "2019-06-28", "close": 0.090279904, "volume": 26116.0}, {"date": "2019-07-03", "close": 0.090279904, "volume": 2769.0}, {"date": "2019-07-05", "close": 0.090279904, "volume": 28578.0}, {"date": "2019-07-08", "close": 0.180559808, "volume": 78093.0}, {"date": "2019-07-09", "close": 0.090279904, "volume": 22153.0}, {"date": "2019-07-10", "close": 0.090279904, "volume": 55383.0}, {"date": "2019-07-11", "close": 0.090279904, "volume": 27692.0}, {"date": "2019-07-12", "close": 0.090279904, "volume": 60922.0}, {"date": "2019-07-15", "close": 0.180559808, "volume": 11077.0}, {"date": "2019-07-16", "close": 0.180559808, "volume": 115313.0}, {"date": "2019-07-17", "close": 0.090279904, "volume": 182290.0}, {"date": "2019-07-22", "close": 0.090279904, "volume": 56738.0}, {"date": "2019-07-23", "close": 0.090279904, "volume": 44307.0}, {"date": "2019-07-24", "close": 0.180559808, "volume": 11077.0}, {"date": "2019-07-25", "close": 0.180559808, "volume": 2769.0}, {"date": "2019-07-29", "close": 0.090279904, "volume": 4431.0}, {"date": "2019-07-30", "close": 0.090279904, "volume": 24369.0}, {"date": "2019-08-02", "close": 0.090279904, "volume": 6369.0}, {"date": "2019-08-05", "close": 0.090279904, "volume": 673642.0}, {"date": "2019-08-06", "close": 0.090279904, "volume": 207023.0}, {"date": "2019-08-07", "close": 0.090279904, "volume": 116305.0}, {"date": "2019-08-09", "close": 0.090279904, "volume": 13846.0}, {"date": "2019-08-12", "close": 0.090279904, "volume": 415722.0}, {"date": "2019-08-14", "close": 0.090279904, "volume": 11077.0}, {"date": "2019-08-15", "close": 0.090279904, "volume": 56496.0}, {"date": "2019-08-16", "close": 0.090279904, "volume": 10412.0}, {"date": "2019-08-20", "close": 0.090279904, "volume": 1606.0}, {"date": "2019-08-22", "close": 0.090279904, "volume": 12129.0}, {"date": "2019-08-23", "close": 0.090279904, "volume": 11077.0}, {"date": "2019-08-27", "close": 0.090279904, "volume": 41873.0}, {"date": "2019-08-28", "close": 0.090279904, "volume": 11077.0}, {"date": "2019-08-29", "close": 0.090279904, "volume": 306864.0}, {"date": "2019-08-30", "close": 0.090279904, "volume": 72791.0}, {"date": "2019-09-02", "close": 0.090279904, "volume": 192582.0}, {"date": "2019-09-04", "close": 0.090279904, "volume": 38768.0}, {"date": "2019-09-06", "close": 0.090279904, "volume": 22153.0}, {"date": "2019-09-09", "close": 0.090279904, "volume": 11077.0}, {"date": "2019-09-10", "close": 0.090279904, "volume": 125828.0}, {"date": "2019-09-11", "close": 0.090279904, "volume": 11077.0}, {"date": "2019-09-12", "close": 0.090279904, "volume": 46522.0}, {"date": "2019-09-13", "close": 0.090279904, "volume": 64618.0}, {"date": "2019-09-18", "close": 0.090279904, "volume": 6646.0}, {"date": "2019-09-20", "close": 0.090279904, "volume": 11077.0}, {"date": "2019-09-23", "close": 0.090279904, "volume": 222065.0}, {"date": "2019-09-24", "close": 0.090279904, "volume": 41504.0}, {"date": "2019-09-26", "close": 0.090279904, "volume": 31026.0}, {"date": "2019-09-27", "close": 0.090279904, "volume": 5538.0}, {"date": "2019-09-30", "close": 0.090279904, "volume": 5538.0}, {"date": "2019-10-01", "close": 0.090279904, "volume": 13846.0}, {"date": "2019-10-03", "close": 0.090279904, "volume": 330613.0}, {"date": "2019-10-04", "close": 0.090279904, "volume": 665.0}, {"date": "2019-10-07", "close": 0.090279904, "volume": 1108.0}, {"date": "2019-10-08", "close": 0.090279904, "volume": 332300.0}, {"date": "2019-10-09", "close": 0.090279904, "volume": 150191.0}, {"date": "2019-10-10", "close": 0.090279904, "volume": 134925.0}, {"date": "2019-10-14", "close": 0.180559808, "volume": 149200.0}, {"date": "2019-10-15", "close": 0.090279904, "volume": 219651.0}, {"date": "2019-10-16", "close": 0.180559808, "volume": 449712.0}, {"date": "2019-10-17", "close": 0.180559808, "volume": 1230894.0}, {"date": "2019-10-18", "close": 0.180559808, "volume": 343388.0}, {"date": "2019-10-21", "close": 0.180559808, "volume": 141464.0}, {"date": "2019-10-22", "close": 0.180559808, "volume": 55573.0}, {"date": "2019-10-23", "close": 0.180559808, "volume": 147652.0}, {"date": "2019-10-24", "close": 0.180559808, "volume": 148808.0}, {"date": "2019-10-25", "close": 0.180559808, "volume": 483354.0}, {"date": "2019-10-28", "close": 0.180559808, "volume": 2769.0}, {"date": "2019-10-29", "close": 0.180559808, "volume": 55383.0}, {"date": "2019-10-30", "close": 0.180559808, "volume": 193842.0}, {"date": "2019-10-31", "close": 0.180559808, "volume": 2985.0}, {"date": "2019-11-01", "close": 0.180559808, "volume": 27692.0}, {"date": "2019-11-04", "close": 0.090279904, "volume": 9231.0}, {"date": "2019-11-05", "close": 0.090279904, "volume": 44922.0}, {"date": "2019-11-07", "close": 0.090279904, "volume": 246.0}, {"date": "2019-11-08", "close": 0.090279904, "volume": 62002.0}, {"date": "2019-11-13", "close": 0.090279904, "volume": 71215.0}, {"date": "2019-11-14", "close": 0.090279904, "volume": 133.0}, {"date": "2019-11-19", "close": 0.090279904, "volume": 677.0}, {"date": "2019-11-22", "close": 0.090279904, "volume": 14953.0}, {"date": "2019-11-25", "close": 0.090279904, "volume": 26296.0}, {"date": "2019-11-26", "close": 0.090279904, "volume": 3323.0}, {"date": "2019-11-28", "close": 0.090279904, "volume": 55383.0}, {"date": "2019-12-10", "close": 0.15347583, "volume": 153067.0}, {"date": "2019-12-11", "close": 0.13541985, "volume": 85412.0}, {"date": "2019-12-12", "close": 0.13541985, "volume": 175904.0}, {"date": "2019-12-13", "close": 0.13541985, "volume": 18179.0}, {"date": "2019-12-16", "close": 0.14444784, "volume": 107096.0}, {"date": "2019-12-17", "close": 0.121877865, "volume": 2057.0}, {"date": "2019-12-18", "close": 0.130905855, "volume": 8794.0}, {"date": "2019-12-19", "close": 0.148961835, "volume": 16964.0}, {"date": "2019-12-20", "close": 0.11736387, "volume": 39838.0}, {"date": "2019-12-23", "close": 0.14444784, "volume": 45322.0}, {"date": "2019-12-27", "close": 0.14444784, "volume": 11060.0}, {"date": "2019-12-30", "close": 0.14444784, "volume": 16926.0}, {"date": "2019-12-31", "close": 0.12639186, "volume": 294674.0}, {"date": "2020-01-02", "close": 0.11736387, "volume": 12251.0}, {"date": "2020-01-03", "close": 0.11736387, "volume": 7769.0}, {"date": "2020-01-07", "close": 0.121877865, "volume": 3323.0}, {"date": "2020-01-08", "close": 0.121877865, "volume": 36512.0}, {"date": "2020-01-09", "close": 0.14444784, "volume": 178023.0}, {"date": "2020-01-10", "close": 0.16250382, "volume": 381000.0}, {"date": "2020-01-13", "close": 0.16250382, "volume": 78367.0}, {"date": "2020-01-14", "close": 0.16250382, "volume": 181101.0}, {"date": "2020-01-15", "close": 0.167017815, "volume": 24425.0}, {"date": "2020-01-20", "close": 0.15347583, "volume": 115126.0}, {"date": "2020-01-21", "close": 0.16250382, "volume": 129116.0}, {"date": "2020-01-22", "close": 0.15347583, "volume": 33064.0}, {"date": "2020-01-23", "close": 0.130905855, "volume": 36108.0}, {"date": "2020-01-29", "close": 0.139933845, "volume": 23144.0}, {"date": "2020-01-30", "close": 0.15347583, "volume": 23502.0}, {"date": "2020-01-31", "close": 0.13541985, "volume": 118535.0}, {"date": "2020-02-03", "close": 0.11736387, "volume": 213129.0}, {"date": "2020-02-04", "close": 0.121877865, "volume": 140320.0}, {"date": "2020-02-05", "close": 0.11736387, "volume": 148085.0}, {"date": "2020-02-06", "close": 0.13541985, "volume": 227384.0}, {"date": "2020-02-07", "close": 0.139933845, "volume": 88613.0}, {"date": "2020-02-10", "close": 0.13541985, "volume": 11077.0}, {"date": "2020-02-11", "close": 0.12639186, "volume": 55383.0}, {"date": "2020-02-12", "close": 0.103821885, "volume": 317620.0}, {"date": "2020-02-13", "close": 0.09930789, "volume": 80085.0}, {"date": "2020-02-14", "close": 0.09930789, "volume": 38769.0}, {"date": "2020-02-17", "close": 0.09930789, "volume": 11077.0}, {"date": "2020-02-18", "close": 0.09930789, "volume": 2571.0}, {"date": "2020-02-19", "close": 0.103821885, "volume": 72509.0}, {"date": "2020-02-20", "close": 0.094793895, "volume": 27160.0}, {"date": "2020-02-21", "close": 0.085765905, "volume": 100915.0}, {"date": "2020-02-24", "close": 0.078543513, "volume": 115922.0}, {"date": "2020-02-25", "close": 0.0902799, "volume": 215844.0}, {"date": "2020-02-26", "close": 0.077640714, "volume": 3301.0}, {"date": "2020-02-27", "close": 0.078543513, "volume": 92655.0}, {"date": "2020-02-28", "close": 0.078543513, "volume": 332.0}, {"date": "2020-03-04", "close": 0.078543513, "volume": 27894.0}, {"date": "2020-03-06", "close": 0.08125191, "volume": 33230.0}, {"date": "2020-03-09", "close": 0.077640714, "volume": 175337.0}, {"date": "2020-03-10", "close": 0.08125191, "volume": 41238.0}, {"date": "2020-03-11", "close": 0.085765905, "volume": 18830.0}, {"date": "2020-03-12", "close": 0.074029518, "volume": 85039.0}, {"date": "2020-03-13", "close": 0.07222392, "volume": 10628.0}, {"date": "2020-03-17", "close": 0.06319593, "volume": 25844.0}, {"date": "2020-03-18", "close": 0.061390332, "volume": 25476.0}, {"date": "2020-03-20", "close": 0.061390332, "volume": 8861.0}, {"date": "2020-03-23", "close": 0.03611196, "volume": 64440.0}, {"date": "2020-03-27", "close": 0.04513995, "volume": 10412.0}, {"date": "2020-04-02", "close": 0.048751146, "volume": 24978.0}, {"date": "2020-04-03", "close": 0.050556744, "volume": 89139.0}, {"date": "2020-04-06", "close": 0.051459543, "volume": 2220.0}, {"date": "2020-04-07", "close": 0.053265141, "volume": 7754.0}, {"date": "2020-04-08", "close": 0.06319593, "volume": 61121.0}, {"date": "2020-04-09", "close": 0.08125191, "volume": 27692.0}, {"date": "2020-04-14", "close": 0.076737915, "volume": 162517.0}, {"date": "2020-04-21", "close": 0.076737915, "volume": 8543.0}, {"date": "2020-04-22", "close": 0.076737915, "volume": 6114.0}, {"date": "2020-04-23", "close": 0.067709925, "volume": 9637.0}, {"date": "2020-04-24", "close": 0.067709925, "volume": 11077.0}, {"date": "2020-04-27", "close": 0.06319593, "volume": 870.0}, {"date": "2020-04-28", "close": 0.06319593, "volume": 114065.0}, {"date": "2020-04-29", "close": 0.06319593, "volume": 1276.0}, {"date": "2020-04-30", "close": 0.06319593, "volume": 687.0}, {"date": "2020-05-05", "close": 0.065904327, "volume": 11197.0}, {"date": "2020-05-06", "close": 0.065904327, "volume": 525.0}, {"date": "2020-05-11", "close": 0.065904327, "volume": 57045.0}, {"date": "2020-05-12", "close": 0.065904327, "volume": 11077.0}, {"date": "2020-05-14", "close": 0.067709925, "volume": 3741.0}, {"date": "2020-05-15", "close": 0.065904327, "volume": 82529.0}, {"date": "2020-05-18", "close": 0.065001528, "volume": 34014.0}, {"date": "2020-05-20", "close": 0.0902799, "volume": 133385.0}, {"date": "2020-05-26", "close": 0.0902799, "volume": 359792.0}, {"date": "2020-05-27", "close": 0.076737915, "volume": 54157.0}, {"date": "2020-05-28", "close": 0.08125191, "volume": 8200.0}, {"date": "2020-05-29", "close": 0.08125191, "volume": 9373.0}, {"date": "2020-06-01", "close": 0.0902799, "volume": 107475.0}, {"date": "2020-06-02", "close": 0.112849875, "volume": 50355.0}, {"date": "2020-06-03", "close": 0.12639186, "volume": 262487.0}, {"date": "2020-06-04", "close": 0.139933845, "volume": 90866.0}, {"date": "2020-06-05", "close": 0.130905855, "volume": 28168.0}, {"date": "2020-06-09", "close": 0.112849875, "volume": 94574.0}, {"date": "2020-06-10", "close": 0.12639186, "volume": 89467.0}, {"date": "2020-06-11", "close": 0.130905855, "volume": 6892.0}, {"date": "2020-06-12", "close": 0.11736387, "volume": 88209.0}, {"date": "2020-06-16", "close": 0.112849875, "volume": 7420.0}, {"date": "2020-06-17", "close": 0.11736387, "volume": 21037.0}, {"date": "2020-06-19", "close": 0.0902799, "volume": 528147.0}, {"date": "2020-06-22", "close": 0.085765905, "volume": 212946.0}, {"date": "2020-06-23", "close": 0.085765905, "volume": 55697.0}, {"date": "2020-06-24", "close": 0.0902799, "volume": 8307.0}, {"date": "2020-06-25", "close": 0.086668704, "volume": 251104.0}, {"date": "2020-06-26", "close": 0.08125191, "volume": 69491.0}, {"date": "2020-06-29", "close": 0.078543513, "volume": 85579.0}, {"date": "2020-06-30", "close": 0.078543513, "volume": 162593.0}, {"date": "2020-07-01", "close": 0.084863106, "volume": 69370.0}, {"date": "2020-07-02", "close": 0.084863106, "volume": 14400.0}, {"date": "2020-07-03", "close": 0.084863106, "volume": 68068.0}, {"date": "2020-07-06", "close": 0.0902799, "volume": 228760.0}, {"date": "2020-07-07", "close": 0.0902799, "volume": 63137.0}, {"date": "2020-07-09", "close": 0.089377101, "volume": 127382.0}, {"date": "2020-07-10", "close": 0.083057508, "volume": 26097.0}, {"date": "2020-07-13", "close": 0.078543513, "volume": 34915.0}, {"date": "2020-07-14", "close": 0.078543513, "volume": 76490.0}, {"date": "2020-07-15", "close": 0.076737915, "volume": 9086.0}, {"date": "2020-07-16", "close": 0.075835116, "volume": 24207.0}, {"date": "2020-07-17", "close": 0.076737915, "volume": 33679.0}, {"date": "2020-07-20", "close": 0.076737915, "volume": 86398.0}, {"date": "2020-07-21", "close": 0.08125191, "volume": 32482.0}, {"date": "2020-07-22", "close": 0.08125191, "volume": 135654.0}, {"date": "2020-07-23", "close": 0.0902799, "volume": 116194.0}, {"date": "2020-07-27", "close": 0.083057508, "volume": 72580.0}, {"date": "2020-07-29", "close": 0.0902799, "volume": 239510.0}, {"date": "2020-07-30", "close": 0.0902799, "volume": 71194.0}, {"date": "2020-07-31", "close": 0.080349111, "volume": 1.0}, {"date": "2020-08-03", "close": 0.08125191, "volume": 164820.0}, {"date": "2020-08-04", "close": 0.08125191, "volume": 44307.0}, {"date": "2020-08-05", "close": 0.084863106, "volume": 19787.0}, {"date": "2020-08-06", "close": 0.083960307, "volume": 364.0}, {"date": "2020-08-07", "close": 0.083960307, "volume": 32734.0}, {"date": "2020-08-10", "close": 0.078543513, "volume": 95322.0}, {"date": "2020-08-14", "close": 0.08125191, "volume": 13292.0}, {"date": "2020-08-18", "close": 0.082154709, "volume": 62245.0}, {"date": "2020-08-19", "close": 0.08125191, "volume": 36611.0}, {"date": "2020-08-20", "close": 0.077640714, "volume": 78632.0}, {"date": "2020-08-21", "close": 0.078543513, "volume": 56491.0}, {"date": "2020-08-24", "close": 0.082154709, "volume": 193772.0}, {"date": "2020-08-25", "close": 0.086668704, "volume": 200668.0}, {"date": "2020-08-26", "close": 0.083960307, "volume": 101041.0}, {"date": "2020-08-27", "close": 0.103821885, "volume": 681111.0}, {"date": "2020-08-28", "close": 0.11736387, "volume": 478203.0}, {"date": "2020-08-31", "close": 0.14444784, "volume": 1347323.0}, {"date": "2020-09-01", "close": 0.121877865, "volume": 766912.0}, {"date": "2020-09-02", "close": 0.11736387, "volume": 91623.0}, {"date": "2020-09-03", "close": 0.20764377, "volume": 5997637.0}, {"date": "2020-09-07", "close": 0.19861578, "volume": 4698820.0}, {"date": "2020-09-08", "close": 0.176045805, "volume": 2555600.0}, {"date": "2020-09-09", "close": 0.16250382, "volume": 627503.0}, {"date": "2020-09-10", "close": 0.17153181, "volume": 734142.0}, {"date": "2020-09-11", "close": 0.18958779, "volume": 1051478.0}, {"date": "2020-09-14", "close": 0.176045805, "volume": 386984.0}, {"date": "2020-09-15", "close": 0.167017815, "volume": 262303.0}, {"date": "2020-09-16", "close": 0.157989825, "volume": 689549.0}, {"date": "2020-09-17", "close": 0.16250382, "volume": 532522.0}, {"date": "2020-09-18", "close": 0.19861578, "volume": 331838.0}, {"date": "2020-09-21", "close": 0.20764377, "volume": 497329.0}, {"date": "2020-09-22", "close": 0.19861578, "volume": 118855.0}, {"date": "2020-09-23", "close": 0.203129775, "volume": 82269.0}, {"date": "2020-09-24", "close": 0.17153181, "volume": 360270.0}, {"date": "2020-09-25", "close": 0.1805598, "volume": 300623.0}, {"date": "2020-09-28", "close": 0.176045805, "volume": 209463.0}, {"date": "2020-09-29", "close": 0.167017815, "volume": 125299.0}, {"date": "2020-09-30", "close": 0.16250382, "volume": 124687.0}, {"date": "2020-10-01", "close": 0.15347583, "volume": 203433.0}, {"date": "2020-10-02", "close": 0.15347583, "volume": 161114.0}, {"date": "2020-10-05", "close": 0.157989825, "volume": 16615.0}, {"date": "2020-10-06", "close": 0.15347583, "volume": 62982.0}, {"date": "2020-10-07", "close": 0.148961835, "volume": 92240.0}, {"date": "2020-10-08", "close": 0.157989825, "volume": 14350.0}, {"date": "2020-10-09", "close": 0.14444784, "volume": 102389.0}, {"date": "2020-10-12", "close": 0.15347583, "volume": 53168.0}, {"date": "2020-10-13", "close": 0.148961835, "volume": 66460.0}, {"date": "2020-10-14", "close": 0.157989825, "volume": 587742.0}, {"date": "2020-10-15", "close": 0.17153181, "volume": 382718.0}, {"date": "2020-10-16", "close": 0.157989825, "volume": 253801.0}, {"date": "2020-10-19", "close": 0.148961835, "volume": 50206.0}, {"date": "2020-10-20", "close": 0.15347583, "volume": 27560.0}, {"date": "2020-10-21", "close": 0.16250382, "volume": 47429.0}, {"date": "2020-10-22", "close": 0.167017815, "volume": 127244.0}, {"date": "2020-10-23", "close": 0.17153181, "volume": 104511.0}, {"date": "2020-10-26", "close": 0.16250382, "volume": 125084.0}, {"date": "2020-10-27", "close": 0.148961835, "volume": 392796.0}, {"date": "2020-10-28", "close": 0.15347583, "volume": 11077.0}, {"date": "2020-10-29", "close": 0.148961835, "volume": 234218.0}, {"date": "2020-10-30", "close": 0.13541985, "volume": 238037.0}, {"date": "2020-11-02", "close": 0.13541985, "volume": 269369.0}, {"date": "2020-11-03", "close": 0.139933845, "volume": 50147.0}, {"date": "2020-11-04", "close": 0.139933845, "volume": 1992.0}, {"date": "2020-11-05", "close": 0.14444784, "volume": 13624.0}, {"date": "2020-11-09", "close": 0.139933845, "volume": 31862.0}, {"date": "2020-11-10", "close": 0.12639186, "volume": 204194.0}, {"date": "2020-11-11", "close": 0.130905855, "volume": 9117.0}, {"date": "2020-11-12", "close": 0.130905855, "volume": 2378.0}, {"date": "2020-11-13", "close": 0.130905855, "volume": 45277.0}, {"date": "2020-11-16", "close": 0.130905855, "volume": 4276.0}, {"date": "2020-11-17", "close": 0.12639186, "volume": 143191.0}, {"date": "2020-11-18", "close": 0.12639186, "volume": 141157.0}, {"date": "2020-11-19", "close": 0.12639186, "volume": 60330.0}, {"date": "2020-11-20", "close": 0.121877865, "volume": 229110.0}, {"date": "2020-11-23", "close": 0.130905855, "volume": 201140.0}, {"date": "2020-11-24", "close": 0.12639186, "volume": 43619.0}, {"date": "2020-11-25", "close": 0.11736387, "volume": 134714.0}, {"date": "2020-11-26", "close": 0.121877865, "volume": 218075.0}, {"date": "2020-11-27", "close": 0.121877865, "volume": 114877.0}, {"date": "2020-11-30", "close": 0.13541985, "volume": 65424.0}, {"date": "2020-12-01", "close": 0.13541985, "volume": 67086.0}, {"date": "2020-12-02", "close": 0.13541985, "volume": 129165.0}, {"date": "2020-12-03", "close": 0.139933845, "volume": 249030.0}, {"date": "2020-12-04", "close": 0.148961835, "volume": 83935.0}, {"date": "2020-12-07", "close": 0.139933845, "volume": 57104.0}, {"date": "2020-12-09", "close": 0.139933845, "volume": 38069.0}, {"date": "2020-12-11", "close": 0.130905855, "volume": 137847.0}, {"date": "2020-12-14", "close": 0.12639186, "volume": 11077.0}, {"date": "2020-12-15", "close": 0.130905855, "volume": 135685.0}, {"date": "2020-12-16", "close": 0.13541985, "volume": 2769.0}, {"date": "2020-12-17", "close": 0.139933845, "volume": 1108.0}, {"date": "2020-12-21", "close": 0.139933845, "volume": 34833.0}, {"date": "2020-12-22", "close": 0.130905855, "volume": 40973.0}, {"date": "2020-12-23", "close": 0.14444784, "volume": 266210.0}, {"date": "2020-12-24", "close": 0.14444784, "volume": 32664.0}, {"date": "2020-12-29", "close": 0.167017815, "volume": 196712.0}, {"date": "2020-12-30", "close": 0.157989825, "volume": 117060.0}, {"date": "2021-01-04", "close": 0.157989825, "volume": 287835.0}, {"date": "2021-01-05", "close": 0.148961835, "volume": 20847.0}, {"date": "2021-01-06", "close": 0.14444784, "volume": 105517.0}, {"date": "2021-01-07", "close": 0.16250382, "volume": 136414.0}, {"date": "2021-01-11", "close": 0.15347583, "volume": 43075.0}, {"date": "2021-01-12", "close": 0.15347583, "volume": 56259.0}, {"date": "2021-01-13", "close": 0.157989825, "volume": 6092.0}, {"date": "2021-01-14", "close": 0.15347583, "volume": 113583.0}, {"date": "2021-01-15", "close": 0.148961835, "volume": 92246.0}, {"date": "2021-01-18", "close": 0.139933845, "volume": 135504.0}, {"date": "2021-01-19", "close": 0.13541985, "volume": 131369.0}, {"date": "2021-01-20", "close": 0.13541985, "volume": 34338.0}, {"date": "2021-01-21", "close": 0.148961835, "volume": 11077.0}, {"date": "2021-01-22", "close": 0.14444784, "volume": 472022.0}, {"date": "2021-01-25", "close": 0.13541985, "volume": 53840.0}, {"date": "2021-01-27", "close": 0.139933845, "volume": 60767.0}, {"date": "2021-01-28", "close": 0.13541985, "volume": 42383.0}, {"date": "2021-01-29", "close": 0.12639186, "volume": 141301.0}, {"date": "2021-02-01", "close": 0.11736387, "volume": 521209.0}, {"date": "2021-02-02", "close": 0.121877865, "volume": 30129.0}, {"date": "2021-02-03", "close": 0.139933845, "volume": 361815.0}, {"date": "2021-02-04", "close": 0.13541985, "volume": 146740.0}, {"date": "2021-02-05", "close": 0.130905855, "volume": 29860.0}, {"date": "2021-02-08", "close": 0.14444784, "volume": 109874.0}, {"date": "2021-02-09", "close": 0.14444784, "volume": 38292.0}, {"date": "2021-02-10", "close": 0.139933845, "volume": 6658.0}, {"date": "2021-02-11", "close": 0.13541985, "volume": 90562.0}, {"date": "2021-02-12", "close": 0.139933845, "volume": 102750.0}, {"date": "2021-02-15", "close": 0.15347583, "volume": 59416.0}, {"date": "2021-02-16", "close": 0.148961835, "volume": 75439.0}, {"date": "2021-02-17", "close": 0.15347583, "volume": 111265.0}, {"date": "2021-02-18", "close": 0.157989825, "volume": 140290.0}, {"date": "2021-02-19", "close": 0.157989825, "volume": 391136.0}, {"date": "2021-02-22", "close": 0.14444784, "volume": 42636.0}, {"date": "2021-02-23", "close": 0.15347583, "volume": 34393.0}, {"date": "2021-02-24", "close": 0.15347583, "volume": 114627.0}, {"date": "2021-02-25", "close": 0.15347583, "volume": 170715.0}, {"date": "2021-02-26", "close": 0.15347583, "volume": 58321.0}, {"date": "2021-03-01", "close": 0.15347583, "volume": 70579.0}, {"date": "2021-03-02", "close": 0.167017815, "volume": 446987.0}, {"date": "2021-03-03", "close": 0.17153181, "volume": 144793.0}, {"date": "2021-03-04", "close": 0.17153181, "volume": 138056.0}, {"date": "2021-03-05", "close": 0.16250382, "volume": 80029.0}, {"date": "2021-03-08", "close": 0.167017815, "volume": 57169.0}, {"date": "2021-03-10", "close": 0.167017815, "volume": 144745.0}, {"date": "2021-03-11", "close": 0.16250382, "volume": 89556.0}, {"date": "2021-03-12", "close": 0.17153181, "volume": 68590.0}, {"date": "2021-03-15", "close": 0.167017815, "volume": 10013.0}, {"date": "2021-03-16", "close": 0.167017815, "volume": 25792.0}, {"date": "2021-03-17", "close": 0.167017815, "volume": 59676.0}, {"date": "2021-03-18", "close": 0.16250382, "volume": 58917.0}, {"date": "2021-03-19", "close": 0.16250382, "volume": 65968.0}, {"date": "2021-03-22", "close": 0.157989825, "volume": 39914.0}, {"date": "2021-03-23", "close": 0.157989825, "volume": 776.0}, {"date": "2021-03-24", "close": 0.16250382, "volume": 17723.0}, {"date": "2021-03-26", "close": 0.16250382, "volume": 33345.0}, {"date": "2021-03-30", "close": 0.16250382, "volume": 425089.0}, {"date": "2021-03-31", "close": 0.15347583, "volume": 61539.0}, {"date": "2021-04-01", "close": 0.16250382, "volume": 26007.0}, {"date": "2021-04-06", "close": 0.157989825, "volume": 49769.0}, {"date": "2021-04-07", "close": 0.185073795, "volume": 386653.0}, {"date": "2021-04-08", "close": 0.185073795, "volume": 208730.0}, {"date": "2021-04-09", "close": 0.176045805, "volume": 164717.0}, {"date": "2021-04-12", "close": 0.167017815, "volume": 277685.0}, {"date": "2021-04-13", "close": 0.16250382, "volume": 72109.0}, {"date": "2021-04-14", "close": 0.16250382, "volume": 204527.0}, {"date": "2021-04-15", "close": 0.167017815, "volume": 255186.0}, {"date": "2021-04-16", "close": 0.185073795, "volume": 201807.0}, {"date": "2021-04-19", "close": 0.1805598, "volume": 224975.0}, {"date": "2021-04-20", "close": 0.1805598, "volume": 92598.0}, {"date": "2021-04-21", "close": 0.17153181, "volume": 542329.0}, {"date": "2021-04-22", "close": 0.16250382, "volume": 282081.0}, {"date": "2021-04-23", "close": 0.18958779, "volume": 216798.0}, {"date": "2021-04-26", "close": 0.18958779, "volume": 162506.0}, {"date": "2021-04-27", "close": 0.1805598, "volume": 313581.0}, {"date": "2021-04-28", "close": 0.1805598, "volume": 67491.0}, {"date": "2021-04-29", "close": 0.185073795, "volume": 297043.0}, {"date": "2021-04-30", "close": 0.1805598, "volume": 85935.0}, {"date": "2021-05-03", "close": 0.17153181, "volume": 128600.0}, {"date": "2021-05-04", "close": 0.167017815, "volume": 821341.0}, {"date": "2021-05-05", "close": 0.1805598, "volume": 175804.0}, {"date": "2021-05-06", "close": 0.185073795, "volume": 13411.0}, {"date": "2021-05-07", "close": 0.203129775, "volume": 259439.0}, {"date": "2021-05-10", "close": 0.194101785, "volume": 152068.0}, {"date": "2021-05-11", "close": 0.18958779, "volume": 49115.0}, {"date": "2021-05-12", "close": 0.1805598, "volume": 245005.0}, {"date": "2021-05-13", "close": 0.1805598, "volume": 170908.0}, {"date": "2021-05-14", "close": 0.17153181, "volume": 16616.0}, {"date": "2021-05-17", "close": 0.176045805, "volume": 41683.0}, {"date": "2021-05-19", "close": 0.19861578, "volume": 345973.0}, {"date": "2021-05-20", "close": 0.19861578, "volume": 21595.0}, {"date": "2021-05-21", "close": 0.22569975, "volume": 381888.0}, {"date": "2021-05-24", "close": 0.25278372, "volume": 749796.0}, {"date": "2021-05-25", "close": 0.25278372, "volume": 378173.0}, {"date": "2021-05-26", "close": 0.24375573, "volume": 681256.0}, {"date": "2021-05-27", "close": 0.23472774, "volume": 354838.0}, {"date": "2021-05-28", "close": 0.23472774, "volume": 156554.0}, {"date": "2021-05-31", "close": 0.230213745, "volume": 32018.0}, {"date": "2021-06-01", "close": 0.21667176, "volume": 353348.0}, {"date": "2021-06-02", "close": 0.21667176, "volume": 130471.0}, {"date": "2021-06-03", "close": 0.194101785, "volume": 414644.0}, {"date": "2021-06-04", "close": 0.195907383, "volume": 61024.0}, {"date": "2021-06-07", "close": 0.194101785, "volume": 117461.0}, {"date": "2021-06-08", "close": 0.19861578, "volume": 44860.0}, {"date": "2021-06-09", "close": 0.194101785, "volume": 64150.0}, {"date": "2021-06-10", "close": 0.1805598, "volume": 137610.0}, {"date": "2021-06-11", "close": 0.185073795, "volume": 147045.0}, {"date": "2021-06-15", "close": 0.1805598, "volume": 14725.0}, {"date": "2021-06-16", "close": 0.203129775, "volume": 9772.0}, {"date": "2021-06-17", "close": 0.17153181, "volume": 407639.0}, {"date": "2021-06-18", "close": 0.167017815, "volume": 7754.0}, {"date": "2021-06-21", "close": 0.17153181, "volume": 100039.0}, {"date": "2021-06-22", "close": 0.1805598, "volume": 110129.0}, {"date": "2021-06-23", "close": 0.176045805, "volume": 48717.0}, {"date": "2021-06-24", "close": 0.176045805, "volume": 1131.0}, {"date": "2021-06-25", "close": 0.1805598, "volume": 525.0}, {"date": "2021-06-28", "close": 0.1805598, "volume": 11077.0}, {"date": "2021-06-29", "close": 0.17153181, "volume": 4058.0}, {"date": "2021-06-30", "close": 0.16250382, "volume": 26413.0}, {"date": "2021-07-01", "close": 0.157989825, "volume": 14732.0}, {"date": "2021-07-02", "close": 0.167017815, "volume": 716731.0}, {"date": "2021-07-05", "close": 0.1805598, "volume": 86459.0}, {"date": "2021-07-06", "close": 0.176045805, "volume": 95370.0}, {"date": "2021-07-08", "close": 0.17153181, "volume": 27476.0}, {"date": "2021-07-09", "close": 0.176045805, "volume": 1132.0}, {"date": "2021-07-12", "close": 0.176045805, "volume": 171.0}, {"date": "2021-07-13", "close": 0.157989825, "volume": 219954.0}, {"date": "2021-07-14", "close": 0.157989825, "volume": 728858.0}, {"date": "2021-07-15", "close": 0.157989825, "volume": 22153.0}, {"date": "2021-07-16", "close": 0.157989825, "volume": 92467.0}, {"date": "2021-07-19", "close": 0.16250382, "volume": 5317.0}, {"date": "2021-07-21", "close": 0.16250382, "volume": 12954.0}, {"date": "2021-07-22", "close": 0.157989825, "volume": 40363.0}, {"date": "2021-07-23", "close": 0.13541985, "volume": 1174225.0}, {"date": "2021-07-26", "close": 0.148961835, "volume": 76410.0}, {"date": "2021-07-27", "close": 0.148961835, "volume": 12738.0}, {"date": "2021-07-28", "close": 0.139933845, "volume": 32183.0}, {"date": "2021-07-29", "close": 0.148961835, "volume": 26547.0}, {"date": "2021-07-30", "close": 0.139933845, "volume": 36866.0}, {"date": "2021-08-02", "close": 0.12639186, "volume": 399675.0}, {"date": "2021-08-03", "close": 0.12639186, "volume": 8737.0}, {"date": "2021-08-04", "close": 0.10833588, "volume": 515302.0}, {"date": "2021-08-05", "close": 0.13541985, "volume": 67838.0}, {"date": "2021-08-06", "close": 0.13541985, "volume": 48252.0}, {"date": "2021-08-09", "close": 0.13541985, "volume": 25367.0}, {"date": "2021-08-10", "close": 0.13541985, "volume": 26784.0}, {"date": "2021-08-11", "close": 0.12639186, "volume": 113977.0}, {"date": "2021-08-12", "close": 0.13541985, "volume": 45254.0}, {"date": "2021-08-13", "close": 0.13541985, "volume": 11077.0}, {"date": "2021-08-16", "close": 0.13541985, "volume": 552.0}, {"date": "2021-08-18", "close": 0.13541985, "volume": 3711.0}, {"date": "2021-08-19", "close": 0.139933845, "volume": 14309.0}, {"date": "2021-08-20", "close": 0.13541985, "volume": 840926.0}, {"date": "2021-08-23", "close": 0.12639186, "volume": 140854.0}, {"date": "2021-08-24", "close": 0.12639186, "volume": 11077.0}, {"date": "2021-08-25", "close": 0.130905855, "volume": 45826.0}, {"date": "2021-08-26", "close": 0.12639186, "volume": 167811.0}, {"date": "2021-08-27", "close": 0.121877865, "volume": 40984.0}, {"date": "2021-08-30", "close": 0.148961835, "volume": 407238.0}, {"date": "2021-08-31", "close": 0.157989825, "volume": 131744.0}, {"date": "2021-09-01", "close": 0.14444784, "volume": 103820.0}, {"date": "2021-09-06", "close": 0.14444784, "volume": 283664.0}, {"date": "2021-09-07", "close": 0.12639186, "volume": 538829.0}, {"date": "2021-09-08", "close": 0.10833588, "volume": 541632.0}, {"date": "2021-09-09", "close": 0.12639186, "volume": 826131.0}, {"date": "2021-09-10", "close": 0.121877865, "volume": 393531.0}, {"date": "2021-09-13", "close": 0.121877865, "volume": 78249.0}, {"date": "2021-09-14", "close": 0.12639186, "volume": 17263.0}, {"date": "2021-09-15", "close": 0.121877865, "volume": 12081.0}, {"date": "2021-09-16", "close": 0.121877865, "volume": 2215.0}, {"date": "2021-09-17", "close": 0.121877865, "volume": 56767.0}, {"date": "2021-09-20", "close": 0.121877865, "volume": 69413.0}, {"date": "2021-09-21", "close": 0.121877865, "volume": 907306.0}, {"date": "2021-09-22", "close": 0.130905855, "volume": 471826.0}, {"date": "2021-09-23", "close": 0.14444784, "volume": 246925.0}, {"date": "2021-09-24", "close": 0.157989825, "volume": 430235.0}, {"date": "2021-09-27", "close": 0.17153181, "volume": 217908.0}, {"date": "2021-09-28", "close": 0.148961835, "volume": 62226.0}, {"date": "2021-09-29", "close": 0.148961835, "volume": 199892.0}, {"date": "2021-09-30", "close": 0.14444784, "volume": 7754.0}, {"date": "2021-10-05", "close": 0.148961835, "volume": 143997.0}, {"date": "2021-10-06", "close": 0.148961835, "volume": 55383.0}, {"date": "2021-10-08", "close": 0.14444784, "volume": 4704.0}, {"date": "2021-10-15", "close": 0.13541985, "volume": 6650.0}, {"date": "2021-10-18", "close": 0.14444784, "volume": 18561.0}, {"date": "2021-10-19", "close": 0.130905855, "volume": 157990.0}, {"date": "2021-10-20", "close": 0.130905855, "volume": 18785.0}, {"date": "2021-10-22", "close": 0.11736387, "volume": 154103.0}, {"date": "2021-10-25", "close": 0.121877865, "volume": 43480.0}, {"date": "2021-10-26", "close": 0.11736387, "volume": 80417.0}, {"date": "2021-10-27", "close": 0.121877865, "volume": 5538.0}, {"date": "2021-10-28", "close": 0.12639186, "volume": 42646.0}, {"date": "2021-10-29", "close": 0.11736387, "volume": 43203.0}, {"date": "2021-11-01", "close": 0.12639186, "volume": 7930.0}, {"date": "2021-11-02", "close": 0.12639186, "volume": 27654.0}, {"date": "2021-11-03", "close": 0.12639186, "volume": 30876.0}, {"date": "2021-11-11", "close": 0.121877865, "volume": 36249.0}, {"date": "2021-11-12", "close": 0.11736387, "volume": 127131.0}, {"date": "2021-11-17", "close": 0.112849875, "volume": 31975.0}, {"date": "2021-11-18", "close": 0.11736387, "volume": 420913.0}, {"date": "2021-11-19", "close": 0.130905855, "volume": 73207.0}, {"date": "2021-11-22", "close": 0.10833588, "volume": 616539.0}, {"date": "2021-11-23", "close": 0.112849875, "volume": 44517.0}, {"date": "2021-11-24", "close": 0.10833588, "volume": 638128.0}, {"date": "2021-11-25", "close": 0.10833588, "volume": 96367.0}, {"date": "2021-11-26", "close": 0.09930789, "volume": 315428.0}, {"date": "2021-11-29", "close": 0.094793895, "volume": 147190.0}, {"date": "2021-11-30", "close": 0.09930789, "volume": 184980.0}, {"date": "2021-12-02", "close": 0.09930789, "volume": 9803.0}, {"date": "2021-12-03", "close": 0.103821885, "volume": 44308.0}, {"date": "2021-12-06", "close": 0.09930789, "volume": 10597.0}, {"date": "2021-12-07", "close": 0.09930789, "volume": 374392.0}, {"date": "2021-12-08", "close": 0.10833588, "volume": 969.0}, {"date": "2021-12-13", "close": 0.10833588, "volume": 47.0}, {"date": "2021-12-14", "close": 0.09930789, "volume": 27692.0}, {"date": "2021-12-15", "close": 0.10833588, "volume": 382475.0}, {"date": "2021-12-16", "close": 0.10833588, "volume": 5538.0}, {"date": "2021-12-20", "close": 0.09930789, "volume": 100000.0}, {"date": "2021-12-21", "close": 0.09930789, "volume": 35459.0}, {"date": "2021-12-22", "close": 0.103821885, "volume": 51950.0}, {"date": "2021-12-24", "close": 0.103821885, "volume": 29.0}, {"date": "2021-12-31", "close": 0.103821885, "volume": 6646.0}, {"date": "2022-01-04", "close": 0.10833588, "volume": 23.0}, {"date": "2022-01-05", "close": 0.103821885, "volume": 22924.0}, {"date": "2022-01-06", "close": 0.0902799, "volume": 406813.0}, {"date": "2022-01-07", "close": 0.0902799, "volume": 93940.0}, {"date": "2022-01-12", "close": 0.088474302, "volume": 24369.0}, {"date": "2022-01-14", "close": 0.0902799, "volume": 22153.0}, {"date": "2022-01-17", "close": 0.0902799, "volume": 143688.0}, {"date": "2022-01-18", "close": 0.0902799, "volume": 21043.0}, {"date": "2022-01-19", "close": 0.0902799, "volume": 11365.0}, {"date": "2022-01-21", "close": 0.087571503, "volume": 322691.0}, {"date": "2022-01-25", "close": 0.086668704, "volume": 13784.0}, {"date": "2022-01-27", "close": 0.085765905, "volume": 22503.0}, {"date": "2022-01-28", "close": 0.084863106, "volume": 37547.0}, {"date": "2022-02-01", "close": 0.083057508, "volume": 7037.0}, {"date": "2022-02-02", "close": 0.084863106, "volume": 59.0}, {"date": "2022-02-03", "close": 0.08125191, "volume": 486148.0}, {"date": "2022-02-07", "close": 0.08125191, "volume": 111779.0}, {"date": "2022-02-08", "close": 0.088474302, "volume": 120931.0}, {"date": "2022-02-09", "close": 0.089377101, "volume": 176778.0}, {"date": "2022-02-10", "close": 0.085765905, "volume": 13846.0}, {"date": "2022-02-16", "close": 0.083960307, "volume": 7754.0}, {"date": "2022-02-22", "close": 0.077640714, "volume": 419112.0}, {"date": "2022-02-23", "close": 0.077640714, "volume": 110877.0}, {"date": "2022-02-24", "close": 0.077640714, "volume": 13978.0}, {"date": "2022-02-28", "close": 0.077640714, "volume": 107338.0}, {"date": "2022-03-01", "close": 0.074029518, "volume": 111542.0}, {"date": "2022-03-02", "close": 0.074029518, "volume": 1084.0}, {"date": "2022-03-03", "close": 0.07222392, "volume": 111658.0}, {"date": "2022-03-04", "close": 0.067709925, "volume": 33961.0}, {"date": "2022-03-07", "close": 0.06319593, "volume": 249069.0}, {"date": "2022-03-08", "close": 0.064098729, "volume": 25264.0}, {"date": "2022-03-09", "close": 0.067709925, "volume": 152955.0}, {"date": "2022-03-10", "close": 0.064098729, "volume": 9194.0}, {"date": "2022-03-15", "close": 0.06319593, "volume": 23672.0}, {"date": "2022-03-16", "close": 0.06319593, "volume": 13107.0}, {"date": "2022-03-18", "close": 0.06319593, "volume": 30772.0}, {"date": "2022-03-21", "close": 0.067709925, "volume": 99236.0}, {"date": "2022-03-22", "close": 0.071321121, "volume": 30331.0}, {"date": "2022-03-24", "close": 0.074932317, "volume": 121200.0}, {"date": "2022-03-25", "close": 0.068612724, "volume": 38240.0}, {"date": "2022-03-28", "close": 0.071321121, "volume": 169205.0}, {"date": "2022-03-29", "close": 0.074029518, "volume": 63841.0}, {"date": "2022-03-30", "close": 0.07222392, "volume": 104139.0}, {"date": "2022-03-31", "close": 0.07222392, "volume": 8861.0}, {"date": "2022-04-01", "close": 0.068612724, "volume": 539514.0}, {"date": "2022-04-04", "close": 0.068612724, "volume": 219322.0}, {"date": "2022-04-06", "close": 0.074029518, "volume": 89177.0}, {"date": "2022-04-08", "close": 0.074029518, "volume": 29988.0}, {"date": "2022-04-11", "close": 0.07222392, "volume": 38205.0}, {"date": "2022-04-13", "close": 0.068612724, "volume": 712.0}, {"date": "2022-04-14", "close": 0.065904327, "volume": 31688.0}, {"date": "2022-04-22", "close": 0.065001528, "volume": 139852.0}, {"date": "2022-04-26", "close": 0.065001528, "volume": 125322.0}, {"date": "2022-04-28", "close": 0.07222392, "volume": 49361.0}, {"date": "2022-05-03", "close": 0.065001528, "volume": 400667.0}, {"date": "2022-05-04", "close": 0.065904327, "volume": 70932.0}, {"date": "2022-05-05", "close": 0.064098729, "volume": 1107666.0}, {"date": "2022-05-06", "close": 0.061390332, "volume": 276917.0}, {"date": "2022-05-09", "close": 0.055973538, "volume": 110876.0}, {"date": "2022-05-10", "close": 0.058681935, "volume": 22017.0}, {"date": "2022-05-12", "close": 0.056876337, "volume": 110767.0}, {"date": "2022-05-13", "close": 0.058681935, "volume": 164954.0}, {"date": "2022-05-16", "close": 0.056876337, "volume": 147388.0}, {"date": "2022-05-17", "close": 0.056876337, "volume": 2297.0}, {"date": "2022-05-18", "close": 0.057779136, "volume": 207108.0}, {"date": "2022-05-23", "close": 0.061390332, "volume": 44373.0}, {"date": "2022-05-30", "close": 0.055973538, "volume": 43197.0}, {"date": "2022-05-31", "close": 0.05416794, "volume": 181240.0}, {"date": "2022-06-01", "close": 0.051459543, "volume": 234469.0}, {"date": "2022-06-02", "close": 0.05416794, "volume": 29355.0}, {"date": "2022-06-03", "close": 0.051459543, "volume": 1969.0}, {"date": "2022-06-06", "close": 0.050556744, "volume": 321330.0}, {"date": "2022-06-07", "close": 0.05416794, "volume": 34138.0}, {"date": "2022-06-08", "close": 0.05416794, "volume": 25093.0}, {"date": "2022-06-09", "close": 0.046042749, "volume": 93716.0}, {"date": "2022-06-10", "close": 0.044237151, "volume": 417085.0}, {"date": "2022-06-16", "close": 0.044237151, "volume": 23999.0}, {"date": "2022-06-17", "close": 0.043334352, "volume": 83950.0}, {"date": "2022-06-21", "close": 0.03611196, "volume": 1290410.0}, {"date": "2022-06-22", "close": 0.031597965, "volume": 285569.0}, {"date": "2022-06-23", "close": 0.0338549625, "volume": 109910.0}, {"date": "2022-06-24", "close": 0.031597965, "volume": 1286974.0}, {"date": "2022-06-27", "close": 0.034306362, "volume": 612456.0}, {"date": "2022-06-28", "close": 0.038820357, "volume": 76663.0}, {"date": "2022-06-29", "close": 0.038820357, "volume": 20935.0}, {"date": "2022-06-30", "close": 0.042431553, "volume": 154569.0}, {"date": "2022-07-01", "close": 0.041528754, "volume": 185389.0}, {"date": "2022-07-05", "close": 0.03611196, "volume": 346428.0}, {"date": "2022-07-06", "close": 0.040625955, "volume": 35356.0}, {"date": "2022-07-07", "close": 0.043334352, "volume": 11077.0}, {"date": "2022-07-08", "close": 0.04513995, "volume": 2943.0}, {"date": "2022-07-11", "close": 0.042431553, "volume": 12184.0}, {"date": "2022-07-12", "close": 0.040625955, "volume": 110042.0}, {"date": "2022-07-13", "close": 0.043334352, "volume": 11077.0}, {"date": "2022-07-14", "close": 0.04513995, "volume": 8861.0}, {"date": "2022-07-15", "close": 0.043334352, "volume": 81926.0}, {"date": "2022-07-18", "close": 0.046042749, "volume": 32795.0}, {"date": "2022-07-19", "close": 0.049653945, "volume": 8527.0}, {"date": "2022-07-20", "close": 0.046042749, "volume": 59794.0}, {"date": "2022-07-21", "close": 0.049653945, "volume": 11077.0}, {"date": "2022-07-25", "close": 0.051459543, "volume": 185388.0}, {"date": "2022-08-01", "close": 0.050556744, "volume": 177168.0}, {"date": "2022-08-02", "close": 0.052362342, "volume": 193774.0}, {"date": "2022-08-03", "close": 0.053265141, "volume": 409.0}, {"date": "2022-08-04", "close": 0.052362342, "volume": 37548.0}, {"date": "2022-08-09", "close": 0.053265141, "volume": 33230.0}, {"date": "2022-08-10", "close": 0.053265141, "volume": 94.0}, {"date": "2022-08-12", "close": 0.05416794, "volume": 178655.0}, {"date": "2022-08-15", "close": 0.052362342, "volume": 98750.0}, {"date": "2022-08-17", "close": 0.05416794, "volume": 18276.0}, {"date": "2022-08-22", "close": 0.05416794, "volume": 368.0}, {"date": "2022-08-31", "close": 0.051459543, "volume": 143278.0}, {"date": "2022-09-01", "close": 0.05416794, "volume": 186753.0}, {"date": "2022-09-06", "close": 0.051459543, "volume": 16615.0}, {"date": "2022-09-12", "close": 0.051459543, "volume": 16615.0}, {"date": "2022-09-16", "close": 0.051459543, "volume": 19238.0}, {"date": "2022-09-20", "close": 0.047848347, "volume": 71998.0}, {"date": "2022-09-21", "close": 0.047848347, "volume": 166150.0}, {"date": "2022-09-23", "close": 0.040625955, "volume": 17035.0}, {"date": "2022-09-27", "close": 0.041528754, "volume": 85747.0}, {"date": "2022-09-28", "close": 0.04513995, "volume": 65389.0}, {"date": "2022-09-29", "close": 0.04513995, "volume": 132.0}, {"date": "2022-09-30", "close": 0.042431553, "volume": 3711.0}, {"date": "2022-10-12", "close": 0.043334352, "volume": 12350.0}, {"date": "2022-10-13", "close": 0.04513995, "volume": 9261.0}, {"date": "2022-10-17", "close": 0.04513995, "volume": 9.0}, {"date": "2022-10-24", "close": 0.04513995, "volume": 11.0}, {"date": "2022-10-28", "close": 0.04513995, "volume": 22153.0}, {"date": "2022-10-31", "close": 0.04513995, "volume": 104904.0}, {"date": "2022-11-01", "close": 0.03611196, "volume": 307525.0}, {"date": "2022-11-03", "close": 0.037917558, "volume": 368.0}, {"date": "2022-11-08", "close": 0.035209161, "volume": 64813.0}, {"date": "2022-11-11", "close": 0.033403563, "volume": 22153.0}, {"date": "2022-11-14", "close": 0.035209161, "volume": 5538.0}, {"date": "2022-11-15", "close": 0.035209161, "volume": 48765.0}, {"date": "2022-11-16", "close": 0.035209161, "volume": 15213.0}, {"date": "2022-11-18", "close": 0.03611196, "volume": 167851.0}, {"date": "2022-11-21", "close": 0.03611196, "volume": 9.0}, {"date": "2022-11-24", "close": 0.037917558, "volume": 56010.0}, {"date": "2022-11-28", "close": 0.03611196, "volume": 31656.0}, {"date": "2022-11-29", "close": 0.03611196, "volume": 70925.0}, {"date": "2022-11-30", "close": 0.03611196, "volume": 49845.0}, {"date": "2022-12-02", "close": 0.03611196, "volume": 11.0}, {"date": "2022-12-07", "close": 0.031597965, "volume": 16616.0}, {"date": "2022-12-08", "close": 0.029792367, "volume": 7088.0}, {"date": "2022-12-12", "close": 0.030695166, "volume": 11077.0}, {"date": "2022-12-19", "close": 0.026181171, "volume": 72109.0}, {"date": "2023-01-04", "close": 0.025278372, "volume": 450120.0}, {"date": "2023-01-05", "close": 0.025278372, "volume": 126909.0}, {"date": "2023-01-06", "close": 0.025278372, "volume": 188793.0}, {"date": "2023-01-09", "close": 0.022569975, "volume": 128829.0}, {"date": "2023-01-10", "close": 0.026181171, "volume": 1613280.0}, {"date": "2023-01-18", "close": 0.034306362, "volume": 69245.0}, {"date": "2023-01-19", "close": 0.034306362, "volume": 2769.0}, {"date": "2023-01-23", "close": 0.031597965, "volume": 5371.0}, {"date": "2023-01-27", "close": 0.033403563, "volume": 31868.0}, {"date": "2023-01-30", "close": 0.031597965, "volume": 33214.0}, {"date": "2023-01-31", "close": 0.02708397, "volume": 74656.0}, {"date": "2023-02-01", "close": 0.025278372, "volume": 81584.0}, {"date": "2023-02-03", "close": 0.025278372, "volume": 59612.0}, {"date": "2023-02-06", "close": 0.026181171, "volume": 82352.0}, {"date": "2023-02-07", "close": 0.026181171, "volume": 125998.0}, {"date": "2023-02-09", "close": 0.026181171, "volume": 11077.0}, {"date": "2023-02-14", "close": 0.026181171, "volume": 221552.0}, {"date": "2023-02-20", "close": 0.025278372, "volume": 3877.0}, {"date": "2023-02-21", "close": 0.026181171, "volume": 366.0}, {"date": "2023-02-22", "close": 0.02708397, "volume": 166150.0}, {"date": "2023-02-27", "close": 0.025278372, "volume": 477647.0}, {"date": "2023-03-02", "close": 0.024375573, "volume": 276917.0}, {"date": "2023-03-10", "close": 0.024375573, "volume": 55383.0}, {"date": "2023-03-14", "close": 0.026181171, "volume": 166150.0}, {"date": "2023-03-15", "close": 0.030695166, "volume": 110783.0}, {"date": "2023-03-16", "close": 0.024375573, "volume": 242501.0}, {"date": "2023-03-22", "close": 0.023472774, "volume": 276917.0}, {"date": "2023-03-27", "close": 0.024375573, "volume": 21.0}, {"date": "2023-03-30", "close": 0.02708397, "volume": 431.0}, {"date": "2023-03-31", "close": 0.02708397, "volume": 4615.0}, {"date": "2023-04-03", "close": 0.029792367, "volume": 41107.0}, {"date": "2023-04-05", "close": 0.030695166, "volume": 928.0}, {"date": "2023-04-12", "close": 0.02708397, "volume": 39322.0}, {"date": "2023-04-13", "close": 0.02708397, "volume": 2769.0}, {"date": "2023-04-14", "close": 0.02708397, "volume": 438.0}, {"date": "2023-04-27", "close": 0.023472774, "volume": 269277.0}, {"date": "2023-04-28", "close": 0.023472774, "volume": 136797.0}, {"date": "2023-05-02", "close": 0.022569975, "volume": 578730.0}, {"date": "2023-05-03", "close": 0.023472774, "volume": 332.0}, {"date": "2023-05-04", "close": 0.023472774, "volume": 113882.0}, {"date": "2023-05-05", "close": 0.022569975, "volume": 212124.0}, {"date": "2023-05-09", "close": 0.022569975, "volume": 6646.0}, {"date": "2023-05-10", "close": 0.022569975, "volume": 78161.0}, {"date": "2023-05-15", "close": 0.022569975, "volume": 35369.0}, {"date": "2023-05-22", "close": 0.018958779, "volume": 178982.0}, {"date": "2023-05-23", "close": 0.018958779, "volume": 55383.0}, {"date": "2023-05-24", "close": 0.018958779, "volume": 14769.0}, {"date": "2023-05-29", "close": 0.019861578, "volume": 94985.0}, {"date": "2023-05-30", "close": 0.018958779, "volume": 250942.0}, {"date": "2023-06-05", "close": 0.017153181, "volume": 178655.0}, {"date": "2023-06-06", "close": 0.016250382, "volume": 310778.0}, {"date": "2023-06-08", "close": 0.016250382, "volume": 348915.0}, {"date": "2023-06-09", "close": 0.015347583, "volume": 92073.0}, {"date": "2023-06-13", "close": 0.017153181, "volume": 76736.0}, {"date": "2023-06-15", "close": 0.017153181, "volume": 6440.0}, {"date": "2023-06-16", "close": 0.01805598, "volume": 79751.0}, {"date": "2023-06-19", "close": 0.018958779, "volume": 256324.0}, {"date": "2023-06-21", "close": 0.01805598, "volume": 26131.0}, {"date": "2023-06-22", "close": 0.01805598, "volume": 24.0}, {"date": "2023-06-23", "close": 0.01805598, "volume": 1536.0}, {"date": "2023-06-26", "close": 0.018958779, "volume": 1234.0}, {"date": "2023-06-28", "close": 0.016250382, "volume": 1108402.0}, {"date": "2023-06-29", "close": 0.016250382, "volume": 222630.0}, {"date": "2023-06-30", "close": 0.019861578, "volume": 13846.0}, {"date": "2023-07-03", "close": 0.024375573, "volume": 315857.0}, {"date": "2023-07-04", "close": 0.027986769, "volume": 617081.0}, {"date": "2023-07-05", "close": 0.027986769, "volume": 110767.0}, {"date": "2023-07-06", "close": 0.033403563, "volume": 1044350.0}, {"date": "2023-07-07", "close": 0.037917558, "volume": 221534.0}, {"date": "2023-07-10", "close": 0.038820357, "volume": 332300.0}, {"date": "2023-07-11", "close": 0.047848347, "volume": 877193.0}, {"date": "2023-07-12", "close": 0.04513995, "volume": 143997.0}, {"date": "2023-07-13", "close": 0.04513995, "volume": 111467.0}, {"date": "2023-07-14", "close": 0.047848347, "volume": 166150.0}, {"date": "2023-07-17", "close": 0.047848347, "volume": 180954.0}, {"date": "2023-07-20", "close": 0.046042749, "volume": 737628.0}, {"date": "2023-07-21", "close": 0.039723156, "volume": 380291.0}, {"date": "2023-07-24", "close": 0.04513995, "volume": 126134.0}, {"date": "2023-07-26", "close": 0.04513995, "volume": 16120.0}, {"date": "2023-07-31", "close": 0.044237151, "volume": 438.0}, {"date": "2023-08-01", "close": 0.040625955, "volume": 63570.0}, {"date": "2023-08-02", "close": 0.040625955, "volume": 166497.0}, {"date": "2023-08-03", "close": 0.042431553, "volume": 191369.0}, {"date": "2023-08-04", "close": 0.044237151, "volume": 55394.0}, {"date": "2023-08-07", "close": 0.044237151, "volume": 44294.0}, {"date": "2023-08-08", "close": 0.044237151, "volume": 1.0}, {"date": "2023-08-09", "close": 0.044237151, "volume": 13329.0}, {"date": "2023-08-10", "close": 0.046042749, "volume": 10.0}, {"date": "2023-08-14", "close": 0.044237151, "volume": 1.0}, {"date": "2023-08-15", "close": 0.044237151, "volume": 1.0}, {"date": "2023-08-16", "close": 0.040625955, "volume": 271379.0}, {"date": "2023-08-18", "close": 0.043334352, "volume": 70155.0}, {"date": "2023-08-24", "close": 0.046042749, "volume": 116315.0}, {"date": "2023-08-30", "close": 0.046042749, "volume": 10.0}, {"date": "2023-08-31", "close": 0.046042749, "volume": 58631.0}, {"date": "2023-09-01", "close": 0.04513995, "volume": 25858.0}, {"date": "2023-09-04", "close": 0.046042749, "volume": 2069.0}, {"date": "2023-09-05", "close": 0.04513995, "volume": 45288.0}, {"date": "2023-09-06", "close": 0.04513995, "volume": 28571.0}, {"date": "2023-09-13", "close": 0.040625955, "volume": 178183.0}, {"date": "2023-09-18", "close": 0.042431553, "volume": 105366.0}, {"date": "2023-09-25", "close": 0.042431553, "volume": 2297.0}, {"date": "2023-10-02", "close": 0.040625955, "volume": 122626.0}, {"date": "2023-10-03", "close": 0.040625955, "volume": 40430.0}, {"date": "2023-10-06", "close": 0.040625955, "volume": 327.0}, {"date": "2023-10-10", "close": 0.039723156, "volume": 3323.0}, {"date": "2023-10-11", "close": 0.039723156, "volume": 125658.0}, {"date": "2023-10-20", "close": 0.039723156, "volume": 11082.0}, {"date": "2023-10-23", "close": 0.039723156, "volume": 47993.0}, {"date": "2023-10-24", "close": 0.039723156, "volume": 20665.0}, {"date": "2023-10-30", "close": 0.039723156, "volume": 12590.0}, {"date": "2023-10-31", "close": 0.039723156, "volume": 13846.0}, {"date": "2023-11-01", "close": 0.038820357, "volume": 40621.0}, {"date": "2023-11-02", "close": 0.037917558, "volume": 27692.0}, {"date": "2023-11-03", "close": 0.03611196, "volume": 57999.0}, {"date": "2023-11-06", "close": 0.037917558, "volume": 895227.0}, {"date": "2023-11-09", "close": 0.03611196, "volume": 1822.0}, {"date": "2023-11-10", "close": 0.03611196, "volume": 248278.0}, {"date": "2023-11-13", "close": 0.037917558, "volume": 22153.0}, {"date": "2023-11-14", "close": 0.037917558, "volume": 5544.0}, {"date": "2023-11-20", "close": 0.037917558, "volume": 30216.0}, {"date": "2023-11-23", "close": 0.037917558, "volume": 9.0}, {"date": "2023-11-27", "close": 0.037917558, "volume": 19126.0}, {"date": "2023-11-29", "close": 0.03611196, "volume": 99837.0}, {"date": "2023-12-06", "close": 0.03611196, "volume": 544.0}, {"date": "2023-12-13", "close": 0.031597965, "volume": 211539.0}, {"date": "2023-12-14", "close": 0.031597965, "volume": 66792.0}, {"date": "2023-12-18", "close": 0.032942, "volume": 6.0}, {"date": "2023-12-19", "close": 0.0263536, "volume": 37976.0}, {"date": "2023-12-20", "close": 0.0263536, "volume": 923.0}, {"date": "2023-12-21", "close": 0.0272948, "volume": 57232.0}, {"date": "2023-12-22", "close": 0.0272948, "volume": 109967.0}, {"date": "2023-12-28", "close": 0.0272948, "volume": 211391.0}, {"date": "2023-12-29", "close": 0.0263536, "volume": 183687.0}, {"date": "2024-01-02", "close": 0.0272948, "volume": 36672.0}, {"date": "2024-01-03", "close": 0.0263536, "volume": 106247.0}, {"date": "2024-01-04", "close": 0.0263536, "volume": 249016.0}, {"date": "2024-01-12", "close": 0.0272948, "volume": 140499.0}, {"date": "2024-01-15", "close": 0.0272948, "volume": 37435.0}, {"date": "2024-01-16", "close": 0.0272948, "volume": 2492385.0}, {"date": "2024-01-17", "close": 0.0272948, "volume": 705085.0}, {"date": "2024-01-19", "close": 0.028236, "volume": 91343.0}, {"date": "2024-01-22", "close": 0.0301184, "volume": 452652.0}, {"date": "2024-01-23", "close": 0.0291772, "volume": 326102.0}, {"date": "2024-01-24", "close": 0.0301184, "volume": 19930.0}, {"date": "2024-01-29", "close": 0.028236, "volume": 262298.0}, {"date": "2024-01-30", "close": 0.028236, "volume": 35.0}, {"date": "2024-01-31", "close": 0.028236, "volume": 8.0}, {"date": "2024-02-02", "close": 0.0263536, "volume": 694953.0}, {"date": "2024-02-05", "close": 0.0263536, "volume": 406938.0}, {"date": "2024-02-06", "close": 0.0263536, "volume": 74373.0}, {"date": "2024-02-08", "close": 0.0272948, "volume": 797715.0}, {"date": "2024-02-09", "close": 0.032942, "volume": 500219.0}, {"date": "2024-02-12", "close": 0.0310596, "volume": 216544.0}, {"date": "2024-02-14", "close": 0.0310596, "volume": 35062.0}, {"date": "2024-02-16", "close": 0.0301184, "volume": 733604.0}, {"date": "2024-02-19", "close": 0.0291772, "volume": 459251.0}, {"date": "2024-02-20", "close": 0.0301184, "volume": 671894.0}, {"date": "2024-02-21", "close": 0.0301184, "volume": 159371.0}, {"date": "2024-02-22", "close": 0.0320008, "volume": 30999.0}, {"date": "2024-02-27", "close": 0.0320008, "volume": 15656.0}, {"date": "2024-02-28", "close": 0.028236, "volume": 324054.0}, {"date": "2024-02-29", "close": 0.028236, "volume": 240828.0}, {"date": "2024-03-06", "close": 0.0301184, "volume": 217244.0}, {"date": "2024-03-07", "close": 0.028236, "volume": 202417.0}, {"date": "2024-03-08", "close": 0.0263536, "volume": 36489.0}, {"date": "2024-03-11", "close": 0.0263536, "volume": 21672.0}, {"date": "2024-03-12", "close": 0.0263536, "volume": 265618.0}, {"date": "2024-03-14", "close": 0.0263536, "volume": 31451.0}, {"date": "2024-03-15", "close": 0.0207064, "volume": 4142.0}, {"date": "2024-03-20", "close": 0.02353, "volume": 265618.0}, {"date": "2024-03-25", "close": 0.02353, "volume": 139450.0}, {"date": "2024-03-26", "close": 0.0207064, "volume": 456332.0}, {"date": "2024-03-28", "close": 0.0244712, "volume": 102160.0}, {"date": "2024-04-02", "close": 0.0225888, "volume": 141750.0}, {"date": "2024-04-05", "close": 0.02353, "volume": 318742.0}, {"date": "2024-04-08", "close": 0.0207064, "volume": 95623.0}, {"date": "2024-04-10", "close": 0.021177, "volume": 73218.0}, {"date": "2024-04-11", "close": 0.0207064, "volume": 136424.0}, {"date": "2024-04-15", "close": 0.0207064, "volume": 26562.0}, {"date": "2024-04-17", "close": 0.018824, "volume": 972189.0}, {"date": "2024-04-18", "close": 0.0178828, "volume": 807789.0}, {"date": "2024-04-22", "close": 0.0178828, "volume": 393540.0}, {"date": "2024-04-23", "close": 0.0160004, "volume": 4102553.0}, {"date": "2024-04-24", "close": 0.0197652, "volume": 264279.0}, {"date": "2024-04-26", "close": 0.0150592, "volume": 1232614.0}, {"date": "2024-04-29", "close": 0.0178828, "volume": 4546545.0}, {"date": "2024-04-30", "close": 0.0178828, "volume": 279106.0}, {"date": "2024-05-06", "close": 0.018824, "volume": 63748.0}, {"date": "2024-05-07", "close": 0.018824, "volume": 665356.0}, {"date": "2024-05-08", "close": 0.018824, "volume": 34208.0}, {"date": "2024-05-09", "close": 0.0178828, "volume": 168822.0}, {"date": "2024-05-10", "close": 0.0169416, "volume": 329367.0}, {"date": "2024-05-13", "close": 0.0160004, "volume": 449801.0}, {"date": "2024-05-14", "close": 0.0160004, "volume": 140000.0}, {"date": "2024-05-15", "close": 0.0160004, "volume": 213384.0}, {"date": "2024-05-16", "close": 0.0169416, "volume": 86870.0}, {"date": "2024-05-20", "close": 0.0169416, "volume": 233431.0}, {"date": "2024-05-21", "close": 0.018824, "volume": 500001.0}, {"date": "2024-05-22", "close": 0.0178828, "volume": 14558.0}, {"date": "2024-05-24", "close": 0.0169416, "volume": 674511.0}, {"date": "2024-05-27", "close": 0.0178828, "volume": 1429854.0}, {"date": "2024-05-28", "close": 0.018824, "volume": 533622.0}, {"date": "2024-05-29", "close": 0.0178828, "volume": 145226.0}, {"date": "2024-05-31", "close": 0.0207064, "volume": 1218711.0}, {"date": "2024-06-03", "close": 0.018824, "volume": 173182.0}, {"date": "2024-06-04", "close": 0.0178828, "volume": 232356.0}, {"date": "2024-06-05", "close": 0.0197652, "volume": 134934.0}, {"date": "2024-06-06", "close": 0.0207064, "volume": 982245.0}, {"date": "2024-06-07", "close": 0.0244712, "volume": 521854.0}, {"date": "2024-06-11", "close": 0.0244712, "volume": 642492.0}, {"date": "2024-06-12", "close": 0.0263536, "volume": 1208559.0}, {"date": "2024-06-13", "close": 0.028236, "volume": 648301.0}, {"date": "2024-06-14", "close": 0.0244712, "volume": 225745.0}, {"date": "2024-06-17", "close": 0.0225888, "volume": 549948.0}, {"date": "2024-06-18", "close": 0.0225888, "volume": 224608.0}, {"date": "2024-06-19", "close": 0.0216476, "volume": 393902.0}, {"date": "2024-06-21", "close": 0.0207064, "volume": 40929.0}, {"date": "2024-06-24", "close": 0.02353, "volume": 309170.0}, {"date": "2024-06-25", "close": 0.02353, "volume": 285177.0}, {"date": "2024-06-26", "close": 0.0244712, "volume": 21.0}, {"date": "2024-06-27", "close": 0.02353, "volume": 223749.0}, {"date": "2024-06-28", "close": 0.02353, "volume": 249675.0}, {"date": "2024-07-01", "close": 0.0244712, "volume": 159350.0}, {"date": "2024-07-02", "close": 0.0254124, "volume": 164683.0}, {"date": "2024-07-04", "close": 0.0225888, "volume": 461263.0}, {"date": "2024-07-05", "close": 0.02353, "volume": 2478.0}, {"date": "2024-07-08", "close": 0.0254124, "volume": 458998.0}, {"date": "2024-07-09", "close": 0.02353, "volume": 547627.0}, {"date": "2024-07-10", "close": 0.0254124, "volume": 39351.0}, {"date": "2024-07-17", "close": 0.0254124, "volume": 222.0}, {"date": "2024-07-22", "close": 0.0244712, "volume": 477079.0}, {"date": "2024-07-23", "close": 0.0254124, "volume": 8.0}, {"date": "2024-07-24", "close": 0.0301184, "volume": 1927724.0}, {"date": "2024-07-25", "close": 0.0254124, "volume": 722369.0}, {"date": "2024-07-26", "close": 0.028236, "volume": 290065.0}, {"date": "2024-07-29", "close": 0.028236, "volume": 200184.0}, {"date": "2024-07-30", "close": 0.0272948, "volume": 369908.0}, {"date": "2024-07-31", "close": 0.0263536, "volume": 190644.0}, {"date": "2024-08-01", "close": 0.0263536, "volume": 13449.0}, {"date": "2024-08-02", "close": 0.0254124, "volume": 212495.0}, {"date": "2024-08-05", "close": 0.02353, "volume": 531237.0}, {"date": "2024-08-08", "close": 0.0216476, "volume": 167871.0}, {"date": "2024-08-14", "close": 0.0197652, "volume": 306782.0}, {"date": "2024-08-15", "close": 0.0178828, "volume": 15193.0}, {"date": "2024-08-16", "close": 0.0178828, "volume": 289123.0}, {"date": "2024-08-29", "close": 0.0150592, "volume": 414365.0}, {"date": "2024-08-30", "close": 0.0150592, "volume": 30999.0}, {"date": "2024-09-02", "close": 0.0150592, "volume": 141493.0}, {"date": "2024-09-03", "close": 0.0150592, "volume": 71002.0}, {"date": "2024-09-04", "close": 0.0169416, "volume": 740543.0}, {"date": "2024-09-05", "close": 0.0160004, "volume": 214811.0}, {"date": "2024-09-06", "close": 0.0160004, "volume": 639801.0}, {"date": "2024-09-10", "close": 0.0160004, "volume": 191892.0}, {"date": "2024-09-11", "close": 0.0160004, "volume": 318742.0}, {"date": "2024-09-12", "close": 0.0160004, "volume": 10625.0}, {"date": "2024-09-16", "close": 0.0131768, "volume": 10625.0}, {"date": "2024-09-17", "close": 0.0160004, "volume": 173998.0}, {"date": "2024-09-20", "close": 0.0150592, "volume": 147607.0}, {"date": "2024-09-27", "close": 0.0160004, "volume": 59218.0}, {"date": "2024-09-30", "close": 0.0160004, "volume": 125135.0}, {"date": "2024-10-01", "close": 0.0169416, "volume": 5312.0}, {"date": "2024-10-02", "close": 0.018824, "volume": 106247.0}, {"date": "2024-10-03", "close": 0.0216476, "volume": 3814.0}, {"date": "2024-10-04", "close": 0.0225888, "volume": 105540.0}, {"date": "2024-10-14", "close": 0.018824, "volume": 53124.0}, {"date": "2024-10-15", "close": 0.0160004, "volume": 106247.0}, {"date": "2024-10-16", "close": 0.0169416, "volume": 71186.0}, {"date": "2024-10-22", "close": 0.0160004, "volume": 154263.0}, {"date": "2024-10-23", "close": 0.0169416, "volume": 6375.0}, {"date": "2024-10-28", "close": 0.0160004, "volume": 755538.0}, {"date": "2024-10-29", "close": 0.0150592, "volume": 22483.0}, {"date": "2024-10-30", "close": 0.0160004, "volume": 63748.0}, {"date": "2024-10-31", "close": 0.0150592, "volume": 58542.0}, {"date": "2024-11-05", "close": 0.0150592, "volume": 27624.0}, {"date": "2024-11-07", "close": 0.0150592, "volume": 159371.0}, {"date": "2024-11-12", "close": 0.0150592, "volume": 34170.0}, {"date": "2024-11-13", "close": 0.0150592, "volume": 10625.0}, {"date": "2024-11-14", "close": 0.0150592, "volume": 352741.0}, {"date": "2024-11-15", "close": 0.0169416, "volume": 925294.0}, {"date": "2024-11-18", "close": 0.0207064, "volume": 1004256.0}, {"date": "2024-11-19", "close": 0.02353, "volume": 261305.0}, {"date": "2024-11-20", "close": 0.0254124, "volume": 1065370.0}, {"date": "2024-11-22", "close": 0.0254124, "volume": 74835.0}, {"date": "2024-12-03", "close": 0.0254124, "volume": 150804.0}, {"date": "2024-12-04", "close": 0.028236, "volume": 762641.0}, {"date": "2024-12-06", "close": 0.0272948, "volume": 265618.0}, {"date": "2024-12-09", "close": 0.0272948, "volume": 394299.0}, {"date": "2024-12-10", "close": 0.0301184, "volume": 85578.0}, {"date": "2024-12-11", "close": 0.028236, "volume": 1678423.0}, {"date": "2024-12-12", "close": 0.028236, "volume": 44007.0}, {"date": "2024-12-13", "close": 0.0291772, "volume": 752848.0}, {"date": "2024-12-16", "close": 0.0244712, "volume": 106991.0}, {"date": "2024-12-18", "close": 0.0207064, "volume": 761100.0}, {"date": "2024-12-20", "close": 0.018824, "volume": 55249.0}, {"date": "2024-12-27", "close": 0.0178828, "volume": 7.0}, {"date": "2024-12-30", "close": 0.0178828, "volume": 43454.0}, {"date": "2024-12-31", "close": 0.0178828, "volume": 2795.0}, {"date": "2025-01-03", "close": 0.0178828, "volume": 17.0}, {"date": "2025-01-07", "close": 0.0178828, "volume": 400325.0}, {"date": "2025-01-08", "close": 0.014118, "volume": 530747.0}, {"date": "2025-01-10", "close": 0.014118, "volume": 212495.0}, {"date": "2025-01-13", "close": 0.014118, "volume": 106247.0}, {"date": "2025-01-15", "close": 0.014118, "volume": 3538.0}, {"date": "2025-01-20", "close": 0.014118, "volume": 32436.0}, {"date": "2025-01-21", "close": 0.014118, "volume": 7407.0}, {"date": "2025-01-23", "close": 0.014118, "volume": 37187.0}, {"date": "2025-01-28", "close": 0.014118, "volume": 9290.0}, {"date": "2025-01-29", "close": 0.014118, "volume": 133097.0}, {"date": "2025-01-30", "close": 0.014118, "volume": 54080.0}, {"date": "2025-01-31", "close": 0.014118, "volume": 225923.0}, {"date": "2025-02-03", "close": 0.014118, "volume": 53124.0}, {"date": "2025-02-04", "close": 0.014118, "volume": 159371.0}, {"date": "2025-02-05", "close": 0.014118, "volume": 56567.0}, {"date": "2025-02-06", "close": 0.014118, "volume": 56439.0}, {"date": "2025-02-07", "close": 0.014118, "volume": 308330.0}, {"date": "2025-02-10", "close": 0.0169416, "volume": 434639.0}, {"date": "2025-02-11", "close": 0.0160004, "volume": 185657.0}, {"date": "2025-02-14", "close": 0.0169416, "volume": 29513.0}, {"date": "2025-02-17", "close": 0.0160004, "volume": 199104.0}, {"date": "2025-02-18", "close": 0.0160004, "volume": 35257.0}, {"date": "2025-02-19", "close": 0.0160004, "volume": 1124076.0}, {"date": "2025-02-20", "close": 0.0160004, "volume": 550.0}, {"date": "2025-02-25", "close": 0.0169416, "volume": 12750.0}, {"date": "2025-02-26", "close": 0.0197652, "volume": 384150.0}, {"date": "2025-02-28", "close": 0.0178828, "volume": 31895.0}, {"date": "2025-03-05", "close": 0.0160004, "volume": 134352.0}, {"date": "2025-03-12", "close": 0.0178828, "volume": 53124.0}, {"date": "2025-03-17", "close": 0.0207064, "volume": 238392.0}, {"date": "2025-03-18", "close": 0.0225888, "volume": 106247.0}, {"date": "2025-03-19", "close": 0.02353, "volume": 464831.0}, {"date": "2025-03-20", "close": 0.0207064, "volume": 663591.0}, {"date": "2025-03-21", "close": 0.0310596, "volume": 2228896.0}, {"date": "2025-03-24", "close": 0.0310596, "volume": 502382.0}, {"date": "2025-03-25", "close": 0.0310596, "volume": 104922.0}, {"date": "2025-03-26", "close": 0.0310596, "volume": 26688.0}, {"date": "2025-03-27", "close": 0.0301184, "volume": 58436.0}, {"date": "2025-03-31", "close": 0.0301184, "volume": 17.0}, {"date": "2025-04-01", "close": 0.0291772, "volume": 26562.0}, {"date": "2025-04-07", "close": 0.0254124, "volume": 47569.0}, {"date": "2025-04-08", "close": 0.0254124, "volume": 2367.0}, {"date": "2025-04-11", "close": 0.0225888, "volume": 126424.0}, {"date": "2025-04-14", "close": 0.02353, "volume": 53124.0}, {"date": "2025-04-22", "close": 0.0254124, "volume": 30423.0}, {"date": "2025-04-23", "close": 0.0254124, "volume": 7475.0}, {"date": "2025-04-24", "close": 0.0244712, "volume": 161.0}, {"date": "2025-05-02", "close": 0.0244712, "volume": 10625.0}, {"date": "2025-05-06", "close": 0.0216476, "volume": 368969.0}, {"date": "2025-05-08", "close": 0.0207064, "volume": 289446.0}, {"date": "2025-05-09", "close": 0.0197652, "volume": 2199747.0}, {"date": "2025-05-12", "close": 0.0207064, "volume": 505940.0}, {"date": "2025-05-13", "close": 0.0216476, "volume": 257449.0}, {"date": "2025-05-14", "close": 0.0207064, "volume": 187762.0}, {"date": "2025-05-15", "close": 0.0207064, "volume": 265326.0}, {"date": "2025-05-16", "close": 0.0207064, "volume": 1020552.0}, {"date": "2025-05-19", "close": 0.0197652, "volume": 80472.0}, {"date": "2025-05-26", "close": 0.018824, "volume": 7617.0}, {"date": "2025-05-27", "close": 0.0169416, "volume": 442811.0}, {"date": "2025-05-28", "close": 0.0169416, "volume": 66003.0}, {"date": "2025-05-29", "close": 0.0169416, "volume": 390420.0}, {"date": "2025-05-30", "close": 0.0178828, "volume": 5806.0}, {"date": "2025-06-02", "close": 0.0197652, "volume": 1221240.0}, {"date": "2025-06-03", "close": 0.0225888, "volume": 363718.0}, {"date": "2025-06-05", "close": 0.0216476, "volume": 15005.0}, {"date": "2025-06-06", "close": 0.0207064, "volume": 216052.0}, {"date": "2025-06-10", "close": 0.0197652, "volume": 335544.0}, {"date": "2025-06-11", "close": 0.0207064, "volume": 886038.0}, {"date": "2025-06-12", "close": 0.018824, "volume": 1319653.0}, {"date": "2025-06-13", "close": 0.0197652, "volume": 1043.0}, {"date": "2025-06-16", "close": 0.0178828, "volume": 798842.0}, {"date": "2025-06-17", "close": 0.018824, "volume": 525117.0}, {"date": "2025-06-18", "close": 0.018824, "volume": 1005059.0}, {"date": "2025-06-19", "close": 0.0178828, "volume": 543951.0}, {"date": "2025-06-20", "close": 0.0178828, "volume": 9122.0}, {"date": "2025-06-23", "close": 0.0178828, "volume": 305221.0}, {"date": "2025-06-25", "close": 0.0178828, "volume": 159371.0}, {"date": "2025-06-26", "close": 0.0254124, "volume": 15014721.0}, {"date": "2025-06-27", "close": 0.0254124, "volume": 4451145.0}, {"date": "2025-06-30", "close": 0.0272948, "volume": 6624139.0}, {"date": "2025-07-01", "close": 0.0263536, "volume": 861312.0}, {"date": "2025-07-02", "close": 0.0263536, "volume": 608316.0}, {"date": "2025-07-03", "close": 0.0272948, "volume": 314987.0}, {"date": "2025-07-04", "close": 0.0254124, "volume": 298007.0}, {"date": "2025-07-07", "close": 0.0244712, "volume": 2651908.0}, {"date": "2025-07-08", "close": 0.0197652, "volume": 1874639.0}, {"date": "2025-07-09", "close": 0.0225888, "volume": 3408930.0}, {"date": "2025-07-10", "close": 0.0207064, "volume": 477843.0}, {"date": "2025-07-11", "close": 0.0216476, "volume": 150217.0}, {"date": "2025-07-14", "close": 0.0197652, "volume": 1478727.0}, {"date": "2025-07-15", "close": 0.0197652, "volume": 435614.0}, {"date": "2025-07-16", "close": 0.018824, "volume": 2023857.0}, {"date": "2025-07-17", "close": 0.0207064, "volume": 1930326.0}, {"date": "2025-07-18", "close": 0.0197652, "volume": 54434.0}, {"date": "2025-07-21", "close": 0.0207064, "volume": 1897.0}, {"date": "2025-07-22", "close": 0.0197652, "volume": 223502.0}, {"date": "2025-07-23", "close": 0.0244712, "volume": 2652055.0}, {"date": "2025-07-24", "close": 0.0225888, "volume": 1452977.0}, {"date": "2025-07-25", "close": 0.02353, "volume": 211125.0}, {"date": "2025-07-28", "close": 0.0216476, "volume": 774054.0}, {"date": "2025-07-29", "close": 0.0207064, "volume": 1973293.0}, {"date": "2025-07-30", "close": 0.0197652, "volume": 193370.0}, {"date": "2025-07-31", "close": 0.0216476, "volume": 318628.0}, {"date": "2025-08-04", "close": 0.0207064, "volume": 322618.0}, {"date": "2025-08-05", "close": 0.018824, "volume": 1174762.0}, {"date": "2025-08-06", "close": 0.0178828, "volume": 256071.0}, {"date": "2025-08-07", "close": 0.0197652, "volume": 1843572.0}, {"date": "2025-08-11", "close": 0.018824, "volume": 29781.0}, {"date": "2025-08-12", "close": 0.0197652, "volume": 113009.0}, {"date": "2025-08-13", "close": 0.0207064, "volume": 77512.0}, {"date": "2025-08-14", "close": 0.0207064, "volume": 24437.0}, {"date": "2025-08-18", "close": 0.0216476, "volume": 646663.0}, {"date": "2025-08-19", "close": 0.0216476, "volume": 45590.0}, {"date": "2025-08-20", "close": 0.0216476, "volume": 957773.0}, {"date": "2025-08-25", "close": 0.02353, "volume": 438594.0}, {"date": "2025-08-26", "close": 0.0207064, "volume": 789778.0}, {"date": "2025-08-27", "close": 0.0207064, "volume": 81135.0}, {"date": "2025-08-28", "close": 0.0207064, "volume": 212495.0}, {"date": "2025-08-29", "close": 0.0225888, "volume": 1438959.0}, {"date": "2025-09-01", "close": 0.0225888, "volume": 1608761.0}, {"date": "2025-09-02", "close": 0.0263536, "volume": 2998437.0}, {"date": "2025-09-03", "close": 0.028236, "volume": 2955866.0}, {"date": "2025-09-04", "close": 0.0301184, "volume": 1563853.0}, {"date": "2025-09-05", "close": 0.028236, "volume": 58167.0}, {"date": "2025-09-08", "close": 0.0244712, "volume": 2163347.0}, {"date": "2025-09-09", "close": 0.0244712, "volume": 866924.0}, {"date": "2025-09-10", "close": 0.0254124, "volume": 432033.0}, {"date": "2025-09-11", "close": 0.0254124, "volume": 351324.0}, {"date": "2025-09-12", "close": 0.0263536, "volume": 302996.0}, {"date": "2025-09-15", "close": 0.0263536, "volume": 800579.0}, {"date": "2025-09-16", "close": 0.0254124, "volume": 1119249.0}, {"date": "2025-09-17", "close": 0.0225888, "volume": 95365.0}, {"date": "2025-09-18", "close": 0.0225888, "volume": 1484207.0}, {"date": "2025-09-19", "close": 0.02353, "volume": 96963.0}, {"date": "2025-09-22", "close": 0.0225888, "volume": 236298.0}, {"date": "2025-09-23", "close": 0.0225888, "volume": 564506.0}, {"date": "2025-09-24", "close": 0.0216476, "volume": 1753804.0}, {"date": "2025-09-25", "close": 0.0216476, "volume": 829436.0}, {"date": "2025-09-26", "close": 0.0207064, "volume": 149157.0}, {"date": "2025-09-29", "close": 0.0244712, "volume": 3852752.0}, {"date": "2025-09-30", "close": 0.02353, "volume": 866552.0}, {"date": "2025-10-01", "close": 0.02353, "volume": 1597961.0}, {"date": "2025-10-02", "close": 0.02353, "volume": 378292.0}, {"date": "2025-10-03", "close": 0.0207064, "volume": 798694.0}, {"date": "2025-10-06", "close": 0.02353, "volume": 449726.0}, {"date": "2025-10-07", "close": 0.02353, "volume": 516643.0}, {"date": "2025-10-08", "close": 0.02353, "volume": 1329.0}, {"date": "2025-10-09", "close": 0.0216476, "volume": 674012.0}, {"date": "2025-10-13", "close": 0.02353, "volume": 151044.0}, {"date": "2025-10-14", "close": 0.02353, "volume": 13205.0}, {"date": "2025-10-15", "close": 0.02353, "volume": 29.0}, {"date": "2025-10-17", "close": 0.02353, "volume": 43561.0}, {"date": "2025-10-20", "close": 0.0225888, "volume": 26433.0}, {"date": "2025-10-21", "close": 0.0207064, "volume": 913265.0}, {"date": "2025-10-22", "close": 0.0178828, "volume": 5226408.0}, {"date": "2025-10-23", "close": 0.014118, "volume": 17031553.0}, {"date": "2025-10-24", "close": 0.018824, "volume": 3205514.0}, {"date": "2025-10-27", "close": 0.018824, "volume": 1061637.0}, {"date": "2025-10-28", "close": 0.0183534, "volume": 866985.0}, {"date": "2025-10-29", "close": 0.018824, "volume": 64435.0}, {"date": "2025-10-30", "close": 0.018824, "volume": 108375.0}, {"date": "2025-11-03", "close": 0.0169416, "volume": 609143.0}, {"date": "2025-11-05", "close": 0.0178828, "volume": 1854596.0}, {"date": "2025-11-06", "close": 0.0178828, "volume": 275.0}, {"date": "2025-11-10", "close": 0.0169416, "volume": 739339.0}, {"date": "2025-11-12", "close": 0.0178828, "volume": 119635.0}, {"date": "2025-11-14", "close": 0.0169416, "volume": 51799.0}, {"date": "2025-11-17", "close": 0.0150592, "volume": 212914.0}, {"date": "2025-11-18", "close": 0.0150592, "volume": 68913.0}, {"date": "2025-11-19", "close": 0.014118, "volume": 1250902.0}, {"date": "2025-11-20", "close": 0.014118, "volume": 9844.0}, {"date": "2025-11-21", "close": 0.0131768, "volume": 620184.0}, {"date": "2025-11-24", "close": 0.0150592, "volume": 1984284.0}, {"date": "2025-11-27", "close": 0.0150592, "volume": 2629065.0}, {"date": "2025-11-28", "close": 0.0150592, "volume": 725538.0}, {"date": "2025-12-01", "close": 0.014118, "volume": 2294068.0}, {"date": "2025-12-02", "close": 0.014118, "volume": 499383.0}, {"date": "2025-12-03", "close": 0.014118, "volume": 301312.0}, {"date": "2025-12-05", "close": 0.0178828, "volume": 1127416.0}, {"date": "2025-12-08", "close": 0.0160004, "volume": 1770610.0}, {"date": "2025-12-09", "close": 0.019, "volume": 644962.0}, {"date": "2025-12-10", "close": 0.017, "volume": 493000.0}, {"date": "2025-12-11", "close": 0.016, "volume": 988641.0}, {"date": "2025-12-12", "close": 0.018, "volume": 350421.0}, {"date": "2025-12-15", "close": 0.017, "volume": 2459928.0}, {"date": "2025-12-16", "close": 0.017, "volume": 593611.0}, {"date": "2025-12-17", "close": 0.017, "volume": 93973.0}, {"date": "2025-12-18", "close": 0.018, "volume": 32841.0}, {"date": "2025-12-19", "close": 0.017, "volume": 869084.0}, {"date": "2025-12-22", "close": 0.017, "volume": 716184.0}, {"date": "2025-12-23", "close": 0.016, "volume": 458555.0}, {"date": "2025-12-24", "close": 0.016, "volume": 10959.0}, {"date": "2025-12-29", "close": 0.016, "volume": 1050321.0}, {"date": "2025-12-30", "close": 0.016, "volume": 535371.0}, {"date": "2025-12-31", "close": 0.016, "volume": 177086.0}, {"date": "2026-01-05", "close": 0.017, "volume": 200.0}, {"date": "2026-01-06", "close": 0.018, "volume": 426270.0}, {"date": "2026-01-07", "close": 0.017, "volume": 608367.0}, {"date": "2026-01-08", "close": 0.017, "volume": 62187.0}, {"date": "2026-01-09", "close": 0.017, "volume": 162500.0}, {"date": "2026-01-14", "close": 0.017, "volume": 20000.0}, {"date": "2026-01-15", "close": 0.022, "volume": 2695665.0}, {"date": "2026-01-16", "close": 0.022, "volume": 911482.0}, {"date": "2026-01-19", "close": 0.022, "volume": 395651.0}, {"date": "2026-01-20", "close": 0.021, "volume": 39350.0}, {"date": "2026-01-21", "close": 0.021, "volume": 47523.0}, {"date": "2026-01-22", "close": 0.02, "volume": 14644.0}, {"date": "2026-01-27", "close": 0.019, "volume": 3500.0}, {"date": "2026-01-28", "close": 0.019, "volume": 153799.0}, {"date": "2026-01-29", "close": 0.02, "volume": 275391.0}, {"date": "2026-01-30", "close": 0.02, "volume": 468924.0}, {"date": "2026-02-02", "close": 0.02, "volume": 299407.0}, {"date": "2026-02-04", "close": 0.02, "volume": 168692.0}, {"date": "2026-02-05", "close": 0.018, "volume": 5565630.0}, {"date": "2026-02-06", "close": 0.02, "volume": 3222595.0}, {"date": "2026-02-09", "close": 0.018, "volume": 959286.0}, {"date": "2026-02-10", "close": 0.018, "volume": 290714.0}, {"date": "2026-02-11", "close": 0.019, "volume": 750864.0}, {"date": "2026-02-12", "close": 0.018, "volume": 482140.0}, {"date": "2026-02-13", "close": 0.02, "volume": 345454.0}, {"date": "2026-02-16", "close": 0.021, "volume": 2788647.0}, {"date": "2026-02-17", "close": 0.023, "volume": 1277312.0}, {"date": "2026-02-18", "close": 0.03, "volume": 12363524.0}, {"date": "2026-02-19", "close": 0.027, "volume": 3435936.0}, {"date": "2026-02-20", "close": 0.028, "volume": 3978624.0}, {"date": "2026-02-23", "close": 0.029, "volume": 1541256.0}, {"date": "2026-02-24", "close": 0.028, "volume": 2645310.0}, {"date": "2026-02-25", "close": 0.029, "volume": 1593719.0}, {"date": "2026-02-26", "close": 0.028, "volume": 1921976.0}, {"date": "2026-02-27", "close": 0.027, "volume": 3900813.0}, {"date": "2026-03-02", "close": 0.027, "volume": 469230.0}, {"date": "2026-03-03", "close": 0.025, "volume": 805910.0}, {"date": "2026-03-04", "close": 0.025, "volume": 38121.0}, {"date": "2026-03-05", "close": 0.024, "volume": 885540.0}, {"date": "2026-03-06", "close": 0.024, "volume": 377928.0}, {"date": "2026-03-09", "close": 0.022, "volume": 196712.0}, {"date": "2026-03-10", "close": 0.026, "volume": 1012102.0}, {"date": "2026-03-11", "close": 0.024, "volume": 1144699.0}, {"date": "2026-03-12", "close": 0.025, "volume": 654.0}, {"date": "2026-03-13", "close": 0.024, "volume": 540533.0}, {"date": "2026-03-16", "close": 0.021, "volume": 2733685.0}, {"date": "2026-03-17", "close": 0.021, "volume": 869403.0}, {"date": "2026-03-18", "close": 0.023, "volume": 164248.0}, {"date": "2026-03-19", "close": 0.023, "volume": 1469438.0}, {"date": "2026-03-20", "close": 0.026, "volume": 1647211.0}, {"date": "2026-03-23", "close": 0.022, "volume": 2264110.0}, {"date": "2026-03-24", "close": 0.022, "volume": 400000.0}, {"date": "2026-03-25", "close": 0.022, "volume": 372735.0}, {"date": "2026-03-26", "close": 0.022, "volume": 12710.0}, {"date": "2026-03-27", "close": 0.023, "volume": 18436.0}, {"date": "2026-03-31", "close": 0.024, "volume": 73000.0}, {"date": "2026-04-01", "close": 0.023, "volume": 1290924.0}, {"date": "2026-04-02", "close": 0.022, "volume": 279721.0}, {"date": "2026-04-07", "close": 0.022, "volume": 22358.0}, {"date": "2026-04-08", "close": 0.022, "volume": 23581.0}, {"date": "2026-04-09", "close": 0.023, "volume": 163432.0}, {"date": "2026-04-10", "close": 0.023, "volume": 221600.0}, {"date": "2026-04-14", "close": 0.023, "volume": 92885.0}, {"date": "2026-04-15", "close": 0.029, "volume": 2161395.0}, {"date": "2026-04-16", "close": 0.03, "volume": 3284409.0}, {"date": "2026-04-17", "close": 0.03, "volume": 5421159.0}, {"date": "2026-04-20", "close": 0.03, "volume": 1174366.0}, {"date": "2026-04-21", "close": 0.03, "volume": 826459.0}, {"date": "2026-04-22", "close": 0.031, "volume": 216986.0}, {"date": "2026-04-23", "close": 0.03, "volume": 1020483.0}, {"date": "2026-04-24", "close": 0.037, "volume": 6783272.0}, {"date": "2026-04-27", "close": 0.041, "volume": 7992796.0}, {"date": "2026-04-29", "close": 0.052, "volume": 73162456.0}, {"date": "2026-04-30", "close": 0.053, "volume": 11633749.0}, {"date": "2026-05-01", "close": 0.05, "volume": 17722137.0}, {"date": "2026-05-04", "close": 0.045, "volume": 5185368.0}, {"date": "2026-05-05", "close": 0.044, "volume": 4642961.0}, {"date": "2026-05-06", "close": 0.044, "volume": 1605391.0}, {"date": "2026-05-07", "close": 0.049, "volume": 3494443.0}, {"date": "2026-05-08", "close": 0.053, "volume": 6789760.0}, {"date": "2026-05-11", "close": 0.053, "volume": 5027910.0}, {"date": "2026-05-12", "close": 0.046, "volume": 4254748.0}, {"date": "2026-05-13", "close": 0.047, "volume": 1435068.0}, {"date": "2026-05-14", "close": 0.041, "volume": 6214356.0}, {"date": "2026-05-15", "close": 0.04, "volume": 6746361.0}, {"date": "2026-05-18", "close": 0.043, "volume": 3981079.0}, {"date": "2026-05-19", "close": 0.042, "volume": 1116364.0}, {"date": "2026-05-20", "close": 0.041, "volume": 3459375.0}, {"date": "2026-05-21", "close": 0.042, "volume": 3185637.0}, {"date": "2026-05-22", "close": 0.039, "volume": 3022639.0}, {"date": "2026-05-25", "close": 0.038, "volume": 492618.0}, {"date": "2026-05-26", "close": 0.0365, "volume": 1225859.0}, {"date": "2026-05-27", "close": 0.036, "volume": 1105459.0}, {"date": "2026-05-28", "close": 0.037, "volume": 2064295.0}, {"date": "2026-05-29", "close": 0.041, "volume": 1890226.0}, {"date": "2026-06-01", "close": 0.039, "volume": 2184099.0}, {"date": "2026-06-02", "close": 0.039, "volume": 1852574.0}, {"date": "2026-06-03", "close": 0.04, "volume": 261946.0}, {"date": "2026-06-04", "close": 0.041, "volume": 441279.0}, {"date": "2026-06-05", "close": 0.038, "volume": 529459.0}, {"date": "2026-06-09", "close": 0.038, "volume": 974094.0}, {"date": "2026-06-10", "close": 0.043, "volume": 4572317.0}, {"date": "2026-06-11", "close": 0.043, "volume": 1694874.0}, {"date": "2026-06-12", "close": 0.054, "volume": 2864464.0}, {"date": "2026-06-15", "close": 0.058, "volume": 19546459.0}, {"date": "2026-06-16", "close": 0.055, "volume": 5982845.0}, {"date": "2026-06-17", "close": 0.06, "volume": 10964594.0}, {"date": "2026-06-18", "close": 0.068, "volume": 9394158.0}, {"date": "2026-06-19", "close": 0.06, "volume": 3928101.0}, {"date": "2026-06-22", "close": 0.061, "volume": 1916181.0}, {"date": "2026-06-23", "close": 0.051, "volume": 6722292.0}, {"date": "2026-06-24", "close": 0.056, "volume": 16454071.0}, {"date": "2026-06-25", "close": 0.06, "volume": 4617873.0}, {"date": "2026-06-26", "close": 0.071, "volume": 13657718.0}, {"date": "2026-06-29", "close": 0.065, "volume": 16541655.0}, {"date": "2026-06-30", "close": 0.068, "volume": 4360629.0}, {"date": "2026-07-01", "close": 0.064, "volume": 3233389.0}, {"date": "2026-07-02", "close": 0.066, "volume": 2340926.0}, {"date": "2026-07-03", "close": 0.062, "volume": 5221326.0}, {"date": "2026-07-06", "close": 0.059, "volume": 10390514.0}, {"date": "2026-07-07", "close": 0.056, "volume": 2756984.0}, {"date": "2026-07-08", "close": 0.054, "volume": 3823558.0}, {"date": "2026-07-09", "close": 0.049, "volume": 1587084.0}, {"date": "2026-07-10", "close": 0.048, "volume": 1546722.0}, {"date": "2026-07-13", "close": 0.043, "volume": 4524574.0}, {"date": "2026-07-14", "close": 0.04, "volume": 25316874.0}, {"date": "2026-07-15", "close": 0.043, "volume": 13683529.0}, {"date": "2026-07-16", "close": 0.041, "volume": 7335539.0}, {"date": "2026-07-17", "close": 0.039, "volume": 3623797.0}, {"date": "2026-07-20", "close": 0.037, "volume": 190562.0}, {"date": "2026-07-21", "close": 0.038, "volume": 2413768.0}, {"date": "2026-07-22", "close": 0.038, "volume": 649577.0}, {"date": "2026-07-23", "close": 0.038, "volume": 457569.0}, {"date": "2026-07-24", "close": 0.031, "volume": 4049389.0}, {"date": "2026-07-27", "close": 0.031, "volume": 3094386.0}, {"date": "2026-07-28", "close": 0.03, "volume": 2249710.0}, {"date": "2026-07-29", "close": 0.027, "volume": 1188390.0}, {"date": "2026-07-30", "close": 0.03, "volume": 2040807.0}, {"date": "2026-07-31", "close": 0.029, "volume": 2078981.0}, {"date": "2026-08-03", "close": 0.029, "volume": 2071947.0}, {"date": "2026-08-04", "close": 0.03, "volume": 6715151.0}, {"date": "2026-08-05", "close": 0.033, "volume": 7644124.0}, {"date": "2026-08-06", "close": 0.034, "volume": 6420803.0}, {"date": "2026-08-07", "close": 0.031, "volume": 2321138.0}, {"date": "2026-08-12", "close": 0.037, "volume": 31104949.0}, {"date": "2026-08-13", "close": 0.036, "volume": 6533852.0}, {"date": "2026-08-14", "close": 0.038, "volume": 2497219.0}, {"date": "2026-08-17", "close": 0.039, "volume": 9617378.0}, {"date": "2026-08-18", "close": 0.038, "volume": 3361561.0}, {"date": "2026-08-19", "close": 0.036, "volume": 3434709.0}, {"date": "2026-08-20", "close": 0.036, "volume": 3473592.0}, {"date": "2026-08-21", "close": 0.034, "volume": 5991746.0}, {"date": "2026-08-24", "close": 0.043, "volume": 12082516.0}, {"date": "2026-08-25", "close": 0.041, "volume": 3984880.0}, {"date": "2026-08-26", "close": 0.039, "volume": 2116294.0}, {"date": "2026-08-27", "close": 0.041, "volume": 1035405.0}, {"date": "2026-08-28", "close": 0.045, "volume": 12490520.0}, {"date": "2026-08-31", "close": 0.041, "volume": 3872218.0}, {"date": "2026-09-01", "close": 0.039, "volume": 2397954.0}, {"date": "2026-09-02", "close": 0.041, "volume": 1016932.0}, {"date": "2026-09-03", "close": 0.037, "volume": 1798148.0}, {"date": "2026-09-04", "close": 0.035, "volume": 4090557.0}, {"date": "2026-09-07", "close": 0.037, "volume": 3088249.0}, {"date": "2026-09-08", "close": 0.038, "volume": 686346.0}, {"date": "2026-09-09", "close": 0.035, "volume": 4057828.0}, {"date": "2026-09-10", "close": 0.032, "volume": 4360007.0}, {"date": "2026-09-11", "close": 0.032, "volume": 2028451.0}, {"date": "2026-09-14", "close": 0.03, "volume": 2042904.0}, {"date": "2026-09-15", "close": 0.032, "volume": 1743035.0}, {"date": "2026-09-16", "close": 0.031, "volume": 839819.0}, {"date": "2026-09-17", "close": 0.031, "volume": 160808.0}, {"date": "2026-09-18", "close": 0.031, "volume": 1293606.0}], "refreshing": true}