{"ticker": "PRM", "overview": {"name": "Prominence Energy Limited", "country": "Australia", "industry": "Energy"}, "description": "Prominence Energy Limited trades as PRM on the ASX and is registered in Australia, classified under Energy. Oil and gas exploration and production. Privy Trades holds 117 insider filings for the company, from November 2021 to June 2026. Across those, 18 insiders disclosed 13 open-market purchases totalling $31.22M against 21 sales totalling $456.20M. We also hold 254 ASX director and substantial-holder notices naming 10 distinct holders.", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 20000.0, "sell_n": 0, "sell_sum": 0, "net": 20000.0, "insiders": 1, "first_date": "2026-06-24", "last_date": "2026-06-24"}, "metrics": {"ticker": "PRM", "has_prices": true, "as_of": "2026-09-18", "last": 0.0015, "prev_close": 0.0015, "change": 0.0, "change_pct": 0.0, "session_volume": 400000.0, "vwap_5": 0.0016093673285160813, "vwap_20": 0.0013935129914686678, "vwap_60": 0.0016589746593717492, "vwap_250": 0.002532344685965603, "high_52w": 0.004, "low_52w": 0.001, "avg_volume_20": 1202754.7, "sessions": 400, "market_cap": {"value": 4013201.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX3Y-03103490-1", "src": "ASX", "ticker": "PRM", "cik": "", "company": "Prominence Energy Limited", "company_raw": "Prominence Energy Limited", "who": "Ian James McCubbing", "who_key": "Ian James McCubbing", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20000.0, "score": 44.5, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board member picks up $20K of PRM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03103490", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189522}, {"id": "ASX3Y-03103490-2", "src": "ASX", "ticker": "PRM", "cik": "", "company": "Prominence Energy Limited", "company_raw": "Prominence Energy Limited", "who": "Ian James McCubbing", "who_key": "Ian James McCubbing", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New disclosure: Ian James McCubbing and PRM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03103490", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189522}], "recent_buys": [{"id": "ASX3Y-03103490-1", "src": "ASX", "ticker": "PRM", "cik": "", "company": "Prominence Energy Limited", "company_raw": "Prominence Energy Limited", "who": "Ian James McCubbing", "who_key": "Ian James McCubbing", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20000.0, "score": 44.5, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board member picks up $20K of PRM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03103490", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189522}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Mr Ian James McCubbing", "notice_type": "3Y", "direct_shares": 750000.0, "indirect_shares": 12000000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. i. Anderby (QLD) Pty Ltd ii. BIMH Pty Ltd <The Union Street Super>", "pct": null, "notice_date": "2026-06-24", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03103490-6A1330838", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ijm", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-12-15", "source_url": "https://www.marketindex.com.au/asx/prm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Abp", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-12-15", "source_url": "https://www.marketindex.com.au/asx/prm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wfb", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-12-15", "source_url": "https://www.marketindex.com.au/asx/prm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ijm", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-05-11", "source_url": "https://www.marketindex.com.au/asx/prm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wfb", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-05-11", "source_url": "https://www.marketindex.com.au/asx/prm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Abp", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-05-11", "source_url": "https://www.marketindex.com.au/asx/prm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mab", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-11-11", "source_url": "https://www.marketindex.com.au/asx/prm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ijm", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-10-31", "source_url": "https://www.marketindex.com.au/asx/prm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wfb", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-10-31", "source_url": "https://www.marketindex.com.au/asx/prm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wgm", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-02-19", "source_url": "https://www.marketindex.com.au/asx/prm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jjkp", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-02-18", "source_url": "https://www.marketindex.com.au/asx/prm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Abp", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-02-18", "source_url": "https://www.marketindex.com.au/asx/prm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Irp", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-01-18", "source_url": "https://www.marketindex.com.au/asx/prm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mab", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-01-18", "source_url": "https://www.marketindex.com.au/asx/prm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wgm", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-01-18", "source_url": "https://www.marketindex.com.au/asx/prm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Irp", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-08-17", "source_url": "https://www.marketindex.com.au/asx/prm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mab", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-08-17", "source_url": "https://www.marketindex.com.au/asx/prm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wgm", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-08-17", "source_url": "https://www.marketindex.com.au/asx/prm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Irp", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-08-06", "source_url": "https://www.marketindex.com.au/asx/prm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mab", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-08-06", "source_url": "https://www.marketindex.com.au/asx/prm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wgm", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-08-06", "source_url": "https://www.marketindex.com.au/asx/prm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mab", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-05-06", "source_url": "https://www.marketindex.com.au/asx/prm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wgm", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-05-06", "source_url": "https://www.marketindex.com.au/asx/prm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mab", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-11-17", "source_url": "https://www.marketindex.com.au/asx/prm", "needs_ocr": 0}], "directors": [{"name": "Mr Ian James McCubbing", "first_seen": "2026-06-24", "last_seen": "2026-06-24", "status": "current", "notices": 1}, {"name": "Jdk", "first_seen": "2012-09-18", "last_seen": "2013-04-02", "status": "past", "notices": 4}, {"name": "GvE", "first_seen": "2013-05-09", "last_seen": "2014-07-10", "status": "past", "notices": 3}, {"name": "Irp", "first_seen": "2015-08-06", "last_seen": "2016-01-18", "status": "past", "notices": 3}, {"name": "Jjkp", "first_seen": "2016-02-18", "last_seen": "2016-02-18", "status": "past", "notices": 1}, {"name": "Wgm", "first_seen": "2012-09-17", "last_seen": "2016-02-19", "status": "past", "notices": 9}, {"name": "Mab", "first_seen": "2013-05-09", "last_seen": "2016-11-11", "status": "past", "notices": 8}, {"name": "Wfb", "first_seen": "2016-10-31", "last_seen": "2017-12-15", "status": "past", "notices": 3}, {"name": "Ijm", "first_seen": "2016-10-31", "last_seen": "2017-12-15", "status": "past", "notices": 3}, {"name": "Abp", "first_seen": "2016-02-18", "last_seen": "2017-12-15", "status": "past", "notices": 3}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Ian James McCubbing", "who_key": "Ian James McCubbing", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 20000.0, "sold": 0, "net": 20000.0, "trades": 1, "top_score": 44.5, "lean": "buying", "history": [{"action": "BUY", "amount": 20000.0, "date": "2026-06-24", "score": 44.5, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03103490"}], "latest": {"action": "BUY", "amount": 20000.0, "date": "2026-06-24", "score": 44.5, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03103490"}}], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156268-6A1352884"}, {"date": "2026-10-27", "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/2924-03153845-6A1351707"}, {"date": "2026-10-26", "form": "Issued Capital", "title": "Notification regarding unquoted securities - PRM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153287-6A1351453"}, {"date": "2026-10-21", "form": "Progress Report", "title": "PRM Defines Major Hydrogen and Helium Portfolio", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151500-6A1350596"}, {"date": "2026-10-08", "form": "Issued Capital", "title": "Cleansing Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146179-6A1348334"}], "performance": {"ticker": "PRM", "has_prices": true, "summary": {"n": 14, "avg": -0.8946491683701397, "win_rate": 0.0, "best": 0.0, "worst": -0.9999296270232231, "as_of": "2026-10-30"}, "buys": [{"who": "Ian James McCubbing", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20000.0, "date": "2026-06-24", "score": 44.5, "ref_price": 0.001, "return": 0.0}, {"who": "WindAcre Partnership Master Fund, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3559308.0, "date": "2025-06-27", "score": 55.3, "ref_price": 0.0025, "return": -0.6}, {"who": "Valladares Jorge", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 300258.0, "date": "2024-06-11", "score": 44.7, "ref_price": 14.21, "return": -0.9999296270232231}, {"who": "Cool Tracy Britt", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 51460.00000000001, "date": "2022-05-10", "score": 35.6, "ref_price": 0.2, "return": -0.995}, {"who": "WindAcre Partnership Master Fund, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 13840000.0, "date": "2022-05-09", "score": 63.4, "ref_price": 0.18, "return": -0.9944444444444445}, {"who": "Cornwall Stephen", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Commercial Officer", "amount": 420870.0, "date": "2021-11-09", "score": 50.3, "ref_price": 0.14, "return": -0.9928571428571429}, {"who": "HENNESSY SEAN P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1000000.0, "date": "2021-11-09", "score": 51.0, "ref_price": 0.14, "return": -0.9928571428571429}, {"who": "Cornwall Stephen", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Commercial Officer", "amount": 420870.0, "date": "2021-11-09", "score": 65.3, "ref_price": 0.14, "return": -0.9928571428571429}, {"who": "Goldberg Edward D.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 2229570.0, "date": "2021-11-09", "score": 65.2, "ref_price": 0.14, "return": -0.9928571428571429}, {"who": "Yokozuka Noriko", "person_type": "EXEC", "person_label": "Execs", "role": "General Counsel", "amount": 471570.0, "date": "2021-11-09", "score": 42.1, "ref_price": 0.14, "return": -0.9928571428571429}, {"who": "Stein Kevin M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1000000.0, "date": "2021-11-09", "score": 66.0, "ref_price": 0.14, "return": -0.9928571428571429}, {"who": "Lederman Barry", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 1964160.0, "date": "2021-11-09", "score": 62.0, "ref_price": 0.14, "return": -0.9928571428571429}, {"who": "Kremling Ernest C. II", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 1504980.0, "date": "2021-11-09", "score": 56.9, "ref_price": 0.14, "return": -0.9928571428571429}, {"who": "Horn Shannon", "person_type": "EXEC", "person_label": "Execs", "role": "Business Director", "amount": 4456950.0, "date": "2021-11-09", "score": 58.8, "ref_price": 0.14, "return": -0.9928571428571429}]}, "price_series": [{"date": "1990-08-02", "close": 90358.56465564, "volume": 0.0}, {"date": "1990-08-03", "close": 90358.56465564, "volume": null}, {"date": "1990-08-06", "close": 97888.44504361, "volume": 0.0}, {"date": "1990-08-07", "close": 97888.44504361, "volume": 0.0}, {"date": "1990-08-08", "close": 105418.32543158, "volume": 0.0}, {"date": "1990-08-09", "close": 112948.20581955, "volume": 0.0}, {"date": "1990-08-10", "close": 112948.20581955, "volume": null}, {"date": "1990-08-13", "close": 112948.20581955, "volume": null}, {"date": "1990-08-14", "close": 105418.32543158, "volume": 0.0}, {"date": "1990-08-15", "close": 112948.20581955, "volume": 0.0}, {"date": "1990-08-16", "close": 112948.20581955, "volume": 0.0}, {"date": "1990-08-17", "close": 112948.20581955, "volume": 0.0}, {"date": "1990-08-20", "close": 112948.20581955, "volume": 0.0}, {"date": "1990-08-21", "close": 112948.20581955, "volume": null}, {"date": "1990-08-22", "close": 120478.08620752, "volume": 0.0}, {"date": "1990-08-23", "close": 120478.08620752, "volume": 0.0}, {"date": "1990-08-24", "close": 112948.20581955, "volume": 0.0}, {"date": "1990-08-27", "close": 120478.08620752, "volume": 0.0}, {"date": "1990-08-28", "close": 112948.20581955, "volume": 0.0}, {"date": "1990-08-29", "close": 112948.20581955, "volume": 0.0}, {"date": "1990-08-30", "close": 112948.20581955, "volume": 0.0}, {"date": "1990-08-31", "close": 112948.20581955, "volume": null}, {"date": "1990-09-03", "close": 120478.08620752, "volume": 0.0}, {"date": "1990-09-04", "close": 120478.08620752, "volume": 0.0}, {"date": "1990-09-05", "close": 112948.20581955, "volume": 0.0}, {"date": "1990-09-06", "close": 112948.20581955, "volume": 0.0}, {"date": "1990-09-07", "close": 120478.08620752, "volume": 0.0}, {"date": "1990-09-10", "close": 120478.08620752, "volume": 0.0}, {"date": "1990-09-11", "close": 120478.08620752, "volume": null}, {"date": "1990-09-12", "close": 120478.08620752, "volume": null}, {"date": "1990-09-13", "close": 128007.96659549, "volume": 0.0}, {"date": "1990-09-14", "close": 128007.96659549, "volume": 0.0}, {"date": "1990-09-17", "close": 128007.96659549, "volume": 0.0}, {"date": "1990-09-18", "close": 128007.96659549, "volume": 0.0}, {"date": "1990-09-19", "close": 128007.96659549, "volume": 0.0}, {"date": "1990-09-20", "close": 135537.84698346, "volume": 0.0}, {"date": "1990-09-21", "close": 135537.84698346, "volume": 0.0}, {"date": "1990-09-24", "close": 128007.96659549, "volume": 0.0}, {"date": "1990-09-25", "close": 128007.96659549, "volume": 0.0}, {"date": "1990-09-26", "close": 135537.84698346, "volume": 0.0}, {"date": "1990-09-27", "close": 128007.96659549, "volume": 0.0}, {"date": "1990-09-28", "close": 128007.96659549, "volume": 0.0}, {"date": "1990-10-01", "close": 128007.96659549, "volume": 0.0}, {"date": "1990-10-02", "close": 128007.96659549, "volume": 0.0}, {"date": "1990-10-03", "close": 128007.96659549, "volume": null}, {"date": "1990-10-04", "close": 135537.84698346, "volume": 0.0}, {"date": "1990-10-05", "close": 135537.84698346, "volume": null}, {"date": "1990-10-08", "close": 128007.96659549, "volume": 0.0}, {"date": "1990-10-09", "close": 128007.96659549, "volume": null}, {"date": "1990-10-10", "close": 120478.08620752, "volume": 0.0}, {"date": "1990-10-11", "close": 128007.96659549, "volume": 0.0}, {"date": "1990-10-12", "close": 128007.96659549, "volume": null}, {"date": "1990-10-15", "close": 128007.96659549, "volume": null}, {"date": "1990-10-16", "close": 128007.96659549, "volume": 0.0}, {"date": "1990-10-17", "close": 128007.96659549, "volume": null}, {"date": "1990-10-18", "close": 135537.84698346, "volume": 0.0}, {"date": "1990-10-19", "close": 135537.84698346, "volume": 0.0}, {"date": "1990-10-22", "close": 135537.84698346, "volume": 0.0}, {"date": "1990-10-23", "close": 135537.84698346, "volume": 0.0}, {"date": "1990-10-24", "close": 135537.84698346, "volume": null}, {"date": "1990-10-25", "close": 120478.08620752, "volume": 0.0}, {"date": "1990-10-26", "close": 120478.08620752, "volume": 0.0}, {"date": "1990-10-29", "close": 120478.08620752, "volume": null}, {"date": "1990-10-30", "close": 128007.96659549, "volume": 0.0}, {"date": "1990-10-31", "close": 120478.08620752, "volume": 0.0}, {"date": "1990-11-01", "close": 120478.08620752, "volume": null}, {"date": "1990-11-02", "close": 120478.08620752, "volume": 0.0}, {"date": "1990-11-05", "close": 120478.08620752, "volume": null}, {"date": "1990-11-06", "close": 120478.08620752, "volume": null}, {"date": "1990-11-07", "close": 112948.20581955, "volume": 0.0}, {"date": "1990-11-08", "close": 112948.20581955, "volume": null}, {"date": "1990-11-09", "close": 105418.32543158, "volume": 0.0}, {"date": "1990-11-12", "close": 105418.32543158, "volume": 0.0}, {"date": "1990-11-13", "close": 105418.32543158, "volume": 0.0}, {"date": "1990-11-14", "close": 105418.32543158, "volume": 0.0}, {"date": "1990-11-15", "close": 105418.32543158, "volume": 0.0}, {"date": "1990-11-16", "close": 97888.44504361, "volume": 0.0}, {"date": "1990-11-19", "close": 97888.44504361, "volume": null}, {"date": "1990-11-20", "close": 97888.44504361, "volume": null}, {"date": "1990-11-21", "close": 97888.44504361, "volume": null}, {"date": "1990-11-22", "close": 97888.44504361, "volume": null}, {"date": "1990-11-23", "close": 105418.32543158, "volume": 0.0}, {"date": "1990-11-26", "close": 105418.32543158, "volume": null}, {"date": "1990-11-27", "close": 105418.32543158, "volume": null}, {"date": "1990-11-28", "close": 97888.44504361, "volume": 0.0}, {"date": "1990-11-29", "close": 97888.44504361, "volume": 0.0}, {"date": "1990-11-30", "close": 97888.44504361, "volume": 0.0}, {"date": "1990-12-03", "close": 135537.84698346, "volume": 0.0}, {"date": "1990-12-04", "close": 135537.84698346, "volume": 0.0}, {"date": "1990-12-05", "close": 128007.96659549, "volume": 0.0}, {"date": "1990-12-06", "close": 120478.08620752, "volume": 0.0}, {"date": "1990-12-07", "close": 112948.20581955, "volume": 0.0}, {"date": "1990-12-10", "close": 105418.32543158, "volume": 0.0}, {"date": "1990-12-11", "close": 105418.32543158, "volume": 0.0}, {"date": "1990-12-12", "close": 112948.20581955, "volume": 0.0}, {"date": "1990-12-13", "close": 112948.20581955, "volume": null}, {"date": "1990-12-14", "close": 128007.96659549, "volume": 0.0}, {"date": "1990-12-17", "close": 128007.96659549, "volume": null}, {"date": "1990-12-18", "close": 128007.96659549, "volume": null}, {"date": "1990-12-19", "close": 120478.08620752, "volume": 0.0}, {"date": "1990-12-20", "close": 120478.08620752, "volume": null}, {"date": "1990-12-21", "close": 128007.96659549, "volume": 0.0}, {"date": "1990-12-24", "close": 128007.96659549, "volume": null}, {"date": "1990-12-25", "close": 128007.96659549, "volume": null}, {"date": "1990-12-26", "close": 128007.96659549, "volume": null}, {"date": "1990-12-27", "close": 128007.96659549, "volume": null}, {"date": "1990-12-28", "close": 120478.08620752, "volume": 0.0}, {"date": "1990-12-31", "close": 120478.08620752, "volume": null}, {"date": "1991-01-01", "close": 120478.08620752, "volume": null}, {"date": "1991-01-02", "close": 128007.96659549, "volume": 0.0}, {"date": "1991-01-03", "close": 135537.84698346, "volume": 1.0}, {"date": "1991-01-04", "close": 135537.84698346, "volume": 0.0}, {"date": "1991-01-07", "close": 143067.72737143, "volume": 0.0}, {"date": "1991-01-08", "close": 150597.6077594, "volume": 0.0}, {"date": "1991-01-09", "close": 165657.36853534, "volume": 0.0}, {"date": "1991-01-10", "close": 158127.48814737, "volume": 0.0}, {"date": "1991-01-11", "close": 158127.48814737, "volume": 0.0}, {"date": "1991-01-14", "close": 165657.36853534, "volume": 0.0}, {"date": "1991-01-15", "close": 150597.6077594, "volume": 0.0}, {"date": "1991-01-16", "close": 143067.72737143, "volume": 0.0}, {"date": "1991-01-17", "close": 150597.6077594, "volume": 0.0}, {"date": "1991-01-18", "close": 143067.72737143, "volume": 0.0}, {"date": "1991-01-21", "close": 143067.72737143, "volume": null}, {"date": "1991-01-22", "close": 128007.96659549, "volume": 0.0}, {"date": "1991-01-23", "close": 128007.96659549, "volume": null}, {"date": "1991-01-24", "close": 135537.84698346, "volume": 0.0}, {"date": "1991-01-25", "close": 135537.84698346, "volume": null}, {"date": "1991-01-28", "close": 135537.84698346, "volume": null}, {"date": "1991-01-29", "close": 135537.84698346, "volume": 0.0}, {"date": "1991-01-30", "close": 135537.84698346, "volume": null}, {"date": "1991-01-31", "close": 135537.84698346, "volume": null}, {"date": "1991-02-01", "close": 135537.84698346, "volume": 0.0}, {"date": "1991-02-04", "close": 128007.96659549, "volume": 0.0}, {"date": "1991-02-05", "close": 128007.96659549, "volume": 0.0}, {"date": "1991-02-06", "close": 128007.96659549, "volume": 0.0}, {"date": "1991-02-07", "close": 128007.96659549, "volume": null}, {"date": "1991-02-08", "close": 135537.84698346, "volume": 0.0}, {"date": "1991-02-11", "close": 128007.96659549, "volume": 0.0}, {"date": "1991-02-12", "close": 135537.84698346, "volume": 0.0}, {"date": "1991-02-13", "close": 135537.84698346, "volume": null}, {"date": "1991-02-14", "close": 150597.6077594, "volume": 0.0}, {"date": "1991-02-15", "close": 143067.72737143, "volume": 0.0}, {"date": "1991-02-18", "close": 143067.72737143, "volume": null}, {"date": "1991-02-19", "close": 143067.72737143, "volume": null}, {"date": "1991-02-20", "close": 143067.72737143, "volume": null}, {"date": "1991-02-21", "close": 135537.84698346, "volume": 0.0}, {"date": "1991-02-22", "close": 135537.84698346, "volume": null}, {"date": "1991-02-25", "close": 135537.84698346, "volume": 0.0}, {"date": "1991-02-26", "close": 135537.84698346, "volume": null}, {"date": "1991-02-27", "close": 135537.84698346, "volume": null}, {"date": "1991-02-28", "close": 143067.72737143, "volume": 0.0}, {"date": "1991-03-01", "close": 143067.72737143, "volume": null}, {"date": "1991-03-04", "close": 143067.72737143, "volume": 0.0}, {"date": "1991-03-05", "close": 143067.72737143, "volume": null}, {"date": "1991-03-06", "close": 165657.36853534, "volume": 0.0}, {"date": "1991-03-07", "close": 165657.36853534, "volume": 0.0}, {"date": "1991-03-08", "close": 173187.24892331, "volume": 0.0}, {"date": "1991-03-11", "close": 188247.00969925, "volume": 0.0}, {"date": "1991-03-12", "close": 173187.24892331, "volume": 0.0}, {"date": "1991-03-13", "close": 188247.00969925, "volume": 0.0}, {"date": "1991-03-14", "close": 180717.12931128, "volume": 0.0}, {"date": "1991-03-15", "close": 173187.24892331, "volume": 0.0}, {"date": "1991-03-18", "close": 173187.24892331, "volume": 0.0}, {"date": "1991-03-19", "close": 173187.24892331, "volume": 0.0}, {"date": "1991-03-20", "close": 165657.36853534, "volume": 0.0}, {"date": "1991-03-21", "close": 165657.36853534, "volume": null}, {"date": "1991-03-22", "close": 165657.36853534, "volume": null}, {"date": "1991-03-25", "close": 165657.36853534, "volume": null}, {"date": "1991-03-26", "close": 165657.36853534, "volume": 0.0}, {"date": "1991-03-27", "close": 173187.24892331, "volume": 0.0}, {"date": "1991-03-28", "close": 180717.12931128, "volume": 0.0}, {"date": "1991-03-29", "close": 180717.12931128, "volume": null}, {"date": "1991-04-01", "close": 180717.12931128, "volume": null}, {"date": "1991-04-02", "close": 165657.36853534, "volume": 0.0}, {"date": "1991-04-03", "close": 173187.24892331, "volume": 0.0}, {"date": "1991-04-04", "close": 173187.24892331, "volume": 0.0}, {"date": "1991-04-05", "close": 173187.24892331, "volume": null}, {"date": "1991-04-08", "close": 180717.12931128, "volume": 0.0}, {"date": "1991-04-09", "close": 173187.24892331, "volume": 0.0}, {"date": "1991-04-10", "close": 173187.24892331, "volume": 0.0}, {"date": "1991-04-11", "close": 173187.24892331, "volume": 0.0}, {"date": "1991-04-12", "close": 173187.24892331, "volume": null}, {"date": "1991-04-15", "close": 173187.24892331, "volume": 0.0}, {"date": "1991-04-16", "close": 173187.24892331, "volume": null}, {"date": "1991-04-17", "close": 173187.24892331, "volume": 2.0}, {"date": "1991-04-18", "close": 188247.00969925, "volume": 0.0}, {"date": "1991-04-19", "close": 188247.00969925, "volume": 0.0}, {"date": "1991-04-22", "close": 180717.12931128, "volume": 0.0}, {"date": "1991-04-23", "close": 180717.12931128, "volume": 0.0}, {"date": "1991-04-24", "close": 180717.12931128, "volume": null}, {"date": "1991-04-25", "close": 180717.12931128, "volume": null}, {"date": "1991-04-26", "close": 188247.00969925, "volume": 0.0}, {"date": "1991-04-29", "close": 188247.00969925, "volume": 0.0}, {"date": "1991-04-30", "close": 180717.12931128, "volume": 0.0}, {"date": "1991-05-01", "close": 180717.12931128, "volume": 0.0}, {"date": "1991-05-02", "close": 180717.12931128, "volume": null}, {"date": "1991-05-03", "close": 180717.12931128, "volume": null}, {"date": "1991-05-06", "close": 173187.24892331, "volume": 0.0}, {"date": "1991-05-07", "close": 173187.24892331, "volume": 0.0}, {"date": "1991-05-08", "close": 173187.24892331, "volume": 0.0}, {"date": "1991-05-09", "close": 173187.24892331, "volume": 0.0}, {"date": "1991-05-10", "close": 173187.24892331, "volume": null}, {"date": "1991-05-13", "close": 173187.24892331, "volume": 0.0}, {"date": "1991-05-14", "close": 180717.12931128, "volume": 0.0}, {"date": "1991-05-15", "close": 180717.12931128, "volume": 0.0}, {"date": "1991-05-16", "close": 180717.12931128, "volume": 0.0}, {"date": "1991-05-17", "close": 188247.00969925, "volume": 0.0}, {"date": "1991-05-20", "close": 188247.00969925, "volume": 0.0}, {"date": "1991-05-21", "close": 180717.12931128, "volume": 0.0}, {"date": "1991-05-22", "close": 180717.12931128, "volume": null}, {"date": "1991-05-23", "close": 180717.12931128, "volume": null}, {"date": "1991-05-24", "close": 180717.12931128, "volume": 0.0}, {"date": "1991-05-27", "close": 180717.12931128, "volume": 0.0}, {"date": "1991-05-28", "close": 180717.12931128, "volume": 0.0}, {"date": "1991-05-29", "close": 180717.12931128, "volume": 0.0}, {"date": "1991-05-30", "close": 180717.12931128, "volume": 0.0}, {"date": "1991-05-31", "close": 180717.12931128, "volume": 0.0}, {"date": "1991-06-03", "close": 188247.00969925, "volume": 0.0}, {"date": "1991-06-04", "close": 188247.00969925, "volume": 0.0}, {"date": "1991-06-05", "close": 173187.24892331, "volume": 0.0}, {"date": "1991-06-06", "close": 180717.12931128, "volume": 0.0}, {"date": "1991-06-07", "close": 165657.36853534, "volume": 0.0}, {"date": "1991-06-10", "close": 165657.36853534, "volume": null}, {"date": "1991-06-11", "close": 165657.36853534, "volume": null}, {"date": "1991-06-12", "close": 165657.36853534, "volume": null}, {"date": "1991-06-13", "close": 173187.24892331, "volume": 0.0}, {"date": "1991-06-14", "close": 180717.12931128, "volume": 0.0}, {"date": "1991-06-17", "close": 188247.00969925, "volume": 0.0}, {"date": "1991-06-18", "close": 188247.00969925, "volume": 0.0}, {"date": "1991-06-19", "close": 203306.77047519, "volume": 0.0}, {"date": "1991-06-20", "close": 195776.89008722, "volume": 0.0}, {"date": "1991-06-21", "close": 195776.89008722, "volume": 0.0}, {"date": "1991-06-24", "close": 195776.89008722, "volume": 0.0}, {"date": "1991-06-25", "close": 188247.00969925, "volume": 0.0}, {"date": "1991-06-26", "close": 173187.24892331, "volume": 0.0}, {"date": "1991-06-27", "close": 173187.24892331, "volume": null}, {"date": "1991-06-28", "close": 180717.12931128, "volume": 0.0}, {"date": "1991-07-01", "close": 180717.12931128, "volume": null}, {"date": "1991-07-02", "close": 188247.00969925, "volume": 0.0}, {"date": "1991-07-03", "close": 188247.00969925, "volume": null}, {"date": "1991-07-04", "close": 180717.12931128, "volume": 0.0}, {"date": "1991-07-05", "close": 188247.00969925, "volume": 0.0}, {"date": "1991-07-08", "close": 188247.00969925, "volume": null}, {"date": "1991-07-09", "close": 188247.00969925, "volume": 0.0}, {"date": "1991-07-10", "close": 180717.12931128, "volume": 0.0}, {"date": "1991-07-11", "close": 180717.12931128, "volume": 0.0}, {"date": "1991-07-12", "close": 188247.00969925, "volume": 0.0}, {"date": "1991-07-15", "close": 188247.00969925, "volume": null}, {"date": "1991-07-16", "close": 165657.36853534, "volume": 0.0}, {"date": "1991-07-17", "close": 165657.36853534, "volume": null}, {"date": "1991-07-18", "close": 203306.77047519, "volume": 1.0}, {"date": "1991-07-19", "close": 195776.89008722, "volume": 0.0}, {"date": "1991-07-22", "close": 180717.12931128, "volume": 0.0}, {"date": "1991-07-23", "close": 180717.12931128, "volume": 0.0}, {"date": "1991-07-24", "close": 180717.12931128, "volume": null}, {"date": "1991-07-25", "close": 165657.36853534, "volume": 0.0}, {"date": "1991-07-26", "close": 165657.36853534, "volume": null}, {"date": "1991-07-29", "close": 120478.08620752, "volume": 0.0}, {"date": "1991-07-30", "close": 135537.84698346, "volume": 0.0}, {"date": "1991-07-31", "close": 120478.08620752, "volume": 0.0}, {"date": "1991-08-01", "close": 120478.08620752, "volume": 0.0}, {"date": "1991-08-02", "close": 97888.44504361, "volume": 0.0}, {"date": "1991-08-05", "close": 90358.56465564, "volume": 0.0}, {"date": "1991-08-06", "close": 97888.44504361, "volume": 0.0}, {"date": "1991-08-07", "close": 97888.44504361, "volume": null}, {"date": "1991-08-08", "close": 97888.44504361, "volume": null}, {"date": "1991-08-09", "close": 97888.44504361, "volume": 0.0}, {"date": "1991-08-12", "close": 90358.56465564, "volume": 0.0}, {"date": "1991-08-13", "close": 90358.56465564, "volume": null}, {"date": "1991-08-14", "close": 90358.56465564, "volume": null}, {"date": "1991-08-15", "close": 90358.56465564, "volume": null}, {"date": "1991-08-16", "close": 90358.56465564, "volume": null}, {"date": "1991-08-19", "close": 82828.68426767, "volume": 0.0}, {"date": "1991-08-20", "close": 82828.68426767, "volume": null}, {"date": "1991-08-21", "close": 82828.68426767, "volume": null}, {"date": "1991-08-22", "close": 82828.68426767, "volume": 0.0}, {"date": "1991-08-23", "close": 82828.68426767, "volume": 0.0}, {"date": "1991-08-26", "close": 82828.68426767, "volume": null}, {"date": "1991-08-27", "close": 82828.68426767, "volume": null}, {"date": "1991-08-28", "close": 82828.68426767, "volume": 0.0}, {"date": "1991-08-29", "close": 82828.68426767, "volume": null}, {"date": "1991-08-30", "close": 82828.68426767, "volume": 0.0}, {"date": "1991-09-02", "close": 82828.68426767, "volume": 0.0}, {"date": "1991-09-03", "close": 82828.68426767, "volume": 0.0}, {"date": "1991-09-04", "close": 82828.68426767, "volume": null}, {"date": "1991-09-05", "close": 82828.68426767, "volume": null}, {"date": "1991-09-06", "close": 82828.68426767, "volume": null}, {"date": "1991-09-09", "close": 82828.68426767, "volume": null}, {"date": "1991-09-10", "close": 82828.68426767, "volume": null}, {"date": "1991-09-11", "close": 82828.68426767, "volume": null}, {"date": "1991-09-12", "close": 82828.68426767, "volume": null}, {"date": "1991-09-13", "close": 75298.8038797, "volume": 0.0}, {"date": "1991-09-16", "close": 75298.8038797, "volume": 0.0}, {"date": "1991-09-17", "close": 75298.8038797, "volume": null}, {"date": "1991-09-18", "close": 75298.8038797, "volume": null}, {"date": "1991-09-19", "close": 75298.8038797, "volume": null}, {"date": "1991-09-20", "close": 75298.8038797, "volume": null}, {"date": "1991-09-23", "close": 75298.8038797, "volume": null}, {"date": "1991-09-24", "close": 75298.8038797, "volume": null}, {"date": "1991-09-25", "close": 75298.8038797, "volume": null}, {"date": "1991-09-26", "close": 75298.8038797, "volume": null}, {"date": "1991-09-27", "close": 75298.8038797, "volume": null}, {"date": "1991-09-30", "close": 75298.8038797, "volume": null}, {"date": "1991-10-01", "close": 75298.8038797, "volume": 0.0}, {"date": "1991-10-02", "close": 75298.8038797, "volume": 0.0}, {"date": "1991-10-03", "close": 75298.8038797, "volume": 0.0}, {"date": "1991-10-04", "close": 75298.8038797, "volume": 0.0}, {"date": "1991-10-07", "close": 75298.8038797, "volume": null}, {"date": "1991-10-08", "close": 75298.8038797, "volume": null}, {"date": "1991-10-09", "close": 75298.8038797, "volume": null}, {"date": "1991-10-10", "close": 75298.8038797, "volume": null}, {"date": "1991-10-11", "close": 75298.8038797, "volume": null}, {"date": "1991-10-14", "close": 75298.8038797, "volume": null}, {"date": "1991-10-15", "close": 64003.983297745, "volume": 0.0}, {"date": "1991-10-16", "close": 64003.983297745, "volume": null}, {"date": "1991-10-17", "close": 64003.983297745, "volume": null}, {"date": "1991-10-18", "close": 64003.983297745, "volume": null}, {"date": "1991-10-21", "close": 64003.983297745, "volume": null}, {"date": "1991-10-22", "close": 67768.92349173, "volume": 0.0}, {"date": "1991-10-23", "close": 60239.04310376, "volume": 0.0}, {"date": "1991-10-24", "close": 60239.04310376, "volume": 0.0}, {"date": "1991-10-25", "close": 60239.04310376, "volume": null}, {"date": "1991-10-28", "close": 60239.04310376, "volume": 0.0}, {"date": "1991-10-29", "close": 60239.04310376, "volume": null}, {"date": "1991-10-30", "close": 60239.04310376, "volume": 0.0}, {"date": "1991-10-31", "close": 60239.04310376, "volume": null}, {"date": "1991-11-01", "close": 71533.863685715, "volume": 0.0}, {"date": "1991-11-04", "close": 67768.92349173, "volume": 0.0}, {"date": "1991-11-05", "close": 67768.92349173, "volume": null}, {"date": "1991-11-06", "close": 67768.92349173, "volume": 0.0}, {"date": "1991-11-07", "close": 67768.92349173, "volume": 0.0}, {"date": "1991-11-08", "close": 60239.04310376, "volume": 0.0}, {"date": "1991-11-11", "close": 60239.04310376, "volume": null}, {"date": "1991-11-12", "close": 60239.04310376, "volume": 0.0}, {"date": "1991-11-13", "close": 60239.04310376, "volume": 0.0}, {"date": "1991-11-14", "close": 60239.04310376, "volume": null}, {"date": "1991-11-15", "close": 56474.102909775, "volume": 0.0}, {"date": "1991-11-18", "close": 56474.102909775, "volume": null}, {"date": "1991-11-19", "close": 56474.102909775, "volume": null}, {"date": "1991-11-20", "close": 56474.102909775, "volume": null}, {"date": "1991-11-21", "close": 52709.16271579, "volume": 0.0}, {"date": "1991-11-22", "close": 52709.16271579, "volume": null}, {"date": "1991-11-25", "close": 52709.16271579, "volume": null}, {"date": "1991-11-26", "close": 52709.16271579, "volume": null}, {"date": "1991-11-27", "close": 48944.222521805, "volume": 0.0}, {"date": "1991-11-28", "close": 48944.222521805, "volume": null}, {"date": "1991-11-29", "close": 48944.222521805, "volume": null}, {"date": "1991-12-02", "close": 48944.222521805, "volume": null}, {"date": "1991-12-03", "close": 48944.222521805, "volume": null}, {"date": "1991-12-04", "close": 48944.222521805, "volume": null}, {"date": "1991-12-05", "close": 48944.222521805, "volume": null}, {"date": "1991-12-06", "close": 45179.28232782, "volume": 0.0}, {"date": "1991-12-09", "close": 45179.28232782, "volume": null}, {"date": "1991-12-10", "close": 45179.28232782, "volume": null}, {"date": "1991-12-11", "close": 45179.28232782, "volume": null}, {"date": "1991-12-12", "close": 45179.28232782, "volume": null}, {"date": "1991-12-13", "close": 45179.28232782, "volume": null}, {"date": "1991-12-16", "close": 45179.28232782, "volume": null}, {"date": "1991-12-17", "close": 45179.28232782, "volume": 0.0}, {"date": "1991-12-18", "close": 45179.28232782, "volume": null}, {"date": "1991-12-19", "close": 45179.28232782, "volume": null}, {"date": "1991-12-20", "close": 45179.28232782, "volume": null}, {"date": "1991-12-23", "close": 45179.28232782, "volume": null}, {"date": "1991-12-24", "close": 52709.16271579, "volume": 0.0}, {"date": "1991-12-25", "close": 52709.16271579, "volume": null}, {"date": "1991-12-26", "close": 52709.16271579, "volume": null}, {"date": "1991-12-27", "close": 52709.16271579, "volume": null}, {"date": "1991-12-30", "close": 52709.16271579, "volume": null}, {"date": "1991-12-31", "close": 52709.16271579, "volume": null}, {"date": "1992-01-01", "close": 52709.16271579, "volume": null}, {"date": "1992-01-02", "close": 52709.16271579, "volume": null}, {"date": "1992-01-03", "close": 52709.16271579, "volume": null}, {"date": "1992-01-06", "close": 52709.16271579, "volume": null}, {"date": "1992-01-07", "close": 52709.16271579, "volume": 0.0}, {"date": "1992-01-08", "close": 52709.16271579, "volume": 0.0}, {"date": "1992-01-09", "close": 60239.04310376, "volume": 0.0}, {"date": "1992-01-10", "close": 60239.04310376, "volume": null}, {"date": "1992-01-13", "close": 71533.863685715, "volume": 0.0}, {"date": "1992-01-14", "close": 75298.8038797, "volume": 0.0}, {"date": "1992-01-15", "close": 75298.8038797, "volume": null}, {"date": "1992-01-16", "close": 67768.92349173, "volume": 0.0}, {"date": "1992-01-17", "close": 64003.983297745, "volume": 0.0}, {"date": "1992-01-20", "close": 60239.04310376, "volume": 0.0}, {"date": "1992-01-21", "close": 60239.04310376, "volume": 0.0}, {"date": "1992-01-22", "close": 67768.92349173, "volume": 0.0}, {"date": "1992-01-23", "close": 60239.04310376, "volume": 0.0}, {"date": "1992-01-24", "close": 64003.983297745, "volume": 0.0}, {"date": "1992-01-27", "close": 64003.983297745, "volume": null}, {"date": "1992-01-28", "close": 64003.983297745, "volume": null}, {"date": "1992-01-29", "close": 64003.983297745, "volume": null}, {"date": "1992-01-30", "close": 52709.16271579, "volume": 0.0}, {"date": "1992-01-31", "close": 52709.16271579, "volume": 0.0}, {"date": "1992-02-03", "close": 52709.16271579, "volume": null}, {"date": "1992-02-04", "close": 52709.16271579, "volume": null}, {"date": "1992-02-05", "close": 52709.16271579, "volume": null}, {"date": "1992-02-06", "close": 52709.16271579, "volume": null}, {"date": "1992-02-07", "close": 48944.222521805, "volume": 0.0}, {"date": "1992-02-10", "close": 48944.222521805, "volume": null}, {"date": "1992-02-11", "close": 48944.222521805, "volume": null}, {"date": "1992-02-12", "close": 48944.222521805, "volume": null}, {"date": "1992-02-13", "close": 48944.222521805, "volume": null}, {"date": "1992-02-14", "close": 48944.222521805, "volume": null}, {"date": "1992-02-17", "close": 48944.222521805, "volume": 1.0}, {"date": "1992-02-18", "close": 48944.222521805, "volume": 0.0}, {"date": "1992-02-19", "close": 45179.28232782, "volume": 0.0}, {"date": "1992-02-20", "close": 45179.28232782, "volume": null}, {"date": "1992-02-21", "close": 48944.222521805, "volume": 0.0}, {"date": "1992-02-24", "close": 48944.222521805, "volume": null}, {"date": "1992-02-25", "close": 48944.222521805, "volume": null}, {"date": "1992-02-26", "close": 48944.222521805, "volume": null}, {"date": "1992-02-27", "close": 48944.222521805, "volume": null}, {"date": "1992-02-28", "close": 48944.222521805, "volume": 0.0}, {"date": "1992-03-02", "close": 48944.222521805, "volume": null}, {"date": "1992-03-03", "close": 48944.222521805, "volume": null}, {"date": "1992-03-04", "close": 48944.222521805, "volume": null}, {"date": "1992-03-05", "close": 48944.222521805, "volume": null}, {"date": "1992-03-06", "close": 52709.16271579, "volume": 0.0}, {"date": "1992-03-09", "close": 52709.16271579, "volume": null}, {"date": "1992-03-10", "close": 52709.16271579, "volume": 0.0}, {"date": "1992-03-11", "close": 52709.16271579, "volume": 0.0}, {"date": "1992-03-12", "close": 52709.16271579, "volume": 0.0}, {"date": "1992-03-13", "close": 52709.16271579, "volume": null}, {"date": "1992-03-16", "close": 52709.16271579, "volume": null}, {"date": "1992-03-17", "close": 52709.16271579, "volume": null}, {"date": "1992-03-18", "close": 52709.16271579, "volume": 0.0}, {"date": "1992-03-19", "close": 52709.16271579, "volume": null}, {"date": "1992-03-20", "close": 52709.16271579, "volume": null}, {"date": "1992-03-23", "close": 45179.28232782, "volume": 0.0}, {"date": "1992-03-24", "close": 52709.16271579, "volume": 0.0}, {"date": "1992-03-25", "close": 52709.16271579, "volume": null}, {"date": "1992-03-26", "close": 52709.16271579, "volume": null}, {"date": "1992-03-27", "close": 37649.40193985, "volume": 0.0}, {"date": "1992-03-30", "close": 41414.342133835, "volume": 0.0}, {"date": "1992-03-31", "close": 41414.342133835, "volume": null}, {"date": "1992-04-01", "close": 41414.342133835, "volume": null}, {"date": "1992-04-02", "close": 41414.342133835, "volume": 0.0}, {"date": "1992-04-03", "close": 41414.342133835, "volume": 0.0}, {"date": "1992-04-06", "close": 41414.342133835, "volume": null}, {"date": "1992-04-07", "close": 41414.342133835, "volume": null}, {"date": "1992-04-08", "close": 41414.342133835, "volume": null}, {"date": "1992-04-09", "close": 41414.342133835, "volume": null}, {"date": "1992-04-10", "close": 41414.342133835, "volume": null}, {"date": "1992-04-13", "close": 41414.342133835, "volume": null}, {"date": "1992-04-14", "close": 41414.342133835, "volume": null}, {"date": "1992-04-15", "close": 30119.52155188, "volume": 0.0}, {"date": "1992-04-16", "close": 37649.40193985, "volume": 0.0}, {"date": "1992-04-17", "close": 37649.40193985, "volume": null}, {"date": "1992-04-20", "close": 37649.40193985, "volume": null}, {"date": "1992-04-21", "close": 37649.40193985, "volume": 0.0}, {"date": "1992-04-22", "close": 37649.40193985, "volume": null}, {"date": "1992-04-23", "close": 33884.461745865, "volume": 0.0}, {"date": "1992-04-24", "close": 37649.40193985, "volume": 0.0}, {"date": "1992-04-27", "close": 37649.40193985, "volume": null}, {"date": "1992-04-28", "close": 37649.40193985, "volume": null}, {"date": "1992-04-29", "close": 37649.40193985, "volume": null}, {"date": "1992-04-30", "close": 37649.40193985, "volume": null}, {"date": "1992-05-01", "close": 33884.461745865, "volume": 0.0}, {"date": "1992-05-04", "close": 33884.461745865, "volume": null}, {"date": "1992-05-05", "close": 33884.461745865, "volume": null}, {"date": "1992-05-06", "close": 33884.461745865, "volume": null}, {"date": "1992-05-07", "close": 33884.461745865, "volume": null}, {"date": "1992-05-08", "close": 33884.461745865, "volume": null}, {"date": "1992-05-11", "close": 33884.461745865, "volume": null}, {"date": "1992-05-12", "close": 33884.461745865, "volume": null}, {"date": "1992-05-13", "close": 33884.461745865, "volume": null}, {"date": "1992-05-14", "close": 33884.461745865, "volume": null}, {"date": "1992-05-15", "close": 30119.52155188, "volume": 0.0}, {"date": "1992-05-18", "close": 30119.52155188, "volume": null}, {"date": "1992-05-19", "close": 26354.581357895, "volume": 0.0}, {"date": "1992-05-20", "close": 30119.52155188, "volume": 0.0}, {"date": "1992-05-21", "close": 30119.52155188, "volume": null}, {"date": "1992-05-22", "close": 30119.52155188, "volume": null}, {"date": "1992-05-25", "close": 26354.581357895, "volume": 0.0}, {"date": "1992-05-26", "close": 26354.581357895, "volume": null}, {"date": "1992-05-27", "close": 26354.581357895, "volume": 0.0}, {"date": "1992-05-28", "close": 26354.581357895, "volume": null}, {"date": "1992-05-29", "close": 30119.52155188, "volume": 0.0}, {"date": "1992-06-01", "close": 30119.52155188, "volume": null}, {"date": "1992-06-02", "close": 30119.52155188, "volume": null}, {"date": "1992-06-03", "close": 30119.52155188, "volume": null}, {"date": "1992-06-04", "close": 30119.52155188, "volume": 0.0}, {"date": "1992-06-05", "close": 30119.52155188, "volume": 0.0}, {"date": "1992-06-08", "close": 30119.52155188, "volume": null}, {"date": "1992-06-09", "close": 22589.64116391, "volume": 0.0}, {"date": "1992-06-10", "close": 22589.64116391, "volume": 0.0}, {"date": "1992-06-11", "close": 22589.64116391, "volume": 0.0}, {"date": "1992-06-12", "close": 22589.64116391, "volume": null}, {"date": "1992-06-15", "close": 22589.64116391, "volume": 0.0}, {"date": "1992-06-16", "close": 22589.64116391, "volume": 0.0}, {"date": "1992-06-17", "close": 22589.64116391, "volume": 0.0}, {"date": "1992-06-18", "close": 22589.64116391, "volume": null}, {"date": "1992-06-19", "close": 22589.64116391, "volume": null}, {"date": "1992-06-22", "close": 30119.52155188, "volume": 0.0}, {"date": "1992-06-23", "close": 30119.52155188, "volume": null}, {"date": "1992-06-24", "close": 30119.52155188, "volume": null}, {"date": "1992-06-25", "close": 22589.64116391, "volume": 0.0}, {"date": "1992-06-26", "close": 18824.700969925, "volume": 1.0}, {"date": "1992-06-29", "close": 22589.64116391, "volume": 0.0}, {"date": "1992-06-30", "close": 22589.64116391, "volume": 0.0}, {"date": "1992-07-01", "close": 22589.64116391, "volume": null}, {"date": "1992-07-02", "close": 22589.64116391, "volume": null}, {"date": "1992-07-03", "close": 26354.581357895, "volume": 0.0}, {"date": "1992-07-06", "close": 26354.581357895, "volume": null}, {"date": "1992-07-07", "close": 26354.581357895, "volume": null}, {"date": "1992-07-08", "close": 26354.581357895, "volume": null}, {"date": "1992-07-09", "close": 26354.581357895, "volume": null}, {"date": "1992-07-10", "close": 26354.581357895, "volume": null}, {"date": "1992-07-13", "close": 22589.64116391, "volume": 0.0}, {"date": "1992-07-14", "close": 22589.64116391, "volume": 0.0}, {"date": "1992-07-15", "close": 18824.700969925, "volume": 0.0}, {"date": "1992-07-16", "close": 18824.700969925, "volume": 1.0}, {"date": "1992-07-17", "close": 22589.64116391, "volume": 0.0}, {"date": "1992-07-20", "close": 22589.64116391, "volume": 0.0}, {"date": "1992-07-21", "close": 22589.64116391, "volume": null}, {"date": "1992-07-22", "close": 22589.64116391, "volume": null}, {"date": "1992-07-23", "close": 22589.64116391, "volume": null}, {"date": "1992-07-24", "close": 22589.64116391, "volume": null}, {"date": "1992-07-27", "close": 22589.64116391, "volume": null}, {"date": "1992-07-28", "close": 22589.64116391, "volume": null}, {"date": "1992-07-29", "close": 22589.64116391, "volume": 0.0}, {"date": "1992-07-30", "close": 22589.64116391, "volume": null}, {"date": "1992-07-31", "close": 22589.64116391, "volume": null}, {"date": "1992-08-03", "close": 22589.64116391, "volume": null}, {"date": "1992-08-04", "close": 22589.64116391, "volume": 0.0}, {"date": "1992-08-05", "close": 22589.64116391, "volume": null}, {"date": "1992-08-06", "close": 22589.64116391, "volume": null}, {"date": "1992-08-07", "close": 22589.64116391, "volume": null}, {"date": "1992-08-10", "close": 22589.64116391, "volume": null}, {"date": "1992-08-11", "close": 22589.64116391, "volume": null}, {"date": "1992-08-12", "close": 22589.64116391, "volume": null}, {"date": "1992-08-13", "close": 22589.64116391, "volume": null}, {"date": "1992-08-14", "close": 22589.64116391, "volume": null}, {"date": "1992-08-17", "close": 22589.64116391, "volume": null}, {"date": "1992-08-18", "close": 22589.64116391, "volume": null}, {"date": "1992-08-19", "close": 22589.64116391, "volume": null}, {"date": "1992-08-20", "close": 22589.64116391, "volume": null}, {"date": "1992-08-21", "close": 22589.64116391, "volume": null}, {"date": "1992-08-24", "close": 22589.64116391, "volume": null}, {"date": "1992-08-25", "close": 22589.64116391, "volume": null}, {"date": "1992-08-26", "close": 22589.64116391, "volume": null}, {"date": "1992-08-27", "close": 22589.64116391, "volume": null}, {"date": "1992-08-28", "close": 22589.64116391, "volume": null}, {"date": "1992-08-31", "close": 22589.64116391, "volume": null}, {"date": "1992-09-01", "close": 22589.64116391, "volume": null}, {"date": "1992-09-02", "close": 22589.64116391, "volume": 0.0}, {"date": "1992-09-03", "close": 22589.64116391, "volume": null}, {"date": "1992-09-04", "close": 22589.64116391, "volume": null}, {"date": "1992-09-07", "close": 22589.64116391, "volume": null}, {"date": "1992-09-08", "close": 22589.64116391, "volume": null}, {"date": "1992-09-09", "close": 22589.64116391, "volume": null}, {"date": "1992-09-10", "close": 22589.64116391, "volume": null}, {"date": "1992-09-11", "close": 22589.64116391, "volume": null}, {"date": "1992-09-14", "close": 22589.64116391, "volume": 0.0}, {"date": "1992-09-15", "close": 22589.64116391, "volume": 0.0}, {"date": "1992-09-16", "close": 22589.64116391, "volume": null}, {"date": "1992-09-17", "close": 22589.64116391, "volume": null}, {"date": "1992-09-18", "close": 22589.64116391, "volume": null}, {"date": "1992-09-21", "close": 18824.700969925, "volume": 0.0}, {"date": "1992-09-22", "close": 18824.700969925, "volume": 0.0}, {"date": "1992-09-23", "close": 18824.700969925, "volume": 0.0}, {"date": "1992-09-24", "close": 18824.700969925, "volume": null}, {"date": "1992-09-25", "close": 18824.700969925, "volume": null}, {"date": "1992-09-28", "close": 18824.700969925, "volume": null}, {"date": "1992-09-29", "close": 18824.700969925, "volume": null}, {"date": "1992-09-30", "close": 18824.700969925, "volume": null}, {"date": "1992-10-01", "close": 18824.700969925, "volume": null}, {"date": "1992-10-02", "close": 18824.700969925, "volume": null}, {"date": "1992-10-05", "close": 18824.700969925, "volume": null}, {"date": "1992-10-06", "close": 18824.700969925, "volume": null}, {"date": "1992-10-07", "close": 18824.700969925, "volume": null}, {"date": "1992-10-08", "close": 18824.700969925, "volume": null}, {"date": "1992-10-09", "close": 18824.700969925, "volume": 0.0}, {"date": "1992-10-12", "close": 18824.700969925, "volume": null}, {"date": "1992-10-13", "close": 18824.700969925, "volume": null}, {"date": "1992-10-14", "close": 18824.700969925, "volume": null}, {"date": "1992-10-15", "close": 18824.700969925, "volume": null}, {"date": "1992-10-16", "close": 18824.700969925, "volume": null}, {"date": "1992-10-19", "close": 18824.700969925, "volume": null}, {"date": "1992-10-20", "close": 15059.76077594, "volume": 0.0}, {"date": "1992-10-21", "close": 15059.76077594, "volume": null}, {"date": "1992-10-22", "close": 15059.76077594, "volume": null}, {"date": "1992-10-23", "close": 15059.76077594, "volume": null}, {"date": "1992-10-26", "close": 15059.76077594, "volume": null}, {"date": "1992-10-27", "close": 15059.76077594, "volume": null}, {"date": "1992-10-28", "close": 15059.76077594, "volume": null}, {"date": "1992-10-29", "close": 15059.76077594, "volume": null}, {"date": "1992-10-30", "close": 15059.76077594, "volume": null}, {"date": "1992-11-02", "close": 15059.76077594, "volume": null}, {"date": "1992-11-03", "close": 15059.76077594, "volume": null}, {"date": "1992-11-04", "close": 15059.76077594, "volume": null}, {"date": "1992-11-05", "close": 15059.76077594, "volume": null}, {"date": "1992-11-06", "close": 15059.76077594, "volume": null}, {"date": "1992-11-09", "close": 15059.76077594, "volume": null}, {"date": "1992-11-10", "close": 15059.76077594, "volume": null}, {"date": "1992-11-11", "close": 15059.76077594, "volume": 0.0}, {"date": "1992-11-12", "close": 15059.76077594, "volume": null}, {"date": "1992-11-13", "close": 15059.76077594, "volume": null}, {"date": "1992-11-16", "close": 15059.76077594, "volume": null}, {"date": "1992-11-17", "close": 15059.76077594, "volume": null}, {"date": "1992-11-18", "close": 22589.64116391, "volume": 0.0}, {"date": "1992-11-19", "close": 22589.64116391, "volume": null}, {"date": "1992-11-20", "close": 22589.64116391, "volume": null}, {"date": "1992-11-23", "close": 15059.76077594, "volume": 0.0}, {"date": "1992-11-24", "close": 15059.76077594, "volume": null}, {"date": "1992-11-25", "close": 15059.76077594, "volume": null}, {"date": "1992-11-26", "close": 15059.76077594, "volume": null}, {"date": "1992-11-27", "close": 15059.76077594, "volume": null}, {"date": "1992-11-30", "close": 15059.76077594, "volume": null}, {"date": "1992-12-01", "close": 15059.76077594, "volume": null}, {"date": "1992-12-02", "close": 15059.76077594, "volume": null}, {"date": "1992-12-03", "close": 15059.76077594, "volume": null}, {"date": "1992-12-04", "close": 15059.76077594, "volume": null}, {"date": "1992-12-07", "close": 15059.76077594, "volume": null}, {"date": "1992-12-08", "close": 15059.76077594, "volume": null}, {"date": "1992-12-09", "close": 15059.76077594, "volume": null}, {"date": "1992-12-10", "close": 15059.76077594, "volume": null}, {"date": "1992-12-11", "close": 15059.76077594, "volume": null}, {"date": "1992-12-14", "close": 15059.76077594, "volume": null}, {"date": "1992-12-15", "close": 15059.76077594, "volume": null}, {"date": "1992-12-16", "close": 15059.76077594, "volume": null}, {"date": "1992-12-17", "close": 15059.76077594, "volume": null}, {"date": "1992-12-18", "close": 15059.76077594, "volume": 0.0}, {"date": "1992-12-21", "close": 15059.76077594, "volume": null}, {"date": "1992-12-22", "close": 15059.76077594, "volume": null}, {"date": "1992-12-23", "close": 15059.76077594, "volume": null}, {"date": "1992-12-24", "close": 15059.76077594, "volume": null}, {"date": "1992-12-25", "close": 15059.76077594, "volume": null}, {"date": "1992-12-28", "close": 15059.76077594, "volume": null}, {"date": "1992-12-29", "close": 18824.700969925, "volume": 0.0}, {"date": "1992-12-30", "close": 18824.700969925, "volume": null}, {"date": "1992-12-31", "close": 18824.700969925, "volume": null}, {"date": "1993-01-01", "close": 18824.700969925, "volume": null}, {"date": "1993-01-04", "close": 18824.700969925, "volume": null}, {"date": "1993-01-05", "close": 18824.700969925, "volume": 0.0}, {"date": "1993-01-06", "close": 18824.700969925, "volume": null}, {"date": "1993-01-07", "close": 18824.700969925, "volume": null}, {"date": "1993-01-08", "close": 18824.700969925, "volume": null}, {"date": "1993-01-11", "close": 18824.700969925, "volume": null}, {"date": "1993-01-12", "close": 18824.700969925, "volume": null}, {"date": "1993-01-13", "close": 18824.700969925, "volume": null}, {"date": "1993-01-14", "close": 18824.700969925, "volume": 0.0}, {"date": "1993-01-15", "close": 18824.700969925, "volume": 0.0}, {"date": "1993-01-18", "close": 18824.700969925, "volume": null}, {"date": "1993-01-19", "close": 18824.700969925, "volume": 0.0}, {"date": "1993-01-20", "close": 18824.700969925, "volume": null}, {"date": "1993-01-21", "close": 22589.64116391, "volume": 0.0}, {"date": "1993-01-22", "close": 22589.64116391, "volume": null}, {"date": "1993-01-25", "close": 22589.64116391, "volume": null}, {"date": "1993-01-26", "close": 26354.581357895, "volume": 0.0}, {"date": "1993-01-27", "close": 30119.52155188, "volume": 0.0}, {"date": "1993-01-28", "close": 26354.581357895, "volume": 0.0}, {"date": "1993-01-29", "close": 26354.581357895, "volume": null}, {"date": "1993-02-01", "close": 26354.581357895, "volume": null}, {"date": "1993-02-02", "close": 22589.64116391, "volume": 0.0}, {"date": "1993-02-03", "close": 22589.64116391, "volume": null}, {"date": "1993-02-04", "close": 22589.64116391, "volume": null}, {"date": "1993-02-05", "close": 22589.64116391, "volume": null}, {"date": "1993-02-08", "close": 22589.64116391, "volume": null}, {"date": "1993-02-09", "close": 22589.64116391, "volume": null}, {"date": "1993-02-10", "close": 22589.64116391, "volume": null}, {"date": "1993-02-11", "close": 22589.64116391, "volume": null}, {"date": "1993-02-12", "close": 22589.64116391, "volume": null}, {"date": "1993-02-15", "close": 22589.64116391, "volume": null}, {"date": "1993-02-16", "close": 22589.64116391, "volume": null}, {"date": "1993-02-17", "close": 22589.64116391, "volume": null}, {"date": "1993-02-18", "close": 22589.64116391, "volume": null}, {"date": "1993-02-19", "close": 22589.64116391, "volume": null}, {"date": "1993-02-22", "close": 22589.64116391, "volume": null}, {"date": "1993-02-23", "close": 22589.64116391, "volume": null}, {"date": "1993-02-24", "close": 22589.64116391, "volume": null}, {"date": "1993-02-25", "close": 22589.64116391, "volume": null}, {"date": "1993-02-26", "close": 22589.64116391, "volume": null}, {"date": "1993-03-01", "close": 22589.64116391, "volume": null}, {"date": "1993-03-02", "close": 22589.64116391, "volume": null}, {"date": "1993-03-03", "close": 22589.64116391, "volume": null}, {"date": "1993-03-04", "close": 22589.64116391, "volume": null}, {"date": "1993-03-05", "close": 22589.64116391, "volume": null}, {"date": "1993-03-08", "close": 22589.64116391, "volume": null}, {"date": "1993-03-09", "close": 22589.64116391, "volume": null}, {"date": "1993-03-10", "close": 22589.64116391, "volume": null}, {"date": "1993-03-11", "close": 22589.64116391, "volume": null}, {"date": "1993-03-12", "close": 22589.64116391, "volume": null}, {"date": "1993-03-15", "close": 22589.64116391, "volume": null}, {"date": "1993-03-16", "close": 22589.64116391, "volume": null}, {"date": "1993-03-17", "close": 22589.64116391, "volume": null}, {"date": "1993-03-18", "close": 22589.64116391, "volume": null}, {"date": "1993-03-19", "close": 22589.64116391, "volume": null}, {"date": "1993-03-22", "close": 22589.64116391, "volume": null}, {"date": "1993-03-23", "close": 22589.64116391, "volume": null}, {"date": "1993-03-24", "close": 22589.64116391, "volume": null}, {"date": "1993-03-25", "close": 22589.64116391, "volume": null}, {"date": "1993-03-26", "close": 22589.64116391, "volume": null}, {"date": "1993-03-29", "close": 22589.64116391, "volume": null}, {"date": "1993-03-30", "close": 22589.64116391, "volume": null}, {"date": "1993-03-31", "close": 22589.64116391, "volume": null}, {"date": "1993-04-01", "close": 22589.64116391, "volume": null}, {"date": "1993-04-02", "close": 22589.64116391, "volume": null}, {"date": "1993-04-05", "close": 22589.64116391, "volume": null}, {"date": "1993-04-06", "close": 22589.64116391, "volume": null}, {"date": "1993-04-07", "close": 1505.97607758, "volume": null}, {"date": "1993-04-08", "close": 1505.97607758, "volume": null}, {"date": "1993-04-09", "close": 1505.97607758, "volume": null}, {"date": "1993-04-12", "close": 1505.97607758, "volume": null}, {"date": "1993-04-13", "close": 1505.97607758, "volume": null}, {"date": "1993-04-14", "close": 1505.97607758, "volume": null}, {"date": "1993-04-15", "close": 1505.97607758, "volume": null}, {"date": "1993-04-16", "close": 1505.97607758, "volume": null}, {"date": "1993-04-19", "close": 1505.97607758, "volume": null}, {"date": "1993-04-20", "close": 1505.97607758, "volume": null}, {"date": "1993-04-21", "close": 1505.97607758, "volume": null}, {"date": "1993-04-22", "close": 1505.97607758, "volume": null}, {"date": "1993-04-23", "close": 1505.97607758, "volume": null}, {"date": "1993-04-26", "close": 1505.97607758, "volume": null}, {"date": "1993-04-27", "close": 1505.97607758, "volume": null}, {"date": "1993-04-28", "close": 1505.97607758, "volume": null}, {"date": "1993-04-29", "close": 1505.97607758, "volume": null}, {"date": "1993-04-30", "close": 1505.97607758, "volume": null}, {"date": "1993-05-03", "close": 1505.97607758, "volume": null}, {"date": "1993-05-04", "close": 1505.97607758, "volume": null}, {"date": "1993-05-05", "close": 1505.97607758, "volume": null}, {"date": "1993-05-06", "close": 1505.97607758, "volume": null}, {"date": "1993-05-07", "close": 1505.97607758, "volume": null}, {"date": "1993-05-10", "close": 1505.97607758, "volume": null}, {"date": "1993-05-11", "close": 1505.97607758, "volume": null}, {"date": "1993-05-12", "close": 1505.97607758, "volume": null}, {"date": "1993-05-13", "close": 1505.97607758, "volume": null}, {"date": "1993-05-14", "close": 1505.97607758, "volume": null}, {"date": "1993-05-17", "close": 1505.97607758, "volume": null}, {"date": "1993-05-18", "close": 1505.97607758, "volume": null}, {"date": "1993-05-19", "close": 1505.97607758, "volume": null}, {"date": "1993-05-20", "close": 1505.97607758, "volume": null}, {"date": "1993-05-21", "close": 1505.97607758, "volume": null}, {"date": "1993-05-24", "close": 1505.97607758, "volume": null}, {"date": "1993-05-25", "close": 1505.97607758, "volume": null}, {"date": "1993-05-26", "close": 1505.97607758, "volume": null}, {"date": "1993-05-27", "close": 1505.97607758, "volume": null}, {"date": "1993-05-28", "close": 1505.97607758, "volume": null}, {"date": "1993-05-31", "close": 1505.97607758, "volume": null}, {"date": "1993-06-01", "close": 1505.97607758, "volume": null}, {"date": "1993-06-02", "close": 1505.97607758, "volume": null}, {"date": "1993-06-03", "close": 1505.97607758, "volume": null}, {"date": "1993-06-04", "close": 1505.97607758, "volume": null}, {"date": "1993-06-07", "close": 1505.97607758, "volume": null}, {"date": "1993-06-08", "close": 1505.97607758, "volume": null}, {"date": "1993-06-09", "close": 1505.97607758, "volume": null}, {"date": "1993-06-10", "close": 1505.97607758, "volume": null}, {"date": "1993-06-11", "close": 1505.97607758, "volume": null}, {"date": "1993-06-14", "close": 1505.97607758, "volume": null}, {"date": "1993-06-15", "close": 1505.97607758, "volume": null}, {"date": "1993-06-16", "close": 1505.97607758, "volume": null}, {"date": "1993-06-17", "close": 1505.97607758, "volume": null}, {"date": "1993-06-18", "close": 1505.97607758, "volume": null}, {"date": "1993-06-21", "close": 1505.97607758, "volume": null}, {"date": "1993-06-22", "close": 1505.97607758, "volume": null}, {"date": "1993-06-23", "close": 1505.97607758, "volume": null}, {"date": "1993-06-24", "close": 1505.97607758, "volume": null}, {"date": "1993-06-25", "close": 1505.97607758, "volume": null}, {"date": "1993-06-28", "close": 1505.97607758, "volume": null}, {"date": "1993-06-29", "close": 1505.97607758, "volume": null}, {"date": "1993-06-30", "close": 1505.97607758, "volume": null}, {"date": "1993-07-01", "close": 1505.97607758, "volume": null}, {"date": "1993-07-02", "close": 1505.97607758, "volume": null}, {"date": "1993-07-05", "close": 1505.97607758, "volume": null}, {"date": "1993-07-06", "close": 1505.97607758, "volume": null}, {"date": "1993-07-07", "close": 1505.97607758, "volume": null}, {"date": "1993-07-08", "close": 1505.97607758, "volume": null}, {"date": "1993-07-09", "close": 1505.97607758, "volume": null}, {"date": "1993-07-12", "close": 1505.97607758, "volume": null}, {"date": "1993-07-13", "close": 1505.97607758, "volume": null}, {"date": "1993-07-14", "close": 1505.97607758, "volume": null}, {"date": "1993-07-15", "close": 1505.97607758, "volume": null}, {"date": "1993-07-16", "close": 1505.97607758, "volume": null}, {"date": "1993-07-19", "close": 1505.97607758, "volume": null}, {"date": "1993-07-20", "close": 1505.97607758, "volume": null}, {"date": "1993-07-21", "close": 1505.97607758, "volume": null}, {"date": "1993-07-22", "close": 1505.97607758, "volume": null}, {"date": "1993-07-23", "close": 1505.97607758, "volume": null}, {"date": "1993-07-26", "close": 1505.97607758, "volume": null}, {"date": "1993-07-27", "close": 1505.97607758, "volume": null}, {"date": "1993-07-28", "close": 1505.97607758, "volume": null}, {"date": "1993-07-29", "close": 1505.97607758, "volume": null}, {"date": "1993-07-30", "close": 1505.97607758, "volume": null}, {"date": "1993-08-02", "close": 1505.97607758, "volume": null}, {"date": "1993-08-03", "close": 1505.97607758, "volume": null}, {"date": "1993-08-04", "close": 1505.97607758, "volume": null}, {"date": "1993-08-05", "close": 1505.97607758, "volume": null}, {"date": "1993-08-06", "close": 1505.97607758, "volume": null}, {"date": "1993-08-09", "close": 1505.97607758, "volume": null}, {"date": "1993-08-10", "close": 1505.97607758, "volume": null}, {"date": "1993-08-11", "close": 1505.97607758, "volume": null}, {"date": "1993-08-12", "close": 1505.97607758, "volume": null}, {"date": "1993-08-13", "close": 1505.97607758, "volume": null}, {"date": "1993-08-16", "close": 1505.97607758, "volume": null}, {"date": "1993-08-17", "close": 1505.97607758, "volume": null}, {"date": "1993-08-18", "close": 1505.97607758, "volume": null}, {"date": "1993-08-19", "close": 1505.97607758, "volume": null}, {"date": "1993-08-20", "close": 1505.97607758, "volume": null}, {"date": "1993-08-23", "close": 1505.97607758, "volume": null}, {"date": "1993-08-24", "close": 1505.97607758, "volume": null}, {"date": "1993-08-25", "close": 1505.97607758, "volume": null}, {"date": "1993-08-26", "close": 1505.97607758, "volume": null}, {"date": "1993-08-27", "close": 1505.97607758, "volume": null}, {"date": "1993-08-30", "close": 1505.97607758, "volume": null}, {"date": "1993-08-31", "close": 1505.97607758, "volume": null}, {"date": "1993-09-01", "close": 1505.97607758, "volume": null}, {"date": "1993-09-02", "close": 1505.97607758, "volume": null}, {"date": "1993-09-03", "close": 1505.97607758, "volume": null}, {"date": "1993-09-06", "close": 1505.97607758, "volume": null}, {"date": "1993-09-07", "close": 1505.97607758, "volume": null}, {"date": "1993-09-08", "close": 1505.97607758, "volume": null}, {"date": "1993-09-09", "close": 1505.97607758, "volume": null}, {"date": "1993-09-10", "close": 1505.97607758, "volume": null}, {"date": "1993-09-13", "close": 1505.97607758, "volume": null}, {"date": "1993-09-14", "close": 1505.97607758, "volume": null}, {"date": "1993-09-15", "close": 1505.97607758, "volume": null}, {"date": "1993-09-16", "close": 1505.97607758, "volume": null}, {"date": "1993-09-17", "close": 1505.97607758, "volume": null}, {"date": "1993-09-20", "close": 1505.97607758, "volume": null}, {"date": "1993-09-21", "close": 1505.97607758, "volume": null}, {"date": "1993-09-22", "close": 1505.97607758, "volume": null}, {"date": "1993-09-23", "close": 1505.97607758, "volume": null}, {"date": "1993-09-24", "close": 1505.97607758, "volume": null}, {"date": "1993-09-27", "close": 1505.97607758, "volume": null}, {"date": "1993-09-28", "close": 1505.97607758, "volume": null}, {"date": "1993-09-29", "close": 1505.97607758, "volume": null}, {"date": "1993-09-30", "close": 1505.97607758, "volume": null}, {"date": "1993-10-01", "close": 1505.97607758, "volume": null}, {"date": "1993-10-04", "close": 1505.97607758, "volume": null}, {"date": "1993-10-05", "close": 1505.97607758, "volume": null}, {"date": "1993-10-06", "close": 1505.97607758, "volume": null}, {"date": "1993-10-07", "close": 1505.97607758, "volume": null}, {"date": "1993-10-08", "close": 1505.97607758, "volume": null}, {"date": "1993-10-11", "close": 1505.97607758, "volume": null}, {"date": "1993-10-12", "close": 1505.97607758, "volume": null}, {"date": "1993-10-13", "close": 1505.97607758, "volume": null}, {"date": "1993-10-14", "close": 1505.97607758, "volume": null}, {"date": "1993-10-15", "close": 15059.7607758, "volume": 2.0}, {"date": "1993-10-18", "close": 15059.7607758, "volume": null}, {"date": "1993-10-19", "close": 15059.7607758, "volume": null}, {"date": "1993-10-20", "close": 15059.7607758, "volume": 0.0}, {"date": "1993-10-21", "close": 15059.7607758, "volume": 0.0}, {"date": "1993-10-22", "close": 15059.7607758, "volume": null}, {"date": "1993-10-25", "close": 16063.74482752, "volume": 0.0}, {"date": "1993-10-26", "close": 16063.74482752, "volume": null}, {"date": "1993-10-27", "close": 16063.74482752, "volume": null}, {"date": "1993-10-28", "close": 15059.7607758, "volume": 0.0}, {"date": "1993-10-29", "close": 15059.7607758, "volume": null}, {"date": "1993-11-01", "close": 15059.7607758, "volume": null}, {"date": "1993-11-02", "close": 15059.7607758, "volume": null}, {"date": "1993-11-03", "close": 15059.7607758, "volume": null}, {"date": "1993-11-04", "close": 15059.7607758, "volume": null}, {"date": "1993-11-05", "close": 16063.74482752, "volume": 0.0}, {"date": "1993-11-08", "close": 15059.7607758, "volume": 0.0}, {"date": "1993-11-09", "close": 15059.7607758, "volume": null}, {"date": "1993-11-10", "close": 15059.7607758, "volume": null}, {"date": "1993-11-11", "close": 15059.7607758, "volume": null}, {"date": "1993-11-12", "close": 15059.7607758, "volume": 0.0}, {"date": "1993-11-15", "close": 15059.7607758, "volume": null}, {"date": "1993-11-16", "close": 15059.7607758, "volume": 0.0}, {"date": "1993-11-17", "close": 16063.74482752, "volume": 1.0}, {"date": "1993-11-18", "close": 16063.74482752, "volume": 0.0}, {"date": "1993-11-19", "close": 17569.7209051, "volume": 1.0}, {"date": "1993-11-22", "close": 16565.73685338, "volume": 2.0}, {"date": "1993-11-23", "close": 16565.73685338, "volume": null}, {"date": "1993-11-24", "close": 16565.73685338, "volume": null}, {"date": "1993-11-25", "close": 16565.73685338, "volume": null}, {"date": "1993-11-26", "close": 16565.73685338, "volume": 1.0}, {"date": "1993-11-29", "close": 16565.73685338, "volume": 0.0}, {"date": "1993-11-30", "close": 16565.73685338, "volume": 1.0}, {"date": "1993-12-01", "close": 15561.75280166, "volume": 0.0}, {"date": "1993-12-02", "close": 17569.7209051, "volume": 0.0}, {"date": "1993-12-03", "close": 15561.75280166, "volume": 0.0}, {"date": "1993-12-06", "close": 15561.75280166, "volume": null}, {"date": "1993-12-07", "close": 15561.75280166, "volume": 0.0}, {"date": "1993-12-08", "close": 15561.75280166, "volume": null}, {"date": "1993-12-09", "close": 15561.75280166, "volume": 0.0}, {"date": "1993-12-10", "close": 17569.7209051, "volume": 2.0}, {"date": "1993-12-13", "close": 15059.7607758, "volume": 1.0}, {"date": "1993-12-14", "close": 20079.6810344, "volume": 1.0}, {"date": "1993-12-15", "close": 20079.6810344, "volume": null}, {"date": "1993-12-16", "close": 20079.6810344, "volume": null}, {"date": "1993-12-17", "close": 20079.6810344, "volume": null}, {"date": "1993-12-20", "close": 20079.6810344, "volume": null}, {"date": "1993-12-21", "close": 20079.6810344, "volume": null}, {"date": "1993-12-22", "close": 20079.6810344, "volume": null}, {"date": "1993-12-23", "close": 20079.6810344, "volume": null}, {"date": "1993-12-24", "close": 20079.6810344, "volume": null}, {"date": "1993-12-27", "close": 20079.6810344, "volume": null}, {"date": "1993-12-28", "close": 20079.6810344, "volume": null}, {"date": "1993-12-29", "close": 20079.6810344, "volume": null}, {"date": "1993-12-30", "close": 20079.6810344, "volume": null}, {"date": "1993-12-31", "close": 20079.6810344, "volume": null}, {"date": "1994-01-03", "close": 20079.6810344, "volume": null}, {"date": "1994-01-04", "close": 20079.6810344, "volume": null}, {"date": "1994-01-05", "close": 20079.6810344, "volume": null}, {"date": "1994-01-06", "close": 20079.6810344, "volume": null}, {"date": "1994-01-07", "close": 20079.6810344, "volume": null}, {"date": "1994-01-10", "close": 20079.6810344, "volume": null}, {"date": "1994-01-11", "close": 20079.6810344, "volume": null}, {"date": "1994-01-12", "close": 20079.6810344, "volume": null}, {"date": "1994-01-13", "close": 20079.6810344, "volume": null}, {"date": "1994-01-14", "close": 20079.6810344, "volume": null}, {"date": "1994-01-17", "close": 20079.6810344, "volume": null}, {"date": "1994-01-18", "close": 20079.6810344, "volume": null}, {"date": "1994-01-19", "close": 20079.6810344, "volume": null}, {"date": "1994-01-20", "close": 20079.6810344, "volume": null}, {"date": "1994-01-21", "close": 20079.6810344, "volume": null}, {"date": "1994-01-24", "close": 20079.6810344, "volume": null}, {"date": "1994-01-25", "close": 20079.6810344, "volume": null}, {"date": "1994-01-26", "close": 20079.6810344, "volume": null}, {"date": "1994-01-27", "close": 20079.6810344, "volume": null}, {"date": "1994-01-28", "close": 20079.6810344, "volume": null}, {"date": "1994-01-31", "close": 20079.6810344, "volume": null}, {"date": "1994-02-01", "close": 20079.6810344, "volume": null}, {"date": "1994-02-02", "close": 20079.6810344, "volume": null}, {"date": "1994-02-03", "close": 20079.6810344, "volume": null}, {"date": "1994-02-04", "close": 20079.6810344, "volume": null}, {"date": "1994-02-07", "close": 20079.6810344, "volume": null}, {"date": "1994-02-08", "close": 20079.6810344, "volume": null}, {"date": "1994-02-09", "close": 20079.6810344, "volume": null}, {"date": "1994-02-10", "close": 20079.6810344, "volume": null}, {"date": "1994-02-11", "close": 20079.6810344, "volume": null}, {"date": "1994-02-14", "close": 20079.6810344, "volume": null}, {"date": "1994-02-15", "close": 20079.6810344, "volume": null}, {"date": "1994-02-16", "close": 30119.5215516, "volume": 0.0}, {"date": "1994-02-17", "close": 30119.5215516, "volume": null}, {"date": "1994-02-18", "close": 45179.2823274, "volume": 1.0}, {"date": "1994-02-21", "close": 45179.2823274, "volume": null}, {"date": "1994-02-22", "close": 52709.1627153, "volume": 0.0}, {"date": "1994-02-23", "close": 52709.1627153, "volume": null}, {"date": "1994-02-24", "close": 52709.1627153, "volume": 0.0}, {"date": "1994-02-25", "close": 52709.1627153, "volume": 1.0}, {"date": "1994-02-28", "close": 67351.345152, "volume": null}, {"date": "1994-03-01", "close": 67351.345152, "volume": null}, {"date": "1994-03-02", "close": 67351.345152, "volume": null}, {"date": "1994-03-03", "close": 67351.345152, "volume": null}, {"date": "1994-03-04", "close": 67351.345152, "volume": null}, {"date": "1994-03-07", "close": 67351.345152, "volume": null}, {"date": "1994-03-08", "close": 67351.345152, "volume": null}, {"date": "1994-03-09", "close": 67351.345152, "volume": null}, {"date": "1994-03-10", "close": 67351.345152, "volume": null}, {"date": "1994-03-11", "close": 67351.345152, "volume": null}, {"date": "1994-03-14", "close": 67351.345152, "volume": null}, {"date": "1994-03-15", "close": 67351.345152, "volume": null}, {"date": "1994-03-16", "close": 67351.345152, "volume": null}, {"date": "1994-03-17", "close": 67351.345152, "volume": null}, {"date": "1994-03-18", "close": 67351.345152, "volume": null}, {"date": "1994-03-21", "close": 67351.345152, "volume": null}, {"date": "1994-03-22", "close": 67351.345152, "volume": null}, {"date": "1994-03-23", "close": 67351.345152, "volume": null}, {"date": "1994-03-24", "close": 67351.345152, "volume": null}, {"date": "1994-03-25", "close": 67351.345152, "volume": null}, {"date": "1994-03-28", "close": 67351.345152, "volume": null}, {"date": "1994-03-29", "close": 67351.345152, "volume": null}, {"date": "1994-03-30", "close": 67351.345152, "volume": null}, {"date": "1994-03-31", "close": 67351.345152, "volume": null}, {"date": "1994-04-01", "close": 67351.345152, "volume": null}, {"date": "1994-04-04", "close": 67351.345152, "volume": null}, {"date": "1994-04-05", "close": 67351.345152, "volume": null}, {"date": "1994-04-06", "close": 67351.345152, "volume": null}, {"date": "1994-04-07", "close": 67351.345152, "volume": null}, {"date": "1994-04-08", "close": 67351.345152, "volume": null}, {"date": "1994-04-11", "close": 32072.06912, "volume": 1.0}, {"date": "1994-04-12", "close": 35279.276032, "volume": 0.0}, {"date": "1994-04-13", "close": 38486.482944, "volume": 0.0}, {"date": "1994-04-14", "close": 38486.482944, "volume": null}, {"date": "1994-04-15", "close": 38486.482944, "volume": null}, {"date": "1994-04-18", "close": 38486.482944, "volume": null}, {"date": "1994-04-19", "close": 38486.482944, "volume": null}, {"date": "1994-04-20", "close": 38486.482944, "volume": null}, {"date": "1994-04-21", "close": 35279.276032, "volume": 0.0}, {"date": "1994-04-22", "close": 35279.276032, "volume": null}, {"date": "1994-04-25", "close": 35279.276032, "volume": null}, {"date": "1994-04-26", "close": 36562.1587968, "volume": 0.0}, {"date": "1994-04-27", "close": 36562.1587968, "volume": null}, {"date": "1994-04-28", "close": 35920.7174144, "volume": 0.0}, {"date": "1994-04-29", "close": 35920.7174144, "volume": 1.0}, {"date": "1994-05-02", "close": 32072.06912, "volume": 0.0}, {"date": "1994-05-03", "close": 29506.3035904, "volume": 0.0}, {"date": "1994-05-04", "close": 30789.1863552, "volume": 0.0}, {"date": "1994-05-05", "close": 29506.3035904, "volume": 0.0}, {"date": "1994-05-06", "close": 29506.3035904, "volume": 1.0}, {"date": "1994-05-09", "close": 29506.3035904, "volume": 0.0}, {"date": "1994-05-10", "close": 29506.3035904, "volume": null}, {"date": "1994-05-11", "close": 29506.3035904, "volume": 1.0}, {"date": "1994-05-12", "close": 35279.276032, "volume": 1.0}, {"date": "1994-05-13", "close": 38486.482944, "volume": 1.0}, {"date": "1994-05-16", "close": 38486.482944, "volume": 1.0}, {"date": "1994-05-17", "close": 42335.1312384, "volume": 1.0}, {"date": "1994-05-18", "close": 40410.8070912, "volume": 0.0}, {"date": "1994-05-19", "close": 44018.36463744, "volume": 0.0}, {"date": "1994-05-20", "close": 39688.6894272, "volume": 0.0}, {"date": "1994-05-23", "close": 39688.6894272, "volume": 0.0}, {"date": "1994-05-24", "close": 39688.6894272, "volume": 0.0}, {"date": "1994-05-25", "close": 37523.85182208, "volume": 0.0}, {"date": "1994-05-26", "close": 38245.46435712, "volume": 0.0}, {"date": "1994-05-27", "close": 38245.46435712, "volume": 0.0}, {"date": "1994-05-30", "close": 44018.36463744, "volume": 1.0}, {"date": "1994-05-31", "close": 50512.8774528, "volume": 1.0}, {"date": "1994-06-01", "close": 52677.71505792, "volume": 1.0}, {"date": "1994-06-02", "close": 51956.10252288, "volume": 1.0}, {"date": "1994-06-03", "close": 50512.8774528, "volume": 0.0}, {"date": "1994-06-06", "close": 45461.58970752, "volume": 1.0}, {"date": "1994-06-07", "close": 44739.97717248, "volume": 1.0}, {"date": "1994-06-08", "close": 45461.58970752, "volume": 0.0}, {"date": "1994-06-09", "close": 43296.7521024, "volume": 1.0}, {"date": "1994-06-10", "close": 43296.7521024, "volume": null}, {"date": "1994-06-13", "close": 43296.7521024, "volume": null}, {"date": "1994-06-14", "close": 43296.7521024, "volume": 0.0}, {"date": "1994-06-15", "close": 44018.36463744, "volume": 0.0}, {"date": "1994-06-16", "close": 43296.7521024, "volume": 0.0}, {"date": "1994-06-17", "close": 43296.7521024, "volume": 0.0}, {"date": "1994-06-20", "close": 43296.7521024, "volume": 0.0}, {"date": "1994-06-21", "close": 43296.7521024, "volume": 0.0}, {"date": "1994-06-22", "close": 41853.52703232, "volume": 0.0}, {"date": "1994-06-23", "close": 39688.6894272, "volume": 3.0}, {"date": "1994-06-24", "close": 39688.6894272, "volume": 0.0}, {"date": "1994-06-27", "close": 39688.6894272, "volume": 0.0}, {"date": "1994-06-28", "close": 43296.7521024, "volume": 2.0}, {"date": "1994-06-29", "close": 43296.7521024, "volume": 1.0}, {"date": "1994-06-30", "close": 43296.7521024, "volume": 0.0}, {"date": "1994-07-01", "close": 43296.7521024, "volume": 1.0}, {"date": "1994-07-04", "close": 44739.97717248, "volume": 1.0}, {"date": "1994-07-05", "close": 44018.36463744, "volume": 3.0}, {"date": "1994-07-06", "close": 44379.17090496, "volume": 2.0}, {"date": "1994-07-07", "close": 43296.7521024, "volume": 2.0}, {"date": "1994-07-08", "close": 42575.13956736, "volume": 0.0}, {"date": "1994-07-11", "close": 39688.6894272, "volume": 1.0}, {"date": "1994-07-12", "close": 43296.7521024, "volume": 0.0}, {"date": "1994-07-13", "close": 43296.7521024, "volume": 1.0}, {"date": "1994-07-14", "close": 43296.7521024, "volume": 1.0}, {"date": "1994-07-15", "close": 46183.20224256, "volume": 1.0}, {"date": "1994-07-18", "close": 51234.48998784, "volume": 2.0}, {"date": "1994-07-19", "close": 46904.8147776, "volume": 4.0}, {"date": "1994-07-20", "close": 44739.97717248, "volume": 2.0}, {"date": "1994-07-21", "close": 45461.58970752, "volume": 1.0}, {"date": "1994-07-22", "close": 46904.8147776, "volume": 3.0}, {"date": "1994-07-25", "close": 49069.65238272, "volume": 0.0}, {"date": "1994-07-26", "close": 47626.42731264, "volume": 0.0}, {"date": "1994-07-27", "close": 44739.97717248, "volume": 0.0}, {"date": "1994-07-28", "close": 46904.8147776, "volume": 2.0}, {"date": "1994-07-29", "close": 44739.97717248, "volume": 1.0}, {"date": "1994-08-01", "close": 46904.8147776, "volume": 0.0}, {"date": "1994-08-02", "close": 49791.26491776, "volume": 3.0}, {"date": "1994-08-03", "close": 49069.65238272, "volume": 1.0}, {"date": "1994-08-04", "close": 49069.65238272, "volume": 1.0}, {"date": "1994-08-05", "close": 50512.8774528, "volume": 1.0}, {"date": "1994-08-08", "close": 52677.71505792, "volume": 1.0}, {"date": "1994-08-09", "close": 57007.39026816, "volume": 3.0}, {"date": "1994-08-10", "close": 51956.10252288, "volume": 2.0}, {"date": "1994-08-11", "close": 54842.55266304, "volume": 0.0}, {"date": "1994-08-12", "close": 52677.71505792, "volume": 0.0}, {"date": "1994-08-15", "close": 54120.940128, "volume": 0.0}, {"date": "1994-08-16", "close": 54842.55266304, "volume": 1.0}, {"date": "1994-08-17", "close": 53399.32759296, "volume": 1.0}, {"date": "1994-08-18", "close": 53399.32759296, "volume": 0.0}, {"date": "1994-08-19", "close": 54842.55266304, "volume": 1.0}, {"date": "1994-08-22", "close": 55564.16519808, "volume": 1.0}, {"date": "1994-08-23", "close": 54842.55266304, "volume": 0.0}, {"date": "1994-08-24", "close": 54120.940128, "volume": 0.0}, {"date": "1994-08-25", "close": 54842.55266304, "volume": 0.0}, {"date": "1994-08-26", "close": 54120.940128, "volume": 1.0}, {"date": "1994-08-29", "close": 54120.940128, "volume": 1.0}, {"date": "1994-08-30", "close": 56285.77773312, "volume": 1.0}, {"date": "1994-08-31", "close": 56285.77773312, "volume": 1.0}, {"date": "1994-09-01", "close": 54120.940128, "volume": 1.0}, {"date": "1994-09-02", "close": 54842.55266304, "volume": 1.0}, {"date": "1994-09-05", "close": 54120.940128, "volume": 0.0}, {"date": "1994-09-06", "close": 54842.55266304, "volume": 3.0}, {"date": "1994-09-07", "close": 54120.940128, "volume": 1.0}, {"date": "1994-09-08", "close": 54120.940128, "volume": 0.0}, {"date": "1994-09-09", "close": 54842.55266304, "volume": 0.0}, {"date": "1994-09-12", "close": 51956.10252288, "volume": 1.0}, {"date": "1994-09-13", "close": 52677.71505792, "volume": 0.0}, {"date": "1994-09-14", "close": 51234.48998784, "volume": 0.0}, {"date": "1994-09-15", "close": 51956.10252288, "volume": 0.0}, {"date": "1994-09-16", "close": 54120.940128, "volume": 0.0}, {"date": "1994-09-19", "close": 53399.32759296, "volume": 0.0}, {"date": "1994-09-20", "close": 52677.71505792, "volume": 2.0}, {"date": "1994-09-21", "close": 51956.10252288, "volume": 1.0}, {"date": "1994-09-22", "close": 51956.10252288, "volume": 0.0}, {"date": "1994-09-23", "close": 50512.8774528, "volume": 0.0}, {"date": "1994-09-26", "close": 50512.8774528, "volume": 0.0}, {"date": "1994-09-27", "close": 53399.32759296, "volume": 1.0}, {"date": "1994-09-28", "close": 52677.71505792, "volume": 1.0}, {"date": "1994-09-29", "close": 54120.940128, "volume": 0.0}, {"date": "1994-09-30", "close": 54842.55266304, "volume": 2.0}, {"date": "1994-10-03", "close": 57007.39026816, "volume": 2.0}, {"date": "1994-10-04", "close": 57729.0028032, "volume": 4.0}, {"date": "1994-10-05", "close": 57729.0028032, "volume": 1.0}, {"date": "1994-10-06", "close": 57007.39026816, "volume": 3.0}, {"date": "1994-10-07", "close": 57729.0028032, "volume": 2.0}, {"date": "1994-10-10", "close": 57729.0028032, "volume": 1.0}, {"date": "1994-10-11", "close": 57007.39026816, "volume": 2.0}, {"date": "1994-10-12", "close": 56285.77773312, "volume": 1.0}, {"date": "1994-10-13", "close": 54120.940128, "volume": 1.0}, {"date": "1994-10-14", "close": 56285.77773312, "volume": 1.0}, {"date": "1994-10-17", "close": 56285.77773312, "volume": 1.0}, {"date": "1994-10-18", "close": 54120.940128, "volume": 1.0}, {"date": "1994-10-19", "close": 57007.39026816, "volume": 2.0}, {"date": "1994-10-20", "close": 56285.77773312, "volume": 1.0}, {"date": "1994-10-21", "close": 57007.39026816, "volume": 1.0}, {"date": "1994-10-24", "close": 56285.77773312, "volume": 0.0}, {"date": "1994-10-25", "close": 54842.55266304, "volume": 1.0}, {"date": "1994-10-26", "close": 54842.55266304, "volume": 1.0}, {"date": "1994-10-27", "close": 54842.55266304, "volume": 2.0}, {"date": "1994-10-28", "close": 54842.55266304, "volume": 1.0}, {"date": "1994-10-31", "close": 54842.55266304, "volume": 0.0}, {"date": "1994-11-01", "close": 54842.55266304, "volume": 0.0}, {"date": "1994-11-02", "close": 53399.32759296, "volume": 1.0}, {"date": "1994-11-03", "close": 46904.8147776, "volume": 1.0}, {"date": "1994-11-04", "close": 49069.65238272, "volume": 1.0}, {"date": "1994-11-07", "close": 45461.58970752, "volume": 1.0}, {"date": "1994-11-08", "close": 45461.58970752, "volume": 1.0}, {"date": "1994-11-09", "close": 41853.52703232, "volume": 2.0}, {"date": "1994-11-10", "close": 38245.46435712, "volume": 3.0}, {"date": "1994-11-11", "close": 44739.97717248, "volume": 4.0}, {"date": "1994-11-14", "close": 38967.07689216, "volume": 4.0}, {"date": "1994-11-15", "close": 38967.07689216, "volume": 2.0}, {"date": "1994-11-16", "close": 37523.85182208, "volume": 1.0}, {"date": "1994-11-17", "close": 39688.6894272, "volume": 2.0}, {"date": "1994-11-18", "close": 50512.8774528, "volume": 8.0}, {"date": "1994-11-21", "close": 29586.11393664, "volume": 10.0}, {"date": "1994-11-22", "close": 28864.5014016, "volume": 3.0}, {"date": "1994-11-23", "close": 33194.17661184, "volume": 4.0}, {"date": "1994-11-24", "close": 32472.5640768, "volume": 1.0}, {"date": "1994-11-25", "close": 31750.95154176, "volume": 1.0}, {"date": "1994-11-28", "close": 33194.17661184, "volume": 2.0}, {"date": "1994-11-29", "close": 28864.5014016, "volume": 0.0}, {"date": "1994-11-30", "close": 28864.5014016, "volume": 1.0}, {"date": "1994-12-01", "close": 30307.72647168, "volume": 0.0}, {"date": "1994-12-02", "close": 32472.5640768, "volume": 0.0}, {"date": "1994-12-05", "close": 28864.5014016, "volume": 0.0}, {"date": "1994-12-06", "close": 30307.72647168, "volume": 0.0}, {"date": "1994-12-07", "close": 25256.4387264, "volume": 1.0}, {"date": "1994-12-08", "close": 20926.76351616, "volume": 1.0}, {"date": "1994-12-09", "close": 20205.15098112, "volume": 1.0}, {"date": "1994-12-12", "close": 20205.15098112, "volume": 1.0}, {"date": "1994-12-13", "close": 15875.47577088, "volume": 2.0}, {"date": "1994-12-14", "close": 15875.47577088, "volume": 2.0}, {"date": "1994-12-15", "close": 15875.47577088, "volume": 1.0}, {"date": "1994-12-16", "close": 16597.08830592, "volume": 3.0}, {"date": "1994-12-19", "close": 18761.92591104, "volume": 1.0}, {"date": "1994-12-20", "close": 19483.53844608, "volume": 0.0}, {"date": "1994-12-21", "close": 21648.3760512, "volume": 2.0}, {"date": "1994-12-22", "close": 20926.76351616, "volume": 1.0}, {"date": "1994-12-23", "close": 21648.3760512, "volume": 0.0}, {"date": "1994-12-26", "close": 21648.3760512, "volume": null}, {"date": "1994-12-27", "close": 21648.3760512, "volume": null}, {"date": "1994-12-28", "close": 18761.92591104, "volume": 0.0}, {"date": "1994-12-29", "close": 20205.15098112, "volume": 0.0}, {"date": "1994-12-30", "close": 19483.53844608, "volume": 0.0}, {"date": "1995-01-02", "close": 19483.53844608, "volume": null}, {"date": "1995-01-03", "close": 18761.92591104, "volume": 0.0}, {"date": "1995-01-04", "close": 18761.92591104, "volume": 1.0}, {"date": "1995-01-05", "close": 18761.92591104, "volume": 0.0}, {"date": "1995-01-06", "close": 18761.92591104, "volume": 0.0}, {"date": "1995-01-09", "close": 18040.313376, "volume": 1.0}, {"date": "1995-01-10", "close": 17318.70084096, "volume": 0.0}, {"date": "1995-01-11", "close": 16597.08830592, "volume": 1.0}, {"date": "1995-01-12", "close": 18040.313376, "volume": 0.0}, {"date": "1995-01-13", "close": 17318.70084096, "volume": 0.0}, {"date": "1995-01-16", "close": 16597.08830592, "volume": 0.0}, {"date": "1995-01-17", "close": 16597.08830592, "volume": 0.0}, {"date": "1995-01-18", "close": 16597.08830592, "volume": 0.0}, {"date": "1995-01-19", "close": 16597.08830592, "volume": 0.0}, {"date": "1995-01-20", "close": 16597.08830592, "volume": 0.0}, {"date": "1995-01-23", "close": 17318.70084096, "volume": 1.0}, {"date": "1995-01-24", "close": 17318.70084096, "volume": 0.0}, {"date": "1995-01-25", "close": 17318.70084096, "volume": 0.0}, {"date": "1995-01-26", "close": 17318.70084096, "volume": null}, {"date": "1995-01-27", "close": 16597.08830592, "volume": 1.0}, {"date": "1995-01-30", "close": 17318.70084096, "volume": 0.0}, {"date": "1995-01-31", "close": 16597.08830592, "volume": 0.0}, {"date": "1995-02-01", "close": 16597.08830592, "volume": null}, {"date": "1995-02-02", "close": 16597.08830592, "volume": null}, {"date": "1995-02-03", "close": 15153.86323584, "volume": 0.0}, {"date": "1995-02-06", "close": 15153.86323584, "volume": 0.0}, {"date": "1995-02-07", "close": 15153.86323584, "volume": 0.0}, {"date": "1995-02-08", "close": 14432.2507008, "volume": 2.0}, {"date": "1995-02-09", "close": 14432.2507008, "volume": 1.0}, {"date": "1995-02-10", "close": 14432.2507008, "volume": 0.0}, {"date": "1995-02-13", "close": 13710.63816576, "volume": 1.0}, {"date": "1995-02-14", "close": 13710.63816576, "volume": null}, {"date": "1995-02-15", "close": 12989.02563072, "volume": 0.0}, {"date": "1995-02-16", "close": 12989.02563072, "volume": 0.0}, {"date": "1995-02-17", "close": 12989.02563072, "volume": 2.0}, {"date": "1995-02-20", "close": 12267.41309568, "volume": 0.0}, {"date": "1995-02-21", "close": 12989.02563072, "volume": 1.0}, {"date": "1995-02-22", "close": 12989.02563072, "volume": null}, {"date": "1995-02-23", "close": 13710.63816576, "volume": 0.0}, {"date": "1995-02-24", "close": 15153.86323584, "volume": 0.0}, {"date": "1995-02-27", "close": 14432.2507008, "volume": 0.0}, {"date": "1995-02-28", "close": 14432.2507008, "volume": null}, {"date": "1995-03-01", "close": 14432.2507008, "volume": 0.0}, {"date": "1995-03-02", "close": 14432.2507008, "volume": 1.0}, {"date": "1995-03-03", "close": 14432.2507008, "volume": null}, {"date": "1995-03-06", "close": 13710.63816576, "volume": 0.0}, {"date": "1995-03-07", "close": 13710.63816576, "volume": 0.0}, {"date": "1995-03-08", "close": 13710.63816576, "volume": 0.0}, {"date": "1995-03-09", "close": 13710.63816576, "volume": 2.0}, {"date": "1995-03-10", "close": 13710.63816576, "volume": 1.0}, {"date": "1995-03-13", "close": 14432.2507008, "volume": 0.0}, {"date": "1995-03-14", "close": 14432.2507008, "volume": 1.0}, {"date": "1995-03-15", "close": 14432.2507008, "volume": 0.0}, {"date": "1995-03-16", "close": 13710.63816576, "volume": 0.0}, {"date": "1995-03-17", "close": 13710.63816576, "volume": null}, {"date": "1995-03-20", "close": 14432.2507008, "volume": 1.0}, {"date": "1995-03-21", "close": 14432.2507008, "volume": null}, {"date": "1995-03-22", "close": 17318.70084096, "volume": 1.0}, {"date": "1995-03-23", "close": 18761.92591104, "volume": 1.0}, {"date": "1995-03-24", "close": 18761.92591104, "volume": 0.0}, {"date": "1995-03-27", "close": 18761.92591104, "volume": 0.0}, {"date": "1995-03-28", "close": 15153.86323584, "volume": 2.0}, {"date": "1995-03-29", "close": 15153.86323584, "volume": null}, {"date": "1995-03-30", "close": 15875.47577088, "volume": 0.0}, {"date": "1995-03-31", "close": 15875.47577088, "volume": 1.0}, {"date": "1995-04-03", "close": 15875.47577088, "volume": null}, {"date": "1995-04-04", "close": 16597.08830592, "volume": 0.0}, {"date": "1995-04-05", "close": 17318.70084096, "volume": 0.0}, {"date": "1995-04-06", "close": 17318.70084096, "volume": 2.0}, {"date": "1995-04-07", "close": 18040.313376, "volume": 0.0}, {"date": "1995-04-10", "close": 18040.313376, "volume": null}, {"date": "1995-04-11", "close": 18040.313376, "volume": null}, {"date": "1995-04-12", "close": 19483.53844608, "volume": 1.0}, {"date": "1995-04-13", "close": 21648.3760512, "volume": 0.0}, {"date": "1995-04-14", "close": 21648.3760512, "volume": null}, {"date": "1995-04-17", "close": 21648.3760512, "volume": null}, {"date": "1995-04-18", "close": 23091.60112128, "volume": 1.0}, {"date": "1995-04-19", "close": 24534.82619136, "volume": 1.0}, {"date": "1995-04-20", "close": 24534.82619136, "volume": 1.0}, {"date": "1995-04-21", "close": 22369.98858624, "volume": 0.0}, {"date": "1995-04-24", "close": 22369.98858624, "volume": 0.0}, {"date": "1995-04-25", "close": 22369.98858624, "volume": null}, {"date": "1995-04-26", "close": 21648.3760512, "volume": 1.0}, {"date": "1995-04-27", "close": 21648.3760512, "volume": null}, {"date": "1995-04-28", "close": 21648.3760512, "volume": null}, {"date": "1995-05-01", "close": 21648.3760512, "volume": 0.0}, {"date": "1995-05-02", "close": 21648.3760512, "volume": 0.0}, {"date": "1995-05-03", "close": 23091.60112128, "volume": 1.0}, {"date": "1995-05-04", "close": 23813.21365632, "volume": 0.0}, {"date": "1995-05-05", "close": 24534.82619136, "volume": 1.0}, {"date": "1995-05-08", "close": 25256.4387264, "volume": 0.0}, {"date": "1995-05-09", "close": 23813.21365632, "volume": 0.0}, {"date": "1995-05-10", "close": 25256.4387264, "volume": 0.0}, {"date": "1995-05-11", "close": 25256.4387264, "volume": 0.0}, {"date": "1995-05-12", "close": 23813.21365632, "volume": 0.0}, {"date": "1995-05-15", "close": 24534.82619136, "volume": 0.0}, {"date": "1995-05-16", "close": 24534.82619136, "volume": null}, {"date": "1995-05-17", "close": 24534.82619136, "volume": null}, {"date": "1995-05-18", "close": 24534.82619136, "volume": 0.0}, {"date": "1995-05-19", "close": 25256.4387264, "volume": 0.0}, {"date": "1995-05-22", "close": 23813.21365632, "volume": 0.0}, {"date": "1995-05-23", "close": 23813.21365632, "volume": 0.0}, {"date": "1995-05-24", "close": 23813.21365632, "volume": 1.0}, {"date": "1995-05-25", "close": 24534.82619136, "volume": 1.0}, {"date": "1995-05-26", "close": 24534.82619136, "volume": 1.0}, {"date": "1995-05-29", "close": 24534.82619136, "volume": 0.0}, {"date": "1995-05-30", "close": 23813.21365632, "volume": 2.0}, {"date": "1995-05-31", "close": 23813.21365632, "volume": 0.0}, {"date": "1995-06-01", "close": 21648.3760512, "volume": 0.0}, {"date": "1995-06-02", "close": 21648.3760512, "volume": 1.0}, {"date": "1995-06-05", "close": 20205.15098112, "volume": 0.0}, {"date": "1995-06-06", "close": 21648.3760512, "volume": 1.0}, {"date": "1995-06-07", "close": 21648.3760512, "volume": 0.0}, {"date": "1995-06-08", "close": 21648.3760512, "volume": 1.0}, {"date": "1995-06-09", "close": 21648.3760512, "volume": 0.0}, {"date": "1995-06-12", "close": 21648.3760512, "volume": null}, {"date": "1995-06-13", "close": 20205.15098112, "volume": 1.0}, {"date": "1995-06-14", "close": 18761.92591104, "volume": 1.0}, {"date": "1995-06-15", "close": 18761.92591104, "volume": 0.0}, {"date": "1995-06-16", "close": 18761.92591104, "volume": 0.0}, {"date": "1995-06-19", "close": 19483.53844608, "volume": 1.0}, {"date": "1995-06-20", "close": 19483.53844608, "volume": null}, {"date": "1995-06-21", "close": 19483.53844608, "volume": 1.0}, {"date": "1995-06-22", "close": 19483.53844608, "volume": 1.0}, {"date": "1995-06-23", "close": 18761.92591104, "volume": 1.0}, {"date": "1995-06-26", "close": 18761.92591104, "volume": null}, {"date": "1995-06-27", "close": 17318.70084096, "volume": 2.0}, {"date": "1995-06-28", "close": 17318.70084096, "volume": 1.0}, {"date": "1995-06-29", "close": 14432.2507008, "volume": 1.0}, {"date": "1995-06-30", "close": 15875.47577088, "volume": 28.0}, {"date": "1995-07-03", "close": 14432.2507008, "volume": 25.0}, {"date": "1995-07-04", "close": 14432.2507008, "volume": 0.0}, {"date": "1995-07-05", "close": 14432.2507008, "volume": 0.0}, {"date": "1995-07-06", "close": 14432.2507008, "volume": null}, {"date": "1995-07-07", "close": 14432.2507008, "volume": 1.0}, {"date": "1995-07-10", "close": 15153.86323584, "volume": 1.0}, {"date": "1995-07-11", "close": 14432.2507008, "volume": 0.0}, {"date": "1995-07-12", "close": 14432.2507008, "volume": 0.0}, {"date": "1995-07-13", "close": 14432.2507008, "volume": 0.0}, {"date": "1995-07-14", "close": 14432.2507008, "volume": null}, {"date": "1995-07-17", "close": 14432.2507008, "volume": 1.0}, {"date": "1995-07-18", "close": 14432.2507008, "volume": 0.0}, {"date": "1995-07-19", "close": 14432.2507008, "volume": 0.0}, {"date": "1995-07-20", "close": 14432.2507008, "volume": 0.0}, {"date": "1995-07-21", "close": 14432.2507008, "volume": null}, {"date": "1995-07-24", "close": 14432.2507008, "volume": 0.0}, {"date": "1995-07-25", "close": 14432.2507008, "volume": null}, {"date": "1995-07-26", "close": 15875.47577088, "volume": 1.0}, {"date": "1995-07-27", "close": 15875.47577088, "volume": 0.0}, {"date": "1995-07-28", "close": 15875.47577088, "volume": null}, {"date": "1995-07-31", "close": 15875.47577088, "volume": null}, {"date": "1995-08-01", "close": 15153.86323584, "volume": 0.0}, {"date": "1995-08-02", "close": 15153.86323584, "volume": 0.0}, {"date": "1995-08-03", "close": 15875.47577088, "volume": 1.0}, {"date": "1995-08-04", "close": 15153.86323584, "volume": 0.0}, {"date": "1995-08-07", "close": 16597.08830592, "volume": 0.0}, {"date": "1995-08-08", "close": 15875.47577088, "volume": 0.0}, {"date": "1995-08-09", "close": 15875.47577088, "volume": 0.0}, {"date": "1995-08-10", "close": 15875.47577088, "volume": 1.0}, {"date": "1995-08-11", "close": 15875.47577088, "volume": 1.0}, {"date": "1995-08-14", "close": 15153.86323584, "volume": 0.0}, {"date": "1995-08-15", "close": 15153.86323584, "volume": 1.0}, {"date": "1995-08-16", "close": 15153.86323584, "volume": 0.0}, {"date": "1995-08-17", "close": 15153.86323584, "volume": null}, {"date": "1995-08-18", "close": 15875.47577088, "volume": 0.0}, {"date": "1995-08-21", "close": 15875.47577088, "volume": 0.0}, {"date": "1995-08-22", "close": 15153.86323584, "volume": 0.0}, {"date": "1995-08-23", "close": 15875.47577088, "volume": 0.0}, {"date": "1995-08-24", "close": 15875.47577088, "volume": null}, {"date": "1995-08-25", "close": 15875.47577088, "volume": null}, {"date": "1995-08-28", "close": 15875.47577088, "volume": null}, {"date": "1995-08-29", "close": 15875.47577088, "volume": 0.0}, {"date": "1995-08-30", "close": 15875.47577088, "volume": 0.0}, {"date": "1995-08-31", "close": 15875.47577088, "volume": null}, {"date": "1995-09-01", "close": 15875.47577088, "volume": null}, {"date": "1995-09-04", "close": 15153.86323584, "volume": 0.0}, {"date": "1995-09-05", "close": 15153.86323584, "volume": 0.0}, {"date": "1995-09-06", "close": 16597.08830592, "volume": 0.0}, {"date": "1995-09-07", "close": 16597.08830592, "volume": 1.0}, {"date": "1995-09-08", "close": 16597.08830592, "volume": 0.0}, {"date": "1995-09-11", "close": 16597.08830592, "volume": null}, {"date": "1995-09-12", "close": 16597.08830592, "volume": 0.0}, {"date": "1995-09-13", "close": 15875.47577088, "volume": 0.0}, {"date": "1995-09-14", "close": 16597.08830592, "volume": 0.0}, {"date": "1995-09-15", "close": 17318.70084096, "volume": 2.0}, {"date": "1995-09-18", "close": 18040.313376, "volume": 0.0}, {"date": "1995-09-19", "close": 17318.70084096, "volume": 0.0}, {"date": "1995-09-20", "close": 18040.313376, "volume": 1.0}, {"date": "1995-09-21", "close": 18040.313376, "volume": null}, {"date": "1995-09-22", "close": 18040.313376, "volume": null}, {"date": "1995-09-25", "close": 17318.70084096, "volume": 0.0}, {"date": "1995-09-26", "close": 17318.70084096, "volume": 0.0}, {"date": "1995-09-27", "close": 18040.313376, "volume": 1.0}, {"date": "1995-09-28", "close": 18040.313376, "volume": null}, {"date": "1995-09-29", "close": 18761.92591104, "volume": 0.0}, {"date": "1995-10-02", "close": 18040.313376, "volume": 0.0}, {"date": "1995-10-03", "close": 18040.313376, "volume": null}, {"date": "1995-10-04", "close": 18040.313376, "volume": 0.0}, {"date": "1995-10-05", "close": 17318.70084096, "volume": 1.0}, {"date": "1995-10-06", "close": 19483.53844608, "volume": 0.0}, {"date": "1995-10-09", "close": 21648.3760512, "volume": 1.0}, {"date": "1995-10-10", "close": 20205.15098112, "volume": 0.0}, {"date": "1995-10-11", "close": 20205.15098112, "volume": 0.0}, {"date": "1995-10-12", "close": 21648.3760512, "volume": 1.0}, {"date": "1995-10-13", "close": 20926.76351616, "volume": 0.0}, {"date": "1995-10-16", "close": 20926.76351616, "volume": null}, {"date": "1995-10-17", "close": 20926.76351616, "volume": 0.0}, {"date": "1995-10-18", "close": 20926.76351616, "volume": null}, {"date": "1995-10-19", "close": 20926.76351616, "volume": 0.0}, {"date": "1995-10-20", "close": 20926.76351616, "volume": null}, {"date": "1995-10-23", "close": 18040.313376, "volume": 0.0}, {"date": "1995-10-24", "close": 18040.313376, "volume": 0.0}, {"date": "1995-10-25", "close": 18040.313376, "volume": null}, {"date": "1995-10-26", "close": 20205.15098112, "volume": 0.0}, {"date": "1995-10-27", "close": 20205.15098112, "volume": 0.0}, {"date": "1995-10-30", "close": 18040.313376, "volume": 0.0}, {"date": "1995-10-31", "close": 18040.313376, "volume": null}, {"date": "1995-11-01", "close": 18040.313376, "volume": null}, {"date": "1995-11-02", "close": 18040.313376, "volume": null}, {"date": "1995-11-03", "close": 18040.313376, "volume": null}, {"date": "1995-11-06", "close": 19483.53844608, "volume": 0.0}, {"date": "1995-11-07", "close": 18761.92591104, "volume": 0.0}, {"date": "1995-11-08", "close": 18761.92591104, "volume": null}, {"date": "1995-11-09", "close": 17318.70084096, "volume": 2.0}, {"date": "1995-11-10", "close": 17318.70084096, "volume": 0.0}, {"date": "1995-11-13", "close": 18040.313376, "volume": 0.0}, {"date": "1995-11-14", "close": 18040.313376, "volume": null}, {"date": "1995-11-15", "close": 18040.313376, "volume": null}, {"date": "1995-11-16", "close": 18040.313376, "volume": null}, {"date": "1995-11-17", "close": 17318.70084096, "volume": 1.0}, {"date": "1995-11-20", "close": 18040.313376, "volume": 1.0}, {"date": "1995-11-21", "close": 18040.313376, "volume": null}, {"date": "1995-11-22", "close": 18761.92591104, "volume": 1.0}, {"date": "1995-11-23", "close": 18761.92591104, "volume": 0.0}, {"date": "1995-11-24", "close": 17318.70084096, "volume": 1.0}, {"date": "1995-11-27", "close": 18761.92591104, "volume": 0.0}, {"date": "1995-11-28", "close": 18761.92591104, "volume": 0.0}, {"date": "1995-11-29", "close": 18761.92591104, "volume": 1.0}, {"date": "1995-11-30", "close": 19483.53844608, "volume": 0.0}, {"date": "1995-12-01", "close": 19483.53844608, "volume": 0.0}, {"date": "1995-12-04", "close": 14432.2507008, "volume": 4.0}, {"date": "1995-12-05", "close": 15153.86323584, "volume": 1.0}, {"date": "1995-12-06", "close": 16597.08830592, "volume": 1.0}, {"date": "1995-12-07", "close": 16597.08830592, "volume": null}, {"date": "1995-12-08", "close": 15153.86323584, "volume": 0.0}, {"date": "1995-12-11", "close": 15514.66950336, "volume": 1.0}, {"date": "1995-12-12", "close": 16597.08830592, "volume": 0.0}, {"date": "1995-12-13", "close": 15875.47577088, "volume": 0.0}, {"date": "1995-12-14", "close": 15875.47577088, "volume": 0.0}, {"date": "1995-12-15", "close": 15875.47577088, "volume": null}, {"date": "1995-12-18", "close": 15875.47577088, "volume": null}, {"date": "1995-12-19", "close": 16597.08830592, "volume": 0.0}, {"date": "1995-12-20", "close": 15514.66950336, "volume": 1.0}, {"date": "1995-12-21", "close": 15514.66950336, "volume": null}, {"date": "1995-12-22", "close": 15514.66950336, "volume": 0.0}, {"date": "1995-12-25", "close": 15514.66950336, "volume": null}, {"date": "1995-12-26", "close": 15514.66950336, "volume": null}, {"date": "1995-12-27", "close": 16597.08830592, "volume": 1.0}, {"date": "1995-12-28", "close": 16597.08830592, "volume": null}, {"date": "1995-12-29", "close": 16597.08830592, "volume": null}, {"date": "1996-01-01", "close": 16597.08830592, "volume": null}, {"date": "1996-01-02", "close": 16597.08830592, "volume": null}, {"date": "1996-01-03", "close": 15514.66950336, "volume": 0.0}, {"date": "1996-01-04", "close": 15875.47577088, "volume": 0.0}, {"date": "1996-01-05", "close": 15875.47577088, "volume": 0.0}, {"date": "1996-01-08", "close": 15875.47577088, "volume": 0.0}, {"date": "1996-01-09", "close": 15875.47577088, "volume": 1.0}, {"date": "1996-01-10", "close": 14432.2507008, "volume": 1.0}, {"date": "1996-01-11", "close": 14432.2507008, "volume": null}, {"date": "1996-01-12", "close": 14432.2507008, "volume": 1.0}, {"date": "1996-01-15", "close": 15875.47577088, "volume": 1.0}, {"date": "1996-01-16", "close": 15153.86323584, "volume": 0.0}, {"date": "1996-01-17", "close": 14432.2507008, "volume": 1.0}, {"date": "1996-01-18", "close": 14432.2507008, "volume": 0.0}, {"date": "1996-01-19", "close": 14432.2507008, "volume": null}, {"date": "1996-01-22", "close": 14432.2507008, "volume": 0.0}, {"date": "1996-01-23", "close": 14432.2507008, "volume": null}, {"date": "1996-01-24", "close": 14432.2507008, "volume": null}, {"date": "1996-01-25", "close": 14432.2507008, "volume": null}, {"date": "1996-01-26", "close": 14432.2507008, "volume": null}, {"date": "1996-01-29", "close": 15153.86323584, "volume": 0.0}, {"date": "1996-01-30", "close": 15153.86323584, "volume": null}, {"date": "1996-01-31", "close": 15153.86323584, "volume": 0.0}, {"date": "1996-02-01", "close": 15875.47577088, "volume": 1.0}, {"date": "1996-02-02", "close": 15153.86323584, "volume": 0.0}, {"date": "1996-02-05", "close": 16597.08830592, "volume": 1.0}, {"date": "1996-02-06", "close": 18040.313376, "volume": 0.0}, {"date": "1996-02-07", "close": 18040.313376, "volume": null}, {"date": "1996-02-08", "close": 17318.70084096, "volume": 0.0}, {"date": "1996-02-09", "close": 17318.70084096, "volume": 0.0}, {"date": "1996-02-12", "close": 18040.313376, "volume": 0.0}, {"date": "1996-02-13", "close": 18040.313376, "volume": 1.0}, {"date": "1996-02-14", "close": 20205.15098112, "volume": 1.0}, {"date": "1996-02-15", "close": 19483.53844608, "volume": 4.0}, {"date": "1996-02-16", "close": 18040.313376, "volume": 2.0}, {"date": "1996-02-19", "close": 16957.89457344, "volume": 1.0}, {"date": "1996-02-20", "close": 16957.89457344, "volume": null}, {"date": "1996-02-21", "close": 17318.70084096, "volume": 1.0}, {"date": "1996-02-22", "close": 17679.50710848, "volume": 1.0}, {"date": "1996-02-23", "close": 18040.313376, "volume": 1.0}, {"date": "1996-02-26", "close": 18761.92591104, "volume": 0.0}, {"date": "1996-02-27", "close": 19844.3447136, "volume": 0.0}, {"date": "1996-02-28", "close": 21287.56978368, "volume": 1.0}, {"date": "1996-02-29", "close": 20205.15098112, "volume": 1.0}, {"date": "1996-03-01", "close": 19844.3447136, "volume": 0.0}, {"date": "1996-03-04", "close": 19122.73217856, "volume": 0.0}, {"date": "1996-03-05", "close": 19483.53844608, "volume": 0.0}, {"date": "1996-03-06", "close": 18761.92591104, "volume": 0.0}, {"date": "1996-03-07", "close": 18040.313376, "volume": 2.0}, {"date": "1996-03-08", "close": 17679.50710848, "volume": 0.0}, {"date": "1996-03-11", "close": 16236.2820384, "volume": 1.0}, {"date": "1996-03-12", "close": 17679.50710848, "volume": 1.0}, {"date": "1996-03-13", "close": 18401.11964352, "volume": 0.0}, {"date": "1996-03-14", "close": 18040.313376, "volume": 1.0}, {"date": "1996-03-15", "close": 16597.08830592, "volume": 2.0}, {"date": "1996-03-18", "close": 16597.08830592, "volume": null}, {"date": "1996-03-19", "close": 18401.11964352, "volume": 1.0}, {"date": "1996-03-20", "close": 20205.15098112, "volume": 0.0}, {"date": "1996-03-21", "close": 21248.44986964, "volume": null}, {"date": "1996-03-22", "close": 18592.393635935, "volume": 0.0}, {"date": "1996-03-25", "close": 18971.83024075, "volume": 0.0}, {"date": "1996-03-26", "close": 18971.83024075, "volume": 2.0}, {"date": "1996-03-27", "close": 20489.57666001, "volume": 1.0}, {"date": "1996-03-28", "close": 20489.57666001, "volume": 1.0}, {"date": "1996-03-29", "close": 18971.83024075, "volume": 2.0}, {"date": "1996-04-01", "close": 19730.70345038, "volume": 0.0}, {"date": "1996-04-02", "close": 18592.393635935, "volume": 1.0}, {"date": "1996-04-03", "close": 18971.83024075, "volume": 1.0}, {"date": "1996-04-04", "close": 18212.95703112, "volume": 2.0}, {"date": "1996-04-05", "close": 18212.95703112, "volume": null}, {"date": "1996-04-08", "close": 18212.95703112, "volume": null}, {"date": "1996-04-09", "close": 16695.21061186, "volume": 0.0}, {"date": "1996-04-10", "close": 18212.95703112, "volume": 0.0}, {"date": "1996-04-11", "close": 16695.21061186, "volume": 1.0}, {"date": "1996-04-12", "close": 17454.08382149, "volume": 1.0}, {"date": "1996-04-15", "close": 19730.70345038, "volume": 1.0}, {"date": "1996-04-16", "close": 18971.83024075, "volume": 3.0}, {"date": "1996-04-17", "close": 18592.393635935, "volume": 1.0}, {"date": "1996-04-18", "close": 18971.83024075, "volume": 0.0}, {"date": "1996-04-19", "close": 19730.70345038, "volume": 0.0}, {"date": "1996-04-22", "close": 18592.393635935, "volume": 1.0}, {"date": "1996-04-23", "close": 17454.08382149, "volume": 2.0}, {"date": "1996-04-24", "close": 17454.08382149, "volume": null}, {"date": "1996-04-25", "close": 17454.08382149, "volume": null}, {"date": "1996-04-26", "close": 19730.70345038, "volume": 0.0}, {"date": "1996-04-29", "close": 19730.70345038, "volume": null}, {"date": "1996-04-30", "close": 19730.70345038, "volume": 0.0}, {"date": "1996-05-01", "close": 19730.70345038, "volume": null}, {"date": "1996-05-02", "close": 20489.57666001, "volume": 1.0}, {"date": "1996-05-03", "close": 19730.70345038, "volume": 1.0}, {"date": "1996-05-06", "close": 18971.83024075, "volume": 0.0}, {"date": "1996-05-07", "close": 18971.83024075, "volume": 0.0}, {"date": "1996-05-08", "close": 18971.83024075, "volume": 0.0}, {"date": "1996-05-09", "close": 18971.83024075, "volume": 1.0}, {"date": "1996-05-10", "close": 17454.08382149, "volume": 0.0}, {"date": "1996-05-13", "close": 17454.08382149, "volume": 1.0}, {"date": "1996-05-14", "close": 17833.520426305, "volume": 1.0}, {"date": "1996-05-15", "close": 17833.520426305, "volume": 1.0}, {"date": "1996-05-16", "close": 17833.520426305, "volume": 2.0}, {"date": "1996-05-17", "close": 17833.520426305, "volume": 1.0}, {"date": "1996-05-20", "close": 17833.520426305, "volume": 5.0}, {"date": "1996-05-21", "close": 17454.08382149, "volume": 3.0}, {"date": "1996-05-22", "close": 18592.393635935, "volume": 0.0}, {"date": "1996-05-23", "close": 17833.520426305, "volume": 3.0}, {"date": "1996-05-24", "close": 17454.08382149, "volume": 1.0}, {"date": "1996-05-27", "close": 17833.520426305, "volume": 0.0}, {"date": "1996-05-28", "close": 17454.08382149, "volume": 2.0}, {"date": "1996-05-29", "close": 17833.520426305, "volume": 3.0}, {"date": "1996-05-30", "close": 18592.393635935, "volume": 6.0}, {"date": "1996-05-31", "close": 18971.83024075, "volume": 2.0}, {"date": "1996-06-03", "close": 18592.393635935, "volume": 2.0}, {"date": "1996-06-04", "close": 18592.393635935, "volume": 1.0}, {"date": "1996-06-05", "close": 18212.95703112, "volume": 1.0}, {"date": "1996-06-06", "close": 18212.95703112, "volume": 1.0}, {"date": "1996-06-07", "close": 19351.266845565, "volume": 1.0}, {"date": "1996-06-10", "close": 19351.266845565, "volume": null}, {"date": "1996-06-11", "close": 19351.266845565, "volume": 1.0}, {"date": "1996-06-12", "close": 18971.83024075, "volume": 0.0}, {"date": "1996-06-13", "close": 18212.95703112, "volume": 1.0}, {"date": "1996-06-14", "close": 18592.393635935, "volume": 1.0}, {"date": "1996-06-17", "close": 18971.83024075, "volume": 2.0}, {"date": "1996-06-18", "close": 18971.83024075, "volume": 3.0}, {"date": "1996-06-19", "close": 19730.70345038, "volume": 2.0}, {"date": "1996-06-20", "close": 21248.44986964, "volume": 1.0}, {"date": "1996-06-21", "close": 20489.57666001, "volume": 3.0}, {"date": "1996-06-24", "close": 21248.44986964, "volume": 5.0}, {"date": "1996-06-25", "close": 21248.44986964, "volume": 2.0}, {"date": "1996-06-26", "close": 21248.44986964, "volume": 2.0}, {"date": "1996-06-27", "close": 21248.44986964, "volume": 1.0}, {"date": "1996-06-28", "close": 20869.013264825, "volume": 3.0}, {"date": "1996-07-01", "close": 21627.886474455, "volume": 3.0}, {"date": "1996-07-02", "close": 20489.57666001, "volume": 2.0}, {"date": "1996-07-03", "close": 20489.57666001, "volume": 1.0}, {"date": "1996-07-04", "close": 19730.70345038, "volume": 1.0}, {"date": "1996-07-05", "close": 18971.83024075, "volume": 0.0}, {"date": "1996-07-08", "close": 18592.393635935, "volume": 0.0}, {"date": "1996-07-09", "close": 18212.95703112, "volume": 1.0}, {"date": "1996-07-10", "close": 19730.70345038, "volume": 5.0}, {"date": "1996-07-11", "close": 16695.21061186, "volume": 2.0}, {"date": "1996-07-12", "close": 16315.774007045, "volume": 3.0}, {"date": "1996-07-15", "close": 15936.33740223, "volume": 8.0}, {"date": "1996-07-16", "close": 14798.027587785, "volume": 2.0}, {"date": "1996-07-17", "close": 14418.59098297, "volume": 2.0}, {"date": "1996-07-18", "close": 15177.4641926, "volume": 4.0}, {"date": "1996-07-19", "close": 15177.4641926, "volume": 0.0}, {"date": "1996-07-22", "close": 14039.154378155, "volume": 4.0}, {"date": "1996-07-23", "close": 13659.71777334, "volume": 1.0}, {"date": "1996-07-24", "close": 12900.84456371, "volume": 1.0}, {"date": "1996-07-25", "close": 12900.84456371, "volume": 2.0}, {"date": "1996-07-26", "close": 12900.84456371, "volume": 2.0}, {"date": "1996-07-29", "close": 12141.97135408, "volume": 2.0}, {"date": "1996-07-30", "close": 11383.09814445, "volume": 1.0}, {"date": "1996-07-31", "close": 12141.97135408, "volume": 1.0}, {"date": "1996-08-01", "close": 12900.84456371, "volume": 1.0}, {"date": "1996-08-02", "close": 12900.84456371, "volume": 2.0}, {"date": "1996-08-05", "close": 12900.84456371, "volume": 0.0}, {"date": "1996-08-06", "close": 12900.84456371, "volume": null}, {"date": "1996-08-07", "close": 12521.407958895, "volume": 1.0}, {"date": "1996-08-08", "close": 12521.407958895, "volume": 1.0}, {"date": "1996-08-09", "close": 12141.97135408, "volume": 0.0}, {"date": "1996-08-12", "close": 11762.534749265, "volume": 1.0}, {"date": "1996-08-13", "close": 12141.97135408, "volume": 0.0}, {"date": "1996-08-14", "close": 11762.534749265, "volume": 0.0}, {"date": "1996-08-15", "close": 12141.97135408, "volume": 1.0}, {"date": "1996-08-16", "close": 12141.97135408, "volume": null}, {"date": "1996-08-19", "close": 16695.21061186, "volume": 1.0}, {"date": "1996-08-20", "close": 16695.21061186, "volume": 0.0}, {"date": "1996-08-21", "close": 13659.71777334, "volume": 1.0}, {"date": "1996-08-22", "close": 13659.71777334, "volume": 1.0}, {"date": "1996-08-23", "close": 14418.59098297, "volume": 0.0}, {"date": "1996-08-26", "close": 14418.59098297, "volume": null}, {"date": "1996-08-27", "close": 14418.59098297, "volume": 0.0}, {"date": "1996-08-28", "close": 13659.71777334, "volume": 0.0}, {"date": "1996-08-29", "close": 14039.154378155, "volume": 1.0}, {"date": "1996-08-30", "close": 13659.71777334, "volume": 1.0}, {"date": "1996-09-02", "close": 12521.407958895, "volume": 0.0}, {"date": "1996-09-03", "close": 12900.84456371, "volume": 1.0}, {"date": "1996-09-04", "close": 12521.407958895, "volume": 0.0}, {"date": "1996-09-05", "close": 12900.84456371, "volume": 1.0}, {"date": "1996-09-06", "close": 12900.84456371, "volume": 0.0}, {"date": "1996-09-09", "close": 12521.407958895, "volume": 0.0}, {"date": "1996-09-10", "close": 12521.407958895, "volume": 1.0}, {"date": "1996-09-11", "close": 12521.407958895, "volume": 1.0}, {"date": "1996-09-12", "close": 12900.84456371, "volume": 0.0}, {"date": "1996-09-13", "close": 13659.71777334, "volume": 1.0}, {"date": "1996-09-16", "close": 12900.84456371, "volume": 1.0}, {"date": "1996-09-17", "close": 12900.84456371, "volume": 1.0}, {"date": "1996-09-18", "close": 12900.84456371, "volume": 1.0}, {"date": "1996-09-19", "close": 12900.84456371, "volume": 0.0}, {"date": "1996-09-20", "close": 13659.71777334, "volume": 0.0}, {"date": "1996-09-23", "close": 13659.71777334, "volume": 0.0}, {"date": "1996-09-24", "close": 13280.281168525, "volume": 0.0}, {"date": "1996-09-25", "close": 12900.84456371, "volume": 1.0}, {"date": "1996-09-26", "close": 11383.09814445, "volume": 0.0}, {"date": "1996-09-27", "close": 12141.97135408, "volume": 0.0}, {"date": "1996-09-30", "close": 12141.97135408, "volume": null}, {"date": "1996-10-01", "close": 12141.97135408, "volume": null}, {"date": "1996-10-02", "close": 12141.97135408, "volume": 1.0}, {"date": "1996-10-03", "close": 12900.84456371, "volume": 0.0}, {"date": "1996-10-04", "close": 12900.84456371, "volume": null}, {"date": "1996-10-07", "close": 15177.4641926, "volume": 0.0}, {"date": "1996-10-08", "close": 15177.4641926, "volume": 2.0}, {"date": "1996-10-09", "close": 14039.154378155, "volume": 0.0}, {"date": "1996-10-10", "close": 14039.154378155, "volume": 1.0}, {"date": "1996-10-11", "close": 14418.59098297, "volume": 1.0}, {"date": "1996-10-14", "close": 14039.154378155, "volume": 0.0}, {"date": "1996-10-15", "close": 14039.154378155, "volume": null}, {"date": "1996-10-16", "close": 13280.281168525, "volume": 0.0}, {"date": "1996-10-17", "close": 13659.71777334, "volume": 0.0}, {"date": "1996-10-18", "close": 13659.71777334, "volume": 0.0}, {"date": "1996-10-21", "close": 13659.71777334, "volume": 1.0}, {"date": "1996-10-22", "close": 13659.71777334, "volume": 0.0}, {"date": "1996-10-23", "close": 13659.71777334, "volume": 0.0}, {"date": "1996-10-24", "close": 12900.84456371, "volume": 0.0}, {"date": "1996-10-25", "close": 12900.84456371, "volume": 0.0}, {"date": "1996-10-28", "close": 12900.84456371, "volume": null}, {"date": "1996-10-29", "close": 12900.84456371, "volume": null}, {"date": "1996-10-30", "close": 13659.71777334, "volume": 0.0}, {"date": "1996-10-31", "close": 14418.59098297, "volume": 2.0}, {"date": "1996-11-01", "close": 15177.4641926, "volume": 2.0}, {"date": "1996-11-04", "close": 15936.33740223, "volume": 0.0}, {"date": "1996-11-05", "close": 15936.33740223, "volume": null}, {"date": "1996-11-06", "close": 15556.900797415, "volume": 0.0}, {"date": "1996-11-07", "close": 15556.900797415, "volume": 0.0}, {"date": "1996-11-08", "close": 14418.59098297, "volume": 1.0}, {"date": "1996-11-11", "close": 13659.71777334, "volume": 1.0}, {"date": "1996-11-12", "close": 14418.59098297, "volume": 1.0}, {"date": "1996-11-13", "close": 14418.59098297, "volume": 0.0}, {"date": "1996-11-14", "close": 14418.59098297, "volume": 0.0}, {"date": "1996-11-15", "close": 14798.027587785, "volume": 2.0}, {"date": "1996-11-18", "close": 14418.59098297, "volume": 1.0}, {"date": "1996-11-19", "close": 15556.900797415, "volume": 2.0}, {"date": "1996-11-20", "close": 16695.21061186, "volume": 3.0}, {"date": "1996-11-21", "close": 18971.83024075, "volume": 10.0}, {"date": "1996-11-22", "close": 18212.95703112, "volume": 4.0}, {"date": "1996-11-25", "close": 17454.08382149, "volume": 1.0}, {"date": "1996-11-26", "close": 16695.21061186, "volume": 1.0}, {"date": "1996-11-27", "close": 18212.95703112, "volume": 6.0}, {"date": "1996-11-28", "close": 18212.95703112, "volume": 2.0}, {"date": "1996-11-29", "close": 16695.21061186, "volume": 2.0}, {"date": "1996-12-02", "close": 18971.83024075, "volume": 5.0}, {"date": "1996-12-03", "close": 18971.83024075, "volume": 3.0}, {"date": "1996-12-04", "close": 17454.08382149, "volume": 2.0}, {"date": "1996-12-05", "close": 18212.95703112, "volume": 0.0}, {"date": "1996-12-06", "close": 17833.520426305, "volume": 2.0}, {"date": "1996-12-09", "close": 18971.83024075, "volume": 1.0}, {"date": "1996-12-10", "close": 18971.83024075, "volume": null}, {"date": "1996-12-11", "close": 18212.95703112, "volume": 0.0}, {"date": "1996-12-12", "close": 18212.95703112, "volume": null}, {"date": "1996-12-13", "close": 17454.08382149, "volume": 1.0}, {"date": "1996-12-16", "close": 17454.08382149, "volume": 0.0}, {"date": "1996-12-17", "close": 17833.520426305, "volume": 0.0}, {"date": "1996-12-18", "close": 18212.95703112, "volume": 0.0}, {"date": "1996-12-19", "close": 17454.08382149, "volume": 1.0}, {"date": "1996-12-20", "close": 17833.520426305, "volume": 2.0}, {"date": "1996-12-23", "close": 16695.21061186, "volume": 5.0}, {"date": "1996-12-24", "close": 15177.4641926, "volume": 2.0}, {"date": "1996-12-25", "close": 15177.4641926, "volume": null}, {"date": "1996-12-26", "close": 15177.4641926, "volume": null}, {"date": "1996-12-27", "close": 15936.33740223, "volume": 1.0}, {"date": "1996-12-30", "close": 16695.21061186, "volume": 0.0}, {"date": "1996-12-31", "close": 16695.21061186, "volume": 0.0}, {"date": "1997-01-01", "close": 16695.21061186, "volume": null}, {"date": "1997-01-02", "close": 16695.21061186, "volume": 0.0}, {"date": "1997-01-03", "close": 15177.4641926, "volume": 1.0}, {"date": "1997-01-06", "close": 15177.4641926, "volume": null}, {"date": "1997-01-07", "close": 16695.21061186, "volume": 2.0}, {"date": "1997-01-08", "close": 16695.21061186, "volume": 0.0}, {"date": "1997-01-09", "close": 16695.21061186, "volume": null}, {"date": "1997-01-10", "close": 16315.774007045, "volume": 0.0}, {"date": "1997-01-13", "close": 15936.33740223, "volume": 1.0}, {"date": "1997-01-14", "close": 16695.21061186, "volume": 0.0}, {"date": "1997-01-15", "close": 17454.08382149, "volume": 2.0}, {"date": "1997-01-16", "close": 16695.21061186, "volume": 1.0}, {"date": "1997-01-17", "close": 17454.08382149, "volume": 1.0}, {"date": "1997-01-20", "close": 18212.95703112, "volume": 2.0}, {"date": "1997-01-21", "close": 17454.08382149, "volume": 1.0}, {"date": "1997-01-22", "close": 17454.08382149, "volume": 0.0}, {"date": "1997-01-23", "close": 17454.08382149, "volume": 0.0}, {"date": "1997-01-24", "close": 16695.21061186, "volume": 0.0}, {"date": "1997-01-27", "close": 16695.21061186, "volume": null}, {"date": "1997-01-28", "close": 15936.33740223, "volume": 1.0}, {"date": "1997-01-29", "close": 15936.33740223, "volume": 1.0}, {"date": "1997-01-30", "close": 15556.900797415, "volume": 1.0}, {"date": "1997-01-31", "close": 15936.33740223, "volume": 1.0}, {"date": "1997-02-03", "close": 15936.33740223, "volume": null}, {"date": "1997-02-04", "close": 16695.21061186, "volume": 1.0}, {"date": "1997-02-05", "close": 15936.33740223, "volume": 1.0}, {"date": "1997-02-06", "close": 15936.33740223, "volume": 1.0}, {"date": "1997-02-07", "close": 16695.21061186, "volume": 0.0}, {"date": "1997-02-10", "close": 17454.08382149, "volume": 1.0}, {"date": "1997-02-11", "close": 16695.21061186, "volume": 1.0}, {"date": "1997-02-12", "close": 15936.33740223, "volume": 0.0}, {"date": "1997-02-13", "close": 15936.33740223, "volume": 0.0}, {"date": "1997-02-14", "close": 16695.21061186, "volume": 2.0}, {"date": "1997-02-17", "close": 17074.647216675, "volume": 1.0}, {"date": "1997-02-18", "close": 16695.21061186, "volume": 0.0}, {"date": "1997-02-19", "close": 16695.21061186, "volume": 0.0}, {"date": "1997-02-20", "close": 16695.21061186, "volume": null}, {"date": "1997-02-21", "close": 16315.774007045, "volume": 0.0}, {"date": "1997-02-24", "close": 15936.33740223, "volume": 1.0}, {"date": "1997-02-25", "close": 15177.4641926, "volume": 2.0}, {"date": "1997-02-26", "close": 15177.4641926, "volume": 1.0}, {"date": "1997-02-27", "close": 14418.59098297, "volume": 0.0}, {"date": "1997-02-28", "close": 15177.4641926, "volume": 0.0}, {"date": "1997-03-03", "close": 14039.154378155, "volume": 0.0}, {"date": "1997-03-04", "close": 14039.154378155, "volume": null}, {"date": "1997-03-05", "close": 14418.59098297, "volume": 0.0}, {"date": "1997-03-06", "close": 14418.59098297, "volume": 3.0}, {"date": "1997-03-07", "close": 14418.59098297, "volume": null}, {"date": "1997-03-10", "close": 14418.59098297, "volume": null}, {"date": "1997-03-11", "close": 16315.774007045, "volume": 1.0}, {"date": "1997-03-12", "close": 15177.4641926, "volume": 1.0}, {"date": "1997-03-13", "close": 15177.4641926, "volume": null}, {"date": "1997-03-14", "close": 14798.027587785, "volume": 1.0}, {"date": "1997-03-17", "close": 14798.027587785, "volume": 2.0}, {"date": "1997-03-18", "close": 14418.59098297, "volume": 0.0}, {"date": "1997-03-19", "close": 14418.59098297, "volume": 1.0}, {"date": "1997-03-20", "close": 13659.71777334, "volume": 0.0}, {"date": "1997-03-21", "close": 13659.71777334, "volume": null}, {"date": "1997-03-24", "close": 12141.97135408, "volume": 0.0}, {"date": "1997-03-25", "close": 12141.97135408, "volume": null}, {"date": "1997-03-26", "close": 12141.97135408, "volume": 2.0}, {"date": "1997-03-27", "close": 14418.59098297, "volume": 0.0}, {"date": "1997-03-28", "close": 14418.59098297, "volume": null}, {"date": "1997-03-31", "close": 14418.59098297, "volume": null}, {"date": "1997-04-01", "close": 12141.97135408, "volume": 2.0}, {"date": "1997-04-02", "close": 14418.59098297, "volume": 0.0}, {"date": "1997-04-03", "close": 12521.407958895, "volume": 0.0}, {"date": "1997-04-04", "close": 12521.407958895, "volume": null}, {"date": "1997-04-07", "close": 12521.407958895, "volume": null}, {"date": "1997-04-08", "close": 12521.407958895, "volume": null}, {"date": "1997-04-09", "close": 12521.407958895, "volume": null}, {"date": "1997-04-10", "close": 12900.84456371, "volume": 0.0}, {"date": "1997-04-11", "close": 12521.407958895, "volume": 0.0}, {"date": "1997-04-14", "close": 12521.407958895, "volume": null}, {"date": "1997-04-15", "close": 12141.97135408, "volume": 1.0}, {"date": "1997-04-16", "close": 12141.97135408, "volume": 0.0}, {"date": "1997-04-17", "close": 12141.97135408, "volume": null}, {"date": "1997-04-18", "close": 12141.97135408, "volume": 1.0}, {"date": "1997-04-21", "close": 12141.97135408, "volume": 0.0}, {"date": "1997-04-22", "close": 12521.407958895, "volume": 0.0}, {"date": "1997-04-23", "close": 12521.407958895, "volume": null}, {"date": "1997-04-24", "close": 12521.407958895, "volume": 1.0}, {"date": "1997-04-25", "close": 12521.407958895, "volume": null}, {"date": "1997-04-28", "close": 12521.407958895, "volume": null}, {"date": "1997-04-29", "close": 13659.71777334, "volume": 1.0}, {"date": "1997-04-30", "close": 12141.97135408, "volume": 0.0}, {"date": "1997-05-01", "close": 12141.97135408, "volume": 0.0}, {"date": "1997-05-02", "close": 12900.84456371, "volume": 1.0}, {"date": "1997-05-05", "close": 12900.84456371, "volume": 1.0}, {"date": "1997-05-06", "close": 12521.407958895, "volume": 0.0}, {"date": "1997-05-07", "close": 12900.84456371, "volume": 2.0}, {"date": "1997-05-08", "close": 12900.84456371, "volume": 0.0}, {"date": "1997-05-09", "close": 13280.281168525, "volume": 0.0}, {"date": "1997-05-12", "close": 12900.84456371, "volume": 0.0}, {"date": "1997-05-13", "close": 12521.407958895, "volume": 0.0}, {"date": "1997-05-14", "close": 12521.407958895, "volume": null}, {"date": "1997-05-15", "close": 12521.407958895, "volume": 0.0}, {"date": "1997-05-16", "close": 12521.407958895, "volume": 0.0}, {"date": "1997-05-19", "close": 12521.407958895, "volume": null}, {"date": "1997-05-20", "close": 12900.84456371, "volume": 2.0}, {"date": "1997-05-21", "close": 14418.59098297, "volume": 0.0}, {"date": "1997-05-22", "close": 16695.21061186, "volume": 2.0}, {"date": "1997-05-23", "close": 17454.08382149, "volume": 6.0}, {"date": "1997-05-26", "close": 18212.95703112, "volume": 4.0}, {"date": "1997-05-27", "close": 19351.266845565, "volume": 4.0}, {"date": "1997-05-28", "close": 18971.83024075, "volume": 1.0}, {"date": "1997-05-29", "close": 18592.393635935, "volume": 0.0}, {"date": "1997-05-30", "close": 17833.520426305, "volume": 1.0}, {"date": "1997-06-02", "close": 17833.520426305, "volume": 1.0}, {"date": "1997-06-03", "close": 17833.520426305, "volume": null}, {"date": "1997-06-04", "close": 17833.520426305, "volume": 1.0}, {"date": "1997-06-05", "close": 16695.21061186, "volume": 1.0}, {"date": "1997-06-06", "close": 16695.21061186, "volume": 0.0}, {"date": "1997-06-09", "close": 16695.21061186, "volume": null}, {"date": "1997-06-10", "close": 17454.08382149, "volume": 1.0}, {"date": "1997-06-11", "close": 17074.647216675, "volume": 2.0}, {"date": "1997-06-12", "close": 16695.21061186, "volume": 0.0}, {"date": "1997-06-13", "close": 15936.33740223, "volume": 1.0}, {"date": "1997-06-16", "close": 15936.33740223, "volume": null}, {"date": "1997-06-17", "close": 16315.774007045, "volume": 0.0}, {"date": "1997-06-18", "close": 15936.33740223, "volume": 3.0}, {"date": "1997-06-19", "close": 16315.774007045, "volume": 1.0}, {"date": "1997-06-20", "close": 17074.647216675, "volume": 0.0}, {"date": "1997-06-23", "close": 17833.520426305, "volume": 1.0}, {"date": "1997-06-24", "close": 17833.520426305, "volume": 2.0}, {"date": "1997-06-25", "close": 17833.520426305, "volume": 0.0}, {"date": "1997-06-26", "close": 17833.520426305, "volume": 2.0}, {"date": "1997-06-27", "close": 18971.83024075, "volume": 8.0}, {"date": "1997-06-30", "close": 18971.83024075, "volume": 4.0}, {"date": "1997-07-01", "close": 20489.57666001, "volume": 4.0}, {"date": "1997-07-02", "close": 22007.32307927, "volume": 12.0}, {"date": "1997-07-03", "close": 22766.1962889, "volume": 10.0}, {"date": "1997-07-04", "close": 22766.1962889, "volume": 9.0}, {"date": "1997-07-07", "close": 23525.06949853, "volume": 17.0}, {"date": "1997-07-08", "close": 20489.57666001, "volume": 5.0}, {"date": "1997-07-09", "close": 21627.886474455, "volume": 2.0}, {"date": "1997-07-10", "close": 21248.44986964, "volume": 4.0}, {"date": "1997-07-11", "close": 20489.57666001, "volume": 4.0}, {"date": "1997-07-14", "close": 21248.44986964, "volume": 3.0}, {"date": "1997-07-15", "close": 18971.83024075, "volume": 6.0}, {"date": "1997-07-16", "close": 21248.44986964, "volume": 5.0}, {"date": "1997-07-17", "close": 20869.013264825, "volume": 1.0}, {"date": "1997-07-18", "close": 20489.57666001, "volume": 1.0}, {"date": "1997-07-21", "close": 20489.57666001, "volume": 5.0}, {"date": "1997-07-22", "close": 19730.70345038, "volume": 2.0}, {"date": "1997-07-23", "close": 21248.44986964, "volume": 5.0}, {"date": "1997-07-24", "close": 21248.44986964, "volume": 6.0}, {"date": "1997-07-25", "close": 21248.44986964, "volume": 1.0}, {"date": "1997-07-28", "close": 20489.57666001, "volume": 2.0}, {"date": "1997-07-29", "close": 20869.013264825, "volume": 6.0}, {"date": "1997-07-30", "close": 20489.57666001, "volume": 7.0}, {"date": "1997-07-31", "close": 20869.013264825, "volume": 11.0}, {"date": "1997-08-01", "close": 22007.32307927, "volume": 22.0}, {"date": "1997-08-04", "close": 22766.1962889, "volume": 9.0}, {"date": "1997-08-05", "close": 23145.632893715, "volume": 13.0}, {"date": "1997-08-06", "close": 22386.759684085, "volume": 3.0}, {"date": "1997-08-07", "close": 23145.632893715, "volume": 13.0}, {"date": "1997-08-08", "close": 23525.06949853, "volume": 3.0}, {"date": "1997-08-11", "close": 23145.632893715, "volume": 8.0}, {"date": "1997-08-12", "close": 23145.632893715, "volume": 6.0}, {"date": "1997-08-13", "close": 22766.1962889, "volume": 3.0}, {"date": "1997-08-14", "close": 22766.1962889, "volume": 7.0}, {"date": "1997-08-15", "close": 25422.252522605, "volume": 21.0}, {"date": "1997-08-18", "close": 23525.06949853, "volume": 9.0}, {"date": "1997-08-19", "close": 24283.94270816, "volume": 11.0}, {"date": "1997-08-20", "close": 24663.379312975, "volume": 7.0}, {"date": "1997-08-21", "close": 25042.81591779, "volume": 19.0}, {"date": "1997-08-22", "close": 24283.94270816, "volume": 6.0}, {"date": "1997-08-25", "close": 25042.81591779, "volume": 7.0}, {"date": "1997-08-26", "close": 23525.06949853, "volume": 9.0}, {"date": "1997-08-27", "close": 22007.32307927, "volume": 8.0}, {"date": "1997-08-28", "close": 23145.632893715, "volume": 6.0}, {"date": "1997-08-29", "close": 22386.759684085, "volume": 1.0}, {"date": "1997-09-01", "close": 17074.647216675, "volume": 21.0}, {"date": "1997-09-02", "close": 16315.774007045, "volume": 12.0}, {"date": "1997-09-03", "close": 17074.647216675, "volume": 9.0}, {"date": "1997-09-04", "close": 17074.647216675, "volume": 5.0}, {"date": "1997-09-05", "close": 17074.647216675, "volume": 4.0}, {"date": "1997-09-08", "close": 17454.08382149, "volume": 4.0}, {"date": "1997-09-09", "close": 17074.647216675, "volume": 1.0}, {"date": "1997-09-10", "close": 16315.774007045, "volume": 6.0}, {"date": "1997-09-11", "close": 16315.774007045, "volume": 3.0}, {"date": "1997-09-12", "close": 16695.21061186, "volume": 3.0}, {"date": "1997-09-15", "close": 16695.21061186, "volume": 2.0}, {"date": "1997-09-16", "close": 17833.520426305, "volume": 6.0}, {"date": "1997-09-17", "close": 18212.95703112, "volume": 3.0}, {"date": "1997-09-18", "close": 18212.95703112, "volume": 4.0}, {"date": "1997-09-19", "close": 18212.95703112, "volume": 7.0}, {"date": "1997-09-22", "close": 18971.83024075, "volume": 16.0}, {"date": "1997-09-23", "close": 18592.393635935, "volume": 5.0}, {"date": "1997-09-24", "close": 18212.95703112, "volume": 2.0}, {"date": "1997-09-25", "close": 17833.520426305, "volume": 2.0}, {"date": "1997-09-26", "close": 18212.95703112, "volume": 3.0}, {"date": "1997-09-29", "close": 17454.08382149, "volume": 2.0}, {"date": "1997-09-30", "close": 18971.83024075, "volume": 1.0}, {"date": "1997-10-01", "close": 18971.83024075, "volume": 1.0}, {"date": "1997-10-02", "close": 18212.95703112, "volume": 1.0}, {"date": "1997-10-03", "close": 18212.95703112, "volume": 1.0}, {"date": "1997-10-06", "close": 18212.95703112, "volume": 0.0}, {"date": "1997-10-07", "close": 17833.520426305, "volume": 0.0}, {"date": "1997-10-08", "close": 18212.95703112, "volume": 1.0}, {"date": "1997-10-09", "close": 17454.08382149, "volume": 0.0}, {"date": "1997-10-10", "close": 16315.774007045, "volume": 3.0}, {"date": "1997-10-13", "close": 16695.21061186, "volume": 2.0}, {"date": "1997-10-14", "close": 16695.21061186, "volume": 2.0}, {"date": "1997-10-15", "close": 16695.21061186, "volume": 2.0}, {"date": "1997-10-16", "close": 15936.33740223, "volume": 1.0}, {"date": "1997-10-17", "close": 15177.4641926, "volume": 4.0}, {"date": "1997-10-20", "close": 15936.33740223, "volume": 2.0}, {"date": "1997-10-21", "close": 15936.33740223, "volume": 0.0}, {"date": "1997-10-22", "close": 15556.900797415, "volume": 1.0}, {"date": "1997-10-23", "close": 15177.4641926, "volume": 2.0}, {"date": "1997-10-24", "close": 12521.407958895, "volume": 3.0}, {"date": "1997-10-27", "close": 14418.59098297, "volume": 2.0}, {"date": "1997-10-28", "close": 10624.22493482, "volume": 6.0}, {"date": "1997-10-29", "close": 14418.59098297, "volume": 3.0}, {"date": "1997-10-30", "close": 12900.84456371, "volume": 0.0}, {"date": "1997-10-31", "close": 12900.84456371, "volume": 0.0}, {"date": "1997-11-03", "close": 12900.84456371, "volume": 1.0}, {"date": "1997-11-04", "close": 13659.71777334, "volume": 0.0}, {"date": "1997-11-05", "close": 13659.71777334, "volume": 0.0}, {"date": "1997-11-06", "close": 13280.281168525, "volume": 1.0}, {"date": "1997-11-07", "close": 13280.281168525, "volume": 1.0}, {"date": "1997-11-10", "close": 13280.281168525, "volume": 0.0}, {"date": "1997-11-11", "close": 13280.281168525, "volume": null}, {"date": "1997-11-12", "close": 13280.281168525, "volume": null}, {"date": "1997-11-13", "close": 13659.71777334, "volume": 1.0}, {"date": "1997-11-14", "close": 13659.71777334, "volume": null}, {"date": "1997-11-17", "close": 15177.4641926, "volume": 0.0}, {"date": "1997-11-18", "close": 16695.21061186, "volume": 2.0}, {"date": "1997-11-19", "close": 16695.21061186, "volume": 1.0}, {"date": "1997-11-20", "close": 17074.647216675, "volume": 0.0}, {"date": "1997-11-21", "close": 18971.83024075, "volume": 5.0}, {"date": "1997-11-24", "close": 15177.4641926, "volume": 3.0}, {"date": "1997-11-25", "close": 14039.154378155, "volume": 3.0}, {"date": "1997-11-26", "close": 14039.154378155, "volume": null}, {"date": "1997-11-27", "close": 14039.154378155, "volume": 1.0}, {"date": "1997-11-28", "close": 14039.154378155, "volume": 0.0}, {"date": "1997-12-01", "close": 14039.154378155, "volume": null}, {"date": "1997-12-02", "close": 14418.59098297, "volume": 1.0}, {"date": "1997-12-03", "close": 14039.154378155, "volume": 1.0}, {"date": "1997-12-04", "close": 14418.59098297, "volume": 0.0}, {"date": "1997-12-05", "close": 14418.59098297, "volume": null}, {"date": "1997-12-08", "close": 14418.59098297, "volume": 0.0}, {"date": "1997-12-09", "close": 14418.59098297, "volume": 3.0}, {"date": "1997-12-10", "close": 15556.900797415, "volume": 1.0}, {"date": "1997-12-11", "close": 15177.4641926, "volume": 1.0}, {"date": "1997-12-12", "close": 14418.59098297, "volume": 0.0}, {"date": "1997-12-15", "close": 15177.4641926, "volume": 1.0}, {"date": "1997-12-16", "close": 14418.59098297, "volume": 0.0}, {"date": "1997-12-17", "close": 15936.33740223, "volume": 3.0}, {"date": "1997-12-18", "close": 17454.08382149, "volume": 3.0}, {"date": "1997-12-19", "close": 16695.21061186, "volume": 4.0}, {"date": "1997-12-22", "close": 16695.21061186, "volume": 1.0}, {"date": "1997-12-23", "close": 17454.08382149, "volume": 2.0}, {"date": "1997-12-24", "close": 18212.95703112, "volume": 1.0}, {"date": "1997-12-25", "close": 18212.95703112, "volume": null}, {"date": "1997-12-26", "close": 18212.95703112, "volume": null}, {"date": "1997-12-29", "close": 18212.95703112, "volume": 1.0}, {"date": "1997-12-30", "close": 17454.08382149, "volume": 2.0}, {"date": "1997-12-31", "close": 17833.520426305, "volume": 1.0}, {"date": "1998-01-01", "close": 17833.520426305, "volume": null}, {"date": "1998-01-02", "close": 15936.33740223, "volume": 1.0}, {"date": "1998-01-05", "close": 14039.154378155, "volume": 3.0}, {"date": "1998-01-06", "close": 15177.4641926, "volume": 1.0}, {"date": "1998-01-07", "close": 15177.4641926, "volume": 0.0}, {"date": "1998-01-08", "close": 14418.59098297, "volume": 1.0}, {"date": "1998-01-09", "close": 13659.71777334, "volume": 5.0}, {"date": "1998-01-12", "close": 12900.84456371, "volume": 4.0}, {"date": "1998-01-13", "close": 13280.281168525, "volume": 1.0}, {"date": "1998-01-14", "close": 13280.281168525, "volume": 1.0}, {"date": "1998-01-15", "close": 13280.281168525, "volume": null}, {"date": "1998-01-16", "close": 13280.281168525, "volume": 2.0}, {"date": "1998-01-19", "close": 13280.281168525, "volume": 1.0}, {"date": "1998-01-20", "close": 13280.281168525, "volume": 1.0}, {"date": "1998-01-21", "close": 13280.281168525, "volume": 0.0}, {"date": "1998-01-22", "close": 13280.281168525, "volume": 0.0}, {"date": "1998-01-23", "close": 13280.281168525, "volume": 0.0}, {"date": "1998-01-26", "close": 13280.281168525, "volume": null}, {"date": "1998-01-27", "close": 13280.281168525, "volume": 0.0}, {"date": "1998-01-28", "close": 13280.281168525, "volume": null}, {"date": "1998-01-29", "close": 13280.281168525, "volume": null}, {"date": "1998-01-30", "close": 14039.154378155, "volume": 0.0}, {"date": "1998-02-02", "close": 14418.59098297, "volume": 1.0}, {"date": "1998-02-03", "close": 14039.154378155, "volume": 0.0}, {"date": "1998-02-04", "close": 14039.154378155, "volume": null}, {"date": "1998-02-05", "close": 13659.71777334, "volume": 0.0}, {"date": "1998-02-06", "close": 13280.281168525, "volume": 0.0}, {"date": "1998-02-09", "close": 13659.71777334, "volume": 0.0}, {"date": "1998-02-10", "close": 13280.281168525, "volume": 0.0}, {"date": "1998-02-11", "close": 13659.71777334, "volume": 0.0}, {"date": "1998-02-12", "close": 13659.71777334, "volume": 0.0}, {"date": "1998-02-13", "close": 13280.281168525, "volume": 1.0}, {"date": "1998-02-16", "close": 13280.281168525, "volume": null}, {"date": "1998-02-17", "close": 13659.71777334, "volume": 0.0}, {"date": "1998-02-18", "close": 13659.71777334, "volume": 0.0}, {"date": "1998-02-19", "close": 14039.154378155, "volume": 1.0}, {"date": "1998-02-20", "close": 13659.71777334, "volume": 1.0}, {"date": "1998-02-23", "close": 13659.71777334, "volume": 2.0}, {"date": "1998-02-24", "close": 13659.71777334, "volume": 1.0}, {"date": "1998-02-25", "close": 13659.71777334, "volume": null}, {"date": "1998-02-26", "close": 13659.71777334, "volume": 1.0}, {"date": "1998-02-27", "close": 13659.71777334, "volume": 0.0}, {"date": "1998-03-02", "close": 14039.154378155, "volume": 1.0}, {"date": "1998-03-03", "close": 14039.154378155, "volume": 2.0}, {"date": "1998-03-04", "close": 14798.027587785, "volume": 3.0}, {"date": "1998-03-05", "close": 14039.154378155, "volume": 1.0}, {"date": "1998-03-06", "close": 14418.59098297, "volume": 1.0}, {"date": "1998-03-09", "close": 14418.59098297, "volume": 2.0}, {"date": "1998-03-10", "close": 15177.4641926, "volume": 2.0}, {"date": "1998-03-11", "close": 14798.027587785, "volume": 1.0}, {"date": "1998-03-12", "close": 14418.59098297, "volume": 1.0}, {"date": "1998-03-13", "close": 13659.71777334, "volume": 2.0}, {"date": "1998-03-16", "close": 14039.154378155, "volume": 1.0}, {"date": "1998-03-17", "close": 14039.154378155, "volume": 1.0}, {"date": "1998-03-18", "close": 13659.71777334, "volume": 1.0}, {"date": "1998-03-19", "close": 13659.71777334, "volume": 1.0}, {"date": "1998-03-20", "close": 14039.154378155, "volume": 1.0}, {"date": "1998-03-23", "close": 14418.59098297, "volume": 2.0}, {"date": "1998-03-24", "close": 14798.027587785, "volume": 2.0}, {"date": "1998-03-25", "close": 14039.154378155, "volume": 1.0}, {"date": "1998-03-26", "close": 13659.71777334, "volume": 1.0}, {"date": "1998-03-27", "close": 13659.71777334, "volume": 0.0}, {"date": "1998-03-30", "close": 14039.154378155, "volume": 2.0}, {"date": "1998-03-31", "close": 13659.71777334, "volume": 2.0}, {"date": "1998-04-01", "close": 14039.154378155, "volume": 0.0}, {"date": "1998-04-02", "close": 14039.154378155, "volume": 2.0}, {"date": "1998-04-03", "close": 14039.154378155, "volume": 1.0}, {"date": "1998-04-06", "close": 14039.154378155, "volume": null}, {"date": "1998-04-07", "close": 13280.281168525, "volume": 1.0}, {"date": "1998-04-08", "close": 11383.09814445, "volume": 2.0}, {"date": "1998-04-09", "close": 11383.09814445, "volume": 1.0}, {"date": "1998-04-10", "close": 11383.09814445, "volume": null}, {"date": "1998-04-13", "close": 11383.09814445, "volume": null}, {"date": "1998-04-14", "close": 12141.97135408, "volume": 0.0}, {"date": "1998-04-15", "close": 12141.97135408, "volume": 0.0}, {"date": "1998-04-16", "close": 12141.97135408, "volume": 1.0}, {"date": "1998-04-17", "close": 12521.407958895, "volume": 1.0}, {"date": "1998-04-20", "close": 12521.407958895, "volume": null}, {"date": "1998-04-21", "close": 12900.84456371, "volume": 1.0}, {"date": "1998-04-22", "close": 12900.84456371, "volume": 1.0}, {"date": "1998-04-23", "close": 11762.534749265, "volume": 1.0}, {"date": "1998-04-24", "close": 12141.97135408, "volume": 1.0}, {"date": "1998-04-27", "close": 12521.407958895, "volume": 2.0}, {"date": "1998-04-28", "close": 12521.407958895, "volume": null}, {"date": "1998-04-29", "close": 12141.97135408, "volume": 1.0}, {"date": "1998-04-30", "close": 11762.534749265, "volume": 1.0}, {"date": "1998-05-01", "close": 11762.534749265, "volume": 1.0}, {"date": "1998-05-04", "close": 12141.97135408, "volume": 0.0}, {"date": "1998-05-05", "close": 12141.97135408, "volume": 0.0}, {"date": "1998-05-06", "close": 11383.09814445, "volume": 2.0}, {"date": "1998-05-07", "close": 11003.661539635, "volume": 1.0}, {"date": "1998-05-08", "close": 10624.22493482, "volume": 4.0}, {"date": "1998-05-11", "close": 10624.22493482, "volume": 0.0}, {"date": "1998-05-12", "close": 10624.22493482, "volume": 0.0}, {"date": "1998-05-13", "close": 10624.22493482, "volume": 1.0}, {"date": "1998-05-14", "close": 11383.09814445, "volume": 2.0}, {"date": "1998-05-15", "close": 11003.661539635, "volume": 2.0}, {"date": "1998-05-18", "close": 11003.661539635, "volume": 3.0}, {"date": "1998-05-19", "close": 10624.22493482, "volume": 1.0}, {"date": "1998-05-20", "close": 10624.22493482, "volume": 0.0}, {"date": "1998-05-21", "close": 11003.661539635, "volume": 1.0}, {"date": "1998-05-22", "close": 11003.661539635, "volume": 0.0}, {"date": "1998-05-25", "close": 10624.22493482, "volume": 0.0}, {"date": "1998-05-26", "close": 10624.22493482, "volume": 0.0}, {"date": "1998-05-27", "close": 10624.22493482, "volume": 2.0}, {"date": "1998-05-28", "close": 9865.35172519, "volume": 1.0}, {"date": "1998-05-29", "close": 9865.35172519, "volume": 0.0}, {"date": "1998-06-01", "close": 9865.35172519, "volume": 1.0}, {"date": "1998-06-02", "close": 9485.915120375, "volume": 2.0}, {"date": "1998-06-03", "close": 8727.041910745, "volume": 1.0}, {"date": "1998-06-04", "close": 7968.168701115, "volume": 5.0}, {"date": "1998-06-05", "close": 9485.915120375, "volume": 2.0}, {"date": "1998-06-08", "close": 9485.915120375, "volume": null}, {"date": "1998-06-09", "close": 9106.47851556, "volume": 3.0}, {"date": "1998-06-10", "close": 8727.041910745, "volume": 1.0}, {"date": "1998-06-11", "close": 8347.60530593, "volume": 8.0}, {"date": "1998-06-12", "close": 8347.60530593, "volume": 1.0}, {"date": "1998-06-15", "close": 8347.60530593, "volume": 1.0}, {"date": "1998-06-16", "close": 7588.7320963, "volume": 2.0}, {"date": "1998-06-17", "close": 6905.746207633, "volume": 3.0}, {"date": "1998-06-18", "close": 7968.168701115, "volume": 1.0}, {"date": "1998-06-19", "close": 7968.168701115, "volume": 1.0}, {"date": "1998-06-22", "close": 7968.168701115, "volume": 1.0}, {"date": "1998-06-23", "close": 9865.35172519, "volume": 4.0}, {"date": "1998-06-24", "close": 9106.47851556, "volume": 1.0}, {"date": "1998-06-25", "close": 9106.47851556, "volume": 3.0}, {"date": "1998-06-26", "close": 8727.041910745, "volume": 0.0}, {"date": "1998-06-29", "close": 7968.168701115, "volume": 3.0}, {"date": "1998-06-30", "close": 8347.60530593, "volume": 13.0}, {"date": "1998-07-01", "close": 8347.60530593, "volume": 0.0}, {"date": "1998-07-02", "close": 8347.60530593, "volume": null}, {"date": "1998-07-03", "close": 9485.915120375, "volume": 0.0}, {"date": "1998-07-06", "close": 9485.915120375, "volume": 2.0}, {"date": "1998-07-07", "close": 9485.915120375, "volume": 1.0}, {"date": "1998-07-08", "close": 9106.47851556, "volume": 4.0}, {"date": "1998-07-09", "close": 9106.47851556, "volume": null}, {"date": "1998-07-10", "close": 9485.915120375, "volume": 0.0}, {"date": "1998-07-13", "close": 9106.47851556, "volume": 12.0}, {"date": "1998-07-14", "close": 9106.47851556, "volume": 0.0}, {"date": "1998-07-15", "close": 9485.915120375, "volume": 0.0}, {"date": "1998-07-16", "close": 7968.168701115, "volume": 1.0}, {"date": "1998-07-17", "close": 8347.60530593, "volume": 3.0}, {"date": "1998-07-20", "close": 8347.60530593, "volume": 0.0}, {"date": "1998-07-21", "close": 7968.168701115, "volume": 5.0}, {"date": "1998-07-22", "close": 7588.7320963, "volume": 5.0}, {"date": "1998-07-23", "close": 8347.60530593, "volume": 1.0}, {"date": "1998-07-24", "close": 7968.168701115, "volume": 0.0}, {"date": "1998-07-27", "close": 8347.60530593, "volume": 1.0}, {"date": "1998-07-28", "close": 8347.60530593, "volume": null}, {"date": "1998-07-29", "close": 7588.7320963, "volume": 1.0}, {"date": "1998-07-30", "close": 7588.7320963, "volume": 0.0}, {"date": "1998-07-31", "close": 9106.47851556, "volume": 1.0}, {"date": "1998-08-03", "close": 9106.47851556, "volume": 0.0}, {"date": "1998-08-04", "close": 7512.844775337, "volume": 1.0}, {"date": "1998-08-05", "close": 7512.844775337, "volume": null}, {"date": "1998-08-06", "close": 7512.844775337, "volume": 1.0}, {"date": "1998-08-07", "close": 7512.844775337, "volume": 0.0}, {"date": "1998-08-10", "close": 7588.7320963, "volume": 0.0}, {"date": "1998-08-11", "close": 7588.7320963, "volume": 0.0}, {"date": "1998-08-12", "close": 7588.7320963, "volume": null}, {"date": "1998-08-13", "close": 7588.7320963, "volume": 1.0}, {"date": "1998-08-14", "close": 7512.844775337, "volume": 1.0}, {"date": "1998-08-17", "close": 7512.844775337, "volume": 0.0}, {"date": "1998-08-18", "close": 7512.844775337, "volume": null}, {"date": "1998-08-19", "close": 7512.844775337, "volume": 1.0}, {"date": "1998-08-20", "close": 7588.7320963, "volume": 0.0}, {"date": "1998-08-21", "close": 7588.7320963, "volume": 1.0}, {"date": "1998-08-24", "close": 7588.7320963, "volume": null}, {"date": "1998-08-25", "close": 7512.844775337, "volume": 1.0}, {"date": "1998-08-26", "close": 7512.844775337, "volume": 1.0}, {"date": "1998-08-27", "close": 7588.7320963, "volume": 0.0}, {"date": "1998-08-28", "close": 6829.85888667, "volume": 2.0}, {"date": "1998-08-31", "close": 6829.85888667, "volume": 1.0}, {"date": "1998-09-01", "close": 6829.85888667, "volume": null}, {"date": "1998-09-02", "close": 6829.85888667, "volume": null}, {"date": "1998-09-03", "close": 6829.85888667, "volume": null}, {"date": "1998-09-04", "close": 6829.85888667, "volume": null}, {"date": "1998-09-07", "close": 6829.85888667, "volume": 3.0}, {"date": "1998-09-08", "close": 7209.295491485, "volume": 2.0}, {"date": "1998-09-09", "close": 7209.295491485, "volume": 0.0}, {"date": "1998-09-10", "close": 7209.295491485, "volume": null}, {"date": "1998-09-11", "close": 7968.168701115, "volume": 0.0}, {"date": "1998-09-14", "close": 9485.915120375, "volume": 1.0}, {"date": "1998-09-15", "close": 10624.22493482, "volume": 1.0}, {"date": "1998-09-16", "close": 9865.35172519, "volume": 3.0}, {"date": "1998-09-17", "close": 10624.22493482, "volume": 2.0}, {"date": "1998-09-18", "close": 9865.35172519, "volume": 2.0}, {"date": "1998-09-21", "close": 10624.22493482, "volume": 1.0}, {"date": "1998-09-22", "close": 9865.35172519, "volume": 1.0}, {"date": "1998-09-23", "close": 9865.35172519, "volume": 0.0}, {"date": "1998-09-24", "close": 9865.35172519, "volume": null}, {"date": "1998-09-25", "close": 10624.22493482, "volume": 0.0}, {"date": "1998-09-28", "close": 10624.22493482, "volume": null}, {"date": "1998-09-29", "close": 9865.35172519, "volume": 0.0}, {"date": "1998-09-30", "close": 9865.35172519, "volume": null}, {"date": "1998-10-01", "close": 9865.35172519, "volume": null}, {"date": "1998-10-02", "close": 9106.47851556, "volume": 0.0}, {"date": "1998-10-05", "close": 8347.60530593, "volume": 1.0}, {"date": "1998-10-06", "close": 9106.47851556, "volume": 1.0}, {"date": "1998-10-07", "close": 9106.47851556, "volume": 2.0}, {"date": "1998-10-08", "close": 9106.47851556, "volume": null}, {"date": "1998-10-09", "close": 9106.47851556, "volume": null}, {"date": "1998-10-12", "close": 9106.47851556, "volume": null}, {"date": "1998-10-13", "close": 9106.47851556, "volume": 1.0}, {"date": "1998-10-14", "close": 8727.041910745, "volume": 0.0}, {"date": "1998-10-15", "close": 8727.041910745, "volume": null}, {"date": "1998-10-16", "close": 9485.915120375, "volume": 1.0}, {"date": "1998-10-19", "close": 9865.35172519, "volume": 2.0}, {"date": "1998-10-20", "close": 10244.788330005, "volume": 0.0}, {"date": "1998-10-21", "close": 10244.788330005, "volume": 2.0}, {"date": "1998-10-22", "close": 10244.788330005, "volume": 0.0}, {"date": "1998-10-23", "close": 10244.788330005, "volume": 2.0}, {"date": "1998-10-26", "close": 10244.788330005, "volume": null}, {"date": "1998-10-27", "close": 10244.788330005, "volume": null}, {"date": "1998-10-28", "close": 10244.788330005, "volume": null}, {"date": "1998-10-29", "close": 10624.22493482, "volume": 1.0}, {"date": "1998-10-30", "close": 10624.22493482, "volume": null}, {"date": "1998-11-02", "close": 11383.09814445, "volume": 1.0}, {"date": "1998-11-03", "close": 11383.09814445, "volume": 1.0}, {"date": "1998-11-04", "close": 13659.71777334, "volume": 9.0}, {"date": "1998-11-05", "close": 12141.97135408, "volume": 3.0}, {"date": "1998-11-06", "close": 12900.84456371, "volume": 5.0}, {"date": "1998-11-09", "close": 12900.84456371, "volume": 1.0}, {"date": "1998-11-10", "close": 12141.97135408, "volume": 1.0}, {"date": "1998-11-11", "close": 12141.97135408, "volume": 1.0}, {"date": "1998-11-12", "close": 12141.97135408, "volume": 1.0}, {"date": "1998-11-13", "close": 12900.84456371, "volume": 4.0}, {"date": "1998-11-16", "close": 13280.281168525, "volume": 2.0}, {"date": "1998-11-17", "close": 14039.154378155, "volume": 2.0}, {"date": "1998-11-18", "close": 14418.59098297, "volume": 2.0}, {"date": "1998-11-19", "close": 15936.33740223, "volume": 5.0}, {"date": "1998-11-20", "close": 14109.945992975, "volume": 1.0}, {"date": "1998-11-23", "close": 12497.380736635, "volume": 2.0}, {"date": "1998-11-24", "close": 12497.380736635, "volume": 0.0}, {"date": "1998-11-25", "close": 13706.80467889, "volume": 1.0}, {"date": "1998-11-26", "close": 13303.663364805, "volume": 1.0}, {"date": "1998-11-27", "close": 13303.663364805, "volume": 1.0}, {"date": "1998-11-30", "close": 12900.52205072, "volume": 1.0}, {"date": "1998-12-01", "close": 13303.663364805, "volume": 0.0}, {"date": "1998-12-02", "close": 12900.52205072, "volume": 0.0}, {"date": "1998-12-03", "close": 12094.23942255, "volume": 1.0}, {"date": "1998-12-04", "close": 11691.098108465, "volume": 0.0}, {"date": "1998-12-07", "close": 12094.23942255, "volume": 2.0}, {"date": "1998-12-08", "close": 11287.95679438, "volume": 1.0}, {"date": "1998-12-09", "close": 10481.67416621, "volume": 0.0}, {"date": "1998-12-10", "close": 10481.67416621, "volume": 0.0}, {"date": "1998-12-11", "close": 10481.67416621, "volume": 0.0}, {"date": "1998-12-14", "close": 10884.815480295, "volume": 2.0}, {"date": "1998-12-15", "close": 10481.67416621, "volume": 1.0}, {"date": "1998-12-16", "close": 10481.67416621, "volume": 1.0}, {"date": "1998-12-17", "close": 10481.67416621, "volume": 1.0}, {"date": "1998-12-18", "close": 10481.67416621, "volume": null}, {"date": "1998-12-21", "close": 10481.67416621, "volume": null}, {"date": "1998-12-22", "close": 11287.95679438, "volume": 6.0}, {"date": "1998-12-23", "close": 11287.95679438, "volume": 0.0}, {"date": "1998-12-24", "close": 11287.95679438, "volume": 1.0}, {"date": "1998-12-25", "close": 11287.95679438, "volume": null}, {"date": "1998-12-28", "close": 11287.95679438, "volume": null}, {"date": "1998-12-29", "close": 11287.95679438, "volume": 1.0}, {"date": "1998-12-30", "close": 11287.95679438, "volume": 1.0}, {"date": "1998-12-31", "close": 10481.67416621, "volume": 0.0}, {"date": "1999-01-01", "close": 10481.67416621, "volume": null}, {"date": "1999-01-04", "close": 10078.532852125, "volume": 0.0}, {"date": "1999-01-05", "close": 9675.39153804, "volume": 1.0}, {"date": "1999-01-06", "close": 9675.39153804, "volume": null}, {"date": "1999-01-07", "close": 10481.67416621, "volume": 0.0}, {"date": "1999-01-08", "close": 10481.67416621, "volume": 1.0}, {"date": "1999-01-11", "close": 11287.95679438, "volume": 0.0}, {"date": "1999-01-12", "close": 11287.95679438, "volume": 1.0}, {"date": "1999-01-13", "close": 11287.95679438, "volume": 2.0}, {"date": "1999-01-14", "close": 10884.815480295, "volume": 1.0}, {"date": "1999-01-15", "close": 10884.815480295, "volume": 2.0}, {"date": "1999-01-18", "close": 10884.815480295, "volume": 0.0}, {"date": "1999-01-19", "close": 10884.815480295, "volume": 0.0}, {"date": "1999-01-20", "close": 11287.95679438, "volume": 1.0}, {"date": "1999-01-21", "close": 11287.95679438, "volume": 0.0}, {"date": "1999-01-22", "close": 11287.95679438, "volume": 1.0}, {"date": "1999-01-25", "close": 11287.95679438, "volume": 0.0}, {"date": "1999-01-26", "close": 11287.95679438, "volume": null}, {"date": "1999-01-27", "close": 10481.67416621, "volume": 0.0}, {"date": "1999-01-28", "close": 11287.95679438, "volume": 0.0}, {"date": "1999-01-29", "close": 11287.95679438, "volume": null}, {"date": "1999-02-01", "close": 10481.67416621, "volume": 3.0}, {"date": "1999-02-02", "close": 10481.67416621, "volume": 0.0}, {"date": "1999-02-03", "close": 10481.67416621, "volume": 0.0}, {"date": "1999-02-04", "close": 10481.67416621, "volume": 2.0}, {"date": "1999-02-05", "close": 10884.815480295, "volume": 2.0}, {"date": "1999-02-08", "close": 10481.67416621, "volume": 0.0}, {"date": "1999-02-09", "close": 10481.67416621, "volume": 1.0}, {"date": "1999-02-10", "close": 10481.67416621, "volume": null}, {"date": "1999-02-11", "close": 10481.67416621, "volume": 0.0}, {"date": "1999-02-12", "close": 11287.95679438, "volume": 1.0}, {"date": "1999-02-15", "close": 11691.098108465, "volume": 1.0}, {"date": "1999-02-16", "close": 10884.815480295, "volume": 1.0}, {"date": "1999-02-17", "close": 10884.815480295, "volume": 2.0}, {"date": "1999-02-18", "close": 10884.815480295, "volume": 1.0}, {"date": "1999-02-19", "close": 10884.815480295, "volume": 0.0}, {"date": "1999-02-22", "close": 10884.815480295, "volume": 2.0}, {"date": "1999-02-23", "close": 10078.532852125, "volume": 1.0}, {"date": "1999-02-24", "close": 10078.532852125, "volume": 1.0}, {"date": "1999-02-25", "close": 10481.67416621, "volume": 3.0}, {"date": "1999-02-26", "close": 12094.23942255, "volume": 12.0}, {"date": "1999-03-01", "close": 12094.23942255, "volume": 0.0}, {"date": "1999-03-02", "close": 11287.95679438, "volume": 0.0}, {"date": "1999-03-03", "close": 9675.39153804, "volume": 1.0}, {"date": "1999-03-04", "close": 10078.532852125, "volume": 0.0}, {"date": "1999-03-05", "close": 8869.10890987, "volume": 1.0}, {"date": "1999-03-08", "close": 8869.10890987, "volume": null}, {"date": "1999-03-09", "close": 10481.67416621, "volume": 1.0}, {"date": "1999-03-10", "close": 10481.67416621, "volume": null}, {"date": "1999-03-11", "close": 10481.67416621, "volume": 0.0}, {"date": "1999-03-12", "close": 10884.815480295, "volume": 1.0}, {"date": "1999-03-15", "close": 11691.098108465, "volume": 3.0}, {"date": "1999-03-16", "close": 11691.098108465, "volume": 1.0}, {"date": "1999-03-17", "close": 11691.098108465, "volume": 1.0}, {"date": "1999-03-18", "close": 12094.23942255, "volume": 1.0}, {"date": "1999-03-19", "close": 12497.380736635, "volume": 3.0}, {"date": "1999-03-22", "close": 12900.52205072, "volume": 4.0}, {"date": "1999-03-23", "close": 12497.380736635, "volume": 0.0}, {"date": "1999-03-24", "close": 12497.380736635, "volume": 2.0}, {"date": "1999-03-25", "close": 14109.945992975, "volume": 20.0}, {"date": "1999-03-26", "close": 15319.36993523, "volume": 23.0}, {"date": "1999-03-29", "close": 15319.36993523, "volume": 19.0}, {"date": "1999-03-30", "close": 14916.228621145, "volume": 4.0}, {"date": "1999-03-31", "close": 15319.36993523, "volume": 8.0}, {"date": "1999-04-01", "close": 16931.93519157, "volume": 6.0}, {"date": "1999-04-02", "close": 16931.93519157, "volume": null}, {"date": "1999-04-05", "close": 16931.93519157, "volume": null}, {"date": "1999-04-06", "close": 17738.21781974, "volume": 17.0}, {"date": "1999-04-07", "close": 16125.6525634, "volume": 4.0}, {"date": "1999-04-08", "close": 15319.36993523, "volume": 3.0}, {"date": "1999-04-09", "close": 15319.36993523, "volume": 1.0}, {"date": "1999-04-12", "close": 15319.36993523, "volume": 1.0}, {"date": "1999-04-13", "close": 14513.08730706, "volume": 2.0}, {"date": "1999-04-14", "close": 14916.228621145, "volume": 0.0}, {"date": "1999-04-15", "close": 12900.52205072, "volume": 1.0}, {"date": "1999-04-16", "close": 13303.663364805, "volume": 2.0}, {"date": "1999-04-19", "close": 15722.511249315, "volume": 7.0}, {"date": "1999-04-20", "close": 15722.511249315, "volume": 2.0}, {"date": "1999-04-21", "close": 14916.228621145, "volume": 2.0}, {"date": "1999-04-22", "close": 14916.228621145, "volume": 2.0}, {"date": "1999-04-23", "close": 14916.228621145, "volume": 2.0}, {"date": "1999-04-26", "close": 16931.93519157, "volume": 4.0}, {"date": "1999-04-27", "close": 16125.6525634, "volume": 3.0}, {"date": "1999-04-28", "close": 15319.36993523, "volume": 4.0}, {"date": "1999-04-29", "close": 14916.228621145, "volume": 6.0}, {"date": "1999-04-30", "close": 13303.663364805, "volume": 6.0}, {"date": "1999-05-03", "close": 14109.945992975, "volume": 6.0}, {"date": "1999-05-04", "close": 14513.08730706, "volume": 1.0}, {"date": "1999-05-05", "close": 13303.663364805, "volume": 4.0}, {"date": "1999-05-06", "close": 15319.36993523, "volume": 3.0}, {"date": "1999-05-07", "close": 14513.08730706, "volume": 3.0}, {"date": "1999-05-10", "close": 14916.228621145, "volume": 6.0}, {"date": "1999-05-11", "close": 14513.08730706, "volume": 4.0}, {"date": "1999-05-12", "close": 13303.663364805, "volume": 6.0}, {"date": "1999-05-13", "close": 12094.23942255, "volume": 3.0}, {"date": "1999-05-14", "close": 10481.67416621, "volume": 16.0}, {"date": "1999-05-17", "close": 9675.39153804, "volume": 7.0}, {"date": "1999-05-18", "close": 9675.39153804, "volume": 5.0}, {"date": "1999-05-19", "close": 9675.39153804, "volume": 2.0}, {"date": "1999-05-20", "close": 10078.532852125, "volume": 2.0}, {"date": "1999-05-21", "close": 10481.67416621, "volume": 1.0}, {"date": "1999-05-24", "close": 9675.39153804, "volume": 2.0}, {"date": "1999-05-25", "close": 10078.532852125, "volume": 1.0}, {"date": "1999-05-26", "close": 9675.39153804, "volume": 2.0}, {"date": "1999-05-27", "close": 8869.10890987, "volume": 2.0}, {"date": "1999-05-28", "close": 8869.10890987, "volume": 1.0}, {"date": "1999-05-31", "close": 8869.10890987, "volume": 3.0}, {"date": "1999-06-01", "close": 8465.967595785, "volume": 1.0}, {"date": "1999-06-02", "close": 8465.967595785, "volume": 0.0}, {"date": "1999-06-03", "close": 9272.250223955, "volume": 1.0}, {"date": "1999-06-04", "close": 8869.10890987, "volume": 1.0}, {"date": "1999-06-07", "close": 9272.250223955, "volume": 2.0}, {"date": "1999-06-08", "close": 8869.10890987, "volume": 2.0}, {"date": "1999-06-09", "close": 8465.967595785, "volume": 2.0}, {"date": "1999-06-10", "close": 8869.10890987, "volume": 0.0}, {"date": "1999-06-11", "close": 8869.10890987, "volume": 1.0}, {"date": "1999-06-14", "close": 8869.10890987, "volume": null}, {"date": "1999-06-15", "close": 8869.10890987, "volume": 3.0}, {"date": "1999-06-16", "close": 8869.10890987, "volume": 1.0}, {"date": "1999-06-17", "close": 8465.967595785, "volume": 2.0}, {"date": "1999-06-18", "close": 9272.250223955, "volume": 1.0}, {"date": "1999-06-21", "close": 8869.10890987, "volume": 3.0}, {"date": "1999-06-22", "close": 9272.250223955, "volume": 0.0}, {"date": "1999-06-23", "close": 8869.10890987, "volume": 3.0}, {"date": "1999-06-24", "close": 8465.967595785, "volume": 1.0}, {"date": "1999-06-25", "close": 8062.8262817, "volume": 4.0}, {"date": "1999-06-28", "close": 8465.967595785, "volume": 1.0}, {"date": "1999-06-29", "close": 8465.967595785, "volume": 0.0}, {"date": "1999-06-30", "close": 8465.967595785, "volume": 13.0}, {"date": "1999-07-01", "close": 8465.967595785, "volume": 8.0}, {"date": "1999-07-02", "close": 8869.10890987, "volume": 0.0}, {"date": "1999-07-05", "close": 8869.10890987, "volume": 0.0}, {"date": "1999-07-06", "close": 8869.10890987, "volume": 0.0}, {"date": "1999-07-07", "close": 8869.10890987, "volume": 1.0}, {"date": "1999-07-08", "close": 8869.10890987, "volume": 1.0}, {"date": "1999-07-09", "close": 8869.10890987, "volume": 1.0}, {"date": "1999-07-12", "close": 9675.39153804, "volume": 2.0}, {"date": "1999-07-13", "close": 9675.39153804, "volume": 0.0}, {"date": "1999-07-14", "close": 10481.67416621, "volume": 4.0}, {"date": "1999-07-15", "close": 10481.67416621, "volume": 4.0}, {"date": "1999-07-16", "close": 10481.67416621, "volume": 1.0}, {"date": "1999-07-19", "close": 9675.39153804, "volume": 0.0}, {"date": "1999-07-20", "close": 9675.39153804, "volume": 0.0}, {"date": "1999-07-21", "close": 9675.39153804, "volume": null}, {"date": "1999-07-22", "close": 10481.67416621, "volume": 2.0}, {"date": "1999-07-23", "close": 10078.532852125, "volume": 10.0}, {"date": "1999-07-26", "close": 9675.39153804, "volume": 1.0}, {"date": "1999-07-27", "close": 9675.39153804, "volume": 1.0}, {"date": "1999-07-28", "close": 8869.10890987, "volume": 1.0}, {"date": "1999-07-29", "close": 9272.250223955, "volume": 1.0}, {"date": "1999-07-30", "close": 9272.250223955, "volume": 3.0}, {"date": "1999-08-02", "close": 9272.250223955, "volume": 0.0}, {"date": "1999-08-03", "close": 9675.39153804, "volume": 1.0}, {"date": "1999-08-04", "close": 9675.39153804, "volume": 0.0}, {"date": "1999-08-05", "close": 9675.39153804, "volume": 0.0}, {"date": "1999-08-06", "close": 9675.39153804, "volume": 0.0}, {"date": "1999-08-09", "close": 9272.250223955, "volume": 5.0}, {"date": "1999-08-10", "close": 9272.250223955, "volume": 2.0}, {"date": "1999-08-11", "close": 9272.250223955, "volume": null}, {"date": "1999-08-12", "close": 9272.250223955, "volume": 1.0}, {"date": "1999-08-13", "close": 9675.39153804, "volume": 1.0}, {"date": "1999-08-16", "close": 9675.39153804, "volume": 0.0}, {"date": "1999-08-17", "close": 9675.39153804, "volume": 2.0}, {"date": "1999-08-18", "close": 9272.250223955, "volume": 0.0}, {"date": "1999-08-19", "close": 9675.39153804, "volume": 1.0}, {"date": "1999-08-20", "close": 9675.39153804, "volume": null}, {"date": "1999-08-23", "close": 9675.39153804, "volume": 1.0}, {"date": "1999-08-24", "close": 9272.250223955, "volume": 0.0}, {"date": "1999-08-25", "close": 9272.250223955, "volume": 0.0}, {"date": "1999-08-26", "close": 9675.39153804, "volume": 1.0}, {"date": "1999-08-27", "close": 9272.250223955, "volume": 1.0}, {"date": "1999-08-30", "close": 9272.250223955, "volume": 1.0}, {"date": "1999-08-31", "close": 9272.250223955, "volume": null}, {"date": "1999-09-01", "close": 9272.250223955, "volume": 1.0}, {"date": "1999-09-02", "close": 9272.250223955, "volume": 1.0}, {"date": "1999-09-03", "close": 9272.250223955, "volume": null}, {"date": "1999-09-06", "close": 9675.39153804, "volume": 2.0}, {"date": "1999-09-07", "close": 9675.39153804, "volume": 1.0}, {"date": "1999-09-08", "close": 9272.250223955, "volume": 1.0}, {"date": "1999-09-09", "close": 9675.39153804, "volume": 1.0}, {"date": "1999-09-10", "close": 10078.532852125, "volume": 2.0}, {"date": "1999-09-13", "close": 10078.532852125, "volume": 1.0}, {"date": "1999-09-14", "close": 9675.39153804, "volume": 1.0}, {"date": "1999-09-15", "close": 9675.39153804, "volume": 2.0}, {"date": "1999-09-16", "close": 9675.39153804, "volume": null}, {"date": "1999-09-17", "close": 10078.532852125, "volume": 0.0}, {"date": "1999-09-20", "close": 10078.532852125, "volume": 2.0}, {"date": "1999-09-21", "close": 9675.39153804, "volume": 1.0}, {"date": "1999-09-22", "close": 10481.67416621, "volume": 1.0}, {"date": "1999-09-23", "close": 10078.532852125, "volume": 1.0}, {"date": "1999-09-24", "close": 10481.67416621, "volume": 1.0}, {"date": "1999-09-27", "close": 10481.67416621, "volume": 0.0}, {"date": "1999-09-28", "close": 9272.250223955, "volume": 9.0}, {"date": "1999-09-29", "close": 9272.250223955, "volume": 0.0}, {"date": "1999-09-30", "close": 9675.39153804, "volume": 0.0}, {"date": "1999-10-01", "close": 10078.532852125, "volume": 1.0}, {"date": "1999-10-04", "close": 10078.532852125, "volume": 3.0}, {"date": "1999-10-05", "close": 10078.532852125, "volume": null}, {"date": "1999-10-06", "close": 10078.532852125, "volume": 2.0}, {"date": "1999-10-07", "close": 10078.532852125, "volume": null}, {"date": "1999-10-08", "close": 9675.39153804, "volume": 2.0}, {"date": "1999-10-11", "close": 9272.250223955, "volume": 4.0}, {"date": "1999-10-12", "close": 9675.39153804, "volume": 2.0}, {"date": "1999-10-13", "close": 9272.250223955, "volume": 1.0}, {"date": "1999-10-14", "close": 9272.250223955, "volume": 1.0}, {"date": "1999-10-15", "close": 9272.250223955, "volume": 1.0}, {"date": "1999-10-18", "close": 8869.10890987, "volume": 1.0}, {"date": "1999-10-19", "close": 9272.250223955, "volume": 1.0}, {"date": "1999-10-20", "close": 9272.250223955, "volume": 0.0}, {"date": "1999-10-21", "close": 9272.250223955, "volume": 1.0}, {"date": "1999-10-22", "close": 9272.250223955, "volume": null}, {"date": "1999-10-25", "close": 9675.39153804, "volume": 2.0}, {"date": "1999-10-26", "close": 9272.250223955, "volume": 3.0}, {"date": "1999-10-27", "close": 9675.39153804, "volume": 0.0}, {"date": "1999-10-28", "close": 10481.67416621, "volume": 1.0}, {"date": "1999-10-29", "close": 10481.67416621, "volume": 3.0}, {"date": "1999-11-01", "close": 10481.67416621, "volume": 3.0}, {"date": "1999-11-02", "close": 9675.39153804, "volume": 1.0}, {"date": "1999-11-03", "close": 11287.95679438, "volume": 3.0}, {"date": "1999-11-04", "close": 10884.815480295, "volume": 2.0}, {"date": "1999-11-05", "close": 10884.815480295, "volume": null}, {"date": "1999-11-08", "close": 10481.67416621, "volume": 1.0}, {"date": "1999-11-09", "close": 10884.815480295, "volume": 1.0}, {"date": "1999-11-10", "close": 11287.95679438, "volume": 2.0}, {"date": "1999-11-11", "close": 11691.098108465, "volume": 1.0}, {"date": "1999-11-12", "close": 12497.380736635, "volume": 2.0}, {"date": "1999-11-15", "close": 12497.380736635, "volume": 2.0}, {"date": "1999-11-16", "close": 12094.23942255, "volume": 4.0}, {"date": "1999-11-17", "close": 12094.23942255, "volume": 2.0}, {"date": "1999-11-18", "close": 12094.23942255, "volume": 1.0}, {"date": "1999-11-19", "close": 12094.23942255, "volume": 5.0}, {"date": "1999-11-22", "close": 12497.380736635, "volume": 1.0}, {"date": "1999-11-23", "close": 12497.380736635, "volume": 4.0}, {"date": "1999-11-24", "close": 12094.23942255, "volume": 5.0}, {"date": "1999-11-25", "close": 12497.380736635, "volume": 5.0}, {"date": "1999-11-26", "close": 12094.23942255, "volume": 3.0}, {"date": "1999-11-29", "close": 12900.52205072, "volume": 3.0}, {"date": "1999-11-30", "close": 13303.663364805, "volume": 3.0}, {"date": "1999-12-01", "close": 13706.80467889, "volume": 2.0}, {"date": "1999-12-02", "close": 13303.663364805, "volume": 2.0}, {"date": "1999-12-03", "close": 12497.380736635, "volume": 3.0}, {"date": "1999-12-06", "close": 12094.23942255, "volume": 1.0}, {"date": "1999-12-07", "close": 12094.23942255, "volume": 3.0}, {"date": "1999-12-08", "close": 12497.380736635, "volume": 3.0}, {"date": "1999-12-09", "close": 12094.23942255, "volume": 0.0}, {"date": "1999-12-10", "close": 14109.945992975, "volume": 18.0}, {"date": "1999-12-13", "close": 16125.6525634, "volume": 22.0}, {"date": "1999-12-14", "close": 13303.663364805, "volume": 14.0}, {"date": "1999-12-15", "close": 14513.08730706, "volume": 5.0}, {"date": "1999-12-16", "close": 13706.80467889, "volume": 9.0}, {"date": "1999-12-17", "close": 13303.663364805, "volume": 6.0}, {"date": "1999-12-20", "close": 13303.663364805, "volume": 12.0}, {"date": "1999-12-21", "close": 13303.663364805, "volume": 2.0}, {"date": "1999-12-22", "close": 12497.380736635, "volume": 6.0}, {"date": "1999-12-23", "close": 12497.380736635, "volume": 3.0}, {"date": "1999-12-24", "close": 14916.228621145, "volume": 5.0}, {"date": "1999-12-27", "close": 14916.228621145, "volume": null}, {"date": "1999-12-28", "close": 14916.228621145, "volume": null}, {"date": "1999-12-29", "close": 14754.972095511, "volume": 11.0}, {"date": "1999-12-30", "close": 14513.08730706, "volume": 4.0}, {"date": "1999-12-31", "close": 14513.08730706, "volume": null}, {"date": "2000-01-03", "close": 14513.08730706, "volume": null}, {"date": "2000-01-04", "close": 13706.80467889, "volume": 6.0}, {"date": "2000-01-05", "close": 12900.52205072, "volume": 6.0}, {"date": "2000-01-06", "close": 12497.380736635, "volume": 4.0}, {"date": "2000-01-07", "close": 12900.52205072, "volume": 2.0}, {"date": "2000-01-10", "close": 12094.23942255, "volume": 4.0}, {"date": "2000-01-11", "close": 11287.95679438, "volume": 7.0}, {"date": "2000-01-12", "close": 10884.815480295, "volume": 8.0}, {"date": "2000-01-13", "close": 9675.39153804, "volume": 11.0}, {"date": "2000-01-14", "close": 10884.815480295, "volume": 9.0}, {"date": "2000-01-17", "close": 10481.67416621, "volume": 13.0}, {"date": "2000-01-18", "close": 10078.532852125, "volume": 6.0}, {"date": "2000-01-19", "close": 10481.67416621, "volume": 4.0}, {"date": "2000-01-20", "close": 10078.532852125, "volume": 4.0}, {"date": "2000-01-21", "close": 10884.815480295, "volume": 2.0}, {"date": "2000-01-24", "close": 10884.815480295, "volume": 7.0}, {"date": "2000-01-25", "close": 10884.815480295, "volume": 4.0}, {"date": "2000-01-26", "close": 10884.815480295, "volume": null}, {"date": "2000-01-27", "close": 11287.95679438, "volume": 8.0}, {"date": "2000-01-28", "close": 12497.380736635, "volume": 16.0}, {"date": "2000-01-31", "close": 12497.380736635, "volume": 12.0}, {"date": "2000-02-01", "close": 11287.95679438, "volume": 13.0}, {"date": "2000-02-02", "close": 11691.098108465, "volume": 2.0}, {"date": "2000-02-03", "close": 11287.95679438, "volume": 3.0}, {"date": "2000-02-07", "close": 11287.95679438, "volume": 4.0}, {"date": "2000-02-08", "close": 10884.815480295, "volume": 2.0}, {"date": "2000-02-09", "close": 10884.815480295, "volume": 3.0}, {"date": "2000-02-10", "close": 10481.67416621, "volume": 1.0}, {"date": "2000-02-11", "close": 10481.67416621, "volume": 1.0}, {"date": "2000-02-14", "close": 11287.95679438, "volume": 3.0}, {"date": "2000-02-16", "close": 11287.95679438, "volume": 1.0}, {"date": "2000-02-17", "close": 10884.815480295, "volume": 5.0}, {"date": "2000-02-21", "close": 11287.95679438, "volume": 4.0}, {"date": "2000-02-23", "close": 10884.815480295, "volume": 1.0}, {"date": "2000-02-24", "close": 11287.95679438, "volume": 2.0}, {"date": "2000-02-25", "close": 11287.95679438, "volume": 6.0}, {"date": "2000-02-28", "close": 11287.95679438, "volume": 5.0}, {"date": "2000-02-29", "close": 12094.23942255, "volume": 11.0}, {"date": "2000-03-01", "close": 12900.52205072, "volume": 6.0}, {"date": "2000-03-02", "close": 12900.52205072, "volume": 5.0}, {"date": "2000-03-03", "close": 12900.52205072, "volume": 8.0}, {"date": "2000-03-06", "close": 15319.36993523, "volume": 18.0}, {"date": "2000-03-07", "close": 14513.08730706, "volume": 20.0}, {"date": "2000-03-08", "close": 14916.228621145, "volume": 10.0}, {"date": "2000-03-09", "close": 13706.80467889, "volume": 10.0}, {"date": "2000-03-13", "close": 13706.80467889, "volume": 4.0}, {"date": "2000-03-14", "close": 12094.23942255, "volume": 6.0}, {"date": "2000-03-15", "close": 13706.80467889, "volume": 6.0}, {"date": "2000-03-16", "close": 12900.52205072, "volume": 4.0}, {"date": "2000-03-17", "close": 13303.663364805, "volume": 3.0}, {"date": "2000-03-20", "close": 13303.663364805, "volume": 7.0}, {"date": "2000-03-21", "close": 13303.663364805, "volume": 9.0}, {"date": "2000-03-22", "close": 12497.380736635, "volume": 10.0}, {"date": "2000-03-23", "close": 12900.52205072, "volume": 12.0}, {"date": "2000-03-24", "close": 12497.380736635, "volume": 8.0}, {"date": "2000-03-27", "close": 12094.23942255, "volume": 9.0}, {"date": "2000-03-28", "close": 12497.380736635, "volume": 6.0}, {"date": "2000-03-29", "close": 13303.663364805, "volume": 18.0}, {"date": "2000-03-30", "close": 14109.945992975, "volume": 20.0}, {"date": "2000-03-31", "close": 12900.52205072, "volume": 13.0}, {"date": "2000-04-03", "close": 9272.250223955, "volume": 44.0}, {"date": "2000-04-04", "close": 9675.39153804, "volume": 10.0}, {"date": "2000-04-05", "close": 9272.250223955, "volume": 8.0}, {"date": "2000-04-06", "close": 9272.250223955, "volume": 3.0}, {"date": "2000-04-07", "close": 9675.39153804, "volume": 8.0}, {"date": "2000-04-10", "close": 8869.10890987, "volume": 3.0}, {"date": "2000-04-11", "close": 9675.39153804, "volume": 4.0}, {"date": "2000-04-12", "close": 9272.250223955, "volume": 5.0}, {"date": "2000-04-13", "close": 8062.8262817, "volume": 9.0}, {"date": "2000-04-14", "close": 8465.967595785, "volume": 6.0}, {"date": "2000-04-17", "close": 7256.54365353, "volume": 7.0}, {"date": "2000-04-18", "close": 7740.313230432, "volume": 8.0}, {"date": "2000-04-19", "close": 7659.684967615, "volume": 3.0}, {"date": "2000-04-20", "close": 8869.10890987, "volume": 5.0}, {"date": "2000-04-26", "close": 8062.8262817, "volume": 1.0}, {"date": "2000-04-27", "close": 8062.8262817, "volume": 2.0}, {"date": "2000-04-28", "close": 7014.658865079, "volume": 0.0}, {"date": "2000-05-01", "close": 5805.234922824, "volume": 9.0}, {"date": "2000-05-02", "close": 6208.376236909, "volume": 2.0}, {"date": "2000-05-03", "close": 6450.26102536, "volume": 9.0}, {"date": "2000-05-04", "close": 6289.004499726, "volume": 0.0}, {"date": "2000-05-05", "close": 6208.376236909, "volume": 2.0}, {"date": "2000-05-08", "close": 6289.004499726, "volume": 2.0}, {"date": "2000-05-10", "close": 6208.376236909, "volume": 2.0}, {"date": "2000-05-11", "close": 6047.119711275, "volume": 1.0}, {"date": "2000-05-12", "close": 5805.234922824, "volume": 3.0}, {"date": "2000-05-15", "close": 5724.606660007, "volume": 2.0}, {"date": "2000-05-16", "close": 5643.97839719, "volume": 1.0}, {"date": "2000-05-17", "close": 5885.863185641, "volume": 2.0}, {"date": "2000-05-18", "close": 5966.491448458, "volume": 1.0}, {"date": "2000-05-19", "close": 6047.119711275, "volume": 2.0}, {"date": "2000-05-22", "close": 6450.26102536, "volume": 2.0}, {"date": "2000-05-23", "close": 6127.747974092, "volume": 0.0}, {"date": "2000-05-24", "close": 6127.747974092, "volume": 0.0}, {"date": "2000-05-25", "close": 6047.119711275, "volume": 1.0}, {"date": "2000-05-26", "close": 6047.119711275, "volume": 2.0}, {"date": "2000-05-29", "close": 6047.119711275, "volume": 1.0}, {"date": "2000-05-31", "close": 6047.119711275, "volume": 1.0}, {"date": "2000-06-01", "close": 6047.119711275, "volume": 1.0}, {"date": "2000-06-02", "close": 5643.97839719, "volume": 2.0}, {"date": "2000-06-05", "close": 5240.837083105, "volume": 3.0}, {"date": "2000-06-06", "close": 5240.837083105, "volume": 1.0}, {"date": "2000-06-07", "close": 5240.837083105, "volume": 0.0}, {"date": "2000-06-08", "close": 5482.721871556, "volume": 1.0}, {"date": "2000-06-09", "close": 5321.465345922, "volume": 2.0}, {"date": "2000-06-13", "close": 5321.465345922, "volume": 1.0}, {"date": "2000-06-14", "close": 5321.465345922, "volume": 0.0}, {"date": "2000-06-15", "close": 5321.465345922, "volume": 1.0}, {"date": "2000-06-16", "close": 5643.97839719, "volume": 1.0}, {"date": "2000-06-19", "close": 5482.721871556, "volume": 1.0}, {"date": "2000-06-20", "close": 5240.837083105, "volume": 3.0}, {"date": "2000-06-21", "close": 4918.324031837, "volume": 1.0}, {"date": "2000-06-22", "close": 4918.324031837, "volume": 3.0}, {"date": "2000-06-23", "close": 4918.324031837, "volume": 2.0}, {"date": "2000-06-26", "close": 5240.837083105, "volume": 3.0}, {"date": "2000-06-27", "close": 5321.465345922, "volume": 5.0}, {"date": "2000-06-28", "close": 5240.837083105, "volume": 3.0}, {"date": "2000-06-29", "close": 5240.837083105, "volume": 9.0}, {"date": "2000-06-30", "close": 5079.580557471, "volume": 5.0}, {"date": "2000-07-04", "close": 5643.97839719, "volume": 0.0}, {"date": "2000-07-05", "close": 6047.119711275, "volume": 1.0}, {"date": "2000-07-06", "close": 6047.119711275, "volume": 1.0}, {"date": "2000-07-07", "close": 6450.26102536, "volume": 2.0}, {"date": "2000-07-10", "close": 6530.889288177, "volume": 0.0}, {"date": "2000-07-11", "close": 6530.889288177, "volume": 0.0}, {"date": "2000-07-12", "close": 7095.287127896, "volume": 3.0}, {"date": "2000-07-13", "close": 7256.54365353, "volume": 2.0}, {"date": "2000-07-14", "close": 8062.8262817, "volume": 4.0}, {"date": "2000-07-17", "close": 7256.54365353, "volume": 7.0}, {"date": "2000-07-18", "close": 7659.684967615, "volume": 1.0}, {"date": "2000-07-19", "close": 7659.684967615, "volume": 1.0}, {"date": "2000-07-20", "close": 7417.800179164, "volume": 2.0}, {"date": "2000-07-21", "close": 7417.800179164, "volume": 1.0}, {"date": "2000-07-24", "close": 7659.684967615, "volume": 2.0}, {"date": "2000-07-25", "close": 7820.941493249, "volume": 2.0}, {"date": "2000-07-26", "close": 7659.684967615, "volume": 1.0}, {"date": "2000-07-27", "close": 7740.313230432, "volume": 2.0}, {"date": "2000-07-28", "close": 7659.684967615, "volume": 1.0}, {"date": "2000-07-31", "close": 8062.8262817, "volume": 4.0}, {"date": "2000-08-01", "close": 8869.10890987, "volume": 11.0}, {"date": "2000-08-02", "close": 9272.250223955, "volume": 6.0}, {"date": "2000-08-03", "close": 10078.532852125, "volume": 18.0}, {"date": "2000-08-04", "close": 10078.532852125, "volume": 3.0}, {"date": "2000-08-07", "close": 10884.815480295, "volume": 17.0}, {"date": "2000-08-08", "close": 11287.95679438, "volume": 15.0}, {"date": "2000-08-09", "close": 9675.39153804, "volume": 10.0}, {"date": "2000-08-10", "close": 10481.67416621, "volume": 7.0}, {"date": "2000-08-11", "close": 10078.532852125, "volume": 2.0}, {"date": "2000-08-14", "close": 10481.67416621, "volume": 2.0}, {"date": "2000-08-15", "close": 10481.67416621, "volume": 4.0}, {"date": "2000-08-16", "close": 10078.532852125, "volume": 1.0}, {"date": "2000-08-17", "close": 10078.532852125, "volume": 2.0}, {"date": "2000-08-18", "close": 11287.95679438, "volume": 8.0}, {"date": "2000-08-21", "close": 10884.815480295, "volume": 3.0}, {"date": "2000-08-22", "close": 10884.815480295, "volume": 2.0}, {"date": "2000-08-23", "close": 10884.815480295, "volume": 3.0}, {"date": "2000-08-24", "close": 10481.67416621, "volume": 6.0}, {"date": "2000-08-25", "close": 10481.67416621, "volume": 3.0}, {"date": "2000-08-28", "close": 9675.39153804, "volume": 6.0}, {"date": "2000-08-29", "close": 9272.250223955, "volume": 6.0}, {"date": "2000-08-30", "close": 9675.39153804, "volume": 5.0}, {"date": "2000-08-31", "close": 7659.684967615, "volume": 7.0}, {"date": "2000-09-01", "close": 8465.967595785, "volume": 3.0}, {"date": "2000-09-04", "close": 8465.967595785, "volume": 1.0}, {"date": "2000-09-05", "close": 8062.8262817, "volume": 2.0}, {"date": "2000-09-06", "close": 8062.8262817, "volume": 3.0}, {"date": "2000-09-07", "close": 8062.8262817, "volume": 3.0}, {"date": "2000-09-08", "close": 8062.8262817, "volume": 2.0}, {"date": "2000-09-11", "close": 8465.967595785, "volume": 5.0}, {"date": "2000-09-12", "close": 8869.10890987, "volume": 5.0}, {"date": "2000-09-13", "close": 8465.967595785, "volume": 1.0}, {"date": "2000-09-14", "close": 8465.967595785, "volume": 12.0}, {"date": "2000-09-15", "close": 7256.54365353, "volume": 0.0}, {"date": "2000-09-18", "close": 7417.800179164, "volume": 1.0}, {"date": "2000-09-19", "close": 7256.54365353, "volume": 2.0}, {"date": "2000-09-20", "close": 7256.54365353, "volume": 1.0}, {"date": "2000-09-21", "close": 8465.967595785, "volume": 7.0}, {"date": "2000-09-22", "close": 7659.684967615, "volume": 1.0}, {"date": "2000-09-25", "close": 7256.54365353, "volume": 3.0}, {"date": "2000-09-26", "close": 5805.234922824, "volume": 3.0}, {"date": "2000-09-27", "close": 6047.119711275, "volume": 1.0}, {"date": "2000-09-28", "close": 5885.863185641, "volume": 2.0}, {"date": "2000-09-29", "close": 6450.26102536, "volume": 1.0}, {"date": "2000-10-03", "close": 6450.26102536, "volume": 1.0}, {"date": "2000-10-06", "close": 6450.26102536, "volume": 0.0}, {"date": "2000-10-09", "close": 6450.26102536, "volume": 1.0}, {"date": "2000-10-10", "close": 6450.26102536, "volume": 2.0}, {"date": "2000-10-12", "close": 5724.606660007, "volume": 3.0}, {"date": "2000-10-13", "close": 5643.97839719, "volume": 3.0}, {"date": "2000-10-16", "close": 5643.97839719, "volume": 1.0}, {"date": "2000-10-17", "close": 6047.119711275, "volume": 7.0}, {"date": "2000-10-18", "close": 5643.97839719, "volume": 1.0}, {"date": "2000-10-19", "close": 5240.837083105, "volume": 1.0}, {"date": "2000-10-20", "close": 5240.837083105, "volume": 0.0}, {"date": "2000-10-25", "close": 5724.606660007, "volume": 0.0}, {"date": "2000-10-27", "close": 6369.632762543, "volume": 0.0}, {"date": "2000-10-30", "close": 5885.863185641, "volume": 0.0}, {"date": "2000-10-31", "close": 6369.632762543, "volume": 2.0}, {"date": "2000-11-01", "close": 6127.747974092, "volume": 6.0}, {"date": "2000-11-02", "close": 6369.632762543, "volume": 0.0}, {"date": "2000-11-03", "close": 6369.632762543, "volume": 0.0}, {"date": "2000-11-06", "close": 6369.632762543, "volume": 1.0}, {"date": "2000-11-08", "close": 5885.863185641, "volume": 0.0}, {"date": "2000-11-10", "close": 6369.632762543, "volume": 0.0}, {"date": "2000-11-13", "close": 6047.119711275, "volume": 0.0}, {"date": "2000-11-14", "close": 6047.119711275, "volume": 1.0}, {"date": "2000-11-15", "close": 6127.747974092, "volume": 4.0}, {"date": "2000-11-17", "close": 6047.119711275, "volume": 2.0}, {"date": "2000-11-20", "close": 5724.606660007, "volume": 2.0}, {"date": "2000-11-21", "close": 6047.119711275, "volume": 0.0}, {"date": "2000-11-22", "close": 7095.287127896, "volume": 4.0}, {"date": "2000-11-23", "close": 7014.658865079, "volume": 0.0}, {"date": "2000-11-27", "close": 6853.402339445, "volume": 0.0}, {"date": "2000-11-28", "close": 7095.287127896, "volume": 0.0}, {"date": "2000-11-30", "close": 6450.26102536, "volume": 0.0}, {"date": "2000-12-01", "close": 6450.26102536, "volume": 3.0}, {"date": "2000-12-04", "close": 6450.26102536, "volume": 1.0}, {"date": "2000-12-05", "close": 6369.632762543, "volume": 0.0}, {"date": "2000-12-06", "close": 6450.26102536, "volume": 1.0}, {"date": "2000-12-08", "close": 6611.517550994, "volume": 0.0}, {"date": "2000-12-11", "close": 6611.517550994, "volume": 3.0}, {"date": "2000-12-12", "close": 6450.26102536, "volume": 3.0}, {"date": "2000-12-13", "close": 6450.26102536, "volume": 1.0}, {"date": "2000-12-14", "close": 6450.26102536, "volume": 3.0}, {"date": "2000-12-15", "close": 6208.376236909, "volume": 1.0}, {"date": "2000-12-18", "close": 6450.26102536, "volume": 5.0}, {"date": "2000-12-19", "close": 6047.119711275, "volume": 1.0}, {"date": "2000-12-20", "close": 6047.119711275, "volume": 1.0}, {"date": "2000-12-22", "close": 6047.119711275, "volume": 0.0}, {"date": "2000-12-27", "close": 5643.97839719, "volume": 1.0}, {"date": "2000-12-28", "close": 5643.97839719, "volume": 1.0}, {"date": "2000-12-29", "close": 6047.119711275, "volume": 0.0}, {"date": "2001-01-02", "close": 6530.889288177, "volume": 2.0}, {"date": "2001-01-03", "close": 6853.402339445, "volume": 1.0}, {"date": "2001-01-04", "close": 6853.402339445, "volume": 0.0}, {"date": "2001-01-05", "close": 6772.774076628, "volume": 1.0}, {"date": "2001-01-08", "close": 6611.517550994, "volume": 4.0}, {"date": "2001-01-09", "close": 7095.287127896, "volume": 1.0}, {"date": "2001-01-11", "close": 6611.517550994, "volume": 0.0}, {"date": "2001-01-12", "close": 6853.402339445, "volume": 1.0}, {"date": "2001-01-15", "close": 6853.402339445, "volume": 1.0}, {"date": "2001-01-16", "close": 6853.402339445, "volume": 1.0}, {"date": "2001-01-17", "close": 6853.402339445, "volume": 0.0}, {"date": "2001-01-18", "close": 6853.402339445, "volume": 1.0}, {"date": "2001-01-19", "close": 6853.402339445, "volume": 1.0}, {"date": "2001-01-22", "close": 6772.774076628, "volume": 1.0}, {"date": "2001-01-23", "close": 6289.004499726, "volume": 0.0}, {"date": "2001-01-24", "close": 6450.26102536, "volume": 1.0}, {"date": "2001-01-25", "close": 6450.26102536, "volume": 1.0}, {"date": "2001-01-29", "close": 6611.517550994, "volume": 2.0}, {"date": "2001-01-30", "close": 6611.517550994, "volume": 0.0}, {"date": "2001-01-31", "close": 6450.26102536, "volume": 0.0}, {"date": "2001-02-01", "close": 5805.234922824, "volume": 0.0}, {"date": "2001-02-05", "close": 6127.747974092, "volume": 0.0}, {"date": "2001-02-06", "close": 6611.517550994, "volume": 5.0}, {"date": "2001-02-07", "close": 6450.26102536, "volume": 1.0}, {"date": "2001-02-08", "close": 5966.491448458, "volume": 0.0}, {"date": "2001-02-09", "close": 6127.747974092, "volume": 1.0}, {"date": "2001-02-12", "close": 6289.004499726, "volume": 3.0}, {"date": "2001-02-13", "close": 6530.889288177, "volume": 3.0}, {"date": "2001-02-14", "close": 6450.26102536, "volume": 0.0}, {"date": "2001-02-15", "close": 6127.747974092, "volume": 0.0}, {"date": "2001-02-16", "close": 6127.747974092, "volume": 2.0}, {"date": "2001-02-19", "close": 5643.97839719, "volume": 7.0}, {"date": "2001-02-20", "close": 5240.837083105, "volume": 0.0}, {"date": "2001-02-21", "close": 5321.465345922, "volume": 1.0}, {"date": "2001-02-22", "close": 5643.97839719, "volume": 1.0}, {"date": "2001-02-26", "close": 5321.465345922, "volume": 2.0}, {"date": "2001-02-27", "close": 5482.721871556, "volume": 1.0}, {"date": "2001-02-28", "close": 5643.97839719, "volume": 0.0}, {"date": "2001-03-01", "close": 5643.97839719, "volume": 0.0}, {"date": "2001-03-02", "close": 5643.97839719, "volume": 0.0}, {"date": "2001-03-05", "close": 6047.119711275, "volume": 0.0}, {"date": "2001-03-06", "close": 5482.721871556, "volume": 0.0}, {"date": "2001-03-07", "close": 6289.004499726, "volume": 0.0}, {"date": "2001-03-09", "close": 5482.721871556, "volume": 1.0}, {"date": "2001-03-12", "close": 5240.837083105, "volume": 2.0}, {"date": "2001-03-13", "close": 5240.837083105, "volume": 1.0}, {"date": "2001-03-15", "close": 4998.952294654, "volume": 1.0}, {"date": "2001-03-16", "close": 5240.837083105, "volume": 1.0}, {"date": "2001-03-19", "close": 4918.324031837, "volume": 1.0}, {"date": "2001-03-20", "close": 5160.208820288, "volume": 1.0}, {"date": "2001-03-21", "close": 4998.952294654, "volume": 1.0}, {"date": "2001-03-22", "close": 4918.324031837, "volume": 3.0}, {"date": "2001-03-23", "close": 4918.324031837, "volume": 1.0}, {"date": "2001-03-27", "close": 5482.721871556, "volume": 0.0}, {"date": "2001-03-28", "close": 5240.837083105, "volume": 0.0}, {"date": "2001-03-29", "close": 5724.606660007, "volume": 5.0}, {"date": "2001-03-30", "close": 6047.119711275, "volume": 6.0}, {"date": "2001-04-02", "close": 5643.97839719, "volume": 0.0}, {"date": "2001-04-03", "close": 5724.606660007, "volume": 0.0}, {"date": "2001-04-04", "close": 5966.491448458, "volume": 3.0}, {"date": "2001-04-05", "close": 5643.97839719, "volume": 2.0}, {"date": "2001-04-06", "close": 5724.606660007, "volume": 1.0}, {"date": "2001-04-09", "close": 5643.97839719, "volume": 1.0}, {"date": "2001-04-11", "close": 5563.350134373, "volume": 1.0}, {"date": "2001-04-12", "close": 6450.26102536, "volume": 8.0}, {"date": "2001-04-17", "close": 6450.26102536, "volume": 2.0}, {"date": "2001-04-18", "close": 6450.26102536, "volume": 3.0}, {"date": "2001-04-19", "close": 6450.26102536, "volume": 4.0}, {"date": "2001-04-20", "close": 6289.004499726, "volume": 2.0}, {"date": "2001-04-23", "close": 6450.26102536, "volume": 2.0}, {"date": "2001-04-24", "close": 6450.26102536, "volume": 2.0}, {"date": "2001-04-26", "close": 6530.889288177, "volume": 5.0}, {"date": "2001-04-27", "close": 6853.402339445, "volume": 4.0}, {"date": "2001-04-30", "close": 6450.26102536, "volume": 23.0}, {"date": "2001-05-01", "close": 6450.26102536, "volume": 8.0}, {"date": "2001-05-02", "close": 6450.26102536, "volume": 1.0}, {"date": "2001-05-03", "close": 6450.26102536, "volume": 1.0}, {"date": "2001-05-04", "close": 6853.402339445, "volume": 3.0}, {"date": "2001-05-07", "close": 6450.26102536, "volume": 4.0}, {"date": "2001-05-08", "close": 6853.402339445, "volume": 4.0}, {"date": "2001-05-09", "close": 6853.402339445, "volume": 8.0}, {"date": "2001-05-10", "close": 6692.145813811, "volume": 1.0}, {"date": "2001-05-11", "close": 6853.402339445, "volume": 3.0}, {"date": "2001-05-14", "close": 6646.745301132, "volume": 2.0}, {"date": "2001-05-17", "close": 6727.803170658, "volume": 1.0}, {"date": "2001-05-18", "close": 6646.745301132, "volume": 1.0}, {"date": "2001-05-21", "close": 6484.62956208, "volume": 4.0}, {"date": "2001-05-22", "close": 7295.20825734, "volume": 17.0}, {"date": "2001-05-23", "close": 7538.381865918, "volume": 23.0}, {"date": "2001-05-24", "close": 7700.49760497, "volume": 21.0}, {"date": "2001-05-25", "close": 7295.20825734, "volume": 10.0}, {"date": "2001-05-28", "close": 7295.20825734, "volume": 4.0}, {"date": "2001-05-29", "close": 7376.266126866, "volume": 12.0}, {"date": "2001-05-30", "close": 7376.266126866, "volume": 5.0}, {"date": "2001-05-31", "close": 7133.092518288, "volume": 4.0}, {"date": "2001-06-04", "close": 7133.092518288, "volume": 6.0}, {"date": "2001-06-06", "close": 6808.861040184, "volume": 2.0}, {"date": "2001-06-07", "close": 6403.571692554, "volume": 1.0}, {"date": "2001-06-08", "close": 6646.745301132, "volume": 3.0}, {"date": "2001-06-12", "close": 6565.687431606, "volume": 2.0}, {"date": "2001-06-13", "close": 6322.513823028, "volume": 1.0}, {"date": "2001-06-14", "close": 6322.513823028, "volume": 1.0}, {"date": "2001-06-15", "close": 6160.398083976, "volume": 3.0}, {"date": "2001-06-18", "close": 6160.398083976, "volume": 2.0}, {"date": "2001-06-19", "close": 6160.398083976, "volume": 1.0}, {"date": "2001-06-20", "close": 6079.34021445, "volume": 1.0}, {"date": "2001-06-21", "close": 6484.62956208, "volume": 1.0}, {"date": "2001-06-22", "close": 7295.20825734, "volume": 9.0}, {"date": "2001-06-25", "close": 6484.62956208, "volume": 1.0}, {"date": "2001-06-26", "close": 6484.62956208, "volume": 1.0}, {"date": "2001-06-27", "close": 6241.455953502, "volume": 4.0}, {"date": "2001-06-28", "close": 6241.455953502, "volume": 4.0}, {"date": "2001-06-29", "close": 6403.571692554, "volume": 7.0}, {"date": "2001-07-02", "close": 6484.62956208, "volume": 1.0}, {"date": "2001-07-03", "close": 6241.455953502, "volume": 2.0}, {"date": "2001-07-04", "close": 6079.34021445, "volume": 2.0}, {"date": "2001-07-05", "close": 5998.282344924, "volume": 1.0}, {"date": "2001-07-06", "close": 6403.571692554, "volume": 8.0}, {"date": "2001-07-09", "close": 6322.513823028, "volume": 8.0}, {"date": "2001-07-10", "close": 6484.62956208, "volume": 3.0}, {"date": "2001-07-11", "close": 6646.745301132, "volume": 2.0}, {"date": "2001-07-12", "close": 7457.323996392, "volume": 24.0}, {"date": "2001-07-13", "close": 7457.323996392, "volume": 8.0}, {"date": "2001-07-16", "close": 7133.092518288, "volume": 6.0}, {"date": "2001-07-17", "close": 7133.092518288, "volume": 4.0}, {"date": "2001-07-18", "close": 7295.20825734, "volume": 8.0}, {"date": "2001-07-19", "close": 7133.092518288, "volume": 1.0}, {"date": "2001-07-20", "close": 7133.092518288, "volume": 7.0}, {"date": "2001-07-23", "close": 6727.803170658, "volume": 2.0}, {"date": "2001-07-24", "close": 6727.803170658, "volume": 1.0}, {"date": "2001-07-25", "close": 6403.571692554, "volume": 2.0}, {"date": "2001-07-27", "close": 6403.571692554, "volume": 1.0}, {"date": "2001-07-30", "close": 6808.861040184, "volume": 2.0}, {"date": "2001-07-31", "close": 6484.62956208, "volume": 2.0}, {"date": "2001-08-01", "close": 6403.571692554, "volume": 2.0}, {"date": "2001-08-02", "close": 6079.34021445, "volume": 2.0}, {"date": "2001-08-03", "close": 6079.34021445, "volume": 1.0}, {"date": "2001-08-06", "close": 5674.05086682, "volume": 3.0}, {"date": "2001-08-07", "close": 6079.34021445, "volume": 1.0}, {"date": "2001-08-08", "close": 6079.34021445, "volume": 1.0}, {"date": "2001-08-09", "close": 5998.282344924, "volume": 0.0}, {"date": "2001-08-13", "close": 5674.05086682, "volume": 1.0}, {"date": "2001-08-14", "close": 5511.935127768, "volume": 4.0}, {"date": "2001-08-15", "close": 5268.76151919, "volume": 3.0}, {"date": "2001-08-16", "close": 5025.587910612, "volume": 5.0}, {"date": "2001-08-17", "close": 5430.877258242, "volume": 1.0}, {"date": "2001-08-20", "close": 5592.992997294, "volume": 1.0}, {"date": "2001-08-21", "close": 5268.76151919, "volume": 1.0}, {"date": "2001-08-22", "close": 5106.645780138, "volume": 6.0}, {"date": "2001-08-23", "close": 5025.587910612, "volume": 4.0}, {"date": "2001-08-24", "close": 5106.645780138, "volume": 0.0}, {"date": "2001-08-28", "close": 5836.166605872, "volume": 1.0}, {"date": "2001-08-29", "close": 5268.76151919, "volume": 1.0}, {"date": "2001-08-30", "close": 5025.587910612, "volume": 9.0}, {"date": "2001-08-31", "close": 5025.587910612, "volume": 5.0}, {"date": "2001-09-04", "close": 5025.587910612, "volume": 1.0}, {"date": "2001-09-05", "close": 5674.05086682, "volume": 1.0}, {"date": "2001-09-06", "close": 5592.992997294, "volume": 1.0}, {"date": "2001-09-10", "close": 5592.992997294, "volume": 1.0}, {"date": "2001-09-11", "close": 5106.645780138, "volume": 0.0}, {"date": "2001-09-12", "close": 5025.587910612, "volume": 3.0}, {"date": "2001-09-13", "close": 5106.645780138, "volume": 1.0}, {"date": "2001-09-14", "close": 4863.47217156, "volume": 1.0}, {"date": "2001-09-17", "close": 4052.8934763, "volume": 1.0}, {"date": "2001-09-18", "close": 4458.18282393, "volume": 2.0}, {"date": "2001-09-20", "close": 4215.009215352, "volume": 0.0}, {"date": "2001-09-21", "close": 4215.009215352, "volume": 0.0}, {"date": "2001-09-24", "close": 4052.8934763, "volume": 2.0}, {"date": "2001-09-25", "close": 4701.356432508, "volume": 2.0}, {"date": "2001-09-28", "close": 3890.777737248, "volume": 0.0}, {"date": "2001-10-01", "close": 4052.8934763, "volume": 1.0}, {"date": "2001-10-02", "close": 4052.8934763, "volume": 1.0}, {"date": "2001-10-04", "close": 3566.546259144, "volume": 4.0}, {"date": "2001-10-05", "close": 3566.546259144, "volume": 1.0}, {"date": "2001-10-08", "close": 3404.430520092, "volume": 2.0}, {"date": "2001-10-09", "close": 3242.31478104, "volume": 1.0}, {"date": "2001-10-10", "close": 3242.31478104, "volume": 1.0}, {"date": "2001-10-11", "close": 2837.02543341, "volume": 2.0}, {"date": "2001-10-12", "close": 3404.430520092, "volume": 4.0}, {"date": "2001-10-15", "close": 3242.31478104, "volume": 0.0}, {"date": "2001-10-16", "close": 3323.372650566, "volume": 0.0}, {"date": "2001-10-17", "close": 3323.372650566, "volume": 1.0}, {"date": "2001-10-18", "close": 3323.372650566, "volume": 0.0}, {"date": "2001-10-19", "close": 3323.372650566, "volume": 0.0}, {"date": "2001-10-22", "close": 3404.430520092, "volume": 0.0}, {"date": "2001-10-24", "close": 3404.430520092, "volume": 0.0}, {"date": "2001-10-26", "close": 3242.31478104, "volume": 2.0}, {"date": "2001-10-29", "close": 3242.31478104, "volume": 2.0}, {"date": "2001-10-30", "close": 3242.31478104, "volume": 1.0}, {"date": "2001-11-02", "close": 3242.31478104, "volume": 0.0}, {"date": "2001-11-05", "close": 3242.31478104, "volume": 1.0}, {"date": "2001-11-08", "close": 3161.256911514, "volume": 1.0}, {"date": "2001-11-14", "close": 2918.083302936, "volume": 1.0}, {"date": "2001-11-15", "close": 2918.083302936, "volume": 1.0}, {"date": "2001-11-20", "close": 2999.141172462, "volume": 3.0}, {"date": "2001-11-21", "close": 2837.02543341, "volume": 0.0}, {"date": "2001-11-22", "close": 3242.31478104, "volume": 2.0}, {"date": "2001-11-23", "close": 3809.719867722, "volume": 1.0}, {"date": "2001-11-26", "close": 3404.430520092, "volume": 0.0}, {"date": "2001-11-28", "close": 3404.430520092, "volume": 1.0}, {"date": "2001-11-30", "close": 3404.430520092, "volume": 0.0}, {"date": "2001-12-03", "close": 3728.661998196, "volume": 3.0}, {"date": "2001-12-04", "close": 3647.60412867, "volume": 0.0}, {"date": "2001-12-05", "close": 3728.661998196, "volume": 1.0}, {"date": "2001-12-06", "close": 3728.661998196, "volume": 2.0}, {"date": "2001-12-07", "close": 3971.835606774, "volume": 2.0}, {"date": "2001-12-10", "close": 3647.60412867, "volume": 1.0}, {"date": "2001-12-11", "close": 3485.488389618, "volume": 0.0}, {"date": "2001-12-13", "close": 3728.661998196, "volume": 2.0}, {"date": "2001-12-17", "close": 3890.777737248, "volume": 0.0}, {"date": "2001-12-18", "close": 4052.8934763, "volume": 2.0}, {"date": "2001-12-20", "close": 3890.777737248, "volume": 1.0}, {"date": "2001-12-27", "close": 3566.546259144, "volume": 2.0}, {"date": "2002-01-02", "close": 3728.661998196, "volume": 1.0}, {"date": "2002-01-03", "close": 3809.719867722, "volume": 1.0}, {"date": "2002-01-04", "close": 3809.719867722, "volume": 2.0}, {"date": "2002-01-07", "close": 4133.951345826, "volume": 1.0}, {"date": "2002-01-08", "close": 4133.951345826, "volume": 2.0}, {"date": "2002-01-09", "close": 4133.951345826, "volume": 2.0}, {"date": "2002-01-10", "close": 3809.719867722, "volume": 1.0}, {"date": "2002-01-11", "close": 3728.661998196, "volume": 2.0}, {"date": "2002-01-14", "close": 3809.719867722, "volume": 0.0}, {"date": "2002-01-15", "close": 3809.719867722, "volume": 3.0}, {"date": "2002-01-17", "close": 3728.661998196, "volume": 5.0}, {"date": "2002-01-18", "close": 3809.719867722, "volume": 2.0}, {"date": "2002-01-21", "close": 4296.067084878, "volume": 1.0}, {"date": "2002-01-22", "close": 4458.18282393, "volume": 3.0}, {"date": "2002-01-23", "close": 4215.009215352, "volume": 3.0}, {"date": "2002-01-24", "close": 4458.18282393, "volume": 2.0}, {"date": "2002-01-25", "close": 4620.298562982, "volume": 4.0}, {"date": "2002-01-29", "close": 5349.819388716, "volume": 7.0}, {"date": "2002-01-30", "close": 4863.47217156, "volume": 3.0}, {"date": "2002-01-31", "close": 5268.76151919, "volume": 6.0}, {"date": "2002-02-01", "close": 5106.645780138, "volume": 3.0}, {"date": "2002-02-04", "close": 5268.76151919, "volume": 1.0}, {"date": "2002-02-05", "close": 5674.05086682, "volume": 2.0}, {"date": "2002-02-06", "close": 5430.877258242, "volume": 1.0}, {"date": "2002-02-07", "close": 5592.992997294, "volume": 2.0}, {"date": "2002-02-08", "close": 5430.877258242, "volume": 0.0}, {"date": "2002-02-11", "close": 5025.587910612, "volume": 4.0}, {"date": "2002-02-12", "close": 5025.587910612, "volume": 1.0}, {"date": "2002-02-13", "close": 5025.587910612, "volume": 1.0}, {"date": "2002-02-14", "close": 5187.703649664, "volume": 2.0}, {"date": "2002-02-15", "close": 5268.76151919, "volume": 1.0}, {"date": "2002-02-18", "close": 4944.530041086, "volume": 2.0}, {"date": "2002-02-19", "close": 4863.47217156, "volume": 1.0}, {"date": "2002-02-20", "close": 4863.47217156, "volume": 3.0}, {"date": "2002-02-21", "close": 4701.356432508, "volume": 1.0}, {"date": "2002-02-26", "close": 4458.18282393, "volume": 1.0}, {"date": "2002-03-01", "close": 4863.47217156, "volume": 2.0}, {"date": "2002-03-04", "close": 4620.298562982, "volume": 1.0}, {"date": "2002-03-05", "close": 4863.47217156, "volume": 0.0}, {"date": "2002-03-06", "close": 4863.47217156, "volume": 0.0}, {"date": "2002-03-08", "close": 4701.356432508, "volume": 0.0}, {"date": "2002-03-13", "close": 4701.356432508, "volume": 1.0}, {"date": "2002-03-14", "close": 4863.47217156, "volume": 1.0}, {"date": "2002-03-18", "close": 4782.414302034, "volume": 0.0}, {"date": "2002-03-19", "close": 4944.530041086, "volume": 2.0}, {"date": "2002-03-20", "close": 5268.76151919, "volume": 3.0}, {"date": "2002-03-21", "close": 5025.587910612, "volume": 2.0}, {"date": "2002-03-25", "close": 5106.645780138, "volume": 3.0}, {"date": "2002-03-26", "close": 5025.587910612, "volume": 4.0}, {"date": "2002-03-27", "close": 4701.356432508, "volume": 0.0}, {"date": "2002-04-02", "close": 4701.356432508, "volume": 1.0}, {"date": "2002-04-05", "close": 4539.240693456, "volume": 4.0}, {"date": "2002-04-08", "close": 4052.8934763, "volume": 0.0}, {"date": "2002-04-12", "close": 4620.298562982, "volume": 0.0}, {"date": "2002-04-15", "close": 4458.18282393, "volume": 1.0}, {"date": "2002-04-16", "close": 4458.18282393, "volume": 0.0}, {"date": "2002-04-19", "close": 4052.8934763, "volume": 1.0}, {"date": "2002-04-22", "close": 4052.8934763, "volume": 3.0}, {"date": "2002-04-23", "close": 4052.8934763, "volume": 1.0}, {"date": "2002-04-24", "close": 4458.18282393, "volume": 0.0}, {"date": "2002-05-01", "close": 4458.18282393, "volume": 0.0}, {"date": "2002-05-02", "close": 4863.47217156, "volume": 1.0}, {"date": "2002-05-08", "close": 4052.8934763, "volume": 0.0}, {"date": "2002-05-09", "close": 4863.47217156, "volume": 0.0}, {"date": "2002-05-13", "close": 4458.18282393, "volume": 0.0}, {"date": "2002-05-14", "close": 4052.8934763, "volume": 0.0}, {"date": "2002-05-15", "close": 4052.8934763, "volume": 2.0}, {"date": "2002-05-16", "close": 4052.8934763, "volume": 0.0}, {"date": "2002-05-17", "close": 4863.47217156, "volume": 5.0}, {"date": "2002-05-20", "close": 4863.47217156, "volume": 0.0}, {"date": "2002-05-21", "close": 5106.645780138, "volume": 4.0}, {"date": "2002-05-23", "close": 6484.62956208, "volume": 14.0}, {"date": "2002-05-24", "close": 5998.282344924, "volume": 13.0}, {"date": "2002-05-27", "close": 5674.05086682, "volume": 28.0}, {"date": "2002-05-28", "close": 6079.34021445, "volume": 10.0}, {"date": "2002-05-29", "close": 8916.36564786, "volume": 163.0}, {"date": "2002-05-30", "close": 8105.7869526, "volume": 44.0}, {"date": "2002-05-31", "close": 8511.07630023, "volume": 18.0}, {"date": "2002-06-03", "close": 8105.7869526, "volume": 13.0}, {"date": "2002-06-04", "close": 8105.7869526, "volume": 14.0}, {"date": "2002-06-05", "close": 8105.7869526, "volume": 17.0}, {"date": "2002-06-06", "close": 8105.7869526, "volume": 13.0}, {"date": "2002-06-07", "close": 8511.07630023, "volume": 35.0}, {"date": "2002-06-11", "close": 8511.07630023, "volume": 18.0}, {"date": "2002-06-12", "close": 8511.07630023, "volume": 21.0}, {"date": "2002-06-13", "close": 8511.07630023, "volume": 41.0}, {"date": "2002-06-14", "close": 8511.07630023, "volume": 3.0}, {"date": "2002-06-17", "close": 8511.07630023, "volume": 11.0}, {"date": "2002-06-19", "close": 8511.07630023, "volume": 12.0}, {"date": "2002-06-20", "close": 8511.07630023, "volume": 13.0}, {"date": "2002-06-21", "close": 8511.07630023, "volume": 4.0}, {"date": "2002-06-24", "close": 8511.07630023, "volume": 2.0}, {"date": "2002-06-25", "close": 8511.07630023, "volume": 27.0}, {"date": "2002-06-26", "close": 8511.07630023, "volume": 26.0}, {"date": "2002-06-27", "close": 8916.36564786, "volume": 15.0}, {"date": "2002-06-28", "close": 9321.65499549, "volume": 6.0}, {"date": "2002-07-01", "close": 9321.65499549, "volume": 12.0}, {"date": "2002-07-02", "close": 9321.65499549, "volume": 14.0}, {"date": "2002-07-03", "close": 9321.65499549, "volume": 4.0}, {"date": "2002-07-04", "close": 9321.65499549, "volume": 10.0}, {"date": "2002-07-05", "close": 10132.23369075, "volume": 51.0}, {"date": "2002-07-08", "close": 10942.81238601, "volume": 24.0}, {"date": "2002-07-09", "close": 10132.23369075, "volume": 76.0}, {"date": "2002-07-10", "close": 10132.23369075, "volume": 8.0}, {"date": "2002-07-11", "close": 8511.07630023, "volume": 12.0}, {"date": "2002-07-12", "close": 10537.52303838, "volume": 20.0}, {"date": "2002-07-15", "close": 10537.52303838, "volume": 42.0}, {"date": "2002-07-16", "close": 7457.323996392, "volume": 13.0}, {"date": "2002-07-17", "close": 7295.20825734, "volume": 5.0}, {"date": "2002-07-18", "close": 7133.092518288, "volume": 2.0}, {"date": "2002-07-19", "close": 7052.034648762, "volume": 7.0}, {"date": "2002-07-22", "close": 7295.20825734, "volume": 13.0}, {"date": "2002-07-23", "close": 6484.62956208, "volume": 14.0}, {"date": "2002-07-24", "close": 6646.745301132, "volume": 6.0}, {"date": "2002-07-25", "close": 6727.803170658, "volume": 2.0}, {"date": "2002-07-26", "close": 6727.803170658, "volume": 1.0}, {"date": "2002-07-29", "close": 6484.62956208, "volume": 1.0}, {"date": "2002-07-30", "close": 6646.745301132, "volume": 4.0}, {"date": "2002-07-31", "close": 6484.62956208, "volume": 1.0}, {"date": "2002-08-02", "close": 6484.62956208, "volume": 0.0}, {"date": "2002-08-05", "close": 6484.62956208, "volume": 2.0}, {"date": "2002-08-07", "close": 6484.62956208, "volume": 0.0}, {"date": "2002-08-08", "close": 6484.62956208, "volume": 0.0}, {"date": "2002-08-09", "close": 7133.092518288, "volume": 2.0}, {"date": "2002-08-12", "close": 7295.20825734, "volume": 2.0}, {"date": "2002-08-13", "close": 7376.266126866, "volume": 3.0}, {"date": "2002-08-14", "close": 7538.381865918, "volume": 3.0}, {"date": "2002-08-15", "close": 7538.381865918, "volume": 4.0}, {"date": "2002-08-16", "close": 7619.439735444, "volume": 1.0}, {"date": "2002-08-19", "close": 7376.266126866, "volume": 2.0}, {"date": "2002-08-20", "close": 7619.439735444, "volume": 0.0}, {"date": "2002-08-21", "close": 7457.323996392, "volume": 2.0}, {"date": "2002-08-22", "close": 7295.20825734, "volume": 1.0}, {"date": "2002-08-23", "close": 7457.323996392, "volume": 1.0}, {"date": "2002-08-26", "close": 7457.323996392, "volume": 1.0}, {"date": "2002-08-27", "close": 7052.034648762, "volume": 2.0}, {"date": "2002-08-28", "close": 7457.323996392, "volume": 0.0}, {"date": "2002-08-29", "close": 7457.323996392, "volume": 4.0}, {"date": "2002-08-30", "close": 7700.49760497, "volume": 9.0}, {"date": "2002-09-02", "close": 7700.49760497, "volume": 4.0}, {"date": "2002-09-03", "close": 7619.439735444, "volume": 3.0}, {"date": "2002-09-04", "close": 7295.20825734, "volume": 2.0}, {"date": "2002-09-05", "close": 7376.266126866, "volume": 1.0}, {"date": "2002-09-10", "close": 7700.49760497, "volume": 1.0}, {"date": "2002-09-11", "close": 7457.323996392, "volume": 1.0}, {"date": "2002-09-13", "close": 7457.323996392, "volume": 1.0}, {"date": "2002-09-16", "close": 7538.381865918, "volume": 1.0}, {"date": "2002-09-17", "close": 7295.20825734, "volume": 5.0}, {"date": "2002-09-20", "close": 7376.266126866, "volume": 1.0}, {"date": "2002-09-23", "close": 7376.266126866, "volume": 1.0}, {"date": "2002-09-24", "close": 7700.49760497, "volume": 4.0}, {"date": "2002-09-25", "close": 7457.323996392, "volume": 1.0}, {"date": "2002-09-26", "close": 7538.381865918, "volume": 5.0}, {"date": "2002-09-27", "close": 7538.381865918, "volume": 3.0}, {"date": "2002-09-30", "close": 7538.381865918, "volume": 2.0}, {"date": "2002-10-01", "close": 7457.323996392, "volume": 0.0}, {"date": "2002-10-02", "close": 7700.49760497, "volume": 1.0}, {"date": "2002-10-04", "close": 7781.555474496, "volume": 2.0}, {"date": "2002-10-08", "close": 7700.49760497, "volume": 1.0}, {"date": "2002-10-09", "close": 7700.49760497, "volume": 4.0}, {"date": "2002-10-10", "close": 7700.49760497, "volume": 8.0}, {"date": "2002-10-11", "close": 7862.613344022, "volume": 3.0}, {"date": "2002-10-14", "close": 7457.323996392, "volume": 3.0}, {"date": "2002-10-16", "close": 7700.49760497, "volume": 12.0}, {"date": "2002-10-17", "close": 7619.439735444, "volume": 12.0}, {"date": "2002-10-21", "close": 7862.613344022, "volume": 2.0}, {"date": "2002-10-22", "close": 7862.613344022, "volume": 1.0}, {"date": "2002-10-24", "close": 7781.555474496, "volume": 0.0}, {"date": "2002-10-25", "close": 7619.439735444, "volume": 0.0}, {"date": "2002-10-28", "close": 7700.49760497, "volume": 0.0}, {"date": "2002-10-29", "close": 7943.671213548, "volume": 4.0}, {"date": "2002-10-30", "close": 7700.49760497, "volume": 1.0}, {"date": "2002-11-04", "close": 8105.7869526, "volume": 1.0}, {"date": "2002-11-05", "close": 8511.07630023, "volume": 1.0}, {"date": "2002-11-06", "close": 8105.7869526, "volume": 1.0}, {"date": "2002-11-07", "close": 8916.36564786, "volume": 1.0}, {"date": "2002-11-08", "close": 9321.65499549, "volume": 3.0}, {"date": "2002-11-11", "close": 8511.07630023, "volume": 0.0}, {"date": "2002-11-12", "close": 8511.07630023, "volume": 1.0}, {"date": "2002-11-14", "close": 8916.36564786, "volume": 3.0}, {"date": "2002-11-15", "close": 8916.36564786, "volume": 5.0}, {"date": "2002-11-18", "close": 8916.36564786, "volume": 2.0}, {"date": "2002-11-19", "close": 7700.49760497, "volume": 3.0}, {"date": "2002-11-20", "close": 7943.671213548, "volume": 0.0}, {"date": "2002-11-21", "close": 7943.671213548, "volume": 0.0}, {"date": "2002-11-22", "close": 7943.671213548, "volume": 1.0}, {"date": "2002-11-25", "close": 6484.62956208, "volume": 5.0}, {"date": "2002-11-26", "close": 6889.91890971, "volume": 1.0}, {"date": "2002-11-27", "close": 6889.91890971, "volume": 2.0}, {"date": "2002-11-28", "close": 6889.91890971, "volume": 129.0}, {"date": "2002-11-29", "close": 6727.803170658, "volume": 0.0}, {"date": "2002-12-03", "close": 6322.513823028, "volume": 2.0}, {"date": "2002-12-04", "close": 6889.91890971, "volume": 0.0}, {"date": "2002-12-06", "close": 5511.935127768, "volume": 1.0}, {"date": "2002-12-09", "close": 5349.819388716, "volume": 1.0}, {"date": "2002-12-10", "close": 5511.935127768, "volume": 51.0}, {"date": "2002-12-11", "close": 5674.05086682, "volume": 0.0}, {"date": "2002-12-12", "close": 5674.05086682, "volume": 1.0}, {"date": "2002-12-13", "close": 6079.34021445, "volume": 1.0}, {"date": "2002-12-16", "close": 6160.398083976, "volume": 0.0}, {"date": "2002-12-18", "close": 6241.455953502, "volume": 1.0}, {"date": "2002-12-19", "close": 6160.398083976, "volume": 0.0}, {"date": "2002-12-20", "close": 6241.455953502, "volume": 0.0}, {"date": "2002-12-23", "close": 6484.62956208, "volume": 0.0}, {"date": "2002-12-24", "close": 6484.62956208, "volume": 0.0}, {"date": "2002-12-30", "close": 6322.513823028, "volume": 0.0}, {"date": "2002-12-31", "close": 6403.571692554, "volume": 0.0}, {"date": "2003-01-02", "close": 6160.398083976, "volume": 1.0}, {"date": "2003-01-03", "close": 6160.398083976, "volume": 0.0}, {"date": "2003-01-06", "close": 5511.935127768, "volume": 2.0}, {"date": "2003-01-09", "close": 5836.166605872, "volume": 0.0}, {"date": "2003-01-10", "close": 5755.108736346, "volume": 2.0}, {"date": "2003-01-13", "close": 5836.166605872, "volume": 0.0}, {"date": "2003-01-14", "close": 6322.513823028, "volume": 2.0}, {"date": "2003-01-16", "close": 6970.976779236, "volume": 2.0}, {"date": "2003-01-17", "close": 6484.62956208, "volume": 0.0}, {"date": "2003-01-22", "close": 7295.20825734, "volume": 2.0}, {"date": "2003-01-23", "close": 6889.91890971, "volume": 0.0}, {"date": "2003-01-29", "close": 6889.91890971, "volume": 1.0}, {"date": "2003-01-30", "close": 6646.745301132, "volume": 0.0}, {"date": "2003-01-31", "close": 7376.266126866, "volume": 2.0}, {"date": "2003-02-03", "close": 7781.555474496, "volume": 1.0}, {"date": "2003-02-04", "close": 7376.266126866, "volume": 0.0}, {"date": "2003-02-07", "close": 6970.976779236, "volume": 0.0}, {"date": "2003-02-12", "close": 6646.745301132, "volume": 1.0}, {"date": "2003-02-13", "close": 6970.976779236, "volume": 0.0}, {"date": "2003-02-17", "close": 6646.745301132, "volume": 0.0}, {"date": "2003-02-20", "close": 6079.34021445, "volume": 10.0}, {"date": "2003-02-21", "close": 5836.166605872, "volume": 3.0}, {"date": "2003-02-24", "close": 5836.166605872, "volume": 1.0}, {"date": "2003-03-04", "close": 6484.62956208, "volume": 0.0}, {"date": "2003-03-05", "close": 6484.62956208, "volume": 0.0}, {"date": "2003-03-07", "close": 6484.62956208, "volume": 0.0}, {"date": "2003-03-10", "close": 6484.62956208, "volume": 1.0}, {"date": "2003-03-13", "close": 5917.224475398, "volume": 1.0}, {"date": "2003-03-14", "close": 5998.282344924, "volume": 1.0}, {"date": "2003-03-17", "close": 5917.224475398, "volume": 4.0}, {"date": "2003-03-18", "close": 5917.224475398, "volume": 1.0}, {"date": "2003-03-25", "close": 5755.108736346, "volume": 0.0}, {"date": "2003-03-27", "close": 5755.108736346, "volume": 2.0}, {"date": "2003-03-28", "close": 6484.62956208, "volume": 0.0}, {"date": "2003-03-31", "close": 6484.62956208, "volume": 2.0}, {"date": "2003-04-03", "close": 5998.282344924, "volume": 1.0}, {"date": "2003-04-07", "close": 6484.62956208, "volume": 1.0}, {"date": "2003-04-08", "close": 6241.455953502, "volume": 0.0}, {"date": "2003-04-11", "close": 6727.803170658, "volume": 1.0}, {"date": "2003-04-14", "close": 6727.803170658, "volume": 0.0}, {"date": "2003-04-15", "close": 6565.687431606, "volume": 0.0}, {"date": "2003-04-16", "close": 6889.91890971, "volume": 2.0}, {"date": "2003-04-23", "close": 7538.381865918, "volume": 0.0}, {"date": "2003-04-28", "close": 7052.034648762, "volume": 1.0}, {"date": "2003-04-29", "close": 6889.91890971, "volume": 4.0}, {"date": "2003-05-05", "close": 6646.745301132, "volume": 1.0}, {"date": "2003-05-06", "close": 6646.745301132, "volume": 0.0}, {"date": "2003-05-07", "close": 6322.513823028, "volume": 1.0}, {"date": "2003-05-08", "close": 6484.62956208, "volume": 0.0}, {"date": "2003-05-09", "close": 6484.62956208, "volume": 0.0}, {"date": "2003-05-12", "close": 6889.91890971, "volume": 1.0}, {"date": "2003-05-13", "close": 6160.398083976, "volume": 0.0}, {"date": "2003-05-15", "close": 6889.91890971, "volume": 0.0}, {"date": "2003-05-19", "close": 7133.092518288, "volume": 1.0}, {"date": "2003-05-22", "close": 6646.745301132, "volume": 0.0}, {"date": "2003-05-23", "close": 7133.092518288, "volume": 2.0}, {"date": "2003-05-26", "close": 6646.745301132, "volume": 0.0}, {"date": "2003-05-28", "close": 6646.745301132, "volume": 1.0}, {"date": "2003-05-29", "close": 6727.803170658, "volume": 1.0}, {"date": "2003-05-30", "close": 6727.803170658, "volume": 0.0}, {"date": "2003-06-02", "close": 6889.91890971, "volume": 1.0}, {"date": "2003-06-04", "close": 6889.91890971, "volume": 0.0}, {"date": "2003-06-05", "close": 6646.745301132, "volume": 1.0}, {"date": "2003-06-10", "close": 6322.513823028, "volume": 0.0}, {"date": "2003-06-11", "close": 6322.513823028, "volume": 0.0}, {"date": "2003-06-16", "close": 6322.513823028, "volume": 0.0}, {"date": "2003-06-17", "close": 6484.62956208, "volume": 0.0}, {"date": "2003-06-18", "close": 6241.455953502, "volume": 1.0}, {"date": "2003-06-19", "close": 6484.62956208, "volume": 1.0}, {"date": "2003-06-23", "close": 6241.455953502, "volume": 3.0}, {"date": "2003-06-25", "close": 6079.34021445, "volume": 3.0}, {"date": "2003-06-26", "close": 6079.34021445, "volume": 1.0}, {"date": "2003-06-27", "close": 5836.166605872, "volume": 0.0}, {"date": "2003-06-30", "close": 6079.34021445, "volume": 13.0}, {"date": "2003-07-01", "close": 6808.861040184, "volume": 14.0}, {"date": "2003-07-02", "close": 6808.861040184, "volume": 4.0}, {"date": "2003-07-07", "close": 6484.62956208, "volume": 1.0}, {"date": "2003-07-09", "close": 7052.034648762, "volume": 0.0}, {"date": "2003-07-10", "close": 7376.266126866, "volume": 1.0}, {"date": "2003-07-11", "close": 7376.266126866, "volume": 2.0}, {"date": "2003-07-14", "close": 7376.266126866, "volume": 0.0}, {"date": "2003-07-15", "close": 6079.34021445, "volume": 6.0}, {"date": "2003-07-16", "close": 5998.282344924, "volume": 2.0}, {"date": "2003-07-18", "close": 6160.398083976, "volume": 1.0}, {"date": "2003-07-21", "close": 6079.34021445, "volume": 0.0}, {"date": "2003-07-22", "close": 5998.282344924, "volume": 0.0}, {"date": "2003-07-23", "close": 6079.34021445, "volume": 0.0}, {"date": "2003-07-28", "close": 5917.224475398, "volume": 0.0}, {"date": "2003-07-31", "close": 6484.62956208, "volume": 4.0}, {"date": "2003-08-01", "close": 6241.455953502, "volume": 0.0}, {"date": "2003-08-04", "close": 6241.455953502, "volume": 3.0}, {"date": "2003-08-05", "close": 6484.62956208, "volume": 2.0}, {"date": "2003-08-08", "close": 6484.62956208, "volume": 1.0}, {"date": "2003-08-11", "close": 6889.91890971, "volume": 0.0}, {"date": "2003-08-13", "close": 6889.91890971, "volume": 1.0}, {"date": "2003-08-14", "close": 6646.745301132, "volume": 0.0}, {"date": "2003-08-19", "close": 6484.62956208, "volume": 1.0}, {"date": "2003-08-20", "close": 6484.62956208, "volume": 0.0}, {"date": "2003-08-21", "close": 6889.91890971, "volume": 2.0}, {"date": "2003-08-22", "close": 7052.034648762, "volume": 1.0}, {"date": "2003-08-26", "close": 6565.687431606, "volume": 0.0}, {"date": "2003-08-27", "close": 7295.20825734, "volume": 3.0}, {"date": "2003-08-28", "close": 7295.20825734, "volume": 3.0}, {"date": "2003-08-29", "close": 6889.91890971, "volume": 1.0}, {"date": "2003-09-01", "close": 7133.092518288, "volume": 0.0}, {"date": "2003-09-03", "close": 7295.20825734, "volume": 1.0}, {"date": "2003-09-04", "close": 7700.49760497, "volume": 1.0}, {"date": "2003-09-05", "close": 7457.323996392, "volume": 4.0}, {"date": "2003-09-08", "close": 8105.7869526, "volume": 3.0}, {"date": "2003-09-09", "close": 8511.07630023, "volume": 2.0}, {"date": "2003-09-10", "close": 8105.7869526, "volume": 3.0}, {"date": "2003-09-11", "close": 8105.7869526, "volume": 0.0}, {"date": "2003-09-12", "close": 8105.7869526, "volume": 2.0}, {"date": "2003-09-15", "close": 7700.49760497, "volume": 1.0}, {"date": "2003-09-16", "close": 8105.7869526, "volume": 4.0}, {"date": "2003-09-17", "close": 7295.20825734, "volume": 1.0}, {"date": "2003-09-18", "close": 8024.729083074, "volume": 1.0}, {"date": "2003-09-22", "close": 8024.729083074, "volume": 1.0}, {"date": "2003-09-23", "close": 7619.439735444, "volume": 1.0}, {"date": "2003-09-25", "close": 7700.49760497, "volume": 1.0}, {"date": "2003-09-26", "close": 8105.7869526, "volume": 7.0}, {"date": "2003-09-29", "close": 7457.323996392, "volume": 1.0}, {"date": "2003-10-02", "close": 7538.381865918, "volume": 0.0}, {"date": "2003-10-03", "close": 7619.439735444, "volume": 0.0}, {"date": "2003-10-06", "close": 7619.439735444, "volume": 0.0}, {"date": "2003-10-07", "close": 7457.323996392, "volume": 1.0}, {"date": "2003-10-08", "close": 7457.323996392, "volume": 2.0}, {"date": "2003-10-14", "close": 8105.7869526, "volume": 3.0}, {"date": "2003-10-15", "close": 8105.7869526, "volume": 1.0}, {"date": "2003-10-16", "close": 8105.7869526, "volume": 1.0}, {"date": "2003-10-22", "close": 7457.323996392, "volume": 3.0}, {"date": "2003-10-24", "close": 7538.381865918, "volume": 0.0}, {"date": "2003-10-27", "close": 7457.323996392, "volume": 1.0}, {"date": "2003-10-28", "close": 7295.20825734, "volume": 1.0}, {"date": "2003-10-29", "close": 7295.20825734, "volume": 2.0}, {"date": "2003-10-31", "close": 7295.20825734, "volume": 0.0}, {"date": "2003-11-06", "close": 8105.7869526, "volume": 12.0}, {"date": "2003-11-12", "close": 7538.381865918, "volume": 0.0}, {"date": "2003-11-13", "close": 7457.323996392, "volume": 1.0}, {"date": "2003-11-17", "close": 8024.729083074, "volume": 0.0}, {"date": "2003-11-19", "close": 7700.49760497, "volume": 1.0}, {"date": "2003-11-20", "close": 7943.671213548, "volume": 0.0}, {"date": "2003-11-25", "close": 7295.20825734, "volume": 1.0}, {"date": "2003-11-26", "close": 7457.323996392, "volume": 1.0}, {"date": "2003-11-27", "close": 7538.381865918, "volume": 1.0}, {"date": "2003-12-05", "close": 8024.729083074, "volume": 3.0}, {"date": "2003-12-08", "close": 8916.36564786, "volume": 8.0}, {"date": "2003-12-09", "close": 8511.07630023, "volume": 2.0}, {"date": "2003-12-10", "close": 8511.07630023, "volume": 1.0}, {"date": "2003-12-11", "close": 8105.7869526, "volume": 1.0}, {"date": "2003-12-15", "close": 8511.07630023, "volume": 4.0}, {"date": "2003-12-16", "close": 8511.07630023, "volume": 1.0}, {"date": "2003-12-17", "close": 9726.94434312, "volume": 4.0}, {"date": "2003-12-18", "close": 8916.36564786, "volume": 1.0}, {"date": "2003-12-19", "close": 8511.07630023, "volume": 3.0}, {"date": "2003-12-22", "close": 9321.65499549, "volume": 3.0}, {"date": "2003-12-23", "close": 9321.65499549, "volume": 3.0}, {"date": "2003-12-24", "close": 8105.7869526, "volume": 1.0}, {"date": "2003-12-29", "close": 8105.7869526, "volume": 3.0}, {"date": "2004-01-02", "close": 8105.7869526, "volume": 5.0}, {"date": "2004-01-05", "close": 7781.555474496, "volume": 1.0}, {"date": "2004-01-06", "close": 7781.555474496, "volume": 4.0}, {"date": "2004-01-07", "close": 8511.07630023, "volume": 2.0}, {"date": "2004-01-08", "close": 8916.36564786, "volume": 4.0}, {"date": "2004-01-09", "close": 8511.07630023, "volume": 2.0}, {"date": "2004-01-12", "close": 8916.36564786, "volume": 2.0}, {"date": "2004-01-13", "close": 8916.36564786, "volume": 5.0}, {"date": "2004-01-14", "close": 9321.65499549, "volume": 6.0}, {"date": "2004-01-15", "close": 8511.07630023, "volume": 1.0}, {"date": "2004-01-16", "close": 8511.07630023, "volume": 0.0}, {"date": "2004-01-19", "close": 8511.07630023, "volume": 3.0}, {"date": "2004-01-20", "close": 9321.65499549, "volume": 1.0}, {"date": "2004-01-21", "close": 8511.07630023, "volume": 0.0}, {"date": "2004-01-23", "close": 8916.36564786, "volume": 1.0}, {"date": "2004-01-27", "close": 9726.94434312, "volume": 7.0}, {"date": "2004-01-28", "close": 9726.94434312, "volume": 6.0}, {"date": "2004-01-29", "close": 8916.36564786, "volume": 3.0}, {"date": "2004-01-30", "close": 9321.65499549, "volume": 1.0}, {"date": "2004-02-02", "close": 9321.65499549, "volume": 4.0}, {"date": "2004-02-03", "close": 8916.36564786, "volume": 2.0}, {"date": "2004-02-04", "close": 9321.65499549, "volume": 2.0}, {"date": "2004-02-05", "close": 9726.94434312, "volume": 3.0}, {"date": "2004-02-06", "close": 9321.65499549, "volume": 1.0}, {"date": "2004-02-09", "close": 8916.36564786, "volume": 2.0}, {"date": "2004-02-10", "close": 9321.65499549, "volume": 2.0}, {"date": "2004-02-11", "close": 9726.94434312, "volume": 7.0}, {"date": "2004-02-12", "close": 9726.94434312, "volume": 0.0}, {"date": "2004-02-13", "close": 9321.65499549, "volume": 6.0}, {"date": "2004-02-16", "close": 9321.65499549, "volume": 4.0}, {"date": "2004-02-17", "close": 10942.81238601, "volume": 18.0}, {"date": "2004-02-18", "close": 10132.23369075, "volume": 4.0}, {"date": "2004-02-19", "close": 9726.94434312, "volume": 6.0}, {"date": "2004-02-20", "close": 10132.23369075, "volume": 4.0}, {"date": "2004-02-23", "close": 10537.52303838, "volume": 1.0}, {"date": "2004-02-24", "close": 10132.23369075, "volume": 3.0}, {"date": "2004-02-25", "close": 10537.52303838, "volume": 2.0}, {"date": "2004-02-26", "close": 10537.52303838, "volume": 3.0}, {"date": "2004-02-27", "close": 10537.52303838, "volume": 5.0}, {"date": "2004-03-01", "close": 10132.23369075, "volume": 2.0}, {"date": "2004-03-02", "close": 10132.23369075, "volume": 0.0}, {"date": "2004-03-03", "close": 10132.23369075, "volume": 2.0}, {"date": "2004-03-04", "close": 10132.23369075, "volume": 1.0}, {"date": "2004-03-09", "close": 9726.94434312, "volume": 2.0}, {"date": "2004-03-10", "close": 10132.23369075, "volume": 2.0}, {"date": "2004-03-11", "close": 9726.94434312, "volume": 1.0}, {"date": "2004-03-12", "close": 9726.94434312, "volume": 1.0}, {"date": "2004-03-15", "close": 9321.65499549, "volume": 2.0}, {"date": "2004-03-16", "close": 9726.94434312, "volume": 0.0}, {"date": "2004-03-17", "close": 9726.94434312, "volume": 3.0}, {"date": "2004-03-18", "close": 9726.94434312, "volume": 1.0}, {"date": "2004-03-19", "close": 9726.94434312, "volume": 2.0}, {"date": "2004-03-22", "close": 9321.65499549, "volume": 1.0}, {"date": "2004-03-23", "close": 9726.94434312, "volume": 1.0}, {"date": "2004-03-24", "close": 9726.94434312, "volume": 0.0}, {"date": "2004-03-25", "close": 9726.94434312, "volume": 3.0}, {"date": "2004-03-26", "close": 9726.94434312, "volume": 3.0}, {"date": "2004-03-29", "close": 9321.65499549, "volume": 5.0}, {"date": "2004-03-30", "close": 9726.94434312, "volume": 8.0}, {"date": "2004-03-31", "close": 9726.94434312, "volume": 2.0}, {"date": "2004-04-01", "close": 9726.94434312, "volume": 1.0}, {"date": "2004-04-02", "close": 9321.65499549, "volume": 1.0}, {"date": "2004-04-05", "close": 9321.65499549, "volume": 1.0}, {"date": "2004-04-07", "close": 9726.94434312, "volume": 3.0}, {"date": "2004-04-08", "close": 10132.23369075, "volume": 2.0}, {"date": "2004-04-13", "close": 10537.52303838, "volume": 4.0}, {"date": "2004-04-14", "close": 10132.23369075, "volume": 0.0}, {"date": "2004-04-15", "close": 10132.23369075, "volume": 1.0}, {"date": "2004-04-16", "close": 10132.23369075, "volume": 1.0}, {"date": "2004-04-19", "close": 9726.94434312, "volume": 3.0}, {"date": "2004-04-21", "close": 9726.94434312, "volume": 1.0}, {"date": "2004-04-22", "close": 10132.23369075, "volume": 1.0}, {"date": "2004-04-23", "close": 9726.94434312, "volume": 1.0}, {"date": "2004-04-28", "close": 9321.65499549, "volume": 1.0}, {"date": "2004-04-29", "close": 9321.65499549, "volume": 2.0}, {"date": "2004-05-04", "close": 9321.65499549, "volume": 1.0}, {"date": "2004-05-05", "close": 8916.36564786, "volume": 2.0}, {"date": "2004-05-06", "close": 9321.65499549, "volume": 1.0}, {"date": "2004-05-07", "close": 9321.65499549, "volume": 1.0}, {"date": "2004-05-10", "close": 8916.36564786, "volume": 1.0}, {"date": "2004-05-11", "close": 8916.36564786, "volume": 1.0}, {"date": "2004-05-12", "close": 8916.36564786, "volume": 0.0}, {"date": "2004-05-13", "close": 8916.36564786, "volume": 0.0}, {"date": "2004-05-14", "close": 8916.36564786, "volume": 0.0}, {"date": "2004-05-17", "close": 8105.7869526, "volume": 2.0}, {"date": "2004-05-18", "close": 8105.7869526, "volume": 0.0}, {"date": "2004-05-19", "close": 8105.7869526, "volume": 1.0}, {"date": "2004-05-20", "close": 7538.381865918, "volume": 5.0}, {"date": "2004-05-24", "close": 8511.07630023, "volume": 1.0}, {"date": "2004-05-26", "close": 8024.729083074, "volume": 6.0}, {"date": "2004-05-27", "close": 7943.671213548, "volume": 0.0}, {"date": "2004-05-28", "close": 8511.07630023, "volume": 0.0}, {"date": "2004-06-02", "close": 8511.07630023, "volume": 2.0}, {"date": "2004-06-03", "close": 8105.7869526, "volume": 1.0}, {"date": "2004-06-04", "close": 8511.07630023, "volume": 0.0}, {"date": "2004-06-08", "close": 8511.07630023, "volume": 2.0}, {"date": "2004-06-09", "close": 8916.36564786, "volume": 1.0}, {"date": "2004-06-10", "close": 9321.65499549, "volume": 1.0}, {"date": "2004-06-11", "close": 8511.07630023, "volume": 1.0}, {"date": "2004-06-16", "close": 9321.65499549, "volume": 1.0}, {"date": "2004-06-17", "close": 8511.07630023, "volume": 1.0}, {"date": "2004-06-18", "close": 8511.07630023, "volume": 3.0}, {"date": "2004-06-21", "close": 8511.07630023, "volume": 1.0}, {"date": "2004-06-22", "close": 8916.36564786, "volume": 1.0}, {"date": "2004-06-24", "close": 8916.36564786, "volume": 0.0}, {"date": "2004-06-25", "close": 8105.7869526, "volume": 4.0}, {"date": "2004-06-28", "close": 8511.07630023, "volume": 1.0}, {"date": "2004-06-29", "close": 8105.7869526, "volume": 2.0}, {"date": "2004-06-30", "close": 8916.36564786, "volume": 2.0}, {"date": "2004-07-01", "close": 8105.7869526, "volume": 1.0}, {"date": "2004-07-02", "close": 8511.07630023, "volume": 2.0}, {"date": "2004-07-05", "close": 7700.49760497, "volume": 4.0}, {"date": "2004-07-06", "close": 7700.49760497, "volume": 1.0}, {"date": "2004-07-07", "close": 8105.7869526, "volume": 0.0}, {"date": "2004-07-08", "close": 7700.49760497, "volume": 1.0}, {"date": "2004-07-12", "close": 8105.7869526, "volume": 0.0}, {"date": "2004-07-13", "close": 7538.381865918, "volume": 1.0}, {"date": "2004-07-14", "close": 7619.439735444, "volume": 0.0}, {"date": "2004-07-16", "close": 7781.555474496, "volume": 1.0}, {"date": "2004-07-19", "close": 7700.49760497, "volume": 4.0}, {"date": "2004-07-20", "close": 8024.729083074, "volume": 0.0}, {"date": "2004-07-21", "close": 8105.7869526, "volume": 1.0}, {"date": "2004-07-22", "close": 7943.671213548, "volume": 2.0}, {"date": "2004-07-26", "close": 7781.555474496, "volume": 0.0}, {"date": "2004-07-28", "close": 7781.555474496, "volume": 1.0}, {"date": "2004-07-30", "close": 8105.7869526, "volume": 6.0}, {"date": "2004-08-03", "close": 8511.07630023, "volume": 2.0}, {"date": "2004-08-04", "close": 8916.36564786, "volume": 1.0}, {"date": "2004-08-05", "close": 8916.36564786, "volume": 1.0}, {"date": "2004-08-06", "close": 8916.36564786, "volume": 1.0}, {"date": "2004-08-09", "close": 8511.07630023, "volume": 0.0}, {"date": "2004-08-10", "close": 8511.07630023, "volume": 0.0}, {"date": "2004-08-11", "close": 8916.36564786, "volume": 1.0}, {"date": "2004-08-12", "close": 8511.07630023, "volume": 0.0}, {"date": "2004-08-17", "close": 8511.07630023, "volume": 0.0}, {"date": "2004-08-18", "close": 8511.07630023, "volume": 0.0}, {"date": "2004-08-20", "close": 8511.07630023, "volume": 2.0}, {"date": "2004-08-23", "close": 10537.52303838, "volume": 13.0}, {"date": "2004-08-24", "close": 10132.23369075, "volume": 2.0}, {"date": "2004-08-25", "close": 9726.94434312, "volume": 4.0}, {"date": "2004-08-26", "close": 9726.94434312, "volume": 1.0}, {"date": "2004-08-27", "close": 9726.94434312, "volume": 0.0}, {"date": "2004-08-30", "close": 9726.94434312, "volume": 0.0}, {"date": "2004-08-31", "close": 8916.36564786, "volume": 1.0}, {"date": "2004-09-01", "close": 9726.94434312, "volume": 5.0}, {"date": "2004-09-03", "close": 9726.94434312, "volume": 0.0}, {"date": "2004-09-06", "close": 10132.23369075, "volume": 3.0}, {"date": "2004-09-07", "close": 9726.94434312, "volume": 0.0}, {"date": "2004-09-08", "close": 9726.94434312, "volume": 4.0}, {"date": "2004-09-10", "close": 9726.94434312, "volume": 3.0}, {"date": "2004-09-13", "close": 9726.94434312, "volume": 1.0}, {"date": "2004-09-14", "close": 9726.94434312, "volume": 0.0}, {"date": "2004-09-15", "close": 9726.94434312, "volume": 1.0}, {"date": "2004-09-16", "close": 11348.10173364, "volume": 13.0}, {"date": "2004-09-17", "close": 12563.96977653, "volume": 19.0}, {"date": "2004-09-20", "close": 12158.6804289, "volume": 12.0}, {"date": "2004-09-21", "close": 11348.10173364, "volume": 6.0}, {"date": "2004-09-22", "close": 12158.6804289, "volume": 7.0}, {"date": "2004-09-23", "close": 12158.6804289, "volume": 9.0}, {"date": "2004-09-24", "close": 11348.10173364, "volume": 2.0}, {"date": "2004-09-27", "close": 11348.10173364, "volume": 0.0}, {"date": "2004-09-28", "close": 11348.10173364, "volume": 3.0}, {"date": "2004-09-29", "close": 12158.6804289, "volume": 3.0}, {"date": "2004-09-30", "close": 11348.10173364, "volume": 0.0}, {"date": "2004-10-01", "close": 11348.10173364, "volume": 1.0}, {"date": "2004-10-04", "close": 10942.81238601, "volume": 1.0}, {"date": "2004-10-05", "close": 11753.39108127, "volume": 1.0}, {"date": "2004-10-06", "close": 12158.6804289, "volume": 2.0}, {"date": "2004-10-07", "close": 12563.96977653, "volume": 5.0}, {"date": "2004-10-08", "close": 12158.6804289, "volume": 2.0}, {"date": "2004-10-11", "close": 12158.6804289, "volume": 1.0}, {"date": "2004-10-12", "close": 12563.96977653, "volume": 5.0}, {"date": "2004-10-13", "close": 12158.6804289, "volume": 1.0}, {"date": "2004-10-14", "close": 11753.39108127, "volume": 2.0}, {"date": "2004-10-15", "close": 11753.39108127, "volume": 1.0}, {"date": "2004-10-18", "close": 12563.96977653, "volume": 0.0}, {"date": "2004-10-20", "close": 11753.39108127, "volume": 2.0}, {"date": "2004-10-21", "close": 11348.10173364, "volume": 0.0}, {"date": "2004-10-22", "close": 12158.6804289, "volume": 4.0}, {"date": "2004-10-25", "close": 11753.39108127, "volume": 2.0}, {"date": "2004-10-26", "close": 11753.39108127, "volume": 1.0}, {"date": "2004-10-27", "close": 12158.6804289, "volume": 1.0}, {"date": "2004-10-28", "close": 12158.6804289, "volume": 1.0}, {"date": "2004-10-29", "close": 11753.39108127, "volume": 1.0}, {"date": "2004-11-01", "close": 11348.10173364, "volume": 1.0}, {"date": "2004-11-03", "close": 11753.39108127, "volume": 0.0}, {"date": "2004-11-04", "close": 12158.6804289, "volume": 5.0}, {"date": "2004-11-05", "close": 12158.6804289, "volume": 2.0}, {"date": "2004-11-08", "close": 12158.6804289, "volume": 4.0}, {"date": "2004-11-09", "close": 14995.70586231, "volume": 10.0}, {"date": "2004-11-10", "close": 13374.54847179, "volume": 8.0}, {"date": "2004-11-11", "close": 13779.83781942, "volume": 3.0}, {"date": "2004-11-12", "close": 13374.54847179, "volume": 2.0}, {"date": "2004-11-15", "close": 13374.54847179, "volume": 2.0}, {"date": "2004-11-16", "close": 13779.83781942, "volume": 2.0}, {"date": "2004-11-17", "close": 13779.83781942, "volume": 0.0}, {"date": "2004-11-18", "close": 13374.54847179, "volume": 3.0}, {"date": "2004-11-19", "close": 12563.96977653, "volume": 1.0}, {"date": "2004-11-22", "close": 12563.96977653, "volume": 2.0}, {"date": "2004-11-23", "close": 13779.83781942, "volume": 2.0}, {"date": "2004-11-24", "close": 13374.54847179, "volume": 2.0}, {"date": "2004-11-25", "close": 13374.54847179, "volume": 1.0}, {"date": "2004-11-26", "close": 14590.41651468, "volume": 8.0}, {"date": "2004-11-29", "close": 15806.28455757, "volume": 16.0}, {"date": "2004-11-30", "close": 17832.73129572, "volume": 8.0}, {"date": "2004-12-01", "close": 15806.28455757, "volume": 6.0}, {"date": "2004-12-02", "close": 16211.5739052, "volume": 4.0}, {"date": "2004-12-03", "close": 15806.28455757, "volume": 5.0}, {"date": "2004-12-06", "close": 16211.5739052, "volume": 3.0}, {"date": "2004-12-07", "close": 15806.28455757, "volume": 3.0}, {"date": "2004-12-08", "close": 14185.12716705, "volume": 6.0}, {"date": "2004-12-09", "close": 14590.41651468, "volume": 3.0}, {"date": "2004-12-10", "close": 14995.70586231, "volume": 2.0}, {"date": "2004-12-13", "close": 14590.41651468, "volume": 3.0}, {"date": "2004-12-14", "close": 14590.41651468, "volume": 3.0}, {"date": "2004-12-15", "close": 14185.12716705, "volume": 0.0}, {"date": "2004-12-16", "close": 14185.12716705, "volume": 2.0}, {"date": "2004-12-17", "close": 14590.41651468, "volume": 1.0}, {"date": "2004-12-20", "close": 13779.83781942, "volume": 1.0}, {"date": "2004-12-21", "close": 13374.54847179, "volume": 1.0}, {"date": "2004-12-22", "close": 14590.41651468, "volume": 7.0}, {"date": "2004-12-23", "close": 13779.83781942, "volume": 1.0}, {"date": "2004-12-24", "close": 14590.41651468, "volume": 1.0}, {"date": "2004-12-29", "close": 15400.99520994, "volume": 0.0}, {"date": "2004-12-31", "close": 15806.28455757, "volume": 1.0}, {"date": "2005-01-04", "close": 14185.12716705, "volume": 1.0}, {"date": "2005-01-05", "close": 14185.12716705, "volume": 2.0}, {"date": "2005-01-06", "close": 13779.83781942, "volume": 1.0}, {"date": "2005-01-07", "close": 13779.83781942, "volume": 0.0}, {"date": "2005-01-10", "close": 14590.41651468, "volume": 2.0}, {"date": "2005-01-11", "close": 13779.83781942, "volume": 0.0}, {"date": "2005-01-12", "close": 13779.83781942, "volume": 1.0}, {"date": "2005-01-14", "close": 12969.25912416, "volume": 3.0}, {"date": "2005-01-17", "close": 13374.54847179, "volume": 1.0}, {"date": "2005-01-18", "close": 13374.54847179, "volume": 0.0}, {"date": "2005-01-20", "close": 13374.54847179, "volume": 0.0}, {"date": "2005-01-21", "close": 13374.54847179, "volume": 1.0}, {"date": "2005-01-24", "close": 12969.25912416, "volume": 0.0}, {"date": "2005-01-25", "close": 13374.54847179, "volume": 2.0}, {"date": "2005-01-27", "close": 13374.54847179, "volume": 0.0}, {"date": "2005-02-01", "close": 13779.83781942, "volume": 0.0}, {"date": "2005-02-02", "close": 13779.83781942, "volume": 1.0}, {"date": "2005-02-03", "close": 14590.41651468, "volume": 1.0}, {"date": "2005-02-04", "close": 14590.41651468, "volume": 2.0}, {"date": "2005-02-09", "close": 13779.83781942, "volume": 1.0}, {"date": "2005-02-10", "close": 13374.54847179, "volume": 0.0}, {"date": "2005-02-11", "close": 13374.54847179, "volume": 0.0}, {"date": "2005-02-14", "close": 14185.12716705, "volume": 1.0}, {"date": "2005-02-15", "close": 13779.83781942, "volume": 0.0}, {"date": "2005-02-16", "close": 13374.54847179, "volume": 1.0}, {"date": "2005-02-17", "close": 13374.54847179, "volume": 1.0}, {"date": "2005-02-18", "close": 14185.12716705, "volume": 1.0}, {"date": "2005-02-21", "close": 14590.41651468, "volume": 1.0}, {"date": "2005-02-22", "close": 14590.41651468, "volume": 1.0}, {"date": "2005-02-23", "close": 13374.54847179, "volume": 2.0}, {"date": "2005-02-24", "close": 13374.54847179, "volume": 0.0}, {"date": "2005-02-25", "close": 14590.41651468, "volume": 1.0}, {"date": "2005-02-28", "close": 14185.12716705, "volume": 3.0}, {"date": "2005-03-02", "close": 15806.28455757, "volume": 6.0}, {"date": "2005-03-03", "close": 15400.99520994, "volume": 1.0}, {"date": "2005-03-04", "close": 15806.28455757, "volume": 5.0}, {"date": "2005-03-07", "close": 15400.99520994, "volume": 5.0}, {"date": "2005-03-08", "close": 14590.41651468, "volume": 2.0}, {"date": "2005-03-09", "close": 15806.28455757, "volume": 6.0}, {"date": "2005-03-10", "close": 15806.28455757, "volume": 1.0}, {"date": "2005-03-11", "close": 16616.86325283, "volume": 1.0}, {"date": "2005-03-14", "close": 14995.70586231, "volume": 2.0}, {"date": "2005-03-15", "close": 15806.28455757, "volume": 2.0}, {"date": "2005-03-16", "close": 15400.99520994, "volume": 1.0}, {"date": "2005-03-17", "close": 19453.88868624, "volume": 23.0}, {"date": "2005-03-18", "close": 18643.30999098, "volume": 9.0}, {"date": "2005-03-21", "close": 17832.73129572, "volume": 4.0}, {"date": "2005-03-22", "close": 16616.86325283, "volume": 3.0}, {"date": "2005-03-23", "close": 17022.15260046, "volume": 3.0}, {"date": "2005-03-24", "close": 18643.30999098, "volume": 11.0}, {"date": "2005-03-29", "close": 17427.44194809, "volume": 6.0}, {"date": "2005-03-30", "close": 16211.5739052, "volume": 5.0}, {"date": "2005-03-31", "close": 16211.5739052, "volume": 1.0}, {"date": "2005-04-01", "close": 17022.15260046, "volume": 2.0}, {"date": "2005-04-04", "close": 19453.88868624, "volume": 10.0}, {"date": "2005-04-05", "close": 21075.04607676, "volume": 10.0}, {"date": "2005-04-06", "close": 20264.4673815, "volume": 7.0}, {"date": "2005-04-07", "close": 23506.78216254, "volume": 21.0}, {"date": "2005-04-08", "close": 23101.49281491, "volume": 20.0}, {"date": "2005-04-11", "close": 21480.33542439, "volume": 8.0}, {"date": "2005-04-12", "close": 21885.62477202, "volume": 4.0}, {"date": "2005-04-13", "close": 20264.4673815, "volume": 4.0}, {"date": "2005-04-14", "close": 20264.4673815, "volume": 2.0}, {"date": "2005-04-15", "close": 19048.59933861, "volume": 4.0}, {"date": "2005-04-18", "close": 17832.73129572, "volume": 3.0}, {"date": "2005-04-19", "close": 18238.02064335, "volume": 0.0}, {"date": "2005-04-20", "close": 17832.73129572, "volume": 1.0}, {"date": "2005-04-21", "close": 19453.88868624, "volume": 1.0}, {"date": "2005-04-22", "close": 21075.04607676, "volume": 4.0}, {"date": "2005-04-26", "close": 20264.4673815, "volume": 3.0}, {"date": "2005-04-27", "close": 19453.88868624, "volume": 1.0}, {"date": "2005-04-28", "close": 21480.33542439, "volume": 1.0}, {"date": "2005-04-29", "close": 19048.59933861, "volume": 1.0}, {"date": "2005-05-02", "close": 18643.30999098, "volume": 1.0}, {"date": "2005-05-03", "close": 17427.44194809, "volume": 1.0}, {"date": "2005-05-04", "close": 16211.5739052, "volume": 6.0}, {"date": "2005-05-05", "close": 16616.86325283, "volume": 2.0}, {"date": "2005-05-06", "close": 18238.02064335, "volume": 3.0}, {"date": "2005-05-09", "close": 17832.73129572, "volume": 2.0}, {"date": "2005-05-10", "close": 20264.4673815, "volume": 1.0}, {"date": "2005-05-11", "close": 17022.15260046, "volume": 0.0}, {"date": "2005-05-12", "close": 17832.73129572, "volume": 1.0}, {"date": "2005-05-13", "close": 17832.73129572, "volume": 0.0}, {"date": "2005-05-16", "close": 18643.30999098, "volume": 0.0}, {"date": "2005-05-17", "close": 15400.99520994, "volume": 6.0}, {"date": "2005-05-18", "close": 16211.5739052, "volume": 0.0}, {"date": "2005-05-19", "close": 14590.41651468, "volume": 6.0}, {"date": "2005-05-20", "close": 14995.70586231, "volume": 2.0}, {"date": "2005-05-23", "close": 14995.70586231, "volume": 4.0}, {"date": "2005-05-24", "close": 14995.70586231, "volume": 0.0}, {"date": "2005-05-25", "close": 12969.25912416, "volume": 4.0}, {"date": "2005-05-26", "close": 14185.12716705, "volume": 1.0}, {"date": "2005-05-27", "close": 14590.41651468, "volume": 1.0}, {"date": "2005-05-30", "close": 14185.12716705, "volume": 3.0}, {"date": "2005-05-31", "close": 15400.99520994, "volume": 0.0}, {"date": "2005-06-01", "close": 15400.99520994, "volume": 0.0}, {"date": "2005-06-02", "close": 15400.99520994, "volume": 1.0}, {"date": "2005-06-03", "close": 15400.99520994, "volume": 1.0}, {"date": "2005-06-06", "close": 15400.99520994, "volume": 0.0}, {"date": "2005-06-07", "close": 16616.86325283, "volume": 2.0}, {"date": "2005-06-08", "close": 16211.5739052, "volume": 0.0}, {"date": "2005-06-09", "close": 15806.28455757, "volume": 1.0}, {"date": "2005-06-10", "close": 14590.41651468, "volume": 1.0}, {"date": "2005-06-14", "close": 14995.70586231, "volume": 0.0}, {"date": "2005-06-15", "close": 14995.70586231, "volume": 0.0}, {"date": "2005-06-16", "close": 14995.70586231, "volume": 1.0}, {"date": "2005-06-17", "close": 14995.70586231, "volume": 1.0}, {"date": "2005-06-20", "close": 14590.41651468, "volume": 0.0}, {"date": "2005-06-21", "close": 15400.99520994, "volume": 1.0}, {"date": "2005-06-22", "close": 14590.41651468, "volume": 0.0}, {"date": "2005-06-23", "close": 14590.41651468, "volume": 0.0}, {"date": "2005-06-24", "close": 14590.41651468, "volume": 1.0}, {"date": "2005-06-27", "close": 14590.41651468, "volume": 1.0}, {"date": "2005-06-28", "close": 14590.41651468, "volume": 1.0}, {"date": "2005-06-29", "close": 16211.5739052, "volume": 2.0}, {"date": "2005-06-30", "close": 14995.70586231, "volume": 7.0}, {"date": "2005-07-04", "close": 17022.15260046, "volume": 8.0}, {"date": "2005-07-05", "close": 15400.99520994, "volume": 0.0}, {"date": "2005-07-06", "close": 14995.70586231, "volume": 2.0}, {"date": "2005-07-07", "close": 15400.99520994, "volume": 2.0}, {"date": "2005-07-08", "close": 16211.5739052, "volume": 4.0}, {"date": "2005-07-11", "close": 16211.5739052, "volume": 3.0}, {"date": "2005-07-12", "close": 18643.30999098, "volume": 6.0}, {"date": "2005-07-13", "close": 18238.02064335, "volume": 0.0}, {"date": "2005-07-14", "close": 17832.73129572, "volume": 1.0}, {"date": "2005-07-15", "close": 17427.44194809, "volume": 2.0}, {"date": "2005-07-18", "close": 17832.73129572, "volume": 1.0}, {"date": "2005-07-19", "close": 17832.73129572, "volume": 1.0}, {"date": "2005-07-20", "close": 17022.15260046, "volume": 1.0}, {"date": "2005-07-21", "close": 17022.15260046, "volume": 0.0}, {"date": "2005-07-22", "close": 17022.15260046, "volume": 0.0}, {"date": "2005-07-25", "close": 16211.5739052, "volume": 1.0}, {"date": "2005-07-26", "close": 16211.5739052, "volume": 1.0}, {"date": "2005-07-27", "close": 16616.86325283, "volume": 1.0}, {"date": "2005-07-28", "close": 16616.86325283, "volume": 1.0}, {"date": "2005-07-29", "close": 16211.5739052, "volume": 1.0}, {"date": "2005-08-01", "close": 16211.5739052, "volume": 1.0}, {"date": "2005-08-02", "close": 16211.5739052, "volume": 3.0}, {"date": "2005-08-03", "close": 15400.99520994, "volume": 0.0}, {"date": "2005-08-04", "close": 17427.44194809, "volume": 1.0}, {"date": "2005-08-05", "close": 16211.5739052, "volume": 1.0}, {"date": "2005-08-08", "close": 15806.28455757, "volume": 1.0}, {"date": "2005-08-09", "close": 16211.5739052, "volume": 0.0}, {"date": "2005-08-10", "close": 17022.15260046, "volume": 1.0}, {"date": "2005-08-11", "close": 16616.86325283, "volume": 0.0}, {"date": "2005-08-15", "close": 15806.28455757, "volume": 1.0}, {"date": "2005-08-16", "close": 15806.28455757, "volume": 3.0}, {"date": "2005-08-17", "close": 15400.99520994, "volume": 3.0}, {"date": "2005-08-18", "close": 14590.41651468, "volume": 2.0}, {"date": "2005-08-19", "close": 14590.41651468, "volume": 1.0}, {"date": "2005-08-22", "close": 15400.99520994, "volume": 1.0}, {"date": "2005-08-23", "close": 16211.5739052, "volume": 4.0}, {"date": "2005-08-24", "close": 15400.99520994, "volume": 2.0}, {"date": "2005-08-25", "close": 15806.28455757, "volume": 0.0}, {"date": "2005-08-26", "close": 15400.99520994, "volume": 1.0}, {"date": "2005-08-29", "close": 16211.5739052, "volume": 3.0}, {"date": "2005-08-31", "close": 17022.15260046, "volume": 0.0}, {"date": "2005-09-01", "close": 17832.73129572, "volume": 3.0}, {"date": "2005-09-02", "close": 17832.73129572, "volume": 1.0}, {"date": "2005-09-05", "close": 17022.15260046, "volume": 1.0}, {"date": "2005-09-06", "close": 17022.15260046, "volume": 5.0}, {"date": "2005-09-07", "close": 17022.15260046, "volume": 0.0}, {"date": "2005-09-08", "close": 17022.15260046, "volume": 0.0}, {"date": "2005-09-09", "close": 17022.15260046, "volume": 1.0}, {"date": "2005-09-12", "close": 16616.86325283, "volume": 0.0}, {"date": "2005-09-13", "close": 17022.15260046, "volume": 0.0}, {"date": "2005-09-15", "close": 17022.15260046, "volume": 0.0}, {"date": "2005-09-16", "close": 17832.73129572, "volume": 4.0}, {"date": "2005-09-19", "close": 16616.86325283, "volume": 2.0}, {"date": "2005-09-20", "close": 16616.86325283, "volume": 0.0}, {"date": "2005-09-27", "close": 17427.44194809, "volume": 1.0}, {"date": "2005-09-28", "close": 17022.15260046, "volume": 1.0}, {"date": "2005-09-29", "close": 17427.44194809, "volume": 0.0}, {"date": "2005-09-30", "close": 17427.44194809, "volume": 0.0}, {"date": "2005-10-03", "close": 17022.15260046, "volume": 0.0}, {"date": "2005-10-04", "close": 16211.5739052, "volume": 0.0}, {"date": "2005-10-05", "close": 17022.15260046, "volume": 1.0}, {"date": "2005-10-06", "close": 15806.28455757, "volume": 6.0}, {"date": "2005-10-07", "close": 16616.86325283, "volume": 0.0}, {"date": "2005-10-10", "close": 16616.86325283, "volume": 0.0}, {"date": "2005-10-11", "close": 15400.99520994, "volume": 7.0}, {"date": "2005-10-12", "close": 16211.5739052, "volume": 0.0}, {"date": "2005-10-13", "close": 16211.5739052, "volume": 4.0}, {"date": "2005-10-14", "close": 15400.99520994, "volume": 2.0}, {"date": "2005-10-18", "close": 15806.28455757, "volume": 0.0}, {"date": "2005-10-19", "close": 15400.99520994, "volume": 2.0}, {"date": "2005-10-20", "close": 15400.99520994, "volume": 1.0}, {"date": "2005-10-21", "close": 15400.99520994, "volume": 1.0}, {"date": "2005-10-24", "close": 16211.5739052, "volume": 0.0}, {"date": "2005-10-25", "close": 15400.99520994, "volume": 1.0}, {"date": "2005-10-27", "close": 15806.28455757, "volume": 0.0}, {"date": "2005-10-28", "close": 16211.5739052, "volume": 2.0}, {"date": "2005-10-31", "close": 14995.70586231, "volume": 1.0}, {"date": "2005-11-01", "close": 15806.28455757, "volume": 0.0}, {"date": "2005-11-02", "close": 14590.41651468, "volume": 0.0}, {"date": "2005-11-03", "close": 15400.99520994, "volume": 0.0}, {"date": "2005-11-04", "close": 15400.99520994, "volume": 1.0}, {"date": "2005-11-07", "close": 16211.5739052, "volume": 0.0}, {"date": "2005-11-08", "close": 15806.28455757, "volume": 1.0}, {"date": "2005-11-09", "close": 15806.28455757, "volume": 1.0}, {"date": "2005-11-10", "close": 15806.28455757, "volume": 0.0}, {"date": "2005-11-11", "close": 14995.70586231, "volume": 1.0}, {"date": "2005-11-14", "close": 16211.5739052, "volume": 0.0}, {"date": "2005-11-15", "close": 16211.5739052, "volume": 1.0}, {"date": "2005-11-16", "close": 16211.5739052, "volume": 0.0}, {"date": "2005-11-17", "close": 16616.86325283, "volume": 1.0}, {"date": "2005-11-18", "close": 16616.86325283, "volume": 1.0}, {"date": "2005-11-22", "close": 16211.5739052, "volume": 2.0}, {"date": "2005-11-23", "close": 16211.5739052, "volume": 5.0}, {"date": "2005-11-24", "close": 17022.15260046, "volume": 6.0}, {"date": "2005-11-25", "close": 18238.02064335, "volume": 5.0}, {"date": "2005-11-28", "close": 16616.86325283, "volume": 6.0}, {"date": "2005-11-29", "close": 16211.5739052, "volume": 1.0}, {"date": "2005-11-30", "close": 16616.86325283, "volume": 1.0}, {"date": "2005-12-01", "close": 17022.15260046, "volume": 2.0}, {"date": "2005-12-02", "close": 17427.44194809, "volume": 2.0}, {"date": "2005-12-05", "close": 16616.86325283, "volume": 2.0}, {"date": "2005-12-06", "close": 16616.86325283, "volume": 2.0}, {"date": "2005-12-07", "close": 17022.15260046, "volume": 0.0}, {"date": "2005-12-08", "close": 16616.86325283, "volume": 1.0}, {"date": "2005-12-09", "close": 16211.5739052, "volume": 6.0}, {"date": "2005-12-12", "close": 15806.28455757, "volume": 3.0}, {"date": "2005-12-13", "close": 14995.70586231, "volume": 3.0}, {"date": "2005-12-14", "close": 15400.99520994, "volume": 3.0}, {"date": "2005-12-15", "close": 14995.70586231, "volume": 3.0}, {"date": "2005-12-16", "close": 14995.70586231, "volume": 1.0}, {"date": "2005-12-19", "close": 14590.41651468, "volume": 0.0}, {"date": "2005-12-20", "close": 14995.70586231, "volume": 1.0}, {"date": "2005-12-22", "close": 14590.41651468, "volume": 3.0}, {"date": "2005-12-23", "close": 14995.70586231, "volume": 1.0}, {"date": "2005-12-28", "close": 14995.70586231, "volume": 0.0}, {"date": "2005-12-29", "close": 14995.70586231, "volume": 2.0}, {"date": "2005-12-30", "close": 15400.99520994, "volume": 1.0}, {"date": "2006-01-03", "close": 15400.99520994, "volume": 4.0}, {"date": "2006-01-04", "close": 14995.70586231, "volume": 7.0}, {"date": "2006-01-05", "close": 15400.99520994, "volume": 5.0}, {"date": "2006-01-06", "close": 14995.70586231, "volume": 2.0}, {"date": "2006-01-09", "close": 15400.99520994, "volume": 1.0}, {"date": "2006-01-10", "close": 15806.28455757, "volume": 5.0}, {"date": "2006-01-11", "close": 15400.99520994, "volume": 1.0}, {"date": "2006-01-12", "close": 15400.99520994, "volume": 5.0}, {"date": "2006-01-13", "close": 15806.28455757, "volume": 3.0}, {"date": "2006-01-16", "close": 15400.99520994, "volume": 2.0}, {"date": "2006-01-17", "close": 14995.70586231, "volume": 3.0}, {"date": "2006-01-18", "close": 14995.70586231, "volume": 4.0}, {"date": "2006-01-19", "close": 14995.70586231, "volume": 5.0}, {"date": "2006-01-20", "close": 15400.99520994, "volume": 1.0}, {"date": "2006-01-23", "close": 14995.70586231, "volume": 1.0}, {"date": "2006-01-24", "close": 15400.99520994, "volume": 7.0}, {"date": "2006-01-25", "close": 15400.99520994, "volume": 4.0}, {"date": "2006-01-27", "close": 15400.99520994, "volume": 3.0}, {"date": "2006-01-30", "close": 15806.28455757, "volume": 4.0}, {"date": "2006-01-31", "close": 14995.70586231, "volume": 2.0}, {"date": "2006-02-01", "close": 14995.70586231, "volume": 9.0}, {"date": "2006-02-02", "close": 15400.99520994, "volume": 8.0}, {"date": "2006-02-03", "close": 14185.12716705, "volume": 1.0}, {"date": "2006-02-06", "close": 14995.70586231, "volume": 0.0}, {"date": "2006-02-07", "close": 14590.41651468, "volume": 1.0}, {"date": "2006-02-08", "close": 14590.41651468, "volume": 2.0}, {"date": "2006-02-09", "close": 13779.83781942, "volume": 4.0}, {"date": "2006-02-10", "close": 13374.54847179, "volume": 3.0}, {"date": "2006-02-13", "close": 13779.83781942, "volume": 1.0}, {"date": "2006-02-14", "close": 13374.54847179, "volume": 5.0}, {"date": "2006-02-15", "close": 13374.54847179, "volume": 1.0}, {"date": "2006-02-16", "close": 13374.54847179, "volume": 5.0}, {"date": "2006-02-17", "close": 13779.83781942, "volume": 9.0}, {"date": "2006-02-20", "close": 14590.41651468, "volume": 5.0}, {"date": "2006-02-21", "close": 14590.41651468, "volume": 1.0}, {"date": "2006-02-22", "close": 14185.12716705, "volume": 2.0}, {"date": "2006-02-23", "close": 13779.83781942, "volume": 7.0}, {"date": "2006-02-24", "close": 14590.41651468, "volume": 2.0}, {"date": "2006-02-27", "close": 13779.83781942, "volume": 5.0}, {"date": "2006-02-28", "close": 14185.12716705, "volume": 3.0}, {"date": "2006-03-01", "close": 13779.83781942, "volume": 3.0}, {"date": "2006-03-02", "close": 14185.12716705, "volume": 2.0}, {"date": "2006-03-03", "close": 14590.41651468, "volume": 8.0}, {"date": "2006-03-06", "close": 14185.12716705, "volume": 7.0}, {"date": "2006-03-07", "close": 13779.83781942, "volume": 2.0}, {"date": "2006-03-08", "close": 11753.39108127, "volume": 9.0}, {"date": "2006-03-09", "close": 11753.39108127, "volume": 2.0}, {"date": "2006-03-10", "close": 12158.6804289, "volume": 2.0}, {"date": "2006-03-13", "close": 12563.96977653, "volume": 0.0}, {"date": "2006-03-14", "close": 12158.6804289, "volume": 1.0}, {"date": "2006-03-15", "close": 12969.25912416, "volume": 5.0}, {"date": "2006-03-16", "close": 13779.83781942, "volume": 5.0}, {"date": "2006-03-17", "close": 12969.25912416, "volume": 6.0}, {"date": "2006-03-20", "close": 11753.39108127, "volume": 4.0}, {"date": "2006-03-21", "close": 10942.81238601, "volume": 5.0}, {"date": "2006-03-22", "close": 10942.81238601, "volume": 22.0}, {"date": "2006-03-23", "close": 10942.81238601, "volume": 10.0}, {"date": "2006-03-24", "close": 11348.10173364, "volume": 2.0}, {"date": "2006-03-27", "close": 10942.81238601, "volume": 8.0}, {"date": "2006-03-28", "close": 10537.52303838, "volume": 3.0}, {"date": "2006-03-29", "close": 10942.81238601, "volume": 2.0}, {"date": "2006-03-30", "close": 10942.81238601, "volume": 0.0}, {"date": "2006-03-31", "close": 10942.81238601, "volume": 7.0}, {"date": "2006-04-03", "close": 10537.52303838, "volume": 4.0}, {"date": "2006-04-04", "close": 10537.52303838, "volume": 3.0}, {"date": "2006-04-05", "close": 10537.52303838, "volume": 0.0}, {"date": "2006-04-06", "close": 10537.52303838, "volume": 1.0}, {"date": "2006-04-07", "close": 11348.10173364, "volume": 3.0}, {"date": "2006-04-10", "close": 10942.81238601, "volume": 1.0}, {"date": "2006-04-11", "close": 10537.52303838, "volume": 19.0}, {"date": "2006-04-12", "close": 10537.52303838, "volume": 1.0}, {"date": "2006-04-13", "close": 10942.81238601, "volume": 2.0}, {"date": "2006-04-18", "close": 11753.39108127, "volume": 7.0}, {"date": "2006-04-19", "close": 11348.10173364, "volume": 5.0}, {"date": "2006-04-20", "close": 11348.10173364, "volume": 6.0}, {"date": "2006-04-21", "close": 11348.10173364, "volume": 1.0}, {"date": "2006-04-24", "close": 11753.39108127, "volume": 1.0}, {"date": "2006-04-26", "close": 11348.10173364, "volume": 4.0}, {"date": "2006-04-27", "close": 11348.10173364, "volume": 1.0}, {"date": "2006-04-28", "close": 11348.10173364, "volume": 3.0}, {"date": "2006-05-01", "close": 12158.6804289, "volume": 17.0}, {"date": "2006-05-02", "close": 12158.6804289, "volume": 8.0}, {"date": "2006-05-03", "close": 12158.6804289, "volume": 2.0}, {"date": "2006-05-04", "close": 12563.96977653, "volume": 10.0}, {"date": "2006-05-05", "close": 12158.6804289, "volume": 12.0}, {"date": "2006-05-08", "close": 12158.6804289, "volume": 11.0}, {"date": "2006-05-09", "close": 12969.25912416, "volume": 2.0}, {"date": "2006-05-10", "close": 12969.25912416, "volume": 7.0}, {"date": "2006-05-11", "close": 13779.83781942, "volume": 7.0}, {"date": "2006-05-12", "close": 14185.12716705, "volume": 6.0}, {"date": "2006-05-15", "close": 13374.54847179, "volume": 3.0}, {"date": "2006-05-16", "close": 12969.25912416, "volume": 7.0}, {"date": "2006-05-17", "close": 12563.96977653, "volume": 7.0}, {"date": "2006-05-18", "close": 11348.10173364, "volume": 6.0}, {"date": "2006-05-19", "close": 10942.81238601, "volume": 0.0}, {"date": "2006-05-22", "close": 10132.23369075, "volume": 7.0}, {"date": "2006-05-23", "close": 10537.52303838, "volume": 3.0}, {"date": "2006-05-24", "close": 10942.81238601, "volume": 2.0}, {"date": "2006-05-25", "close": 10132.23369075, "volume": 7.0}, {"date": "2006-05-26", "close": 10537.52303838, "volume": 1.0}, {"date": "2006-05-29", "close": 10537.52303838, "volume": 1.0}, {"date": "2006-05-30", "close": 10942.81238601, "volume": 2.0}, {"date": "2006-05-31", "close": 10537.52303838, "volume": 4.0}, {"date": "2006-06-01", "close": 10132.23369075, "volume": 1.0}, {"date": "2006-06-02", "close": 10942.81238601, "volume": 3.0}, {"date": "2006-06-05", "close": 10537.52303838, "volume": 2.0}, {"date": "2006-06-06", "close": 10537.52303838, "volume": 3.0}, {"date": "2006-06-07", "close": 10537.52303838, "volume": 2.0}, {"date": "2006-06-08", "close": 10537.52303838, "volume": 3.0}, {"date": "2006-06-09", "close": 10537.52303838, "volume": 5.0}, {"date": "2006-06-13", "close": 10537.52303838, "volume": 2.0}, {"date": "2006-06-14", "close": 10537.52303838, "volume": 6.0}, {"date": "2006-06-15", "close": 10942.81238601, "volume": 1.0}, {"date": "2006-06-16", "close": 11753.39108127, "volume": 2.0}, {"date": "2006-06-19", "close": 11348.10173364, "volume": 0.0}, {"date": "2006-06-20", "close": 11348.10173364, "volume": 0.0}, {"date": "2006-06-21", "close": 10537.52303838, "volume": 1.0}, {"date": "2006-06-22", "close": 10942.81238601, "volume": 1.0}, {"date": "2006-06-23", "close": 10537.52303838, "volume": 1.0}, {"date": "2006-06-26", "close": 10537.52303838, "volume": 8.0}, {"date": "2006-06-27", "close": 10537.52303838, "volume": 5.0}, {"date": "2006-06-28", "close": 10537.52303838, "volume": 3.0}, {"date": "2006-06-29", "close": 10537.52303838, "volume": 4.0}, {"date": "2006-06-30", "close": 10537.52303838, "volume": 0.0}, {"date": "2006-07-03", "close": 10537.52303838, "volume": 4.0}, {"date": "2006-07-04", "close": 10537.52303838, "volume": 2.0}, {"date": "2006-07-05", "close": 10537.52303838, "volume": 7.0}, {"date": "2006-07-06", "close": 10132.23369075, "volume": 1.0}, {"date": "2006-07-07", "close": 10132.23369075, "volume": 0.0}, {"date": "2006-07-10", "close": 10132.23369075, "volume": 1.0}, {"date": "2006-07-11", "close": 9726.94434312, "volume": 6.0}, {"date": "2006-07-12", "close": 9726.94434312, "volume": 2.0}, {"date": "2006-07-13", "close": 9726.94434312, "volume": 5.0}, {"date": "2006-07-14", "close": 9726.94434312, "volume": 7.0}, {"date": "2006-07-17", "close": 9726.94434312, "volume": 6.0}, {"date": "2006-07-19", "close": 9321.65499549, "volume": 1.0}, {"date": "2006-07-20", "close": 9321.65499549, "volume": 0.0}, {"date": "2006-07-21", "close": 10132.23369075, "volume": 4.0}, {"date": "2006-07-24", "close": 9321.65499549, "volume": 2.0}, {"date": "2006-07-25", "close": 9726.94434312, "volume": 1.0}, {"date": "2006-07-26", "close": 9726.94434312, "volume": 1.0}, {"date": "2006-07-27", "close": 9321.65499549, "volume": 5.0}, {"date": "2006-07-28", "close": 8916.36564786, "volume": 0.0}, {"date": "2006-07-31", "close": 9321.65499549, "volume": 1.0}, {"date": "2006-08-01", "close": 9321.65499549, "volume": 1.0}, {"date": "2006-08-02", "close": 8916.36564786, "volume": 3.0}, {"date": "2006-08-03", "close": 8511.07630023, "volume": 6.0}, {"date": "2006-08-04", "close": 8105.7869526, "volume": 10.0}, {"date": "2006-08-08", "close": 8105.7869526, "volume": 9.0}, {"date": "2006-08-09", "close": 7943.671213548, "volume": 0.0}, {"date": "2006-08-10", "close": 7781.555474496, "volume": 0.0}, {"date": "2006-08-11", "close": 8105.7869526, "volume": 3.0}, {"date": "2006-08-15", "close": 8916.36564786, "volume": 1.0}, {"date": "2006-08-16", "close": 8511.07630023, "volume": 1.0}, {"date": "2006-08-18", "close": 8511.07630023, "volume": 2.0}, {"date": "2006-08-21", "close": 8511.07630023, "volume": 1.0}, {"date": "2006-08-22", "close": 8105.7869526, "volume": 2.0}, {"date": "2006-08-24", "close": 8511.07630023, "volume": 2.0}, {"date": "2006-08-25", "close": 9726.94434312, "volume": 1.0}, {"date": "2006-08-28", "close": 9726.94434312, "volume": 0.0}, {"date": "2006-08-29", "close": 8916.36564786, "volume": 1.0}, {"date": "2006-08-30", "close": 9321.65499549, "volume": 1.0}, {"date": "2006-09-01", "close": 8511.07630023, "volume": 0.0}, {"date": "2006-09-04", "close": 9321.65499549, "volume": 0.0}, {"date": "2006-09-05", "close": 8511.07630023, "volume": 1.0}, {"date": "2006-09-11", "close": 8105.7869526, "volume": 1.0}, {"date": "2006-09-12", "close": 8105.7869526, "volume": 4.0}, {"date": "2006-09-13", "close": 7781.555474496, "volume": 2.0}, {"date": "2006-09-14", "close": 7781.555474496, "volume": 1.0}, {"date": "2006-09-15", "close": 7781.555474496, "volume": 0.0}, {"date": "2006-09-18", "close": 7781.555474496, "volume": 0.0}, {"date": "2006-09-19", "close": 8916.36564786, "volume": 15.0}, {"date": "2006-09-20", "close": 8916.36564786, "volume": 4.0}, {"date": "2006-09-21", "close": 8511.07630023, "volume": 2.0}, {"date": "2006-09-22", "close": 9321.65499549, "volume": 2.0}, {"date": "2006-09-25", "close": 8916.36564786, "volume": 2.0}, {"date": "2006-09-26", "close": 8511.07630023, "volume": 5.0}, {"date": "2006-09-27", "close": 8511.07630023, "volume": 4.0}, {"date": "2006-09-28", "close": 8511.07630023, "volume": 0.0}, {"date": "2006-09-29", "close": 8916.36564786, "volume": 0.0}, {"date": "2006-10-02", "close": 9321.65499549, "volume": 1.0}, {"date": "2006-10-03", "close": 9321.65499549, "volume": 0.0}, {"date": "2006-10-06", "close": 9321.65499549, "volume": 1.0}, {"date": "2006-10-09", "close": 8916.36564786, "volume": 1.0}, {"date": "2006-10-10", "close": 8916.36564786, "volume": 0.0}, {"date": "2006-10-11", "close": 9726.94434312, "volume": 0.0}, {"date": "2006-10-12", "close": 10132.23369075, "volume": 2.0}, {"date": "2006-10-13", "close": 10132.23369075, "volume": 0.0}, {"date": "2006-10-16", "close": 9726.94434312, "volume": 0.0}, {"date": "2006-10-17", "close": 10132.23369075, "volume": 0.0}, {"date": "2006-10-18", "close": 8916.36564786, "volume": 6.0}, {"date": "2006-10-19", "close": 8916.36564786, "volume": 1.0}, {"date": "2006-10-20", "close": 8916.36564786, "volume": 2.0}, {"date": "2006-10-23", "close": 8916.36564786, "volume": 1.0}, {"date": "2006-10-24", "close": 8916.36564786, "volume": 3.0}, {"date": "2006-10-25", "close": 8916.36564786, "volume": 3.0}, {"date": "2006-10-26", "close": 8916.36564786, "volume": 1.0}, {"date": "2006-10-27", "close": 8916.36564786, "volume": 1.0}, {"date": "2006-10-30", "close": 8916.36564786, "volume": 2.0}, {"date": "2006-10-31", "close": 8916.36564786, "volume": 1.0}, {"date": "2006-11-01", "close": 8916.36564786, "volume": 12.0}, {"date": "2006-11-02", "close": 8511.07630023, "volume": 6.0}, {"date": "2006-11-03", "close": 8916.36564786, "volume": 2.0}, {"date": "2006-11-06", "close": 8916.36564786, "volume": 5.0}, {"date": "2006-11-08", "close": 8511.07630023, "volume": 14.0}, {"date": "2006-11-10", "close": 8511.07630023, "volume": 1.0}, {"date": "2006-11-13", "close": 8916.36564786, "volume": 1.0}, {"date": "2006-11-14", "close": 8511.07630023, "volume": 17.0}, {"date": "2006-11-15", "close": 8105.7869526, "volume": 12.0}, {"date": "2006-11-16", "close": 8105.7869526, "volume": 14.0}, {"date": "2006-11-17", "close": 8105.7869526, "volume": 4.0}, {"date": "2006-11-20", "close": 8511.07630023, "volume": 2.0}, {"date": "2006-11-21", "close": 8511.07630023, "volume": 4.0}, {"date": "2006-11-22", "close": 8105.7869526, "volume": 15.0}, {"date": "2006-11-23", "close": 8916.36564786, "volume": 0.0}, {"date": "2006-11-24", "close": 8511.07630023, "volume": 6.0}, {"date": "2006-11-27", "close": 8511.07630023, "volume": 2.0}, {"date": "2006-11-28", "close": 8511.07630023, "volume": 3.0}, {"date": "2006-11-29", "close": 8511.07630023, "volume": 1.0}, {"date": "2006-11-30", "close": 8511.07630023, "volume": 7.0}, {"date": "2006-12-01", "close": 8511.07630023, "volume": 2.0}, {"date": "2006-12-04", "close": 8511.07630023, "volume": 2.0}, {"date": "2006-12-05", "close": 9321.65499549, "volume": 10.0}, {"date": "2006-12-06", "close": 8916.36564786, "volume": 5.0}, {"date": "2006-12-07", "close": 8916.36564786, "volume": 1.0}, {"date": "2006-12-08", "close": 8916.36564786, "volume": 6.0}, {"date": "2006-12-11", "close": 8511.07630023, "volume": 4.0}, {"date": "2006-12-13", "close": 7943.671213548, "volume": 15.0}, {"date": "2006-12-14", "close": 8511.07630023, "volume": 5.0}, {"date": "2006-12-18", "close": 8105.7869526, "volume": 3.0}, {"date": "2006-12-19", "close": 8105.7869526, "volume": 6.0}, {"date": "2006-12-20", "close": 8105.7869526, "volume": 1.0}, {"date": "2006-12-21", "close": 8511.07630023, "volume": 4.0}, {"date": "2006-12-22", "close": 9321.65499549, "volume": 0.0}, {"date": "2006-12-27", "close": 8511.07630023, "volume": 2.0}, {"date": "2006-12-28", "close": 8511.07630023, "volume": 1.0}, {"date": "2006-12-29", "close": 8916.36564786, "volume": 1.0}, {"date": "2007-01-02", "close": 9321.65499549, "volume": 3.0}, {"date": "2007-01-03", "close": 8916.36564786, "volume": 1.0}, {"date": "2007-01-04", "close": 8916.36564786, "volume": 1.0}, {"date": "2007-01-08", "close": 8511.07630023, "volume": 3.0}, {"date": "2007-01-09", "close": 8511.07630023, "volume": 8.0}, {"date": "2007-01-10", "close": 8511.07630023, "volume": 3.0}, {"date": "2007-01-11", "close": 8511.07630023, "volume": 1.0}, {"date": "2007-01-12", "close": 8105.7869526, "volume": 3.0}, {"date": "2007-01-15", "close": 8511.07630023, "volume": 9.0}, {"date": "2007-01-16", "close": 8105.7869526, "volume": 5.0}, {"date": "2007-01-17", "close": 8916.36564786, "volume": 5.0}, {"date": "2007-01-18", "close": 8105.7869526, "volume": 3.0}, {"date": "2007-01-19", "close": 8105.7869526, "volume": 4.0}, {"date": "2007-01-22", "close": 8105.7869526, "volume": 4.0}, {"date": "2007-01-23", "close": 7781.555474496, "volume": 6.0}, {"date": "2007-01-24", "close": 8024.729083074, "volume": 1.0}, {"date": "2007-01-25", "close": 7700.49760497, "volume": 7.0}, {"date": "2007-01-29", "close": 7781.555474496, "volume": 5.0}, {"date": "2007-01-30", "close": 7781.555474496, "volume": 1.0}, {"date": "2007-01-31", "close": 7781.555474496, "volume": 1.0}, {"date": "2007-02-01", "close": 7538.381865918, "volume": 17.0}, {"date": "2007-02-02", "close": 7700.49760497, "volume": 2.0}, {"date": "2007-02-05", "close": 7538.381865918, "volume": 0.0}, {"date": "2007-02-06", "close": 8024.729083074, "volume": 4.0}, {"date": "2007-02-07", "close": 7700.49760497, "volume": 4.0}, {"date": "2007-02-08", "close": 7457.323996392, "volume": 2.0}, {"date": "2007-02-09", "close": 7538.381865918, "volume": 2.0}, {"date": "2007-02-12", "close": 7457.323996392, "volume": 0.0}, {"date": "2007-02-13", "close": 7457.323996392, "volume": 1.0}, {"date": "2007-02-15", "close": 7619.439735444, "volume": 1.0}, {"date": "2007-02-16", "close": 7943.671213548, "volume": 0.0}, {"date": "2007-02-19", "close": 7781.555474496, "volume": 0.0}, {"date": "2007-02-20", "close": 7781.555474496, "volume": 0.0}, {"date": "2007-02-21", "close": 7700.49760497, "volume": 1.0}, {"date": "2007-02-22", "close": 7943.671213548, "volume": 8.0}, {"date": "2007-02-23", "close": 7862.613344022, "volume": 5.0}, {"date": "2007-02-26", "close": 7781.555474496, "volume": 2.0}, {"date": "2007-02-27", "close": 7700.49760497, "volume": 2.0}, {"date": "2007-02-28", "close": 7457.323996392, "volume": 10.0}, {"date": "2007-03-01", "close": 7295.20825734, "volume": 4.0}, {"date": "2007-03-02", "close": 7538.381865918, "volume": 0.0}, {"date": "2007-03-05", "close": 7295.20825734, "volume": 1.0}, {"date": "2007-03-06", "close": 7052.034648762, "volume": 0.0}, {"date": "2007-03-07", "close": 7700.49760497, "volume": 1.0}, {"date": "2007-03-08", "close": 7295.20825734, "volume": 1.0}, {"date": "2007-03-12", "close": 7295.20825734, "volume": 2.0}, {"date": "2007-03-14", "close": 7295.20825734, "volume": 0.0}, {"date": "2007-03-15", "close": 7295.20825734, "volume": 0.0}, {"date": "2007-03-19", "close": 6646.745301132, "volume": 2.0}, {"date": "2007-03-20", "close": 6808.861040184, "volume": 3.0}, {"date": "2007-03-21", "close": 6727.803170658, "volume": 1.0}, {"date": "2007-03-22", "close": 6727.803170658, "volume": 3.0}, {"date": "2007-03-23", "close": 6727.803170658, "volume": 1.0}, {"date": "2007-03-26", "close": 6727.803170658, "volume": 1.0}, {"date": "2007-03-27", "close": 6889.91890971, "volume": 2.0}, {"date": "2007-03-28", "close": 6970.976779236, "volume": 2.0}, {"date": "2007-03-29", "close": 6808.861040184, "volume": 0.0}, {"date": "2007-03-30", "close": 6970.976779236, "volume": 3.0}, {"date": "2007-04-02", "close": 6484.62956208, "volume": 2.0}, {"date": "2007-04-04", "close": 6889.91890971, "volume": 6.0}, {"date": "2007-04-10", "close": 6646.745301132, "volume": 2.0}, {"date": "2007-04-11", "close": 6565.687431606, "volume": 1.0}, {"date": "2007-04-13", "close": 6808.861040184, "volume": 1.0}, {"date": "2007-04-16", "close": 7214.150387814, "volume": 2.0}, {"date": "2007-04-17", "close": 7295.20825734, "volume": 2.0}, {"date": "2007-04-18", "close": 6484.62956208, "volume": 9.0}, {"date": "2007-04-19", "close": 6484.62956208, "volume": 4.0}, {"date": "2007-04-20", "close": 6484.62956208, "volume": 0.0}, {"date": "2007-04-23", "close": 6889.91890971, "volume": 2.0}, {"date": "2007-04-26", "close": 6646.745301132, "volume": 2.0}, {"date": "2007-04-27", "close": 6484.62956208, "volume": 3.0}, {"date": "2007-04-30", "close": 6565.687431606, "volume": 1.0}, {"date": "2007-05-01", "close": 6565.687431606, "volume": 2.0}, {"date": "2007-05-02", "close": 6565.687431606, "volume": 3.0}, {"date": "2007-05-03", "close": 6808.861040184, "volume": 1.0}, {"date": "2007-05-04", "close": 6565.687431606, "volume": 1.0}, {"date": "2007-05-07", "close": 6403.571692554, "volume": 6.0}, {"date": "2007-05-08", "close": 6403.571692554, "volume": 1.0}, {"date": "2007-05-09", "close": 6646.745301132, "volume": 1.0}, {"date": "2007-05-10", "close": 6646.745301132, "volume": 2.0}, {"date": "2007-05-11", "close": 6889.91890971, "volume": 3.0}, {"date": "2007-05-14", "close": 6565.687431606, "volume": 1.0}, {"date": "2007-05-15", "close": 6646.745301132, "volume": 1.0}, {"date": "2007-05-16", "close": 6889.91890971, "volume": 3.0}, {"date": "2007-05-17", "close": 6808.861040184, "volume": 3.0}, {"date": "2007-05-18", "close": 6727.803170658, "volume": 2.0}, {"date": "2007-05-21", "close": 6889.91890971, "volume": 4.0}, {"date": "2007-05-22", "close": 6808.861040184, "volume": 2.0}, {"date": "2007-05-23", "close": 7214.150387814, "volume": 4.0}, {"date": "2007-05-24", "close": 7376.266126866, "volume": 4.0}, {"date": "2007-05-25", "close": 7538.381865918, "volume": 3.0}, {"date": "2007-05-28", "close": 7619.439735444, "volume": 1.0}, {"date": "2007-05-29", "close": 7214.150387814, "volume": 0.0}, {"date": "2007-05-30", "close": 6970.976779236, "volume": 1.0}, {"date": "2007-05-31", "close": 7295.20825734, "volume": 2.0}, {"date": "2007-06-01", "close": 6889.91890971, "volume": 6.0}, {"date": "2007-06-04", "close": 7295.20825734, "volume": 4.0}, {"date": "2007-06-05", "close": 7700.49760497, "volume": 4.0}, {"date": "2007-06-06", "close": 7700.49760497, "volume": 3.0}, {"date": "2007-06-07", "close": 7295.20825734, "volume": 1.0}, {"date": "2007-06-08", "close": 7295.20825734, "volume": 3.0}, {"date": "2007-06-12", "close": 7295.20825734, "volume": 2.0}, {"date": "2007-06-13", "close": 7052.034648762, "volume": 3.0}, {"date": "2007-06-14", "close": 6889.91890971, "volume": 6.0}, {"date": "2007-06-15", "close": 6970.976779236, "volume": 2.0}, {"date": "2007-06-18", "close": 6889.91890971, "volume": 6.0}, {"date": "2007-06-19", "close": 7214.150387814, "volume": 4.0}, {"date": "2007-06-20", "close": 6889.91890971, "volume": 6.0}, {"date": "2007-06-21", "close": 6646.745301132, "volume": 5.0}, {"date": "2007-06-22", "close": 7295.20825734, "volume": 0.0}, {"date": "2007-06-25", "close": 6808.861040184, "volume": 2.0}, {"date": "2007-06-26", "close": 6646.745301132, "volume": 3.0}, {"date": "2007-06-27", "close": 6889.91890971, "volume": 2.0}, {"date": "2007-06-28", "close": 6889.91890971, "volume": 8.0}, {"date": "2007-06-29", "close": 6970.976779236, "volume": 6.0}, {"date": "2007-07-02", "close": 6889.91890971, "volume": 0.0}, {"date": "2007-07-03", "close": 6727.803170658, "volume": 0.0}, {"date": "2007-07-04", "close": 6808.861040184, "volume": 1.0}, {"date": "2007-07-05", "close": 7376.266126866, "volume": 4.0}, {"date": "2007-07-06", "close": 7457.323996392, "volume": 2.0}, {"date": "2007-07-09", "close": 6889.91890971, "volume": 2.0}, {"date": "2007-07-11", "close": 6889.91890971, "volume": 1.0}, {"date": "2007-07-13", "close": 7376.266126866, "volume": 2.0}, {"date": "2007-07-16", "close": 7376.266126866, "volume": 0.0}, {"date": "2007-07-17", "close": 7700.49760497, "volume": 5.0}, {"date": "2007-07-18", "close": 7700.49760497, "volume": 0.0}, {"date": "2007-07-19", "close": 7700.49760497, "volume": 3.0}, {"date": "2007-07-23", "close": 7295.20825734, "volume": 3.0}, {"date": "2007-07-24", "close": 7295.20825734, "volume": 2.0}, {"date": "2007-07-25", "close": 7214.150387814, "volume": 0.0}, {"date": "2007-07-26", "close": 6889.91890971, "volume": 3.0}, {"date": "2007-07-27", "close": 6565.687431606, "volume": 1.0}, {"date": "2007-07-30", "close": 6808.861040184, "volume": 3.0}, {"date": "2007-07-31", "close": 7295.20825734, "volume": 3.0}, {"date": "2007-08-01", "close": 6889.91890971, "volume": 0.0}, {"date": "2007-08-02", "close": 6808.861040184, "volume": 4.0}, {"date": "2007-08-03", "close": 6484.62956208, "volume": 3.0}, {"date": "2007-08-06", "close": 6403.571692554, "volume": 1.0}, {"date": "2007-08-07", "close": 6403.571692554, "volume": 2.0}, {"date": "2007-08-09", "close": 6322.513823028, "volume": 1.0}, {"date": "2007-08-10", "close": 6079.34021445, "volume": 3.0}, {"date": "2007-08-13", "close": 5430.877258242, "volume": 6.0}, {"date": "2007-08-14", "close": 5268.76151919, "volume": 5.0}, {"date": "2007-08-15", "close": 5268.76151919, "volume": 2.0}, {"date": "2007-08-16", "close": 5268.76151919, "volume": 1.0}, {"date": "2007-08-17", "close": 5511.935127768, "volume": 1.0}, {"date": "2007-08-20", "close": 5917.224475398, "volume": 4.0}, {"date": "2007-08-21", "close": 5917.224475398, "volume": 0.0}, {"date": "2007-08-22", "close": 5349.819388716, "volume": 2.0}, {"date": "2007-08-23", "close": 5836.166605872, "volume": 1.0}, {"date": "2007-08-24", "close": 5674.05086682, "volume": 1.0}, {"date": "2007-08-27", "close": 5430.877258242, "volume": 2.0}, {"date": "2007-08-28", "close": 5592.992997294, "volume": 1.0}, {"date": "2007-08-29", "close": 5430.877258242, "volume": 0.0}, {"date": "2007-08-30", "close": 5349.819388716, "volume": 1.0}, {"date": "2007-08-31", "close": 5755.108736346, "volume": 1.0}, {"date": "2007-09-03", "close": 5755.108736346, "volume": 5.0}, {"date": "2007-09-04", "close": 5998.282344924, "volume": 0.0}, {"date": "2007-09-05", "close": 5836.166605872, "volume": 6.0}, {"date": "2007-09-07", "close": 5836.166605872, "volume": 3.0}, {"date": "2007-09-13", "close": 5430.877258242, "volume": 3.0}, {"date": "2007-09-14", "close": 5674.05086682, "volume": 0.0}, {"date": "2007-09-17", "close": 5430.877258242, "volume": 2.0}, {"date": "2007-09-19", "close": 5592.992997294, "volume": 6.0}, {"date": "2007-09-20", "close": 6079.34021445, "volume": 3.0}, {"date": "2007-09-21", "close": 6646.745301132, "volume": 4.0}, {"date": "2007-09-24", "close": 6970.976779236, "volume": 1.0}, {"date": "2007-09-25", "close": 6889.91890971, "volume": 1.0}, {"date": "2007-09-26", "close": 6241.455953502, "volume": 1.0}, {"date": "2007-09-27", "close": 6484.62956208, "volume": 2.0}, {"date": "2007-09-28", "close": 6889.91890971, "volume": 4.0}, {"date": "2007-10-01", "close": 6727.803170658, "volume": 1.0}, {"date": "2007-10-02", "close": 6484.62956208, "volume": 4.0}, {"date": "2007-10-03", "close": 6484.62956208, "volume": 2.0}, {"date": "2007-10-04", "close": 6403.571692554, "volume": 2.0}, {"date": "2007-10-05", "close": 6241.455953502, "volume": 1.0}, {"date": "2007-10-08", "close": 6160.398083976, "volume": 0.0}, {"date": "2007-10-09", "close": 6160.398083976, "volume": 1.0}, {"date": "2007-10-11", "close": 6403.571692554, "volume": 1.0}, {"date": "2007-10-18", "close": 6646.745301132, "volume": 4.0}, {"date": "2007-10-19", "close": 6727.803170658, "volume": 5.0}, {"date": "2007-10-24", "close": 6633.21354544, "volume": 0.0}, {"date": "2007-10-25", "close": 6633.21354544, "volume": 8.0}, {"date": "2007-10-26", "close": 6633.21354544, "volume": 3.0}, {"date": "2007-10-29", "close": 6301.552868168, "volume": 0.0}, {"date": "2007-10-30", "close": 6633.21354544, "volume": 3.0}, {"date": "2007-10-31", "close": 6384.468037486, "volume": 2.0}, {"date": "2007-11-01", "close": 6301.552868168, "volume": 1.0}, {"date": "2007-11-02", "close": 6301.552868168, "volume": 2.0}, {"date": "2007-11-05", "close": 6633.21354544, "volume": 1.0}, {"date": "2007-11-06", "close": 6799.043884076, "volume": 15.0}, {"date": "2007-11-07", "close": 6799.043884076, "volume": 2.0}, {"date": "2007-11-08", "close": 7047.78939203, "volume": 14.0}, {"date": "2007-11-09", "close": 8291.5169318, "volume": 25.0}, {"date": "2007-11-12", "close": 7876.94108521, "volume": 6.0}, {"date": "2007-11-13", "close": 8291.5169318, "volume": 9.0}, {"date": "2007-11-14", "close": 10778.97201134, "volume": 32.0}, {"date": "2007-11-15", "close": 9120.66862498, "volume": 14.0}, {"date": "2007-11-16", "close": 9949.82031816, "volume": 5.0}, {"date": "2007-11-19", "close": 10778.97201134, "volume": 18.0}, {"date": "2007-11-20", "close": 9949.82031816, "volume": 3.0}, {"date": "2007-11-21", "close": 9949.82031816, "volume": 8.0}, {"date": "2007-11-22", "close": 9949.82031816, "volume": 3.0}, {"date": "2007-11-23", "close": 9535.24447157, "volume": 2.0}, {"date": "2007-11-26", "close": 9949.82031816, "volume": 2.0}, {"date": "2007-11-27", "close": 9120.66862498, "volume": 10.0}, {"date": "2007-11-28", "close": 8291.5169318, "volume": 4.0}, {"date": "2007-11-29", "close": 8706.09277839, "volume": 9.0}, {"date": "2007-11-30", "close": 10778.97201134, "volume": 32.0}, {"date": "2007-12-03", "close": 9949.82031816, "volume": 18.0}, {"date": "2007-12-04", "close": 9949.82031816, "volume": 4.0}, {"date": "2007-12-05", "close": 10364.39616475, "volume": 3.0}, {"date": "2007-12-06", "close": 10364.39616475, "volume": 15.0}, {"date": "2007-12-07", "close": 10778.97201134, "volume": 15.0}, {"date": "2007-12-10", "close": 8706.09277839, "volume": 76.0}, {"date": "2007-12-11", "close": 8706.09277839, "volume": 11.0}, {"date": "2007-12-12", "close": 9949.82031816, "volume": 12.0}, {"date": "2007-12-13", "close": 10364.39616475, "volume": 21.0}, {"date": "2007-12-14", "close": 10778.97201134, "volume": 35.0}, {"date": "2007-12-17", "close": 9535.24447157, "volume": 11.0}, {"date": "2007-12-18", "close": 9120.66862498, "volume": 8.0}, {"date": "2007-12-19", "close": 9535.24447157, "volume": 15.0}, {"date": "2007-12-20", "close": 9535.24447157, "volume": 16.0}, {"date": "2007-12-21", "close": 9120.66862498, "volume": 14.0}, {"date": "2007-12-24", "close": 9535.24447157, "volume": 11.0}, {"date": "2007-12-27", "close": 9535.24447157, "volume": 5.0}, {"date": "2007-12-28", "close": 9120.66862498, "volume": 11.0}, {"date": "2007-12-31", "close": 8706.09277839, "volume": 6.0}, {"date": "2008-01-02", "close": 8706.09277839, "volume": 3.0}, {"date": "2008-01-03", "close": 9120.66862498, "volume": 3.0}, {"date": "2008-01-04", "close": 8706.09277839, "volume": 2.0}, {"date": "2008-01-07", "close": 9949.82031816, "volume": 65.0}, {"date": "2008-01-08", "close": 9535.24447157, "volume": 26.0}, {"date": "2008-01-09", "close": 9120.66862498, "volume": 12.0}, {"date": "2008-01-10", "close": 9120.66862498, "volume": 10.0}, {"date": "2008-01-11", "close": 8291.5169318, "volume": 4.0}, {"date": "2008-01-14", "close": 8706.09277839, "volume": 5.0}, {"date": "2008-01-15", "close": 8706.09277839, "volume": 9.0}, {"date": "2008-01-16", "close": 8208.601762482, "volume": 22.0}, {"date": "2008-01-17", "close": 8706.09277839, "volume": 14.0}, {"date": "2008-01-18", "close": 8291.5169318, "volume": 9.0}, {"date": "2008-01-21", "close": 7876.94108521, "volume": 4.0}, {"date": "2008-01-22", "close": 6301.552868168, "volume": 10.0}, {"date": "2008-01-23", "close": 7213.619730666, "volume": 8.0}, {"date": "2008-01-24", "close": 7379.450069302, "volume": 2.0}, {"date": "2008-01-25", "close": 7876.94108521, "volume": 15.0}, {"date": "2008-01-29", "close": 7462.36523862, "volume": 2.0}, {"date": "2008-01-30", "close": 7462.36523862, "volume": 14.0}, {"date": "2008-01-31", "close": 7711.110746574, "volume": 6.0}, {"date": "2008-02-04", "close": 7462.36523862, "volume": 3.0}, {"date": "2008-02-05", "close": 7047.78939203, "volume": 5.0}, {"date": "2008-02-06", "close": 6633.21354544, "volume": 2.0}, {"date": "2008-02-07", "close": 7047.78939203, "volume": 1.0}, {"date": "2008-02-11", "close": 6633.21354544, "volume": 6.0}, {"date": "2008-02-12", "close": 6633.21354544, "volume": 6.0}, {"date": "2008-02-13", "close": 6384.468037486, "volume": 2.0}, {"date": "2008-02-14", "close": 6633.21354544, "volume": 1.0}, {"date": "2008-02-15", "close": 6633.21354544, "volume": 0.0}, {"date": "2008-02-18", "close": 6384.468037486, "volume": 12.0}, {"date": "2008-02-19", "close": 7047.78939203, "volume": 2.0}, {"date": "2008-02-20", "close": 6218.63769885, "volume": 3.0}, {"date": "2008-02-21", "close": 6135.722529532, "volume": 1.0}, {"date": "2008-02-22", "close": 6218.63769885, "volume": 1.0}, {"date": "2008-02-25", "close": 6218.63769885, "volume": 0.0}, {"date": "2008-02-26", "close": 6633.21354544, "volume": 2.0}, {"date": "2008-02-27", "close": 6633.21354544, "volume": 2.0}, {"date": "2008-02-28", "close": 6633.21354544, "volume": 1.0}, {"date": "2008-02-29", "close": 6467.383206804, "volume": 1.0}, {"date": "2008-03-03", "close": 6467.383206804, "volume": 0.0}, {"date": "2008-03-04", "close": 6550.298376122, "volume": 2.0}, {"date": "2008-03-05", "close": 6881.959053394, "volume": 2.0}, {"date": "2008-03-06", "close": 6799.043884076, "volume": 4.0}, {"date": "2008-03-07", "close": 6716.128714758, "volume": 4.0}, {"date": "2008-03-10", "close": 6964.874222712, "volume": 10.0}, {"date": "2008-03-11", "close": 6633.21354544, "volume": 9.0}, {"date": "2008-03-12", "close": 7628.195577256, "volume": 2.0}, {"date": "2008-03-13", "close": 7462.36523862, "volume": 3.0}, {"date": "2008-03-14", "close": 7296.534899984, "volume": 3.0}, {"date": "2008-03-17", "close": 6467.383206804, "volume": 6.0}, {"date": "2008-03-18", "close": 6467.383206804, "volume": 0.0}, {"date": "2008-03-20", "close": 6633.21354544, "volume": 1.0}, {"date": "2008-03-25", "close": 6384.468037486, "volume": 2.0}, {"date": "2008-03-26", "close": 6301.552868168, "volume": 6.0}, {"date": "2008-03-27", "close": 6135.722529532, "volume": 8.0}, {"date": "2008-03-28", "close": 6218.63769885, "volume": 0.0}, {"date": "2008-03-31", "close": 6218.63769885, "volume": 9.0}, {"date": "2008-04-01", "close": 6218.63769885, "volume": 5.0}, {"date": "2008-04-02", "close": 6550.298376122, "volume": 1.0}, {"date": "2008-04-03", "close": 6633.21354544, "volume": 1.0}, {"date": "2008-04-04", "close": 6135.722529532, "volume": 4.0}, {"date": "2008-04-07", "close": 6218.63769885, "volume": 2.0}, {"date": "2008-04-08", "close": 6135.722529532, "volume": 6.0}, {"date": "2008-04-10", "close": 6633.21354544, "volume": 6.0}, {"date": "2008-04-11", "close": 5804.06185226, "volume": 3.0}, {"date": "2008-04-14", "close": 5804.06185226, "volume": 3.0}, {"date": "2008-04-15", "close": 5721.146682942, "volume": 1.0}, {"date": "2008-04-16", "close": 5804.06185226, "volume": 8.0}, {"date": "2008-04-17", "close": 5721.146682942, "volume": 4.0}, {"date": "2008-04-18", "close": 5638.231513624, "volume": 5.0}, {"date": "2008-04-21", "close": 5638.231513624, "volume": 2.0}, {"date": "2008-04-22", "close": 5969.892190896, "volume": 3.0}, {"date": "2008-04-23", "close": 5804.06185226, "volume": 6.0}, {"date": "2008-04-24", "close": 5804.06185226, "volume": 13.0}, {"date": "2008-04-28", "close": 5638.231513624, "volume": 13.0}, {"date": "2008-04-29", "close": 5721.146682942, "volume": 15.0}, {"date": "2008-04-30", "close": 5638.231513624, "volume": 47.0}, {"date": "2008-05-01", "close": 6633.21354544, "volume": 3.0}, {"date": "2008-05-02", "close": 7462.36523862, "volume": 11.0}, {"date": "2008-05-05", "close": 9120.66862498, "volume": 55.0}, {"date": "2008-05-06", "close": 9120.66862498, "volume": 11.0}, {"date": "2008-05-07", "close": 8291.5169318, "volume": 21.0}, {"date": "2008-05-08", "close": 8706.09277839, "volume": 1.0}, {"date": "2008-05-09", "close": 8208.601762482, "volume": 12.0}, {"date": "2008-05-12", "close": 8208.601762482, "volume": 6.0}, {"date": "2008-05-13", "close": 8208.601762482, "volume": 2.0}, {"date": "2008-05-14", "close": 7876.94108521, "volume": 8.0}, {"date": "2008-05-15", "close": 8208.601762482, "volume": 1.0}, {"date": "2008-05-16", "close": 8125.686593164, "volume": 7.0}, {"date": "2008-05-19", "close": 8706.09277839, "volume": 5.0}, {"date": "2008-05-20", "close": 8706.09277839, "volume": 11.0}, {"date": "2008-05-21", "close": 8291.5169318, "volume": 3.0}, {"date": "2008-05-22", "close": 7462.36523862, "volume": 25.0}, {"date": "2008-05-23", "close": 7876.94108521, "volume": 1.0}, {"date": "2008-05-26", "close": 7876.94108521, "volume": 0.0}, {"date": "2008-05-27", "close": 7876.94108521, "volume": 11.0}, {"date": "2008-05-28", "close": 7711.110746574, "volume": 0.0}, {"date": "2008-05-29", "close": 7876.94108521, "volume": 2.0}, {"date": "2008-05-30", "close": 7876.94108521, "volume": 9.0}, {"date": "2008-06-02", "close": 7462.36523862, "volume": 2.0}, {"date": "2008-06-03", "close": 7876.94108521, "volume": 1.0}, {"date": "2008-06-04", "close": 7462.36523862, "volume": 8.0}, {"date": "2008-06-05", "close": 7462.36523862, "volume": 4.0}, {"date": "2008-06-10", "close": 7876.94108521, "volume": 10.0}, {"date": "2008-06-11", "close": 7462.36523862, "volume": 4.0}, {"date": "2008-06-13", "close": 7545.280407938, "volume": 4.0}, {"date": "2008-06-16", "close": 7628.195577256, "volume": 2.0}, {"date": "2008-06-17", "close": 7545.280407938, "volume": 2.0}, {"date": "2008-06-18", "close": 7296.534899984, "volume": 17.0}, {"date": "2008-06-19", "close": 7379.450069302, "volume": 6.0}, {"date": "2008-06-20", "close": 7296.534899984, "volume": 2.0}, {"date": "2008-06-23", "close": 7545.280407938, "volume": 12.0}, {"date": "2008-06-24", "close": 7876.94108521, "volume": 6.0}, {"date": "2008-06-25", "close": 7545.280407938, "volume": 2.0}, {"date": "2008-06-26", "close": 7876.94108521, "volume": 6.0}, {"date": "2008-06-27", "close": 8042.771423846, "volume": 4.0}, {"date": "2008-06-30", "close": 8291.5169318, "volume": 9.0}, {"date": "2008-07-01", "close": 8208.601762482, "volume": 12.0}, {"date": "2008-07-02", "close": 8042.771423846, "volume": 2.0}, {"date": "2008-07-03", "close": 7545.280407938, "volume": 3.0}, {"date": "2008-07-04", "close": 7628.195577256, "volume": 2.0}, {"date": "2008-07-07", "close": 7545.280407938, "volume": 4.0}, {"date": "2008-07-08", "close": 7462.36523862, "volume": 6.0}, {"date": "2008-07-09", "close": 7296.534899984, "volume": 2.0}, {"date": "2008-07-10", "close": 7213.619730666, "volume": 1.0}, {"date": "2008-07-11", "close": 7462.36523862, "volume": 1.0}, {"date": "2008-07-14", "close": 7379.450069302, "volume": 1.0}, {"date": "2008-07-15", "close": 7047.78939203, "volume": 4.0}, {"date": "2008-07-16", "close": 7296.534899984, "volume": 3.0}, {"date": "2008-07-17", "close": 7047.78939203, "volume": 2.0}, {"date": "2008-07-18", "close": 7047.78939203, "volume": 3.0}, {"date": "2008-07-21", "close": 7462.36523862, "volume": 0.0}, {"date": "2008-07-22", "close": 7876.94108521, "volume": 1.0}, {"date": "2008-07-24", "close": 7047.78939203, "volume": 16.0}, {"date": "2008-07-25", "close": 7296.534899984, "volume": 13.0}, {"date": "2008-07-28", "close": 6881.959053394, "volume": 0.0}, {"date": "2008-07-29", "close": 6964.874222712, "volume": 1.0}, {"date": "2008-07-30", "close": 7047.78939203, "volume": 1.0}, {"date": "2008-07-31", "close": 6716.128714758, "volume": 1.0}, {"date": "2008-08-01", "close": 6550.298376122, "volume": 1.0}, {"date": "2008-08-04", "close": 6301.552868168, "volume": 2.0}, {"date": "2008-08-05", "close": 6135.722529532, "volume": 3.0}, {"date": "2008-08-06", "close": 6052.807360214, "volume": 2.0}, {"date": "2008-08-07", "close": 5886.977021578, "volume": 3.0}, {"date": "2008-08-11", "close": 5638.231513624, "volume": 3.0}, {"date": "2008-08-12", "close": 5804.06185226, "volume": 4.0}, {"date": "2008-08-13", "close": 5638.231513624, "volume": 0.0}, {"date": "2008-08-14", "close": 5969.892190896, "volume": 6.0}, {"date": "2008-08-15", "close": 5389.48600567, "volume": 21.0}, {"date": "2008-08-19", "close": 5804.06185226, "volume": 7.0}, {"date": "2008-08-20", "close": 5804.06185226, "volume": 0.0}, {"date": "2008-08-22", "close": 5804.06185226, "volume": 0.0}, {"date": "2008-08-25", "close": 5804.06185226, "volume": 2.0}, {"date": "2008-08-27", "close": 5804.06185226, "volume": 2.0}, {"date": "2008-08-28", "close": 6052.807360214, "volume": 1.0}, {"date": "2008-08-29", "close": 6052.807360214, "volume": 1.0}, {"date": "2008-09-01", "close": 5472.401174988, "volume": 0.0}, {"date": "2008-09-02", "close": 5555.316344306, "volume": 1.0}, {"date": "2008-09-03", "close": 5721.146682942, "volume": 1.0}, {"date": "2008-09-05", "close": 5721.146682942, "volume": 1.0}, {"date": "2008-09-10", "close": 5721.146682942, "volume": 0.0}, {"date": "2008-09-15", "close": 5804.06185226, "volume": 0.0}, {"date": "2008-09-16", "close": 5721.146682942, "volume": 1.0}, {"date": "2008-09-17", "close": 5472.401174988, "volume": 4.0}, {"date": "2008-09-18", "close": 4477.419143172, "volume": 1.0}, {"date": "2008-09-19", "close": 5555.316344306, "volume": 1.0}, {"date": "2008-09-23", "close": 5389.48600567, "volume": 1.0}, {"date": "2008-09-24", "close": 5140.740497716, "volume": 0.0}, {"date": "2008-09-25", "close": 5389.48600567, "volume": 3.0}, {"date": "2008-09-26", "close": 5804.06185226, "volume": 2.0}, {"date": "2008-09-30", "close": 5057.825328398, "volume": 3.0}, {"date": "2008-10-01", "close": 4974.91015908, "volume": 5.0}, {"date": "2008-10-02", "close": 4809.079820444, "volume": 4.0}, {"date": "2008-10-03", "close": 4643.249481808, "volume": 0.0}, {"date": "2008-10-06", "close": 4643.249481808, "volume": 1.0}, {"date": "2008-10-07", "close": 4311.588804536, "volume": 2.0}, {"date": "2008-10-08", "close": 4311.588804536, "volume": 0.0}, {"date": "2008-10-09", "close": 4228.673635218, "volume": 1.0}, {"date": "2008-10-10", "close": 4145.7584659, "volume": 3.0}, {"date": "2008-10-14", "close": 4228.673635218, "volume": 2.0}, {"date": "2008-10-15", "close": 3731.18261931, "volume": 1.0}, {"date": "2008-10-16", "close": 4145.7584659, "volume": 3.0}, {"date": "2008-10-17", "close": 4145.7584659, "volume": 1.0}, {"date": "2008-10-20", "close": 3565.352280674, "volume": 2.0}, {"date": "2008-10-21", "close": 4311.588804536, "volume": 4.0}, {"date": "2008-10-22", "close": 4145.7584659, "volume": 1.0}, {"date": "2008-10-23", "close": 4145.7584659, "volume": 4.0}, {"date": "2008-10-24", "close": 4145.7584659, "volume": 1.0}, {"date": "2008-10-27", "close": 3316.60677272, "volume": 4.0}, {"date": "2008-10-29", "close": 4062.843296582, "volume": 0.0}, {"date": "2008-10-30", "close": 4062.843296582, "volume": 2.0}, {"date": "2008-11-04", "close": 4974.91015908, "volume": 6.0}, {"date": "2008-11-05", "close": 4643.249481808, "volume": 4.0}, {"date": "2008-11-06", "close": 4145.7584659, "volume": 2.0}, {"date": "2008-11-07", "close": 4145.7584659, "volume": 1.0}, {"date": "2008-11-10", "close": 4145.7584659, "volume": 3.0}, {"date": "2008-11-11", "close": 4145.7584659, "volume": 0.0}, {"date": "2008-11-12", "close": 3731.18261931, "volume": 2.0}, {"date": "2008-11-13", "close": 3399.521942038, "volume": 1.0}, {"date": "2008-11-14", "close": 3565.352280674, "volume": 0.0}, {"date": "2008-11-17", "close": 3565.352280674, "volume": 1.0}, {"date": "2008-11-18", "close": 3731.18261931, "volume": 0.0}, {"date": "2008-11-19", "close": 3482.437111356, "volume": 1.0}, {"date": "2008-11-20", "close": 3316.60677272, "volume": 3.0}, {"date": "2008-11-21", "close": 3316.60677272, "volume": 1.0}, {"date": "2008-11-25", "close": 3316.60677272, "volume": 3.0}, {"date": "2008-11-28", "close": 3316.60677272, "volume": 1.0}, {"date": "2008-12-05", "close": 3731.18261931, "volume": 1.0}, {"date": "2008-12-08", "close": 3316.60677272, "volume": 1.0}, {"date": "2008-12-09", "close": 3316.60677272, "volume": 1.0}, {"date": "2008-12-11", "close": 3316.60677272, "volume": 0.0}, {"date": "2008-12-12", "close": 3316.60677272, "volume": 1.0}, {"date": "2008-12-15", "close": 3316.60677272, "volume": 2.0}, {"date": "2008-12-16", "close": 3067.861264766, "volume": 1.0}, {"date": "2008-12-18", "close": 3150.776434084, "volume": 0.0}, {"date": "2008-12-23", "close": 2902.03092613, "volume": 1.0}, {"date": "2008-12-24", "close": 3233.691603402, "volume": 0.0}, {"date": "2008-12-30", "close": 3233.691603402, "volume": 0.0}, {"date": "2008-12-31", "close": 3316.60677272, "volume": 0.0}, {"date": "2009-01-05", "close": 3150.776434084, "volume": 1.0}, {"date": "2009-01-06", "close": 2984.946095448, "volume": 1.0}, {"date": "2009-01-08", "close": 3233.691603402, "volume": 3.0}, {"date": "2009-01-09", "close": 3399.521942038, "volume": 4.0}, {"date": "2009-01-12", "close": 3316.60677272, "volume": 2.0}, {"date": "2009-01-13", "close": 3316.60677272, "volume": 0.0}, {"date": "2009-01-15", "close": 2984.946095448, "volume": 2.0}, {"date": "2009-01-16", "close": 2984.946095448, "volume": 2.0}, {"date": "2009-01-20", "close": 2984.946095448, "volume": 0.0}, {"date": "2009-01-21", "close": 2653.285418176, "volume": 1.0}, {"date": "2009-01-23", "close": 2653.285418176, "volume": 0.0}, {"date": "2009-01-30", "close": 2653.285418176, "volume": 1.0}, {"date": "2009-02-02", "close": 2902.03092613, "volume": 1.0}, {"date": "2009-02-03", "close": 2653.285418176, "volume": 0.0}, {"date": "2009-02-04", "close": 2487.45507954, "volume": 5.0}, {"date": "2009-02-05", "close": 2819.115756812, "volume": 0.0}, {"date": "2009-02-09", "close": 2321.624740904, "volume": 1.0}, {"date": "2009-02-10", "close": 2819.115756812, "volume": 1.0}, {"date": "2009-02-12", "close": 2653.285418176, "volume": 1.0}, {"date": "2009-02-13", "close": 2902.03092613, "volume": 5.0}, {"date": "2009-02-16", "close": 2819.115756812, "volume": 3.0}, {"date": "2009-02-19", "close": 2155.794402268, "volume": 2.0}, {"date": "2009-02-23", "close": 2487.45507954, "volume": 3.0}, {"date": "2009-02-25", "close": 2487.45507954, "volume": 1.0}, {"date": "2009-02-27", "close": 2653.285418176, "volume": 0.0}, {"date": "2009-03-02", "close": 2570.370248858, "volume": 2.0}, {"date": "2009-03-03", "close": 2321.624740904, "volume": 3.0}, {"date": "2009-03-05", "close": 2321.624740904, "volume": 0.0}, {"date": "2009-03-06", "close": 2487.45507954, "volume": 0.0}, {"date": "2009-03-10", "close": 2321.624740904, "volume": 7.0}, {"date": "2009-03-12", "close": 2487.45507954, "volume": 1.0}, {"date": "2009-03-13", "close": 2736.200587494, "volume": 1.0}, {"date": "2009-03-17", "close": 4145.7584659, "volume": 4.0}, {"date": "2009-03-18", "close": 3233.691603402, "volume": 2.0}, {"date": "2009-03-19", "close": 3399.521942038, "volume": 0.0}, {"date": "2009-03-20", "close": 3731.18261931, "volume": 4.0}, {"date": "2009-03-23", "close": 3731.18261931, "volume": 0.0}, {"date": "2009-03-24", "close": 4145.7584659, "volume": 9.0}, {"date": "2009-03-25", "close": 4560.33431249, "volume": 6.0}, {"date": "2009-03-26", "close": 4145.7584659, "volume": 20.0}, {"date": "2009-03-27", "close": 4145.7584659, "volume": 3.0}, {"date": "2009-03-30", "close": 4228.673635218, "volume": 0.0}, {"date": "2009-03-31", "close": 4228.673635218, "volume": 1.0}, {"date": "2009-04-02", "close": 4145.7584659, "volume": 13.0}, {"date": "2009-04-03", "close": 4560.33431249, "volume": 6.0}, {"date": "2009-04-06", "close": 4643.249481808, "volume": 2.0}, {"date": "2009-04-07", "close": 4560.33431249, "volume": 1.0}, {"date": "2009-04-09", "close": 5223.655667034, "volume": 1.0}, {"date": "2009-04-15", "close": 5140.740497716, "volume": 0.0}, {"date": "2009-04-17", "close": 4974.91015908, "volume": 2.0}, {"date": "2009-04-20", "close": 4809.079820444, "volume": 1.0}, {"date": "2009-04-21", "close": 4643.249481808, "volume": 0.0}, {"date": "2009-04-22", "close": 4560.33431249, "volume": 2.0}, {"date": "2009-04-23", "close": 4477.419143172, "volume": 0.0}, {"date": "2009-04-27", "close": 4394.503973854, "volume": 3.0}, {"date": "2009-04-28", "close": 4560.33431249, "volume": 3.0}, {"date": "2009-04-30", "close": 4311.588804536, "volume": 1.0}, {"date": "2009-05-01", "close": 4311.588804536, "volume": 3.0}, {"date": "2009-05-05", "close": 4228.673635218, "volume": 3.0}, {"date": "2009-05-06", "close": 4228.673635218, "volume": 1.0}, {"date": "2009-05-07", "close": 4145.7584659, "volume": 30.0}, {"date": "2009-05-08", "close": 4145.7584659, "volume": 3.0}, {"date": "2009-05-11", "close": 4394.503973854, "volume": 2.0}, {"date": "2009-05-12", "close": 4726.164651126, "volume": 3.0}, {"date": "2009-05-13", "close": 5223.655667034, "volume": 3.0}, {"date": "2009-05-18", "close": 5472.401174988, "volume": 7.0}, {"date": "2009-05-19", "close": 5886.977021578, "volume": 7.0}, {"date": "2009-05-20", "close": 6135.722529532, "volume": 3.0}, {"date": "2009-05-21", "close": 6384.468037486, "volume": 14.0}, {"date": "2009-05-22", "close": 6218.63769885, "volume": 5.0}, {"date": "2009-05-25", "close": 6218.63769885, "volume": 5.0}, {"date": "2009-05-26", "close": 5389.48600567, "volume": 22.0}, {"date": "2009-05-27", "close": 6052.807360214, "volume": 4.0}, {"date": "2009-05-28", "close": 6218.63769885, "volume": 3.0}, {"date": "2009-06-01", "close": 6218.63769885, "volume": 8.0}, {"date": "2009-06-02", "close": 6052.807360214, "volume": 7.0}, {"date": "2009-06-03", "close": 6467.383206804, "volume": 16.0}, {"date": "2009-06-04", "close": 7876.94108521, "volume": 23.0}, {"date": "2009-06-05", "close": 7379.450069302, "volume": 21.0}, {"date": "2009-06-09", "close": 7628.195577256, "volume": 4.0}, {"date": "2009-06-10", "close": 7047.78939203, "volume": 12.0}, {"date": "2009-06-11", "close": 7047.78939203, "volume": 18.0}, {"date": "2009-06-12", "close": 7047.78939203, "volume": 5.0}, {"date": "2009-06-15", "close": 7130.704561348, "volume": 21.0}, {"date": "2009-06-16", "close": 6633.21354544, "volume": 43.0}, {"date": "2009-06-17", "close": 6384.468037486, "volume": 6.0}, {"date": "2009-06-18", "close": 6384.468037486, "volume": 15.0}, {"date": "2009-06-19", "close": 7213.619730666, "volume": 6.0}, {"date": "2009-06-22", "close": 6633.21354544, "volume": 11.0}, {"date": "2009-06-23", "close": 6384.468037486, "volume": 10.0}, {"date": "2009-06-24", "close": 6467.383206804, "volume": 8.0}, {"date": "2009-06-25", "close": 6384.468037486, "volume": 10.0}, {"date": "2009-06-26", "close": 6467.383206804, "volume": 5.0}, {"date": "2009-06-29", "close": 6799.043884076, "volume": 4.0}, {"date": "2009-06-30", "close": 6550.298376122, "volume": 7.0}, {"date": "2009-07-01", "close": 6716.128714758, "volume": 1.0}, {"date": "2009-07-02", "close": 6633.21354544, "volume": 3.0}, {"date": "2009-07-03", "close": 6633.21354544, "volume": 5.0}, {"date": "2009-07-06", "close": 6633.21354544, "volume": 3.0}, {"date": "2009-07-07", "close": 6218.63769885, "volume": 13.0}, {"date": "2009-07-08", "close": 6052.807360214, "volume": 7.0}, {"date": "2009-07-09", "close": 5555.316344306, "volume": 14.0}, {"date": "2009-07-10", "close": 5804.06185226, "volume": 42.0}, {"date": "2009-07-13", "close": 5804.06185226, "volume": 4.0}, {"date": "2009-07-14", "close": 5804.06185226, "volume": 14.0}, {"date": "2009-07-15", "close": 6135.722529532, "volume": 12.0}, {"date": "2009-07-16", "close": 6218.63769885, "volume": 11.0}, {"date": "2009-07-17", "close": 5969.892190896, "volume": 8.0}, {"date": "2009-07-20", "close": 5969.892190896, "volume": 15.0}, {"date": "2009-07-21", "close": 5969.892190896, "volume": 7.0}, {"date": "2009-07-22", "close": 6052.807360214, "volume": 6.0}, {"date": "2009-07-23", "close": 6135.722529532, "volume": 2.0}, {"date": "2009-07-24", "close": 6467.383206804, "volume": 8.0}, {"date": "2009-07-27", "close": 7462.36523862, "volume": 95.0}, {"date": "2009-07-28", "close": 6799.043884076, "volume": 51.0}, {"date": "2009-07-29", "close": 7296.534899984, "volume": 18.0}, {"date": "2009-07-30", "close": 7379.450069302, "volume": 25.0}, {"date": "2009-07-31", "close": 7959.856254528, "volume": 77.0}, {"date": "2009-08-03", "close": 8291.5169318, "volume": 35.0}, {"date": "2009-08-04", "close": 8291.5169318, "volume": 28.0}, {"date": "2009-08-05", "close": 8706.09277839, "volume": 39.0}, {"date": "2009-08-06", "close": 8291.5169318, "volume": 36.0}, {"date": "2009-08-07", "close": 7794.025915892, "volume": 52.0}, {"date": "2009-08-10", "close": 7545.280407938, "volume": 19.0}, {"date": "2009-08-11", "close": 7462.36523862, "volume": 10.0}, {"date": "2009-08-12", "close": 7296.534899984, "volume": 18.0}, {"date": "2009-08-13", "close": 7462.36523862, "volume": 21.0}, {"date": "2009-08-14", "close": 7047.78939203, "volume": 14.0}, {"date": "2009-08-17", "close": 7130.704561348, "volume": 13.0}, {"date": "2009-08-18", "close": 7628.195577256, "volume": 12.0}, {"date": "2009-08-19", "close": 7876.94108521, "volume": 15.0}, {"date": "2009-08-20", "close": 7628.195577256, "volume": 5.0}, {"date": "2009-08-21", "close": 7794.025915892, "volume": 3.0}, {"date": "2009-08-24", "close": 8042.771423846, "volume": 6.0}, {"date": "2009-08-25", "close": 7794.025915892, "volume": 13.0}, {"date": "2009-08-26", "close": 7628.195577256, "volume": 10.0}, {"date": "2009-08-27", "close": 7462.36523862, "volume": 9.0}, {"date": "2009-08-28", "close": 7296.534899984, "volume": 15.0}, {"date": "2009-08-31", "close": 7047.78939203, "volume": 12.0}, {"date": "2009-09-01", "close": 7047.78939203, "volume": 8.0}, {"date": "2009-09-02", "close": 7047.78939203, "volume": 8.0}, {"date": "2009-09-03", "close": 7379.450069302, "volume": 8.0}, {"date": "2009-09-04", "close": 7379.450069302, "volume": 0.0}, {"date": "2009-09-07", "close": 7462.36523862, "volume": 2.0}, {"date": "2009-09-09", "close": 7462.36523862, "volume": 1.0}, {"date": "2009-09-10", "close": 7047.78939203, "volume": 3.0}, {"date": "2009-09-11", "close": 6799.043884076, "volume": 13.0}, {"date": "2009-09-14", "close": 6881.959053394, "volume": 1.0}, {"date": "2009-09-15", "close": 6881.959053394, "volume": 2.0}, {"date": "2009-09-16", "close": 6964.874222712, "volume": 4.0}, {"date": "2009-09-17", "close": 7296.534899984, "volume": 25.0}, {"date": "2009-09-18", "close": 7296.534899984, "volume": 2.0}, {"date": "2009-09-21", "close": 7047.78939203, "volume": 6.0}, {"date": "2009-09-22", "close": 6881.959053394, "volume": 5.0}, {"date": "2009-09-23", "close": 7047.78939203, "volume": 9.0}, {"date": "2009-09-24", "close": 6881.959053394, "volume": 1.0}, {"date": "2009-09-25", "close": 6633.21354544, "volume": 22.0}, {"date": "2009-09-28", "close": 6633.21354544, "volume": 10.0}, {"date": "2009-09-29", "close": 6716.128714758, "volume": 2.0}, {"date": "2009-09-30", "close": 6633.21354544, "volume": 5.0}, {"date": "2009-10-01", "close": 6799.043884076, "volume": 1.0}, {"date": "2009-10-02", "close": 6799.043884076, "volume": 3.0}, {"date": "2009-10-05", "close": 6716.128714758, "volume": 0.0}, {"date": "2009-10-06", "close": 6633.21354544, "volume": 8.0}, {"date": "2009-10-07", "close": 6799.043884076, "volume": 5.0}, {"date": "2009-10-08", "close": 6633.21354544, "volume": 1.0}, {"date": "2009-10-09", "close": 6550.298376122, "volume": 2.0}, {"date": "2009-10-12", "close": 6467.383206804, "volume": 4.0}, {"date": "2009-10-13", "close": 6550.298376122, "volume": 6.0}, {"date": "2009-10-14", "close": 6550.298376122, "volume": 0.0}, {"date": "2009-10-15", "close": 6799.043884076, "volume": 20.0}, {"date": "2009-10-16", "close": 7047.78939203, "volume": 17.0}, {"date": "2009-10-19", "close": 6881.959053394, "volume": 1.0}, {"date": "2009-10-20", "close": 7462.36523862, "volume": 11.0}, {"date": "2009-10-21", "close": 7296.534899984, "volume": 11.0}, {"date": "2009-10-22", "close": 7462.36523862, "volume": 9.0}, {"date": "2009-10-23", "close": 7296.534899984, "volume": 1.0}, {"date": "2009-10-26", "close": 7213.619730666, "volume": 2.0}, {"date": "2009-10-27", "close": 6964.874222712, "volume": 11.0}, {"date": "2009-10-28", "close": 6716.128714758, "volume": 3.0}, {"date": "2009-10-29", "close": 6633.21354544, "volume": 11.0}, {"date": "2009-10-30", "close": 6881.959053394, "volume": 2.0}, {"date": "2009-11-02", "close": 6550.298376122, "volume": 2.0}, {"date": "2009-11-03", "close": 6550.298376122, "volume": 2.0}, {"date": "2009-11-04", "close": 6467.383206804, "volume": 1.0}, {"date": "2009-11-05", "close": 6467.383206804, "volume": 1.0}, {"date": "2009-11-06", "close": 6716.128714758, "volume": 5.0}, {"date": "2009-11-09", "close": 6799.043884076, "volume": 0.0}, {"date": "2009-11-10", "close": 6799.043884076, "volume": 2.0}, {"date": "2009-11-11", "close": 6716.128714758, "volume": 2.0}, {"date": "2009-11-12", "close": 6550.298376122, "volume": 4.0}, {"date": "2009-11-13", "close": 6467.383206804, "volume": 28.0}, {"date": "2009-11-16", "close": 6218.63769885, "volume": 1.0}, {"date": "2009-11-17", "close": 6301.552868168, "volume": 1.0}, {"date": "2009-11-18", "close": 6716.128714758, "volume": 9.0}, {"date": "2009-11-20", "close": 6301.552868168, "volume": 2.0}, {"date": "2009-11-23", "close": 6467.383206804, "volume": 2.0}, {"date": "2009-11-24", "close": 6467.383206804, "volume": 6.0}, {"date": "2009-11-25", "close": 6467.383206804, "volume": 1.0}, {"date": "2009-11-26", "close": 6550.298376122, "volume": 5.0}, {"date": "2009-11-27", "close": 6135.722529532, "volume": 10.0}, {"date": "2009-11-30", "close": 5721.146682942, "volume": 4.0}, {"date": "2009-12-01", "close": 5472.401174988, "volume": 14.0}, {"date": "2009-12-02", "close": 5555.316344306, "volume": 10.0}, {"date": "2009-12-03", "close": 6052.807360214, "volume": 8.0}, {"date": "2009-12-04", "close": 5969.892190896, "volume": 5.0}, {"date": "2009-12-07", "close": 5804.06185226, "volume": 2.0}, {"date": "2009-12-08", "close": 6218.63769885, "volume": 3.0}, {"date": "2009-12-09", "close": 5804.06185226, "volume": 2.0}, {"date": "2009-12-10", "close": 5804.06185226, "volume": 5.0}, {"date": "2009-12-11", "close": 5638.231513624, "volume": 4.0}, {"date": "2009-12-14", "close": 5555.316344306, "volume": 2.0}, {"date": "2009-12-15", "close": 5804.06185226, "volume": 2.0}, {"date": "2009-12-16", "close": 5886.977021578, "volume": 2.0}, {"date": "2009-12-17", "close": 6135.722529532, "volume": 1.0}, {"date": "2009-12-18", "close": 6218.63769885, "volume": 0.0}, {"date": "2009-12-21", "close": 6550.298376122, "volume": 8.0}, {"date": "2009-12-22", "close": 6218.63769885, "volume": 2.0}, {"date": "2009-12-23", "close": 6052.807360214, "volume": 1.0}, {"date": "2009-12-24", "close": 6218.63769885, "volume": 4.0}, {"date": "2009-12-29", "close": 6218.63769885, "volume": 1.0}, {"date": "2009-12-30", "close": 6218.63769885, "volume": 8.0}, {"date": "2009-12-31", "close": 6301.552868168, "volume": 6.0}, {"date": "2010-01-04", "close": 6301.552868168, "volume": 9.0}, {"date": "2010-01-05", "close": 7047.78939203, "volume": 7.0}, {"date": "2010-01-06", "close": 6716.128714758, "volume": 4.0}, {"date": "2010-01-07", "close": 6716.128714758, "volume": 1.0}, {"date": "2010-01-08", "close": 7379.450069302, "volume": 6.0}, {"date": "2010-01-11", "close": 7462.36523862, "volume": 18.0}, {"date": "2010-01-12", "close": 7462.36523862, "volume": 14.0}, {"date": "2010-01-13", "close": 7213.619730666, "volume": 6.0}, {"date": "2010-01-14", "close": 7213.619730666, "volume": 4.0}, {"date": "2010-01-15", "close": 6964.874222712, "volume": 5.0}, {"date": "2010-01-18", "close": 6881.959053394, "volume": 4.0}, {"date": "2010-01-19", "close": 7130.704561348, "volume": 2.0}, {"date": "2010-01-20", "close": 7047.78939203, "volume": 2.0}, {"date": "2010-01-21", "close": 6799.043884076, "volume": 6.0}, {"date": "2010-01-22", "close": 6716.128714758, "volume": 9.0}, {"date": "2010-01-25", "close": 6799.043884076, "volume": 20.0}, {"date": "2010-01-27", "close": 6301.552868168, "volume": 9.0}, {"date": "2010-01-28", "close": 6550.298376122, "volume": 5.0}, {"date": "2010-01-29", "close": 6218.63769885, "volume": 1.0}, {"date": "2010-02-01", "close": 6218.63769885, "volume": 11.0}, {"date": "2010-02-02", "close": 6633.21354544, "volume": 4.0}, {"date": "2010-02-03", "close": 6633.21354544, "volume": 0.0}, {"date": "2010-02-04", "close": 6633.21354544, "volume": 4.0}, {"date": "2010-02-05", "close": 6052.807360214, "volume": 9.0}, {"date": "2010-02-08", "close": 6218.63769885, "volume": 2.0}, {"date": "2010-02-09", "close": 6135.722529532, "volume": 2.0}, {"date": "2010-02-10", "close": 6467.383206804, "volume": 8.0}, {"date": "2010-02-11", "close": 6633.21354544, "volume": 2.0}, {"date": "2010-02-12", "close": 6633.21354544, "volume": 1.0}, {"date": "2010-02-15", "close": 6716.128714758, "volume": 6.0}, {"date": "2010-02-16", "close": 6384.468037486, "volume": 1.0}, {"date": "2010-02-17", "close": 6384.468037486, "volume": 2.0}, {"date": "2010-02-18", "close": 6384.468037486, "volume": 7.0}, {"date": "2010-02-19", "close": 6550.298376122, "volume": 2.0}, {"date": "2010-02-22", "close": 6799.043884076, "volume": 13.0}, {"date": "2010-02-23", "close": 6633.21354544, "volume": 1.0}, {"date": "2010-02-24", "close": 6633.21354544, "volume": 4.0}, {"date": "2010-02-25", "close": 6467.383206804, "volume": 6.0}, {"date": "2010-02-26", "close": 6218.63769885, "volume": 11.0}, {"date": "2010-03-04", "close": 6633.21354544, "volume": 9.0}, {"date": "2010-03-05", "close": 6799.043884076, "volume": 5.0}, {"date": "2010-03-08", "close": 6384.468037486, "volume": 2.0}, {"date": "2010-03-09", "close": 5969.892190896, "volume": 13.0}, {"date": "2010-03-10", "close": 6218.63769885, "volume": 3.0}, {"date": "2010-03-11", "close": 5638.231513624, "volume": 8.0}, {"date": "2010-03-12", "close": 5721.146682942, "volume": 6.0}, {"date": "2010-03-15", "close": 5638.231513624, "volume": 4.0}, {"date": "2010-03-16", "close": 5638.231513624, "volume": 1.0}, {"date": "2010-03-18", "close": 6135.722529532, "volume": 1.0}, {"date": "2010-03-19", "close": 5886.977021578, "volume": 0.0}, {"date": "2010-03-22", "close": 5886.977021578, "volume": 0.0}, {"date": "2010-03-23", "close": 5886.977021578, "volume": 8.0}, {"date": "2010-03-24", "close": 5886.977021578, "volume": 1.0}, {"date": "2010-03-25", "close": 5886.977021578, "volume": 7.0}, {"date": "2010-03-26", "close": 5721.146682942, "volume": 1.0}, {"date": "2010-03-29", "close": 5638.231513624, "volume": 6.0}, {"date": "2010-03-30", "close": 5638.231513624, "volume": 0.0}, {"date": "2010-03-31", "close": 5140.740497716, "volume": 2.0}, {"date": "2010-04-01", "close": 5140.740497716, "volume": 3.0}, {"date": "2010-04-06", "close": 5472.401174988, "volume": 2.0}, {"date": "2010-04-07", "close": 5389.48600567, "volume": 2.0}, {"date": "2010-04-08", "close": 5472.401174988, "volume": 1.0}, {"date": "2010-04-09", "close": 5472.401174988, "volume": 1.0}, {"date": "2010-04-12", "close": 5223.655667034, "volume": 13.0}, {"date": "2010-04-13", "close": 5140.740497716, "volume": 7.0}, {"date": "2010-04-14", "close": 5140.740497716, "volume": 0.0}, {"date": "2010-04-15", "close": 5472.401174988, "volume": 6.0}, {"date": "2010-04-16", "close": 5306.570836352, "volume": 1.0}, {"date": "2010-04-19", "close": 5389.48600567, "volume": 1.0}, {"date": "2010-04-20", "close": 5389.48600567, "volume": 4.0}, {"date": "2010-04-21", "close": 5389.48600567, "volume": 6.0}, {"date": "2010-04-22", "close": 5389.48600567, "volume": 5.0}, {"date": "2010-04-27", "close": 5306.570836352, "volume": 1.0}, {"date": "2010-04-28", "close": 5140.740497716, "volume": 5.0}, {"date": "2010-04-29", "close": 4974.91015908, "volume": 3.0}, {"date": "2010-04-30", "close": 5057.825328398, "volume": 3.0}, {"date": "2010-05-03", "close": 5140.740497716, "volume": 13.0}, {"date": "2010-05-04", "close": 5472.401174988, "volume": 2.0}, {"date": "2010-05-05", "close": 5223.655667034, "volume": 5.0}, {"date": "2010-05-06", "close": 4891.994989762, "volume": 5.0}, {"date": "2010-05-07", "close": 4809.079820444, "volume": 11.0}, {"date": "2010-05-10", "close": 5057.825328398, "volume": 4.0}, {"date": "2010-05-11", "close": 5140.740497716, "volume": 3.0}, {"date": "2010-05-12", "close": 5140.740497716, "volume": 1.0}, {"date": "2010-05-13", "close": 5140.740497716, "volume": 1.0}, {"date": "2010-05-17", "close": 5057.825328398, "volume": 0.0}, {"date": "2010-05-19", "close": 4560.33431249, "volume": 4.0}, {"date": "2010-05-20", "close": 4311.588804536, "volume": 9.0}, {"date": "2010-05-21", "close": 4311.588804536, "volume": 3.0}, {"date": "2010-05-24", "close": 4228.673635218, "volume": 0.0}, {"date": "2010-05-25", "close": 4311.588804536, "volume": 0.0}, {"date": "2010-05-26", "close": 4643.249481808, "volume": 0.0}, {"date": "2010-05-27", "close": 4643.249481808, "volume": 1.0}, {"date": "2010-05-28", "close": 4643.249481808, "volume": 0.0}, {"date": "2010-05-31", "close": 4726.164651126, "volume": 1.0}, {"date": "2010-06-01", "close": 4809.079820444, "volume": 1.0}, {"date": "2010-06-02", "close": 4643.249481808, "volume": 2.0}, {"date": "2010-06-04", "close": 4560.33431249, "volume": 0.0}, {"date": "2010-06-07", "close": 4394.503973854, "volume": 1.0}, {"date": "2010-06-09", "close": 4560.33431249, "volume": 1.0}, {"date": "2010-06-10", "close": 4560.33431249, "volume": 1.0}, {"date": "2010-06-11", "close": 4726.164651126, "volume": 2.0}, {"date": "2010-06-16", "close": 4643.249481808, "volume": 1.0}, {"date": "2010-06-17", "close": 4643.249481808, "volume": 3.0}, {"date": "2010-06-18", "close": 4560.33431249, "volume": 2.0}, {"date": "2010-06-21", "close": 4560.33431249, "volume": 5.0}, {"date": "2010-06-22", "close": 4311.588804536, "volume": 1.0}, {"date": "2010-06-23", "close": 4311.588804536, "volume": 1.0}, {"date": "2010-06-24", "close": 4145.7584659, "volume": 4.0}, {"date": "2010-06-25", "close": 4145.7584659, "volume": 9.0}, {"date": "2010-06-28", "close": 4228.673635218, "volume": 3.0}, {"date": "2010-06-29", "close": 4228.673635218, "volume": 5.0}, {"date": "2010-06-30", "close": 3979.928127264, "volume": 18.0}, {"date": "2010-07-01", "close": 3814.097788628, "volume": 5.0}, {"date": "2010-07-02", "close": 4394.503973854, "volume": 1.0}, {"date": "2010-07-06", "close": 4560.33431249, "volume": 8.0}, {"date": "2010-07-07", "close": 4891.994989762, "volume": 8.0}, {"date": "2010-07-08", "close": 4891.994989762, "volume": 0.0}, {"date": "2010-07-09", "close": 4974.91015908, "volume": 2.0}, {"date": "2010-07-12", "close": 5389.48600567, "volume": 10.0}, {"date": "2010-07-13", "close": 5306.570836352, "volume": 7.0}, {"date": "2010-07-14", "close": 5306.570836352, "volume": 7.0}, {"date": "2010-07-15", "close": 5140.740497716, "volume": 3.0}, {"date": "2010-07-16", "close": 4891.994989762, "volume": 5.0}, {"date": "2010-07-19", "close": 4809.079820444, "volume": 1.0}, {"date": "2010-07-20", "close": 4809.079820444, "volume": 0.0}, {"date": "2010-07-21", "close": 4809.079820444, "volume": 2.0}, {"date": "2010-07-22", "close": 4643.249481808, "volume": 7.0}, {"date": "2010-07-23", "close": 4560.33431249, "volume": 2.0}, {"date": "2010-07-26", "close": 4560.33431249, "volume": 8.0}, {"date": "2010-07-28", "close": 4809.079820444, "volume": 8.0}, {"date": "2010-07-29", "close": 4726.164651126, "volume": 2.0}, {"date": "2010-07-30", "close": 4974.91015908, "volume": 6.0}, {"date": "2010-08-02", "close": 4726.164651126, "volume": 4.0}, {"date": "2010-08-04", "close": 4974.91015908, "volume": 2.0}, {"date": "2010-08-05", "close": 4809.079820444, "volume": 2.0}, {"date": "2010-08-06", "close": 4809.079820444, "volume": 1.0}, {"date": "2010-08-09", "close": 4809.079820444, "volume": 1.0}, {"date": "2010-08-10", "close": 4643.249481808, "volume": 1.0}, {"date": "2010-08-11", "close": 4643.249481808, "volume": 0.0}, {"date": "2010-08-12", "close": 4560.33431249, "volume": 4.0}, {"date": "2010-08-13", "close": 5057.825328398, "volume": 7.0}, {"date": "2010-08-17", "close": 5223.655667034, "volume": 1.0}, {"date": "2010-08-18", "close": 4891.994989762, "volume": 2.0}, {"date": "2010-08-19", "close": 4891.994989762, "volume": 2.0}, {"date": "2010-08-20", "close": 4891.994989762, "volume": 0.0}, {"date": "2010-08-24", "close": 4974.91015908, "volume": 6.0}, {"date": "2010-08-25", "close": 4974.91015908, "volume": 6.0}, {"date": "2010-08-26", "close": 4891.994989762, "volume": 6.0}, {"date": "2010-08-27", "close": 4809.079820444, "volume": 5.0}, {"date": "2010-08-30", "close": 4809.079820444, "volume": 20.0}, {"date": "2010-08-31", "close": 4809.079820444, "volume": 14.0}, {"date": "2010-09-01", "close": 4809.079820444, "volume": 10.0}, {"date": "2010-09-03", "close": 4643.249481808, "volume": 13.0}, {"date": "2010-09-06", "close": 4726.164651126, "volume": 3.0}, {"date": "2010-09-07", "close": 4809.079820444, "volume": 16.0}, {"date": "2010-09-08", "close": 4974.91015908, "volume": 15.0}, {"date": "2010-09-09", "close": 5804.06185226, "volume": 30.0}, {"date": "2010-09-10", "close": 5638.231513624, "volume": 8.0}, {"date": "2010-09-13", "close": 6218.63769885, "volume": 13.0}, {"date": "2010-09-14", "close": 5804.06185226, "volume": 22.0}, {"date": "2010-09-15", "close": 6384.468037486, "volume": 5.0}, {"date": "2010-09-16", "close": 6550.298376122, "volume": 8.0}, {"date": "2010-09-20", "close": 6218.63769885, "volume": 5.0}, {"date": "2010-09-21", "close": 6218.63769885, "volume": 2.0}, {"date": "2010-09-22", "close": 6135.722529532, "volume": 1.0}, {"date": "2010-09-23", "close": 6135.722529532, "volume": 6.0}, {"date": "2010-09-24", "close": 6135.722529532, "volume": 1.0}, {"date": "2010-09-27", "close": 6467.383206804, "volume": 3.0}, {"date": "2010-09-28", "close": 6467.383206804, "volume": 5.0}, {"date": "2010-09-29", "close": 6633.21354544, "volume": 15.0}, {"date": "2010-09-30", "close": 6550.298376122, "volume": 0.0}, {"date": "2010-10-04", "close": 6467.383206804, "volume": 5.0}, {"date": "2010-10-05", "close": 6218.63769885, "volume": 1.0}, {"date": "2010-10-06", "close": 6633.21354544, "volume": 1.0}, {"date": "2010-10-08", "close": 6301.552868168, "volume": 2.0}, {"date": "2010-10-11", "close": 6384.468037486, "volume": 5.0}, {"date": "2010-10-12", "close": 6218.63769885, "volume": 6.0}, {"date": "2010-10-13", "close": 6135.722529532, "volume": 2.0}, {"date": "2010-10-14", "close": 6218.63769885, "volume": 3.0}, {"date": "2010-10-15", "close": 6301.552868168, "volume": 4.0}, {"date": "2010-10-18", "close": 6550.298376122, "volume": 3.0}, {"date": "2010-10-19", "close": 6467.383206804, "volume": 3.0}, {"date": "2010-10-20", "close": 6716.128714758, "volume": 10.0}, {"date": "2010-10-21", "close": 7462.36523862, "volume": 68.0}, {"date": "2010-10-22", "close": 7296.534899984, "volume": 14.0}, {"date": "2010-10-25", "close": 7462.36523862, "volume": 9.0}, {"date": "2010-10-26", "close": 7047.78939203, "volume": 29.0}, {"date": "2010-10-27", "close": 7213.619730666, "volume": 4.0}, {"date": "2010-10-28", "close": 7462.36523862, "volume": 13.0}, {"date": "2010-10-29", "close": 6633.21354544, "volume": 12.0}, {"date": "2010-11-01", "close": 6799.043884076, "volume": 2.0}, {"date": "2010-11-02", "close": 6799.043884076, "volume": 2.0}, {"date": "2010-11-03", "close": 6716.128714758, "volume": 2.0}, {"date": "2010-11-04", "close": 7213.619730666, "volume": 3.0}, {"date": "2010-11-05", "close": 6716.128714758, "volume": 68.0}, {"date": "2010-11-08", "close": 6881.959053394, "volume": 1.0}, {"date": "2010-11-10", "close": 6135.722529532, "volume": 14.0}, {"date": "2010-11-11", "close": 5886.977021578, "volume": 12.0}, {"date": "2010-11-12", "close": 5804.06185226, "volume": 8.0}, {"date": "2010-11-15", "close": 6052.807360214, "volume": 13.0}, {"date": "2010-11-16", "close": 5969.892190896, "volume": 2.0}, {"date": "2010-11-17", "close": 5804.06185226, "volume": 3.0}, {"date": "2010-11-18", "close": 5804.06185226, "volume": 2.0}, {"date": "2010-11-19", "close": 5804.06185226, "volume": 10.0}, {"date": "2010-11-22", "close": 5804.06185226, "volume": 18.0}, {"date": "2010-11-23", "close": 5721.146682942, "volume": 5.0}, {"date": "2010-11-24", "close": 5721.146682942, "volume": 9.0}, {"date": "2010-11-25", "close": 5555.316344306, "volume": 24.0}, {"date": "2010-11-26", "close": 5389.48600567, "volume": 31.0}, {"date": "2010-11-29", "close": 5638.231513624, "volume": 33.0}, {"date": "2010-11-30", "close": 5638.231513624, "volume": 27.0}, {"date": "2010-12-01", "close": 5804.06185226, "volume": 17.0}, {"date": "2010-12-02", "close": 5804.06185226, "volume": 60.0}, {"date": "2010-12-03", "close": 6467.383206804, "volume": 42.0}, {"date": "2010-12-06", "close": 6135.722529532, "volume": 17.0}, {"date": "2010-12-07", "close": 6135.722529532, "volume": 21.0}, {"date": "2010-12-08", "close": 5969.892190896, "volume": 28.0}, {"date": "2010-12-09", "close": 5969.892190896, "volume": 13.0}, {"date": "2010-12-10", "close": 5804.06185226, "volume": 1.0}, {"date": "2010-12-13", "close": 5804.06185226, "volume": 35.0}, {"date": "2010-12-14", "close": 6052.807360214, "volume": 41.0}, {"date": "2010-12-15", "close": 6799.043884076, "volume": 66.0}, {"date": "2010-12-16", "close": 7130.704561348, "volume": 20.0}, {"date": "2010-12-17", "close": 6881.959053394, "volume": 24.0}, {"date": "2010-12-20", "close": 6633.21354544, "volume": 35.0}, {"date": "2010-12-21", "close": 7213.619730666, "volume": 21.0}, {"date": "2010-12-22", "close": 6964.874222712, "volume": 14.0}, {"date": "2010-12-23", "close": 6881.959053394, "volume": 25.0}, {"date": "2010-12-24", "close": 6881.959053394, "volume": 8.0}, {"date": "2010-12-29", "close": 6881.959053394, "volume": 27.0}, {"date": "2010-12-30", "close": 6881.959053394, "volume": 12.0}, {"date": "2010-12-31", "close": 6716.128714758, "volume": 6.0}, {"date": "2011-01-04", "close": 6799.043884076, "volume": 19.0}, {"date": "2011-01-05", "close": 6881.959053394, "volume": 23.0}, {"date": "2011-01-06", "close": 7047.78939203, "volume": 19.0}, {"date": "2011-01-07", "close": 7379.450069302, "volume": 94.0}, {"date": "2011-01-10", "close": 7296.534899984, "volume": 31.0}, {"date": "2011-01-11", "close": 7628.195577256, "volume": 39.0}, {"date": "2011-01-12", "close": 7379.450069302, "volume": 48.0}, {"date": "2011-01-13", "close": 7296.534899984, "volume": 33.0}, {"date": "2011-01-14", "close": 7379.450069302, "volume": 17.0}, {"date": "2011-01-17", "close": 7462.36523862, "volume": 42.0}, {"date": "2011-01-18", "close": 7379.450069302, "volume": 28.0}, {"date": "2011-01-19", "close": 8125.686593164, "volume": 75.0}, {"date": "2011-01-20", "close": 7959.856254528, "volume": 27.0}, {"date": "2011-01-21", "close": 8042.771423846, "volume": 12.0}, {"date": "2011-01-24", "close": 9120.66862498, "volume": 90.0}, {"date": "2011-01-25", "close": 8706.09277839, "volume": 59.0}, {"date": "2011-01-27", "close": 8706.09277839, "volume": 31.0}, {"date": "2011-01-28", "close": 7876.94108521, "volume": 36.0}, {"date": "2011-01-31", "close": 8291.5169318, "volume": 42.0}, {"date": "2011-02-01", "close": 8706.09277839, "volume": 7.0}, {"date": "2011-02-02", "close": 9120.66862498, "volume": 72.0}, {"date": "2011-02-03", "close": 8706.09277839, "volume": 29.0}, {"date": "2011-02-04", "close": 8125.686593164, "volume": 29.0}, {"date": "2011-02-07", "close": 8208.601762482, "volume": 23.0}, {"date": "2011-02-08", "close": 8042.771423846, "volume": 20.0}, {"date": "2011-02-09", "close": 8042.771423846, "volume": 35.0}, {"date": "2011-02-10", "close": 8208.601762482, "volume": 6.0}, {"date": "2011-02-11", "close": 8125.686593164, "volume": 19.0}, {"date": "2011-02-14", "close": 8042.771423846, "volume": 37.0}, {"date": "2011-02-15", "close": 5804.06185226, "volume": 128.0}, {"date": "2011-02-16", "close": 5472.401174988, "volume": 82.0}, {"date": "2011-02-17", "close": 5472.401174988, "volume": 35.0}, {"date": "2011-02-18", "close": 5306.570836352, "volume": 47.0}, {"date": "2011-02-21", "close": 4974.91015908, "volume": 40.0}, {"date": "2011-02-22", "close": 4891.994989762, "volume": 56.0}, {"date": "2011-02-23", "close": 4560.33431249, "volume": 24.0}, {"date": "2011-02-24", "close": 5223.655667034, "volume": 18.0}, {"date": "2011-02-25", "close": 4809.079820444, "volume": 31.0}, {"date": "2011-02-28", "close": 4891.994989762, "volume": 20.0}, {"date": "2011-03-01", "close": 5472.401174988, "volume": 44.0}, {"date": "2011-03-02", "close": 5057.825328398, "volume": 33.0}, {"date": "2011-03-03", "close": 4891.994989762, "volume": 14.0}, {"date": "2011-03-04", "close": 4809.079820444, "volume": 16.0}, {"date": "2011-03-07", "close": 4643.249481808, "volume": 20.0}, {"date": "2011-03-08", "close": 4477.419143172, "volume": 36.0}, {"date": "2011-03-09", "close": 4311.588804536, "volume": 8.0}, {"date": "2011-03-10", "close": 4228.673635218, "volume": 9.0}, {"date": "2011-03-11", "close": 4145.7584659, "volume": 8.0}, {"date": "2011-03-14", "close": 3316.60677272, "volume": 86.0}, {"date": "2011-03-15", "close": 2984.946095448, "volume": 40.0}, {"date": "2011-03-16", "close": 2819.115756812, "volume": 63.0}, {"date": "2011-03-17", "close": 2404.539910222, "volume": 93.0}, {"date": "2011-03-18", "close": 2404.539910222, "volume": 26.0}, {"date": "2011-03-21", "close": 2487.45507954, "volume": 29.0}, {"date": "2011-03-22", "close": 2487.45507954, "volume": 18.0}, {"date": "2011-03-23", "close": 2487.45507954, "volume": 8.0}, {"date": "2011-03-24", "close": 2487.45507954, "volume": 9.0}, {"date": "2011-03-25", "close": 2653.285418176, "volume": 7.0}, {"date": "2011-03-28", "close": 3067.861264766, "volume": 13.0}, {"date": "2011-03-29", "close": 2736.200587494, "volume": 12.0}, {"date": "2011-03-30", "close": 2819.115756812, "volume": 16.0}, {"date": "2011-03-31", "close": 2902.03092613, "volume": 10.0}, {"date": "2011-04-01", "close": 2819.115756812, "volume": 2.0}, {"date": "2011-04-04", "close": 2819.115756812, "volume": 17.0}, {"date": "2011-04-05", "close": 2819.115756812, "volume": 7.0}, {"date": "2011-04-06", "close": 2653.285418176, "volume": 10.0}, {"date": "2011-04-07", "close": 2736.200587494, "volume": 14.0}, {"date": "2011-04-08", "close": 2653.285418176, "volume": 4.0}, {"date": "2011-04-11", "close": 2653.285418176, "volume": 6.0}, {"date": "2011-04-13", "close": 2570.370248858, "volume": 27.0}, {"date": "2011-04-14", "close": 2653.285418176, "volume": 16.0}, {"date": "2011-04-15", "close": 2653.285418176, "volume": 6.0}, {"date": "2011-04-18", "close": 2653.285418176, "volume": 3.0}, {"date": "2011-04-19", "close": 2653.285418176, "volume": 13.0}, {"date": "2011-04-20", "close": 2487.45507954, "volume": 5.0}, {"date": "2011-04-21", "close": 2487.45507954, "volume": 4.0}, {"date": "2011-04-27", "close": 2487.45507954, "volume": 18.0}, {"date": "2011-04-28", "close": 2487.45507954, "volume": 4.0}, {"date": "2011-04-29", "close": 2487.45507954, "volume": 14.0}, {"date": "2011-05-02", "close": 2404.539910222, "volume": 7.0}, {"date": "2011-05-03", "close": 2487.45507954, "volume": 7.0}, {"date": "2011-05-04", "close": 2238.709571586, "volume": 16.0}, {"date": "2011-05-05", "close": 2238.709571586, "volume": 5.0}, {"date": "2011-05-06", "close": 2238.709571586, "volume": 13.0}, {"date": "2011-05-09", "close": 2238.709571586, "volume": 30.0}, {"date": "2011-05-10", "close": 2321.624740904, "volume": 4.0}, {"date": "2011-05-11", "close": 2321.624740904, "volume": 7.0}, {"date": "2011-05-12", "close": 2487.45507954, "volume": 8.0}, {"date": "2011-05-13", "close": 2321.624740904, "volume": 3.0}, {"date": "2011-05-16", "close": 2238.709571586, "volume": 7.0}, {"date": "2011-05-17", "close": 2321.624740904, "volume": 2.0}, {"date": "2011-05-18", "close": 2487.45507954, "volume": 3.0}, {"date": "2011-05-19", "close": 2404.539910222, "volume": 2.0}, {"date": "2011-05-20", "close": 2653.285418176, "volume": 32.0}, {"date": "2011-05-23", "close": 2404.539910222, "volume": 5.0}, {"date": "2011-05-24", "close": 2321.624740904, "volume": 11.0}, {"date": "2011-05-25", "close": 2321.624740904, "volume": 5.0}, {"date": "2011-05-26", "close": 2321.624740904, "volume": 7.0}, {"date": "2011-05-27", "close": 2321.624740904, "volume": 1.0}, {"date": "2011-05-30", "close": 2321.624740904, "volume": 3.0}, {"date": "2011-05-31", "close": 2155.794402268, "volume": 6.0}, {"date": "2011-06-01", "close": 2155.794402268, "volume": 1.0}, {"date": "2011-06-02", "close": 2155.794402268, "volume": 1.0}, {"date": "2011-06-03", "close": 2238.709571586, "volume": 7.0}, {"date": "2011-06-07", "close": 1989.964063632, "volume": 12.0}, {"date": "2011-06-08", "close": 2072.87923295, "volume": 8.0}, {"date": "2011-06-09", "close": 2155.794402268, "volume": 15.0}, {"date": "2011-06-10", "close": 1907.048894314, "volume": 13.0}, {"date": "2011-06-14", "close": 1907.048894314, "volume": 40.0}, {"date": "2011-06-15", "close": 1907.048894314, "volume": 6.0}, {"date": "2011-06-16", "close": 1989.964063632, "volume": 19.0}, {"date": "2011-06-17", "close": 1907.048894314, "volume": 29.0}, {"date": "2011-06-20", "close": 1824.133724996, "volume": 15.0}, {"date": "2011-06-21", "close": 1907.048894314, "volume": 7.0}, {"date": "2011-06-22", "close": 1907.048894314, "volume": 7.0}, {"date": "2011-06-23", "close": 2155.794402268, "volume": 13.0}, {"date": "2011-06-24", "close": 1989.964063632, "volume": 2.0}, {"date": "2011-06-27", "close": 1824.133724996, "volume": 10.0}, {"date": "2011-06-28", "close": 1824.133724996, "volume": 8.0}, {"date": "2011-06-29", "close": 1907.048894314, "volume": 7.0}, {"date": "2011-06-30", "close": 1824.133724996, "volume": 45.0}, {"date": "2011-07-01", "close": 2072.87923295, "volume": 11.0}, {"date": "2011-07-04", "close": 2155.794402268, "volume": 13.0}, {"date": "2011-07-05", "close": 2155.794402268, "volume": 13.0}, {"date": "2011-07-06", "close": 2155.794402268, "volume": 1.0}, {"date": "2011-07-07", "close": 2072.87923295, "volume": 2.0}, {"date": "2011-07-08", "close": 2155.794402268, "volume": 2.0}, {"date": "2011-07-11", "close": 2155.794402268, "volume": 3.0}, {"date": "2011-07-12", "close": 1989.964063632, "volume": 19.0}, {"date": "2011-07-13", "close": 1907.048894314, "volume": 23.0}, {"date": "2011-07-15", "close": 1907.048894314, "volume": 1.0}, {"date": "2011-07-18", "close": 1824.133724996, "volume": 2.0}, {"date": "2011-07-19", "close": 1824.133724996, "volume": 1.0}, {"date": "2011-07-20", "close": 1907.048894314, "volume": 7.0}, {"date": "2011-07-21", "close": 2072.87923295, "volume": 23.0}, {"date": "2011-07-22", "close": 2155.794402268, "volume": 16.0}, {"date": "2011-07-25", "close": 2238.709571586, "volume": 7.0}, {"date": "2011-07-26", "close": 2155.794402268, "volume": 11.0}, {"date": "2011-07-27", "close": 2072.87923295, "volume": 4.0}, {"date": "2011-07-28", "close": 1989.964063632, "volume": 11.0}, {"date": "2011-07-29", "close": 1907.048894314, "volume": 84.0}, {"date": "2011-08-01", "close": 1741.218555678, "volume": 15.0}, {"date": "2011-08-02", "close": 1741.218555678, "volume": 24.0}, {"date": "2011-08-03", "close": 1741.218555678, "volume": 17.0}, {"date": "2011-08-04", "close": 1658.30338636, "volume": 7.0}, {"date": "2011-08-05", "close": 1492.473047724, "volume": 12.0}, {"date": "2011-08-08", "close": 1409.557878406, "volume": 4.0}, {"date": "2011-08-09", "close": 1492.473047724, "volume": 9.0}, {"date": "2011-08-10", "close": 1492.473047724, "volume": 18.0}, {"date": "2011-08-11", "close": 1409.557878406, "volume": 1.0}, {"date": "2011-08-12", "close": 1658.30338636, "volume": 5.0}, {"date": "2011-08-15", "close": 1741.218555678, "volume": 7.0}, {"date": "2011-08-16", "close": 1741.218555678, "volume": 7.0}, {"date": "2011-08-17", "close": 1658.30338636, "volume": 2.0}, {"date": "2011-08-19", "close": 1492.473047724, "volume": 1.0}, {"date": "2011-08-22", "close": 1575.388217042, "volume": 1.0}, {"date": "2011-08-23", "close": 1741.218555678, "volume": 12.0}, {"date": "2011-08-24", "close": 1741.218555678, "volume": 1.0}, {"date": "2011-08-25", "close": 1824.133724996, "volume": 16.0}, {"date": "2011-08-31", "close": 1658.30338636, "volume": 83.0}, {"date": "2011-09-01", "close": 1824.133724996, "volume": 64.0}, {"date": "2011-09-02", "close": 1741.218555678, "volume": 32.0}, {"date": "2011-09-05", "close": 1896.38603286, "volume": 41.0}, {"date": "2011-09-06", "close": 1810.18666773, "volume": 28.0}, {"date": "2011-09-07", "close": 1810.18666773, "volume": 14.0}, {"date": "2011-09-08", "close": 1810.18666773, "volume": 12.0}, {"date": "2011-09-09", "close": 1896.38603286, "volume": 14.0}, {"date": "2011-09-12", "close": 1810.18666773, "volume": 9.0}, {"date": "2011-09-13", "close": 1982.58539799, "volume": 19.0}, {"date": "2011-09-14", "close": 1982.58539799, "volume": 9.0}, {"date": "2011-09-15", "close": 1982.58539799, "volume": 14.0}, {"date": "2011-09-16", "close": 2154.98412825, "volume": 45.0}, {"date": "2011-09-19", "close": 2241.18349338, "volume": 35.0}, {"date": "2011-09-20", "close": 2241.18349338, "volume": 29.0}, {"date": "2011-09-21", "close": 2154.98412825, "volume": 11.0}, {"date": "2011-09-22", "close": 2068.78476312, "volume": 30.0}, {"date": "2011-09-23", "close": 1982.58539799, "volume": 17.0}, {"date": "2011-09-26", "close": 1810.18666773, "volume": 13.0}, {"date": "2011-09-28", "close": 1896.38603286, "volume": 40.0}, {"date": "2011-09-29", "close": 1723.9873026, "volume": 29.0}, {"date": "2011-09-30", "close": 1637.78793747, "volume": 10.0}, {"date": "2011-10-03", "close": 1723.9873026, "volume": 18.0}, {"date": "2011-10-04", "close": 1637.78793747, "volume": 39.0}, {"date": "2011-10-05", "close": 1551.58857234, "volume": 24.0}, {"date": "2011-10-06", "close": 1723.9873026, "volume": 0.0}, {"date": "2011-10-07", "close": 1723.9873026, "volume": 3.0}, {"date": "2011-10-10", "close": 1810.18666773, "volume": 10.0}, {"date": "2011-10-11", "close": 1723.9873026, "volume": 14.0}, {"date": "2011-10-12", "close": 1896.38603286, "volume": 22.0}, {"date": "2011-10-13", "close": 1982.58539799, "volume": 3.0}, {"date": "2011-10-14", "close": 1896.38603286, "volume": 79.0}, {"date": "2011-10-17", "close": 1982.58539799, "volume": 13.0}, {"date": "2011-10-18", "close": 2068.78476312, "volume": 100.0}, {"date": "2011-10-19", "close": 2068.78476312, "volume": 3.0}, {"date": "2011-10-20", "close": 2154.98412825, "volume": 23.0}, {"date": "2011-10-21", "close": 2068.78476312, "volume": 17.0}, {"date": "2011-10-24", "close": 2154.98412825, "volume": 26.0}, {"date": "2011-10-25", "close": 1982.58539799, "volume": 95.0}, {"date": "2011-10-26", "close": 1982.58539799, "volume": 28.0}, {"date": "2011-10-27", "close": 1982.58539799, "volume": 66.0}, {"date": "2011-10-28", "close": 1982.58539799, "volume": 37.0}, {"date": "2011-10-31", "close": 2068.78476312, "volume": 143.0}, {"date": "2011-11-01", "close": 2327.38285851, "volume": 241.0}, {"date": "2011-11-02", "close": 2154.98412825, "volume": 40.0}, {"date": "2011-11-03", "close": 2154.98412825, "volume": 25.0}, {"date": "2011-11-04", "close": 2154.98412825, "volume": 27.0}, {"date": "2011-11-07", "close": 2241.18349338, "volume": 11.0}, {"date": "2011-11-08", "close": 2154.98412825, "volume": 24.0}, {"date": "2011-11-09", "close": 2154.98412825, "volume": 56.0}, {"date": "2011-11-10", "close": 1982.58539799, "volume": 66.0}, {"date": "2011-11-11", "close": 2068.78476312, "volume": 83.0}, {"date": "2011-11-14", "close": 2154.98412825, "volume": 27.0}, {"date": "2011-11-15", "close": 2068.78476312, "volume": 7.0}, {"date": "2011-11-16", "close": 1982.58539799, "volume": 7.0}, {"date": "2011-11-17", "close": 2241.18349338, "volume": 37.0}, {"date": "2011-11-18", "close": 2154.98412825, "volume": 21.0}, {"date": "2011-11-21", "close": 1982.58539799, "volume": 106.0}, {"date": "2011-11-22", "close": 1982.58539799, "volume": 11.0}, {"date": "2011-11-23", "close": 1896.38603286, "volume": 2.0}, {"date": "2011-11-24", "close": 1810.18666773, "volume": 8.0}, {"date": "2011-11-25", "close": 1896.38603286, "volume": 7.0}, {"date": "2011-11-28", "close": 1896.38603286, "volume": 7.0}, {"date": "2011-11-29", "close": 1896.38603286, "volume": 4.0}, {"date": "2011-11-30", "close": 1810.18666773, "volume": 19.0}, {"date": "2011-12-01", "close": 1723.9873026, "volume": 27.0}, {"date": "2011-12-02", "close": 1810.18666773, "volume": 8.0}, {"date": "2011-12-05", "close": 1810.18666773, "volume": 7.0}, {"date": "2011-12-06", "close": 1723.9873026, "volume": 49.0}, {"date": "2011-12-07", "close": 1723.9873026, "volume": 23.0}, {"date": "2011-12-08", "close": 1723.9873026, "volume": 23.0}, {"date": "2011-12-09", "close": 1723.9873026, "volume": 23.0}, {"date": "2011-12-12", "close": 1723.9873026, "volume": 36.0}, {"date": "2011-12-14", "close": 1723.9873026, "volume": 11.0}, {"date": "2011-12-15", "close": 1637.78793747, "volume": 1.0}, {"date": "2011-12-16", "close": 1637.78793747, "volume": 15.0}, {"date": "2011-12-19", "close": 1551.58857234, "volume": 6.0}, {"date": "2011-12-20", "close": 1551.58857234, "volume": 17.0}, {"date": "2011-12-21", "close": 1551.58857234, "volume": 8.0}, {"date": "2011-12-22", "close": 1551.58857234, "volume": 2.0}, {"date": "2011-12-23", "close": 1637.78793747, "volume": 1.0}, {"date": "2012-01-05", "close": 1723.9873026, "volume": 6.0}, {"date": "2012-01-09", "close": 1551.58857234, "volume": 13.0}, {"date": "2012-01-10", "close": 1551.58857234, "volume": 8.0}, {"date": "2012-01-11", "close": 1723.9873026, "volume": 6.0}, {"date": "2012-01-12", "close": 1637.78793747, "volume": 1.0}, {"date": "2012-01-13", "close": 1723.9873026, "volume": 3.0}, {"date": "2012-01-16", "close": 1723.9873026, "volume": 11.0}, {"date": "2012-01-17", "close": 1723.9873026, "volume": 8.0}, {"date": "2012-01-18", "close": 1810.18666773, "volume": 16.0}, {"date": "2012-01-19", "close": 1810.18666773, "volume": 10.0}, {"date": "2012-01-20", "close": 1896.38603286, "volume": 15.0}, {"date": "2012-01-23", "close": 1810.18666773, "volume": 17.0}, {"date": "2012-01-24", "close": 1982.58539799, "volume": 6.0}, {"date": "2012-01-25", "close": 1982.58539799, "volume": 9.0}, {"date": "2012-01-27", "close": 1810.18666773, "volume": 5.0}, {"date": "2012-01-30", "close": 1982.58539799, "volume": 25.0}, {"date": "2012-01-31", "close": 1982.58539799, "volume": 4.0}, {"date": "2012-02-01", "close": 1810.18666773, "volume": 2.0}, {"date": "2012-02-02", "close": 1896.38603286, "volume": 4.0}, {"date": "2012-02-06", "close": 1896.38603286, "volume": 2.0}, {"date": "2012-02-07", "close": 1896.38603286, "volume": 1.0}, {"date": "2012-02-08", "close": 1896.38603286, "volume": 5.0}, {"date": "2012-02-09", "close": 1896.38603286, "volume": 13.0}, {"date": "2012-02-13", "close": 1896.38603286, "volume": 3.0}, {"date": "2012-02-14", "close": 1896.38603286, "volume": 57.0}, {"date": "2012-02-15", "close": 1637.78793747, "volume": 15.0}, {"date": "2012-02-16", "close": 1896.38603286, "volume": 21.0}, {"date": "2012-02-17", "close": 1723.9873026, "volume": 13.0}, {"date": "2012-02-22", "close": 1723.9873026, "volume": 10.0}, {"date": "2012-02-23", "close": 1723.9873026, "volume": 0.0}, {"date": "2012-02-27", "close": 1723.9873026, "volume": 7.0}, {"date": "2012-02-28", "close": 1723.9873026, "volume": 3.0}, {"date": "2012-02-29", "close": 1723.9873026, "volume": 5.0}, {"date": "2012-03-01", "close": 1810.18666773, "volume": 15.0}, {"date": "2012-03-02", "close": 1810.18666773, "volume": 20.0}, {"date": "2012-03-05", "close": 1637.78793747, "volume": 0.0}, {"date": "2012-03-06", "close": 1723.9873026, "volume": 3.0}, {"date": "2012-03-07", "close": 1723.9873026, "volume": 1.0}, {"date": "2012-03-08", "close": 1637.78793747, "volume": 24.0}, {"date": "2012-03-09", "close": 1637.78793747, "volume": 36.0}, {"date": "2012-03-12", "close": 1637.78793747, "volume": 8.0}, {"date": "2012-03-14", "close": 1896.38603286, "volume": 100.0}, {"date": "2012-03-15", "close": 1896.38603286, "volume": 22.0}, {"date": "2012-03-16", "close": 1896.38603286, "volume": 48.0}, {"date": "2012-03-19", "close": 1982.58539799, "volume": 28.0}, {"date": "2012-03-20", "close": 1982.58539799, "volume": 60.0}, {"date": "2012-03-21", "close": 1896.38603286, "volume": 33.0}, {"date": "2012-03-22", "close": 1810.18666773, "volume": 11.0}, {"date": "2012-03-23", "close": 1810.18666773, "volume": 43.0}, {"date": "2012-03-26", "close": 1896.38603286, "volume": 23.0}, {"date": "2012-03-27", "close": 1723.9873026, "volume": 35.0}, {"date": "2012-03-28", "close": 1896.38603286, "volume": 31.0}, {"date": "2012-03-29", "close": 1810.18666773, "volume": 42.0}, {"date": "2012-03-30", "close": 1723.9873026, "volume": 38.0}, {"date": "2012-04-02", "close": 1810.18666773, "volume": 59.0}, {"date": "2012-04-03", "close": 1810.18666773, "volume": 24.0}, {"date": "2012-04-04", "close": 1896.38603286, "volume": 69.0}, {"date": "2012-04-05", "close": 1982.58539799, "volume": 31.0}, {"date": "2012-04-10", "close": 1896.38603286, "volume": 28.0}, {"date": "2012-04-11", "close": 1896.38603286, "volume": 23.0}, {"date": "2012-04-12", "close": 1982.58539799, "volume": 23.0}, {"date": "2012-04-13", "close": 2327.38285851, "volume": 179.0}, {"date": "2012-04-16", "close": 2154.98412825, "volume": 55.0}, {"date": "2012-04-17", "close": 1982.58539799, "volume": 25.0}, {"date": "2012-04-18", "close": 1982.58539799, "volume": 43.0}, {"date": "2012-04-19", "close": 2154.98412825, "volume": 78.0}, {"date": "2012-04-20", "close": 2499.78158877, "volume": 410.0}, {"date": "2012-04-23", "close": 3016.97777955, "volume": 802.0}, {"date": "2012-04-24", "close": 3361.77524007, "volume": 836.0}, {"date": "2012-04-26", "close": 3620.37333546, "volume": 1029.0}, {"date": "2012-04-27", "close": 3447.9746052, "volume": 342.0}, {"date": "2012-04-30", "close": 3706.57270059, "volume": 237.0}, {"date": "2012-05-01", "close": 4051.37016111, "volume": 934.0}, {"date": "2012-05-02", "close": 4396.16762163, "volume": 710.0}, {"date": "2012-05-03", "close": 4309.9682565, "volume": 266.0}, {"date": "2012-05-04", "close": 4223.76889137, "volume": 165.0}, {"date": "2012-05-07", "close": 3792.77206572, "volume": 107.0}, {"date": "2012-05-08", "close": 3792.77206572, "volume": 71.0}, {"date": "2012-05-09", "close": 3965.17079598, "volume": 86.0}, {"date": "2012-05-10", "close": 3792.77206572, "volume": 33.0}, {"date": "2012-05-11", "close": 3965.17079598, "volume": 57.0}, {"date": "2012-05-14", "close": 4051.37016111, "volume": 157.0}, {"date": "2012-05-15", "close": 3965.17079598, "volume": 92.0}, {"date": "2012-05-16", "close": 3792.77206572, "volume": 49.0}, {"date": "2012-05-17", "close": 3620.37333546, "volume": 48.0}, {"date": "2012-05-18", "close": 3447.9746052, "volume": 65.0}, {"date": "2012-05-21", "close": 3361.77524007, "volume": 36.0}, {"date": "2012-05-22", "close": 3534.17397033, "volume": 58.0}, {"date": "2012-05-23", "close": 3447.9746052, "volume": 11.0}, {"date": "2012-05-24", "close": 3620.37333546, "volume": 23.0}, {"date": "2012-05-25", "close": 3878.97143085, "volume": 70.0}, {"date": "2012-05-28", "close": 3878.97143085, "volume": 18.0}, {"date": "2012-05-29", "close": 3965.17079598, "volume": 18.0}, {"date": "2012-05-30", "close": 4223.76889137, "volume": 138.0}, {"date": "2012-05-31", "close": 4223.76889137, "volume": 58.0}, {"date": "2012-06-01", "close": 4137.56952624, "volume": 44.0}, {"date": "2012-06-04", "close": 3792.77206572, "volume": 44.0}, {"date": "2012-06-05", "close": 3965.17079598, "volume": 21.0}, {"date": "2012-06-06", "close": 4137.56952624, "volume": 26.0}, {"date": "2012-06-07", "close": 4913.36381241, "volume": 189.0}, {"date": "2012-06-08", "close": 5258.16127293, "volume": 334.0}, {"date": "2012-06-12", "close": 5430.56000319, "volume": 228.0}, {"date": "2012-06-13", "close": 5171.9619078, "volume": 133.0}, {"date": "2012-06-14", "close": 5258.16127293, "volume": 28.0}, {"date": "2012-06-15", "close": 5775.35746371, "volume": 111.0}, {"date": "2012-06-18", "close": 5775.35746371, "volume": 175.0}, {"date": "2012-06-19", "close": 5516.75936832, "volume": 51.0}, {"date": "2012-06-20", "close": 5689.15809858, "volume": 55.0}, {"date": "2012-06-21", "close": 5602.95873345, "volume": 43.0}, {"date": "2012-06-22", "close": 5430.56000319, "volume": 41.0}, {"date": "2012-06-25", "close": 5344.36063806, "volume": 44.0}, {"date": "2012-06-26", "close": 5171.9619078, "volume": 28.0}, {"date": "2012-06-27", "close": 5171.9619078, "volume": 31.0}, {"date": "2012-06-28", "close": 5171.9619078, "volume": 13.0}, {"date": "2012-06-29", "close": 5085.76254267, "volume": 19.0}, {"date": "2012-07-02", "close": 5258.16127293, "volume": 8.0}, {"date": "2012-07-03", "close": 5085.76254267, "volume": 26.0}, {"date": "2012-07-04", "close": 5085.76254267, "volume": 1.0}, {"date": "2012-07-05", "close": 4913.36381241, "volume": 28.0}, {"date": "2012-07-06", "close": 4999.56317754, "volume": 11.0}, {"date": "2012-07-09", "close": 4740.96508215, "volume": 13.0}, {"date": "2012-07-10", "close": 4654.76571702, "volume": 25.0}, {"date": "2012-07-11", "close": 4223.76889137, "volume": 15.0}, {"date": "2012-07-12", "close": 4051.37016111, "volume": 31.0}, {"date": "2012-07-13", "close": 4137.56952624, "volume": 5.0}, {"date": "2012-07-16", "close": 4654.76571702, "volume": 22.0}, {"date": "2012-07-17", "close": 4740.96508215, "volume": 17.0}, {"date": "2012-07-18", "close": 4827.16444728, "volume": 15.0}, {"date": "2012-07-19", "close": 4913.36381241, "volume": 19.0}, {"date": "2012-07-20", "close": 4913.36381241, "volume": 1.0}, {"date": "2012-07-23", "close": 4827.16444728, "volume": 7.0}, {"date": "2012-07-24", "close": 4396.16762163, "volume": 10.0}, {"date": "2012-07-25", "close": 4568.56635189, "volume": 17.0}, {"date": "2012-07-26", "close": 4568.56635189, "volume": 2.0}, {"date": "2012-07-27", "close": 4913.36381241, "volume": 39.0}, {"date": "2012-07-31", "close": 4740.96508215, "volume": 20.0}, {"date": "2012-08-01", "close": 4827.16444728, "volume": 49.0}, {"date": "2012-08-02", "close": 5085.76254267, "volume": 26.0}, {"date": "2012-08-03", "close": 5344.36063806, "volume": 127.0}, {"date": "2012-08-06", "close": 5861.55682884, "volume": 104.0}, {"date": "2012-08-07", "close": 5602.95873345, "volume": 142.0}, {"date": "2012-08-08", "close": 5516.75936832, "volume": 64.0}, {"date": "2012-08-09", "close": 5430.56000319, "volume": 31.0}, {"date": "2012-08-10", "close": 5516.75936832, "volume": 14.0}, {"date": "2012-08-13", "close": 5689.15809858, "volume": 54.0}, {"date": "2012-08-14", "close": 5947.75619397, "volume": 219.0}, {"date": "2012-08-15", "close": 5689.15809858, "volume": 33.0}, {"date": "2012-08-16", "close": 5861.55682884, "volume": 24.0}, {"date": "2012-08-17", "close": 5775.35746371, "volume": 39.0}, {"date": "2012-08-20", "close": 6206.35428936, "volume": 168.0}, {"date": "2012-08-21", "close": 6292.55365449, "volume": 54.0}, {"date": "2012-08-22", "close": 6378.75301962, "volume": 102.0}, {"date": "2012-08-23", "close": 6723.55048014, "volume": 228.0}, {"date": "2012-08-24", "close": 6464.95238475, "volume": 67.0}, {"date": "2012-08-27", "close": 6464.95238475, "volume": 83.0}, {"date": "2012-08-28", "close": 6292.55365449, "volume": 39.0}, {"date": "2012-08-29", "close": 6033.9555591, "volume": 111.0}, {"date": "2012-08-30", "close": 5775.35746371, "volume": 59.0}, {"date": "2012-08-31", "close": 6033.9555591, "volume": 81.0}, {"date": "2012-09-03", "close": 6120.15492423, "volume": 66.0}, {"date": "2012-09-04", "close": 6033.9555591, "volume": 6.0}, {"date": "2012-09-05", "close": 5947.75619397, "volume": 16.0}, {"date": "2012-09-06", "close": 6206.35428936, "volume": 34.0}, {"date": "2012-09-07", "close": 6120.15492423, "volume": 46.0}, {"date": "2012-09-10", "close": 6120.15492423, "volume": 20.0}, {"date": "2012-09-11", "close": 5947.75619397, "volume": 48.0}, {"date": "2012-09-12", "close": 5861.55682884, "volume": 24.0}, {"date": "2012-09-13", "close": 5947.75619397, "volume": 12.0}, {"date": "2012-09-14", "close": 6464.95238475, "volume": 75.0}, {"date": "2012-09-17", "close": 6378.75301962, "volume": 65.0}, {"date": "2012-09-18", "close": 6033.9555591, "volume": 64.0}, {"date": "2012-09-19", "close": 6033.9555591, "volume": 11.0}, {"date": "2012-09-20", "close": 6033.9555591, "volume": 61.0}, {"date": "2012-09-21", "close": 5861.55682884, "volume": 15.0}, {"date": "2012-09-24", "close": 5861.55682884, "volume": 40.0}, {"date": "2012-09-25", "close": 5775.35746371, "volume": 16.0}, {"date": "2012-09-26", "close": 5689.15809858, "volume": 30.0}, {"date": "2012-09-27", "close": 5602.95873345, "volume": 38.0}, {"date": "2012-09-28", "close": 6551.15174988, "volume": 104.0}, {"date": "2012-10-01", "close": 6378.75301962, "volume": 35.0}, {"date": "2012-10-02", "close": 6551.15174988, "volume": 89.0}, {"date": "2012-10-03", "close": 6723.55048014, "volume": 143.0}, {"date": "2012-10-04", "close": 6637.35111501, "volume": 29.0}, {"date": "2012-10-05", "close": 6723.55048014, "volume": 55.0}, {"date": "2012-10-08", "close": 6723.55048014, "volume": 67.0}, {"date": "2012-10-09", "close": 6464.95238475, "volume": 26.0}, {"date": "2012-10-10", "close": 6378.75301962, "volume": 26.0}, {"date": "2012-10-11", "close": 6637.35111501, "volume": 6.0}, {"date": "2012-10-12", "close": 6464.95238475, "volume": 15.0}, {"date": "2012-10-15", "close": 6551.15174988, "volume": 12.0}, {"date": "2012-10-16", "close": 6551.15174988, "volume": 26.0}, {"date": "2012-10-17", "close": 6464.95238475, "volume": 16.0}, {"date": "2012-10-18", "close": 6895.9492104, "volume": 220.0}, {"date": "2012-10-19", "close": 6723.55048014, "volume": 40.0}, {"date": "2012-10-22", "close": 6637.35111501, "volume": 13.0}, {"date": "2012-10-23", "close": 6723.55048014, "volume": 102.0}, {"date": "2012-10-24", "close": 6809.74984527, "volume": 38.0}, {"date": "2012-10-25", "close": 6723.55048014, "volume": 70.0}, {"date": "2012-10-26", "close": 6464.95238475, "volume": 32.0}, {"date": "2012-10-29", "close": 6551.15174988, "volume": 9.0}, {"date": "2012-10-30", "close": 6378.75301962, "volume": 30.0}, {"date": "2012-10-31", "close": 6206.35428936, "volume": 44.0}, {"date": "2012-11-01", "close": 6723.55048014, "volume": 29.0}, {"date": "2012-11-02", "close": 6637.35111501, "volume": 39.0}, {"date": "2012-11-05", "close": 6464.95238475, "volume": 26.0}, {"date": "2012-11-06", "close": 6637.35111501, "volume": 76.0}, {"date": "2012-11-07", "close": 6637.35111501, "volume": 10.0}, {"date": "2012-11-08", "close": 6378.75301962, "volume": 21.0}, {"date": "2012-11-09", "close": 6464.95238475, "volume": 9.0}, {"date": "2012-11-12", "close": 6723.55048014, "volume": 22.0}, {"date": "2012-11-13", "close": 6637.35111501, "volume": 26.0}, {"date": "2012-11-14", "close": 6378.75301962, "volume": 76.0}, {"date": "2012-11-15", "close": 6033.9555591, "volume": 25.0}, {"date": "2012-11-16", "close": 5947.75619397, "volume": 61.0}, {"date": "2012-11-19", "close": 5947.75619397, "volume": 16.0}, {"date": "2012-11-20", "close": 6206.35428936, "volume": 18.0}, {"date": "2012-11-21", "close": 5947.75619397, "volume": 17.0}, {"date": "2012-11-22", "close": 6033.9555591, "volume": 48.0}, {"date": "2012-11-23", "close": 5947.75619397, "volume": 23.0}, {"date": "2012-11-26", "close": 6033.9555591, "volume": 17.0}, {"date": "2012-11-27", "close": 5861.55682884, "volume": 26.0}, {"date": "2012-11-28", "close": 5861.55682884, "volume": 11.0}, {"date": "2012-11-29", "close": 5689.15809858, "volume": 7.0}, {"date": "2012-11-30", "close": 5602.95873345, "volume": 21.0}, {"date": "2012-12-03", "close": 5085.76254267, "volume": 24.0}, {"date": "2012-12-04", "close": 5689.15809858, "volume": 19.0}, {"date": "2012-12-05", "close": 5689.15809858, "volume": 22.0}, {"date": "2012-12-06", "close": 5258.16127293, "volume": 20.0}, {"date": "2012-12-07", "close": 5171.9619078, "volume": 25.0}, {"date": "2012-12-10", "close": 5171.9619078, "volume": 4.0}, {"date": "2012-12-11", "close": 5171.9619078, "volume": 15.0}, {"date": "2012-12-12", "close": 5171.9619078, "volume": 3.0}, {"date": "2012-12-13", "close": 5171.9619078, "volume": 17.0}, {"date": "2012-12-14", "close": 4999.56317754, "volume": 19.0}, {"date": "2012-12-17", "close": 5085.76254267, "volume": 36.0}, {"date": "2012-12-18", "close": 4913.36381241, "volume": 5.0}, {"date": "2012-12-19", "close": 4482.36698676, "volume": 37.0}, {"date": "2012-12-20", "close": 4396.16762163, "volume": 24.0}, {"date": "2012-12-21", "close": 4309.9682565, "volume": 8.0}, {"date": "2012-12-24", "close": 4482.36698676, "volume": 13.0}, {"date": "2012-12-27", "close": 4740.96508215, "volume": 6.0}, {"date": "2012-12-28", "close": 4827.16444728, "volume": 2.0}, {"date": "2012-12-31", "close": 4913.36381241, "volume": 2.0}, {"date": "2013-01-02", "close": 5085.76254267, "volume": 6.0}, {"date": "2013-01-03", "close": 5258.16127293, "volume": 26.0}, {"date": "2013-01-04", "close": 5171.9619078, "volume": 11.0}, {"date": "2013-01-07", "close": 5171.9619078, "volume": 13.0}, {"date": "2013-01-08", "close": 4999.56317754, "volume": 7.0}, {"date": "2013-01-09", "close": 5171.9619078, "volume": 6.0}, {"date": "2013-01-10", "close": 5085.76254267, "volume": 2.0}, {"date": "2013-01-11", "close": 5171.9619078, "volume": 11.0}, {"date": "2013-01-14", "close": 4913.36381241, "volume": 6.0}, {"date": "2013-01-15", "close": 4913.36381241, "volume": 2.0}, {"date": "2013-01-16", "close": 4827.16444728, "volume": 8.0}, {"date": "2013-01-17", "close": 4740.96508215, "volume": 6.0}, {"date": "2013-01-18", "close": 4654.76571702, "volume": 10.0}, {"date": "2013-01-21", "close": 4309.9682565, "volume": 22.0}, {"date": "2013-01-22", "close": 4309.9682565, "volume": 25.0}, {"date": "2013-01-24", "close": 3965.17079598, "volume": 20.0}, {"date": "2013-01-25", "close": 4482.36698676, "volume": 94.0}, {"date": "2013-01-29", "close": 4482.36698676, "volume": 14.0}, {"date": "2013-01-30", "close": 4309.9682565, "volume": 30.0}, {"date": "2013-01-31", "close": 4051.37016111, "volume": 25.0}, {"date": "2013-02-01", "close": 4396.16762163, "volume": 33.0}, {"date": "2013-02-04", "close": 4482.36698676, "volume": 15.0}, {"date": "2013-02-05", "close": 4740.96508215, "volume": 54.0}, {"date": "2013-02-06", "close": 4913.36381241, "volume": 68.0}, {"date": "2013-02-07", "close": 4913.36381241, "volume": 60.0}, {"date": "2013-02-08", "close": 4999.56317754, "volume": 19.0}, {"date": "2013-02-11", "close": 4999.56317754, "volume": 49.0}, {"date": "2013-02-12", "close": 5085.76254267, "volume": 25.0}, {"date": "2013-02-13", "close": 4999.56317754, "volume": 25.0}, {"date": "2013-02-14", "close": 4913.36381241, "volume": 10.0}, {"date": "2013-02-15", "close": 4827.16444728, "volume": 22.0}, {"date": "2013-02-18", "close": 4913.36381241, "volume": 13.0}, {"date": "2013-02-19", "close": 4913.36381241, "volume": 32.0}, {"date": "2013-02-20", "close": 5085.76254267, "volume": 33.0}, {"date": "2013-02-21", "close": 4999.56317754, "volume": 53.0}, {"date": "2013-02-22", "close": 4913.36381241, "volume": 23.0}, {"date": "2013-02-25", "close": 4827.16444728, "volume": 9.0}, {"date": "2013-02-26", "close": 4913.36381241, "volume": 25.0}, {"date": "2013-02-27", "close": 4999.56317754, "volume": 23.0}, {"date": "2013-02-28", "close": 4827.16444728, "volume": 19.0}, {"date": "2013-03-01", "close": 4740.96508215, "volume": 49.0}, {"date": "2013-03-04", "close": 4740.96508215, "volume": 9.0}, {"date": "2013-03-05", "close": 4396.16762163, "volume": 36.0}, {"date": "2013-03-06", "close": 4482.36698676, "volume": 33.0}, {"date": "2013-03-07", "close": 4309.9682565, "volume": 28.0}, {"date": "2013-03-08", "close": 4482.36698676, "volume": 8.0}, {"date": "2013-03-11", "close": 4482.36698676, "volume": 6.0}, {"date": "2013-03-12", "close": 4482.36698676, "volume": 29.0}, {"date": "2013-03-13", "close": 4482.36698676, "volume": 7.0}, {"date": "2013-03-14", "close": 4396.16762163, "volume": 8.0}, {"date": "2013-03-15", "close": 4396.16762163, "volume": 21.0}, {"date": "2013-03-18", "close": 4309.9682565, "volume": 28.0}, {"date": "2013-03-19", "close": 4568.56635189, "volume": 9.0}, {"date": "2013-03-20", "close": 4309.9682565, "volume": 35.0}, {"date": "2013-03-21", "close": 4568.56635189, "volume": 6.0}, {"date": "2013-03-22", "close": 4827.16444728, "volume": 40.0}, {"date": "2013-03-25", "close": 4913.36381241, "volume": 35.0}, {"date": "2013-03-26", "close": 5085.76254267, "volume": 33.0}, {"date": "2013-03-27", "close": 4827.16444728, "volume": 50.0}, {"date": "2013-03-28", "close": 4740.96508215, "volume": 3.0}, {"date": "2013-04-02", "close": 4568.56635189, "volume": 15.0}, {"date": "2013-04-03", "close": 4309.9682565, "volume": 23.0}, {"date": "2013-04-04", "close": 4223.76889137, "volume": 1.0}, {"date": "2013-04-05", "close": 4309.9682565, "volume": 1.0}, {"date": "2013-04-09", "close": 4309.9682565, "volume": 2.0}, {"date": "2013-04-10", "close": 4051.37016111, "volume": 27.0}, {"date": "2013-04-11", "close": 4223.76889137, "volume": 17.0}, {"date": "2013-04-12", "close": 4051.37016111, "volume": 18.0}, {"date": "2013-04-15", "close": 3878.97143085, "volume": 79.0}, {"date": "2013-04-16", "close": 3878.97143085, "volume": 59.0}, {"date": "2013-04-17", "close": 3878.97143085, "volume": 18.0}, {"date": "2013-04-18", "close": 3878.97143085, "volume": 11.0}, {"date": "2013-04-19", "close": 3878.97143085, "volume": 2.0}, {"date": "2013-04-22", "close": 3620.37333546, "volume": 5.0}, {"date": "2013-04-23", "close": 3447.9746052, "volume": 38.0}, {"date": "2013-04-24", "close": 3447.9746052, "volume": 8.0}, {"date": "2013-04-26", "close": 3534.17397033, "volume": 1.0}, {"date": "2013-04-29", "close": 3275.57587494, "volume": 18.0}, {"date": "2013-04-30", "close": 3534.17397033, "volume": 29.0}, {"date": "2013-05-01", "close": 3189.37650981, "volume": 4.0}, {"date": "2013-05-02", "close": 2930.77841442, "volume": 17.0}, {"date": "2013-05-03", "close": 3016.97777955, "volume": 9.0}, {"date": "2013-05-06", "close": 2930.77841442, "volume": 38.0}, {"date": "2013-05-07", "close": 3016.97777955, "volume": 12.0}, {"date": "2013-05-08", "close": 3016.97777955, "volume": 12.0}, {"date": "2013-05-09", "close": 2585.9809539, "volume": 16.0}, {"date": "2013-05-10", "close": 2844.57904929, "volume": 19.0}, {"date": "2013-05-13", "close": 3103.17714468, "volume": 9.0}, {"date": "2013-05-14", "close": 3016.97777955, "volume": 1.0}, {"date": "2013-05-15", "close": 2758.37968416, "volume": 9.0}, {"date": "2013-05-16", "close": 2758.37968416, "volume": 3.0}, {"date": "2013-05-17", "close": 2585.9809539, "volume": 14.0}, {"date": "2013-05-20", "close": 2758.37968416, "volume": 12.0}, {"date": "2013-05-21", "close": 2672.18031903, "volume": 12.0}, {"date": "2013-05-22", "close": 2672.18031903, "volume": 44.0}, {"date": "2013-05-23", "close": 2585.9809539, "volume": 1.0}, {"date": "2013-05-24", "close": 2930.77841442, "volume": 10.0}, {"date": "2013-05-27", "close": 2499.78158877, "volume": 5.0}, {"date": "2013-05-28", "close": 2413.58222364, "volume": 19.0}, {"date": "2013-05-29", "close": 2758.37968416, "volume": 4.0}, {"date": "2013-05-30", "close": 2327.38285851, "volume": 46.0}, {"date": "2013-05-31", "close": 2585.9809539, "volume": 73.0}, {"date": "2013-06-03", "close": 2844.57904929, "volume": 11.0}, {"date": "2013-06-04", "close": 2844.57904929, "volume": 41.0}, {"date": "2013-06-05", "close": 2930.77841442, "volume": 112.0}, {"date": "2013-06-06", "close": 2585.9809539, "volume": 32.0}, {"date": "2013-06-07", "close": 2585.9809539, "volume": 7.0}, {"date": "2013-06-11", "close": 2585.9809539, "volume": 30.0}, {"date": "2013-06-12", "close": 2672.18031903, "volume": 28.0}, {"date": "2013-06-13", "close": 2585.9809539, "volume": 38.0}, {"date": "2013-06-14", "close": 2413.58222364, "volume": 12.0}, {"date": "2013-06-17", "close": 2585.9809539, "volume": 12.0}, {"date": "2013-06-18", "close": 2585.9809539, "volume": 24.0}, {"date": "2013-06-19", "close": 2585.9809539, "volume": 15.0}, {"date": "2013-06-20", "close": 2585.9809539, "volume": 26.0}, {"date": "2013-06-21", "close": 2585.9809539, "volume": 7.0}, {"date": "2013-06-24", "close": 2499.78158877, "volume": 3.0}, {"date": "2013-06-25", "close": 2413.58222364, "volume": 11.0}, {"date": "2013-06-26", "close": 2413.58222364, "volume": 14.0}, {"date": "2013-06-27", "close": 2327.38285851, "volume": 61.0}, {"date": "2013-06-28", "close": 2241.18349338, "volume": 22.0}, {"date": "2013-07-01", "close": 2327.38285851, "volume": 3.0}, {"date": "2013-07-02", "close": 2241.18349338, "volume": 8.0}, {"date": "2013-07-03", "close": 2241.18349338, "volume": 4.0}, {"date": "2013-07-04", "close": 2241.18349338, "volume": 9.0}, {"date": "2013-07-05", "close": 2327.38285851, "volume": 8.0}, {"date": "2013-07-08", "close": 2672.18031903, "volume": 3.0}, {"date": "2013-07-09", "close": 2672.18031903, "volume": 1.0}, {"date": "2013-07-10", "close": 2585.9809539, "volume": 15.0}, {"date": "2013-07-11", "close": 2585.9809539, "volume": 10.0}, {"date": "2013-07-12", "close": 2758.37968416, "volume": 2.0}, {"date": "2013-07-15", "close": 2672.18031903, "volume": 9.0}, {"date": "2013-07-16", "close": 2758.37968416, "volume": 2.0}, {"date": "2013-07-17", "close": 2499.78158877, "volume": 13.0}, {"date": "2013-07-18", "close": 2499.78158877, "volume": 4.0}, {"date": "2013-07-19", "close": 2585.9809539, "volume": 4.0}, {"date": "2013-07-22", "close": 2930.77841442, "volume": 12.0}, {"date": "2013-07-23", "close": 2930.77841442, "volume": 24.0}, {"date": "2013-07-24", "close": 3189.37650981, "volume": 34.0}, {"date": "2013-07-25", "close": 3361.77524007, "volume": 47.0}, {"date": "2013-07-26", "close": 3361.77524007, "volume": 2.0}, {"date": "2013-07-29", "close": 2758.37968416, "volume": 4.0}, {"date": "2013-07-30", "close": 2672.18031903, "volume": 24.0}, {"date": "2013-07-31", "close": 2585.9809539, "volume": 8.0}, {"date": "2013-08-01", "close": 2930.77841442, "volume": 6.0}, {"date": "2013-08-02", "close": 2930.77841442, "volume": 5.0}, {"date": "2013-08-05", "close": 2758.37968416, "volume": 26.0}, {"date": "2013-08-09", "close": 3103.17714468, "volume": 100.0}, {"date": "2013-08-12", "close": 3447.9746052, "volume": 30.0}, {"date": "2013-08-13", "close": 3189.37650981, "volume": 36.0}, {"date": "2013-08-14", "close": 3275.57587494, "volume": 13.0}, {"date": "2013-08-15", "close": 3361.77524007, "volume": 34.0}, {"date": "2013-08-16", "close": 3103.17714468, "volume": 29.0}, {"date": "2013-08-19", "close": 3103.17714468, "volume": 3.0}, {"date": "2013-08-20", "close": 3103.17714468, "volume": 14.0}, {"date": "2013-08-21", "close": 3447.9746052, "volume": 36.0}, {"date": "2013-08-22", "close": 3447.9746052, "volume": 13.0}, {"date": "2013-08-23", "close": 3447.9746052, "volume": 59.0}, {"date": "2013-08-26", "close": 3361.77524007, "volume": 131.0}, {"date": "2013-08-27", "close": 3275.57587494, "volume": 9.0}, {"date": "2013-08-28", "close": 3361.77524007, "volume": 19.0}, {"date": "2013-08-29", "close": 3534.17397033, "volume": 12.0}, {"date": "2013-08-30", "close": 3534.17397033, "volume": 25.0}, {"date": "2013-09-02", "close": 3275.57587494, "volume": 20.0}, {"date": "2013-09-03", "close": 3534.17397033, "volume": 11.0}, {"date": "2013-09-04", "close": 3361.77524007, "volume": 8.0}, {"date": "2013-09-05", "close": 3275.57587494, "volume": 0.0}, {"date": "2013-09-06", "close": 3189.37650981, "volume": 25.0}, {"date": "2013-09-09", "close": 3275.57587494, "volume": 1.0}, {"date": "2013-09-10", "close": 3103.17714468, "volume": 9.0}, {"date": "2013-09-11", "close": 3189.37650981, "volume": 3.0}, {"date": "2013-09-12", "close": 3189.37650981, "volume": 13.0}, {"date": "2013-09-13", "close": 3189.37650981, "volume": 12.0}, {"date": "2013-09-16", "close": 3275.57587494, "volume": 5.0}, {"date": "2013-09-17", "close": 3189.37650981, "volume": 6.0}, {"date": "2013-09-18", "close": 3189.37650981, "volume": 2.0}, {"date": "2013-09-19", "close": 3016.97777955, "volume": 6.0}, {"date": "2013-09-20", "close": 3016.97777955, "volume": 12.0}, {"date": "2013-09-23", "close": 3189.37650981, "volume": 7.0}, {"date": "2013-09-24", "close": 3189.37650981, "volume": 7.0}, {"date": "2013-09-25", "close": 2844.57904929, "volume": 11.0}, {"date": "2013-09-26", "close": 2930.77841442, "volume": 11.0}, {"date": "2013-09-27", "close": 2844.57904929, "volume": 11.0}, {"date": "2013-09-30", "close": 2844.57904929, "volume": 6.0}, {"date": "2013-10-02", "close": 3016.97777955, "volume": 3.0}, {"date": "2013-10-03", "close": 3016.97777955, "volume": 8.0}, {"date": "2013-10-04", "close": 2930.77841442, "volume": 1.0}, {"date": "2013-10-07", "close": 3016.97777955, "volume": 5.0}, {"date": "2013-10-08", "close": 3016.97777955, "volume": 3.0}, {"date": "2013-10-09", "close": 2930.77841442, "volume": 3.0}, {"date": "2013-10-10", "close": 2758.37968416, "volume": 10.0}, {"date": "2013-10-11", "close": 2930.77841442, "volume": 3.0}, {"date": "2013-10-14", "close": 3016.97777955, "volume": 0.0}, {"date": "2013-10-15", "close": 3016.97777955, "volume": 3.0}, {"date": "2013-10-16", "close": 2844.57904929, "volume": 5.0}, {"date": "2013-10-17", "close": 2672.18031903, "volume": 9.0}, {"date": "2013-10-18", "close": 2672.18031903, "volume": 6.0}, {"date": "2013-10-21", "close": 2844.57904929, "volume": 8.0}, {"date": "2013-10-22", "close": 2585.9809539, "volume": 27.0}, {"date": "2013-10-23", "close": 2585.9809539, "volume": 16.0}, {"date": "2013-10-24", "close": 2585.9809539, "volume": 1.0}, {"date": "2013-10-25", "close": 2585.9809539, "volume": 9.0}, {"date": "2013-10-28", "close": 3016.97777955, "volume": 26.0}, {"date": "2013-10-29", "close": 2844.57904929, "volume": 14.0}, {"date": "2013-10-30", "close": 3103.17714468, "volume": 4.0}, {"date": "2013-11-06", "close": 2930.77841442, "volume": 3.0}, {"date": "2013-11-07", "close": 2930.77841442, "volume": 9.0}, {"date": "2013-11-08", "close": 2930.77841442, "volume": 8.0}, {"date": "2013-11-11", "close": 3016.97777955, "volume": 5.0}, {"date": "2013-11-12", "close": 3103.17714468, "volume": 7.0}, {"date": "2013-11-13", "close": 2758.37968416, "volume": 22.0}, {"date": "2013-11-14", "close": 2758.37968416, "volume": 17.0}, {"date": "2013-11-15", "close": 2844.57904929, "volume": 30.0}, {"date": "2013-11-18", "close": 2930.77841442, "volume": 28.0}, {"date": "2013-11-19", "close": 2844.57904929, "volume": 22.0}, {"date": "2013-11-20", "close": 2844.57904929, "volume": 26.0}, {"date": "2013-11-21", "close": 2844.57904929, "volume": 25.0}, {"date": "2013-11-22", "close": 2672.18031903, "volume": 10.0}, {"date": "2013-11-25", "close": 2844.57904929, "volume": 1.0}, {"date": "2013-11-26", "close": 2585.9809539, "volume": 13.0}, {"date": "2013-11-27", "close": 2758.37968416, "volume": 18.0}, {"date": "2013-11-28", "close": 2672.18031903, "volume": 13.0}, {"date": "2013-11-29", "close": 2672.18031903, "volume": 10.0}, {"date": "2013-12-02", "close": 2758.37968416, "volume": 2.0}, {"date": "2013-12-03", "close": 2758.37968416, "volume": 9.0}, {"date": "2013-12-04", "close": 2672.18031903, "volume": 10.0}, {"date": "2013-12-05", "close": 2672.18031903, "volume": 26.0}, {"date": "2013-12-06", "close": 2672.18031903, "volume": 4.0}, {"date": "2013-12-09", "close": 2672.18031903, "volume": 1.0}, {"date": "2013-12-10", "close": 2585.9809539, "volume": 11.0}, {"date": "2013-12-11", "close": 2585.9809539, "volume": 29.0}, {"date": "2013-12-12", "close": 2585.9809539, "volume": 3.0}, {"date": "2013-12-13", "close": 2585.9809539, "volume": 1.0}, {"date": "2013-12-16", "close": 2585.9809539, "volume": 6.0}, {"date": "2013-12-17", "close": 2672.18031903, "volume": 3.0}, {"date": "2013-12-18", "close": 2585.9809539, "volume": 5.0}, {"date": "2013-12-19", "close": 2585.9809539, "volume": 5.0}, {"date": "2013-12-20", "close": 2499.78158877, "volume": 25.0}, {"date": "2013-12-23", "close": 2413.58222364, "volume": 5.0}, {"date": "2013-12-24", "close": 2413.58222364, "volume": 24.0}, {"date": "2013-12-27", "close": 2413.58222364, "volume": 1.0}, {"date": "2013-12-30", "close": 2327.38285851, "volume": 2.0}, {"date": "2013-12-31", "close": 2241.18349338, "volume": 15.0}, {"date": "2014-01-02", "close": 2241.18349338, "volume": 7.0}, {"date": "2014-01-03", "close": 2327.38285851, "volume": 3.0}, {"date": "2014-01-06", "close": 2154.98412825, "volume": 4.0}, {"date": "2014-01-07", "close": 2241.18349338, "volume": 7.0}, {"date": "2014-01-08", "close": 2327.38285851, "volume": 8.0}, {"date": "2014-01-09", "close": 2327.38285851, "volume": 5.0}, {"date": "2014-01-10", "close": 2241.18349338, "volume": 2.0}, {"date": "2014-01-13", "close": 2241.18349338, "volume": 1.0}, {"date": "2014-01-14", "close": 2241.18349338, "volume": 6.0}, {"date": "2014-01-15", "close": 2241.18349338, "volume": 1.0}, {"date": "2014-01-16", "close": 2241.18349338, "volume": 3.0}, {"date": "2014-01-17", "close": 2327.38285851, "volume": 5.0}, {"date": "2014-01-20", "close": 2241.18349338, "volume": 9.0}, {"date": "2014-01-21", "close": 2327.38285851, "volume": 3.0}, {"date": "2014-01-22", "close": 2241.18349338, "volume": 1.0}, {"date": "2014-01-23", "close": 2068.78476312, "volume": 61.0}, {"date": "2014-01-24", "close": 2154.98412825, "volume": 10.0}, {"date": "2014-01-28", "close": 2154.98412825, "volume": 11.0}, {"date": "2014-01-29", "close": 2154.98412825, "volume": 7.0}, {"date": "2014-01-30", "close": 2068.78476312, "volume": 0.0}, {"date": "2014-01-31", "close": 2068.78476312, "volume": 4.0}, {"date": "2014-02-03", "close": 2154.98412825, "volume": 4.0}, {"date": "2014-02-04", "close": 2154.98412825, "volume": 12.0}, {"date": "2014-02-05", "close": 2154.98412825, "volume": 15.0}, {"date": "2014-02-06", "close": 2585.9809539, "volume": 205.0}, {"date": "2014-02-07", "close": 2585.9809539, "volume": 242.0}, {"date": "2014-02-10", "close": 2672.18031903, "volume": 92.0}, {"date": "2014-02-11", "close": 2585.9809539, "volume": 18.0}, {"date": "2014-02-12", "close": 2585.9809539, "volume": 30.0}, {"date": "2014-02-13", "close": 2585.9809539, "volume": 1.0}, {"date": "2014-02-14", "close": 2499.78158877, "volume": 11.0}, {"date": "2014-02-17", "close": 2327.38285851, "volume": 15.0}, {"date": "2014-02-18", "close": 2327.38285851, "volume": 16.0}, {"date": "2014-02-19", "close": 2413.58222364, "volume": 12.0}, {"date": "2014-02-20", "close": 2499.78158877, "volume": 12.0}, {"date": "2014-02-21", "close": 2499.78158877, "volume": 3.0}, {"date": "2014-02-24", "close": 2499.78158877, "volume": 9.0}, {"date": "2014-02-25", "close": 2327.38285851, "volume": 14.0}, {"date": "2014-02-26", "close": 2327.38285851, "volume": 3.0}, {"date": "2014-02-27", "close": 2068.78476312, "volume": 12.0}, {"date": "2014-02-28", "close": 2241.18349338, "volume": 30.0}, {"date": "2014-03-03", "close": 2241.18349338, "volume": 11.0}, {"date": "2014-03-04", "close": 2154.98412825, "volume": 2.0}, {"date": "2014-03-05", "close": 2154.98412825, "volume": 5.0}, {"date": "2014-03-06", "close": 2154.98412825, "volume": 15.0}, {"date": "2014-03-07", "close": 2154.98412825, "volume": 1.0}, {"date": "2014-03-10", "close": 2154.98412825, "volume": 2.0}, {"date": "2014-03-11", "close": 2154.98412825, "volume": 18.0}, {"date": "2014-03-12", "close": 2154.98412825, "volume": 7.0}, {"date": "2014-03-13", "close": 2154.98412825, "volume": 31.0}, {"date": "2014-03-14", "close": 2154.98412825, "volume": 3.0}, {"date": "2014-03-17", "close": 2154.98412825, "volume": 2.0}, {"date": "2014-03-18", "close": 1982.58539799, "volume": 14.0}, {"date": "2014-03-19", "close": 1982.58539799, "volume": 3.0}, {"date": "2014-03-20", "close": 2068.78476312, "volume": 1.0}, {"date": "2014-03-21", "close": 2068.78476312, "volume": 1.0}, {"date": "2014-03-24", "close": 2068.78476312, "volume": 1.0}, {"date": "2014-03-25", "close": 1896.38603286, "volume": 2.0}, {"date": "2014-03-26", "close": 1982.58539799, "volume": 3.0}, {"date": "2014-03-28", "close": 1810.18666773, "volume": 4.0}, {"date": "2014-03-31", "close": 1896.38603286, "volume": 15.0}, {"date": "2014-04-01", "close": 1896.38603286, "volume": 20.0}, {"date": "2014-04-03", "close": 1896.38603286, "volume": 12.0}, {"date": "2014-04-07", "close": 1723.9873026, "volume": 18.0}, {"date": "2014-04-08", "close": 1723.9873026, "volume": 33.0}, {"date": "2014-04-09", "close": 1637.78793747, "volume": 9.0}, {"date": "2014-04-10", "close": 1637.78793747, "volume": 12.0}, {"date": "2014-04-11", "close": 1637.78793747, "volume": 11.0}, {"date": "2014-04-14", "close": 1723.9873026, "volume": 19.0}, {"date": "2014-04-15", "close": 1637.78793747, "volume": 6.0}, {"date": "2014-04-16", "close": 2068.78476312, "volume": 28.0}, {"date": "2014-04-17", "close": 1810.18666773, "volume": 7.0}, {"date": "2014-04-22", "close": 1723.9873026, "volume": 4.0}, {"date": "2014-04-23", "close": 1810.18666773, "volume": 3.0}, {"date": "2014-04-24", "close": 1810.18666773, "volume": 2.0}, {"date": "2014-04-28", "close": 1723.9873026, "volume": 2.0}, {"date": "2014-04-29", "close": 1723.9873026, "volume": 1.0}, {"date": "2014-04-30", "close": 1551.58857234, "volume": 13.0}, {"date": "2014-05-02", "close": 1637.78793747, "volume": 3.0}, {"date": "2014-05-05", "close": 1637.78793747, "volume": 23.0}, {"date": "2014-05-06", "close": 1637.78793747, "volume": 25.0}, {"date": "2014-05-07", "close": 1723.9873026, "volume": 3.0}, {"date": "2014-05-08", "close": 1723.9873026, "volume": 9.0}, {"date": "2014-05-09", "close": 1551.58857234, "volume": 2.0}, {"date": "2014-05-12", "close": 1637.78793747, "volume": 8.0}, {"date": "2014-05-13", "close": 1551.58857234, "volume": 8.0}, {"date": "2014-05-15", "close": 1551.58857234, "volume": 0.0}, {"date": "2014-05-16", "close": 1637.78793747, "volume": 14.0}, {"date": "2014-05-19", "close": 1637.78793747, "volume": 4.0}, {"date": "2014-05-20", "close": 1551.58857234, "volume": 3.0}, {"date": "2014-05-21", "close": 1551.58857234, "volume": 5.0}, {"date": "2014-05-22", "close": 1551.58857234, "volume": 9.0}, {"date": "2014-05-23", "close": 1292.99047695, "volume": 20.0}, {"date": "2014-05-27", "close": 1551.58857234, "volume": 13.0}, {"date": "2014-05-28", "close": 1465.38920721, "volume": 6.0}, {"date": "2014-05-29", "close": 1292.99047695, "volume": 35.0}, {"date": "2014-05-30", "close": 1379.18984208, "volume": 7.0}, {"date": "2014-06-02", "close": 1465.38920721, "volume": 10.0}, {"date": "2014-06-03", "close": 1637.78793747, "volume": 20.0}, {"date": "2014-06-04", "close": 1465.38920721, "volume": 2.0}, {"date": "2014-06-05", "close": 1810.18666773, "volume": 38.0}, {"date": "2014-06-06", "close": 1551.58857234, "volume": 19.0}, {"date": "2014-06-10", "close": 1637.78793747, "volume": 20.0}, {"date": "2014-06-11", "close": 1637.78793747, "volume": 10.0}, {"date": "2014-06-12", "close": 1637.78793747, "volume": 15.0}, {"date": "2014-06-13", "close": 1723.9873026, "volume": 1.0}, {"date": "2014-06-16", "close": 1637.78793747, "volume": 7.0}, {"date": "2014-06-17", "close": 1723.9873026, "volume": 19.0}, {"date": "2014-06-18", "close": 1723.9873026, "volume": 10.0}, {"date": "2014-06-19", "close": 1551.58857234, "volume": 5.0}, {"date": "2014-06-20", "close": 1810.18666773, "volume": 50.0}, {"date": "2014-06-23", "close": 1637.78793747, "volume": 26.0}, {"date": "2014-06-24", "close": 1637.78793747, "volume": 3.0}, {"date": "2014-06-25", "close": 1723.9873026, "volume": 6.0}, {"date": "2014-06-26", "close": 1637.78793747, "volume": 4.0}, {"date": "2014-06-27", "close": 1637.78793747, "volume": 2.0}, {"date": "2014-06-30", "close": 1551.58857234, "volume": 11.0}, {"date": "2014-07-01", "close": 1637.78793747, "volume": 0.0}, {"date": "2014-07-02", "close": 1551.58857234, "volume": 10.0}, {"date": "2014-07-03", "close": 1465.38920721, "volume": 2.0}, {"date": "2014-07-04", "close": 1465.38920721, "volume": 7.0}, {"date": "2014-07-07", "close": 1551.58857234, "volume": 15.0}, {"date": "2014-07-08", "close": 1637.78793747, "volume": 9.0}, {"date": "2014-07-09", "close": 1723.9873026, "volume": 18.0}, {"date": "2014-07-10", "close": 1637.78793747, "volume": 26.0}, {"date": "2014-07-11", "close": 1637.78793747, "volume": 0.0}, {"date": "2014-07-14", "close": 1551.58857234, "volume": 5.0}, {"date": "2014-07-15", "close": 1206.79111182, "volume": 49.0}, {"date": "2014-07-16", "close": 1292.99047695, "volume": 4.0}, {"date": "2014-07-17", "close": 1292.99047695, "volume": 5.0}, {"date": "2014-07-18", "close": 1379.18984208, "volume": 12.0}, {"date": "2014-07-21", "close": 1292.99047695, "volume": 14.0}, {"date": "2014-07-22", "close": 1206.79111182, "volume": 12.0}, {"date": "2014-07-23", "close": 1292.99047695, "volume": 4.0}, {"date": "2014-07-24", "close": 1292.99047695, "volume": 7.0}, {"date": "2014-07-25", "close": 1206.79111182, "volume": 13.0}, {"date": "2014-07-28", "close": 1120.59174669, "volume": 31.0}, {"date": "2014-07-29", "close": 1120.59174669, "volume": 0.0}, {"date": "2014-07-30", "close": 1206.79111182, "volume": 6.0}, {"date": "2014-07-31", "close": 1034.39238156, "volume": 32.0}, {"date": "2014-08-01", "close": 1206.79111182, "volume": 50.0}, {"date": "2014-08-04", "close": 1206.79111182, "volume": 6.0}, {"date": "2014-08-05", "close": 1292.99047695, "volume": 12.0}, {"date": "2014-08-06", "close": 1292.99047695, "volume": 3.0}, {"date": "2014-08-07", "close": 1206.79111182, "volume": 15.0}, {"date": "2014-08-08", "close": 1206.79111182, "volume": 19.0}, {"date": "2014-08-11", "close": 1723.9873026, "volume": 30.0}, {"date": "2014-08-12", "close": 1292.99047695, "volume": 23.0}, {"date": "2014-08-13", "close": 1292.99047695, "volume": 52.0}, {"date": "2014-08-14", "close": 1379.18984208, "volume": 6.0}, {"date": "2014-08-15", "close": 1551.58857234, "volume": 7.0}, {"date": "2014-08-18", "close": 1637.78793747, "volume": 3.0}, {"date": "2014-08-19", "close": 1465.38920721, "volume": 11.0}, {"date": "2014-08-20", "close": 1465.38920721, "volume": 9.0}, {"date": "2014-08-21", "close": 1465.38920721, "volume": 1.0}, {"date": "2014-08-22", "close": 1292.99047695, "volume": 2.0}, {"date": "2014-08-28", "close": 948.19301643, "volume": 253.0}, {"date": "2014-08-29", "close": 861.9936513, "volume": 606.0}, {"date": "2014-09-01", "close": 775.79428617, "volume": 299.0}, {"date": "2014-09-02", "close": 775.79428617, "volume": 244.0}, {"date": "2014-09-03", "close": 775.79428617, "volume": 122.0}, {"date": "2014-09-04", "close": 689.59492104, "volume": 128.0}, {"date": "2014-09-05", "close": 689.59492104, "volume": 61.0}, {"date": "2014-09-08", "close": 689.59492104, "volume": 84.0}, {"date": "2014-09-09", "close": 689.59492104, "volume": 60.0}, {"date": "2014-09-10", "close": 689.59492104, "volume": 62.0}, {"date": "2014-09-11", "close": 775.79428617, "volume": 370.0}, {"date": "2014-09-12", "close": 689.59492104, "volume": 283.0}, {"date": "2014-09-15", "close": 861.9936513, "volume": 696.0}, {"date": "2014-09-16", "close": 775.79428617, "volume": 99.0}, {"date": "2014-09-17", "close": 775.79428617, "volume": 255.0}, {"date": "2014-09-18", "close": 775.79428617, "volume": 134.0}, {"date": "2014-09-19", "close": 689.59492104, "volume": 527.0}, {"date": "2014-09-22", "close": 689.59492104, "volume": 164.0}, {"date": "2014-09-23", "close": 775.79428617, "volume": 68.0}, {"date": "2014-09-25", "close": 775.79428617, "volume": 751.0}, {"date": "2014-09-26", "close": 775.79428617, "volume": 328.0}, {"date": "2014-09-29", "close": 775.79428617, "volume": 64.0}, {"date": "2014-09-30", "close": 689.59492104, "volume": 160.0}, {"date": "2014-10-01", "close": 775.79428617, "volume": 494.0}, {"date": "2014-10-02", "close": 775.79428617, "volume": 252.0}, {"date": "2014-10-03", "close": 775.79428617, "volume": 170.0}, {"date": "2014-10-06", "close": 775.79428617, "volume": 45.0}, {"date": "2014-10-07", "close": 775.79428617, "volume": 95.0}, {"date": "2014-10-08", "close": 775.79428617, "volume": 20.0}, {"date": "2014-10-09", "close": 775.79428617, "volume": 54.0}, {"date": "2014-10-10", "close": 775.79428617, "volume": 21.0}, {"date": "2014-10-13", "close": 689.59492104, "volume": 15.0}, {"date": "2014-10-14", "close": 689.59492104, "volume": 39.0}, {"date": "2014-10-15", "close": 689.59492104, "volume": 12.0}, {"date": "2014-10-16", "close": 689.59492104, "volume": 8.0}, {"date": "2014-10-17", "close": 689.59492104, "volume": 12.0}, {"date": "2014-10-20", "close": 689.59492104, "volume": 3.0}, {"date": "2014-10-21", "close": 689.59492104, "volume": 234.0}, {"date": "2014-10-22", "close": 689.59492104, "volume": 20.0}, {"date": "2014-10-23", "close": 603.39555591, "volume": 32.0}, {"date": "2014-10-24", "close": 689.59492104, "volume": 77.0}, {"date": "2014-10-27", "close": 689.59492104, "volume": 6.0}, {"date": "2014-10-28", "close": 689.59492104, "volume": 10.0}, {"date": "2014-10-29", "close": 603.39555591, "volume": 29.0}, {"date": "2014-10-30", "close": 603.39555591, "volume": 35.0}, {"date": "2014-10-31", "close": 603.39555591, "volume": 10.0}, {"date": "2014-11-03", "close": 603.39555591, "volume": 57.0}, {"date": "2014-11-05", "close": 603.39555591, "volume": 13.0}, {"date": "2014-11-07", "close": 517.19619078, "volume": 3.0}, {"date": "2014-11-10", "close": 517.19619078, "volume": 46.0}, {"date": "2014-11-11", "close": 603.39555591, "volume": 114.0}, {"date": "2014-11-12", "close": 603.39555591, "volume": 28.0}, {"date": "2014-11-13", "close": 689.59492104, "volume": 32.0}, {"date": "2014-11-14", "close": 603.39555591, "volume": 18.0}, {"date": "2014-11-17", "close": 603.39555591, "volume": 25.0}, {"date": "2014-11-18", "close": 517.19619078, "volume": 7.0}, {"date": "2014-11-19", "close": 517.19619078, "volume": 15.0}, {"date": "2014-11-20", "close": 603.39555591, "volume": 22.0}, {"date": "2014-11-21", "close": 603.39555591, "volume": 1.0}, {"date": "2014-11-24", "close": 603.39555591, "volume": 15.0}, {"date": "2014-11-26", "close": 517.19619078, "volume": 1.0}, {"date": "2014-11-27", "close": 517.19619078, "volume": 15.0}, {"date": "2014-11-28", "close": 517.19619078, "volume": 25.0}, {"date": "2014-12-01", "close": 517.19619078, "volume": 128.0}, {"date": "2014-12-02", "close": 430.99682565, "volume": 103.0}, {"date": "2014-12-03", "close": 344.79746052, "volume": 191.0}, {"date": "2014-12-04", "close": 344.79746052, "volume": 19.0}, {"date": "2014-12-05", "close": 344.79746052, "volume": 28.0}, {"date": "2014-12-09", "close": 344.79746052, "volume": 5.0}, {"date": "2014-12-10", "close": 430.99682565, "volume": 116.0}, {"date": "2014-12-11", "close": 258.59809539, "volume": 171.0}, {"date": "2014-12-12", "close": 258.59809539, "volume": 91.0}, {"date": "2014-12-15", "close": 258.59809539, "volume": 2.0}, {"date": "2014-12-16", "close": 258.59809539, "volume": 33.0}, {"date": "2014-12-17", "close": 258.59809539, "volume": 7.0}, {"date": "2014-12-18", "close": 172.39873026, "volume": 18.0}, {"date": "2014-12-19", "close": 344.79746052, "volume": 51.0}, {"date": "2014-12-22", "close": 344.79746052, "volume": 7.0}, {"date": "2014-12-24", "close": 258.59809539, "volume": 20.0}, {"date": "2014-12-29", "close": 258.59809539, "volume": 26.0}, {"date": "2014-12-30", "close": 258.59809539, "volume": 141.0}, {"date": "2014-12-31", "close": 258.59809539, "volume": 4.0}, {"date": "2015-01-02", "close": 258.59809539, "volume": 2.0}, {"date": "2015-01-05", "close": 258.59809539, "volume": 11.0}, {"date": "2015-01-06", "close": 258.59809539, "volume": 22.0}, {"date": "2015-01-07", "close": 258.59809539, "volume": 12.0}, {"date": "2015-01-08", "close": 344.79746052, "volume": 2.0}, {"date": "2015-01-09", "close": 258.59809539, "volume": 5.0}, {"date": "2015-01-13", "close": 258.59809539, "volume": 40.0}, {"date": "2015-01-14", "close": 258.59809539, "volume": 20.0}, {"date": "2015-01-15", "close": 258.59809539, "volume": 12.0}, {"date": "2015-01-16", "close": 258.59809539, "volume": 62.0}, {"date": "2015-01-19", "close": 258.59809539, "volume": 14.0}, {"date": "2015-01-21", "close": 172.39873026, "volume": 2.0}, {"date": "2015-01-23", "close": 172.39873026, "volume": 6.0}, {"date": "2015-01-28", "close": 258.59809539, "volume": 4.0}, {"date": "2015-01-29", "close": 172.39873026, "volume": 1.0}, {"date": "2015-01-30", "close": 172.39873026, "volume": 10.0}, {"date": "2015-02-02", "close": 172.39873026, "volume": 103.0}, {"date": "2015-02-03", "close": 172.39873026, "volume": 20.0}, {"date": "2015-02-05", "close": 172.39873026, "volume": 3.0}, {"date": "2015-02-06", "close": 258.59809539, "volume": 3.0}, {"date": "2015-02-09", "close": 258.59809539, "volume": 27.0}, {"date": "2015-02-10", "close": 258.59809539, "volume": 14.0}, {"date": "2015-02-11", "close": 172.39873026, "volume": 28.0}, {"date": "2015-02-12", "close": 344.79746052, "volume": 171.0}, {"date": "2015-02-13", "close": 258.59809539, "volume": 14.0}, {"date": "2015-02-16", "close": 258.59809539, "volume": 48.0}, {"date": "2015-02-17", "close": 258.59809539, "volume": 8.0}, {"date": "2015-02-18", "close": 258.59809539, "volume": 19.0}, {"date": "2015-02-19", "close": 258.59809539, "volume": 77.0}, {"date": "2015-02-20", "close": 258.59809539, "volume": 7.0}, {"date": "2015-02-23", "close": 258.59809539, "volume": 8.0}, {"date": "2015-02-24", "close": 258.59809539, "volume": 12.0}, {"date": "2015-02-25", "close": 258.59809539, "volume": 3.0}, {"date": "2015-02-26", "close": 258.59809539, "volume": 11.0}, {"date": "2015-02-27", "close": 258.59809539, "volume": 21.0}, {"date": "2015-03-03", "close": 258.59809539, "volume": 11.0}, {"date": "2015-03-04", "close": 258.59809539, "volume": 19.0}, {"date": "2015-03-05", "close": 258.59809539, "volume": 12.0}, {"date": "2015-03-06", "close": 258.59809539, "volume": 31.0}, {"date": "2015-03-09", "close": 258.59809539, "volume": 79.0}, {"date": "2015-03-10", "close": 258.59809539, "volume": 29.0}, {"date": "2015-03-16", "close": 172.39873026, "volume": 0.0}, {"date": "2015-03-17", "close": 172.39873026, "volume": 30.0}, {"date": "2015-03-18", "close": 172.39873026, "volume": 2.0}, {"date": "2015-03-19", "close": 172.39873026, "volume": 239.0}, {"date": "2015-03-20", "close": 172.39873026, "volume": 42.0}, {"date": "2015-03-23", "close": 172.39873026, "volume": 8.0}, {"date": "2015-03-24", "close": 172.39873026, "volume": 11.0}, {"date": "2015-03-26", "close": 172.39873026, "volume": 12.0}, {"date": "2015-03-27", "close": 172.39873026, "volume": 112.0}, {"date": "2015-03-30", "close": 172.39873026, "volume": 67.0}, {"date": "2015-04-02", "close": 86.19936513, "volume": 48.0}, {"date": "2015-04-07", "close": 172.39873026, "volume": 61.0}, {"date": "2015-04-08", "close": 258.59809539, "volume": 36.0}, {"date": "2015-04-09", "close": 172.39873026, "volume": 70.0}, {"date": "2015-04-10", "close": 86.19936513, "volume": 51.0}, {"date": "2015-04-13", "close": 172.39873026, "volume": 6.0}, {"date": "2015-04-14", "close": 86.19936513, "volume": 9.0}, {"date": "2015-04-16", "close": 86.19936513, "volume": 2.0}, {"date": "2015-04-17", "close": 258.59809539, "volume": 152.0}, {"date": "2015-04-21", "close": 172.39873026, "volume": 144.0}, {"date": "2015-04-22", "close": 172.39873026, "volume": 87.0}, {"date": "2015-04-23", "close": 172.39873026, "volume": 19.0}, {"date": "2015-04-24", "close": 172.39873026, "volume": 7.0}, {"date": "2015-04-27", "close": 172.39873026, "volume": 42.0}, {"date": "2015-04-29", "close": 172.39873026, "volume": 17.0}, {"date": "2015-04-30", "close": 172.39873026, "volume": 35.0}, {"date": "2015-05-01", "close": 172.39873026, "volume": 68.0}, {"date": "2015-05-04", "close": 86.19936513, "volume": 102.0}, {"date": "2015-05-05", "close": 172.39873026, "volume": 42.0}, {"date": "2015-05-07", "close": 172.39873026, "volume": 34.0}, {"date": "2015-05-08", "close": 86.19936513, "volume": 19.0}, {"date": "2015-05-13", "close": 86.19936513, "volume": 1.0}, {"date": "2015-05-14", "close": 172.39873026, "volume": 3.0}, {"date": "2015-05-15", "close": 86.19936513, "volume": 53.0}, {"date": "2015-05-18", "close": 172.39873026, "volume": 57.0}, {"date": "2015-05-19", "close": 172.39873026, "volume": 20.0}, {"date": "2015-05-21", "close": 86.19936513, "volume": 3.0}, {"date": "2015-05-22", "close": 172.39873026, "volume": 68.0}, {"date": "2015-05-25", "close": 86.19936513, "volume": 35.0}, {"date": "2015-05-26", "close": 172.39873026, "volume": 6.0}, {"date": "2015-05-28", "close": 172.39873026, "volume": 3.0}, {"date": "2015-05-29", "close": 86.19936513, "volume": 2.0}, {"date": "2015-06-01", "close": 172.39873026, "volume": 33.0}, {"date": "2015-06-02", "close": 86.19936513, "volume": 9.0}, {"date": "2015-06-03", "close": 86.19936513, "volume": 15.0}, {"date": "2015-06-04", "close": 172.39873026, "volume": 75.0}, {"date": "2015-06-05", "close": 172.39873026, "volume": 11.0}, {"date": "2015-06-09", "close": 86.19936513, "volume": 38.0}, {"date": "2015-06-10", "close": 172.39873026, "volume": 46.0}, {"date": "2015-06-11", "close": 172.39873026, "volume": 122.0}, {"date": "2015-06-12", "close": 172.39873026, "volume": 30.0}, {"date": "2015-06-15", "close": 172.39873026, "volume": 3.0}, {"date": "2015-06-17", "close": 86.19936513, "volume": 10.0}, {"date": "2015-06-18", "close": 172.39873026, "volume": 3.0}, {"date": "2015-06-19", "close": 86.19936513, "volume": 37.0}, {"date": "2015-06-24", "close": 86.19936513, "volume": 371.0}, {"date": "2015-06-25", "close": 86.19936513, "volume": 95.0}, {"date": "2015-06-26", "close": 86.19936513, "volume": 1.0}, {"date": "2015-06-29", "close": 86.19936513, "volume": 34.0}, {"date": "2015-06-30", "close": 86.19936513, "volume": 40.0}, {"date": "2015-07-01", "close": 86.19936513, "volume": 25.0}, {"date": "2015-07-07", "close": 86.19936513, "volume": 1.0}, {"date": "2015-07-09", "close": 172.39873026, "volume": 4.0}, {"date": "2015-07-10", "close": 86.19936513, "volume": 134.0}, {"date": "2015-07-14", "close": 86.19936513, "volume": 14.0}, {"date": "2015-07-15", "close": 86.19936513, "volume": 7.0}, {"date": "2015-07-16", "close": 86.19936513, "volume": 348.0}, {"date": "2015-07-21", "close": 86.19936513, "volume": 8.0}, {"date": "2015-07-22", "close": 86.19936513, "volume": 13.0}, {"date": "2015-07-23", "close": 172.39873026, "volume": 3.0}, {"date": "2015-07-24", "close": 86.19936513, "volume": 18.0}, {"date": "2015-07-27", "close": 86.19936513, "volume": 6.0}, {"date": "2015-07-28", "close": 86.19936513, "volume": 11.0}, {"date": "2015-07-31", "close": 86.19936513, "volume": 6.0}, {"date": "2015-08-05", "close": 86.19936513, "volume": 123.0}, {"date": "2015-08-06", "close": 86.19936513, "volume": 3.0}, {"date": "2015-08-07", "close": 86.19936513, "volume": 9.0}, {"date": "2015-08-11", "close": 86.19936513, "volume": 21.0}, {"date": "2015-08-12", "close": 86.19936513, "volume": 7.0}, {"date": "2015-08-13", "close": 86.19936513, "volume": 270.0}, {"date": "2015-08-14", "close": 86.19936513, "volume": 85.0}, {"date": "2015-08-18", "close": 86.19936513, "volume": 23.0}, {"date": "2015-08-19", "close": 86.19936513, "volume": 97.0}, {"date": "2015-08-20", "close": 86.19936513, "volume": 37.0}, {"date": "2015-08-24", "close": 172.39873026, "volume": 135.0}, {"date": "2015-08-25", "close": 172.39873026, "volume": 9.0}, {"date": "2015-08-27", "close": 86.19936513, "volume": 1.0}, {"date": "2015-08-28", "close": 86.19936513, "volume": 3.0}, {"date": "2015-08-31", "close": 86.19936513, "volume": 14.0}, {"date": "2015-09-01", "close": 172.39873026, "volume": 35.0}, {"date": "2015-09-02", "close": 172.39873026, "volume": 8.0}, {"date": "2015-09-03", "close": 172.39873026, "volume": 10.0}, {"date": "2015-09-07", "close": 86.19936513, "volume": 7.0}, {"date": "2015-09-08", "close": 86.19936513, "volume": 58.0}, {"date": "2015-09-10", "close": 86.19936513, "volume": 15.0}, {"date": "2015-09-14", "close": 86.19936513, "volume": 4.0}, {"date": "2015-09-15", "close": 86.19936513, "volume": 0.0}, {"date": "2015-09-16", "close": 172.39873026, "volume": 3.0}, {"date": "2015-09-18", "close": 172.39873026, "volume": 0.0}, {"date": "2015-09-21", "close": 172.39873026, "volume": 3.0}, {"date": "2015-09-22", "close": 172.39873026, "volume": 41.0}, {"date": "2015-09-25", "close": 86.19936513, "volume": 0.0}, {"date": "2015-09-29", "close": 86.19936513, "volume": 1.0}, {"date": "2015-10-01", "close": 172.39873026, "volume": 9.0}, {"date": "2015-10-14", "close": 86.19936513, "volume": 3.0}, {"date": "2015-10-15", "close": 86.19936513, "volume": 1.0}, {"date": "2015-10-20", "close": 86.19936513, "volume": 6.0}, {"date": "2015-10-23", "close": 86.19936513, "volume": 3.0}, {"date": "2015-10-26", "close": 86.19936513, "volume": 3.0}, {"date": "2015-10-27", "close": 86.19936513, "volume": 9.0}, {"date": "2015-10-28", "close": 86.19936513, "volume": 3.0}, {"date": "2015-11-02", "close": 86.19936513, "volume": 58.0}, {"date": "2015-11-03", "close": 86.19936513, "volume": 3.0}, {"date": "2015-11-04", "close": 86.19936513, "volume": 20.0}, {"date": "2015-11-05", "close": 86.19936513, "volume": 81.0}, {"date": "2015-11-06", "close": 86.19936513, "volume": 5.0}, {"date": "2015-11-10", "close": 172.39873026, "volume": 3.0}, {"date": "2015-11-11", "close": 86.19936513, "volume": 42.0}, {"date": "2015-11-13", "close": 86.19936513, "volume": 1.0}, {"date": "2015-11-16", "close": 86.19936513, "volume": 53.0}, {"date": "2015-11-17", "close": 86.19936513, "volume": 3.0}, {"date": "2015-11-18", "close": 86.19936513, "volume": 0.0}, {"date": "2015-11-20", "close": 86.19936513, "volume": 58.0}, {"date": "2015-11-24", "close": 86.19936513, "volume": 49.0}, {"date": "2015-11-25", "close": 86.19936513, "volume": 3.0}, {"date": "2015-11-26", "close": 86.19936513, "volume": 1.0}, {"date": "2015-11-27", "close": 86.19936513, "volume": 3.0}, {"date": "2015-11-30", "close": 86.19936513, "volume": 1.0}, {"date": "2015-12-01", "close": 86.19936513, "volume": 1.0}, {"date": "2015-12-02", "close": 86.19936513, "volume": 2.0}, {"date": "2015-12-03", "close": 86.19936513, "volume": 3.0}, {"date": "2015-12-08", "close": 86.19936513, "volume": 45.0}, {"date": "2015-12-10", "close": 86.19936513, "volume": 3.0}, {"date": "2015-12-14", "close": 86.19936513, "volume": 8.0}, {"date": "2015-12-15", "close": 86.19936513, "volume": 12.0}, {"date": "2015-12-16", "close": 86.19936513, "volume": 48.0}, {"date": "2015-12-17", "close": 86.19936513, "volume": 8.0}, {"date": "2015-12-18", "close": 86.19936513, "volume": 716.0}, {"date": "2015-12-21", "close": 86.19936513, "volume": 461.0}, {"date": "2015-12-22", "close": 86.19936513, "volume": 6.0}, {"date": "2015-12-23", "close": 86.19936513, "volume": 41.0}, {"date": "2016-01-06", "close": 86.19936513, "volume": 17.0}, {"date": "2016-01-07", "close": 86.19936513, "volume": 29.0}, {"date": "2016-01-08", "close": 86.19936513, "volume": 6.0}, {"date": "2016-01-11", "close": 86.19936513, "volume": 99.0}, {"date": "2016-01-12", "close": 86.19936513, "volume": 12.0}, {"date": "2016-01-13", "close": 86.19936513, "volume": 23.0}, {"date": "2016-01-14", "close": 86.19936513, "volume": 46.0}, {"date": "2016-01-19", "close": 86.19936513, "volume": 75.0}, {"date": "2016-01-22", "close": 86.19936513, "volume": 35.0}, {"date": "2016-01-25", "close": 86.19936513, "volume": 17.0}, {"date": "2016-01-27", "close": 86.19936513, "volume": 9.0}, {"date": "2016-02-12", "close": 86.19936513, "volume": 35.0}, {"date": "2016-02-16", "close": 86.19936513, "volume": 6.0}, {"date": "2016-02-19", "close": 86.19936513, "volume": 23.0}, {"date": "2016-03-09", "close": 86.19936513, "volume": 30.0}, {"date": "2016-03-11", "close": 86.19936513, "volume": 7.0}, {"date": "2016-03-21", "close": 86.19936513, "volume": 359.0}, {"date": "2016-03-23", "close": 86.19936513, "volume": 34.0}, {"date": "2016-03-31", "close": 86.19936513, "volume": 3.0}, {"date": "2016-04-12", "close": 86.19936513, "volume": 14.0}, {"date": "2016-04-14", "close": 86.19936513, "volume": 6.0}, {"date": "2016-04-18", "close": 86.19936513, "volume": 23.0}, {"date": "2016-04-19", "close": 86.19936513, "volume": 35.0}, {"date": "2016-04-20", "close": 86.19936513, "volume": 20.0}, {"date": "2016-04-21", "close": 86.19936513, "volume": 17.0}, {"date": "2016-04-29", "close": 86.19936513, "volume": 168.0}, {"date": "2016-05-02", "close": 86.19936513, "volume": 701.0}, {"date": "2016-05-03", "close": 86.19936513, "volume": 143.0}, {"date": "2016-05-05", "close": 86.19936513, "volume": 74.0}, {"date": "2016-05-06", "close": 86.19936513, "volume": 35.0}, {"date": "2016-05-09", "close": 86.19936513, "volume": 13.0}, {"date": "2016-05-25", "close": 86.19936513, "volume": 6.0}, {"date": "2016-06-08", "close": 86.19936513, "volume": 7.0}, {"date": "2016-06-09", "close": 86.19936513, "volume": 12.0}, {"date": "2016-06-23", "close": 86.19936513, "volume": 10.0}, {"date": "2016-06-28", "close": 86.19936513, "volume": 10.0}, {"date": "2016-07-04", "close": 86.19936513, "volume": 8.0}, {"date": "2016-08-01", "close": 3.447974605, "volume": 560.0}, {"date": "2016-08-02", "close": 3.447974605, "volume": 290.0}, {"date": "2016-08-03", "close": 3.447974605, "volume": 721.0}, {"date": "2016-08-04", "close": 3.447974605, "volume": 580.0}, {"date": "2016-08-09", "close": 3.447974605, "volume": 145.0}, {"date": "2016-08-22", "close": 1.37918984, "volume": 203.0}, {"date": "2016-08-23", "close": 1.517108824, "volume": 1015.0}, {"date": "2016-08-24", "close": 1.930865776, "volume": 14716.0}, {"date": "2016-08-25", "close": 2.06878476, "volume": 6700.0}, {"date": "2016-08-26", "close": 1.930865776, "volume": 4225.0}, {"date": "2016-08-29", "close": 2.06878476, "volume": 380.0}, {"date": "2016-08-30", "close": 2.482541712, "volume": 829.0}, {"date": "2016-08-31", "close": 1.930865776, "volume": 3707.0}, {"date": "2016-09-01", "close": 1.37918984, "volume": 3240.0}, {"date": "2016-09-02", "close": 1.37918984, "volume": 2045.0}, {"date": "2016-09-05", "close": 1.792946792, "volume": 312.0}, {"date": "2016-09-06", "close": 1.517108824, "volume": 123.0}, {"date": "2016-09-08", "close": 1.517108824, "volume": 73.0}, {"date": "2016-09-09", "close": 1.517108824, "volume": 18.0}, {"date": "2016-09-12", "close": 1.517108824, "volume": 1784.0}, {"date": "2016-09-13", "close": 1.517108824, "volume": 1102.0}, {"date": "2016-09-14", "close": 1.517108824, "volume": 26.0}, {"date": "2016-09-15", "close": 1.42228508, "volume": 703.0}, {"date": "2016-09-16", "close": 1.42228508, "volume": 345.0}, {"date": "2016-09-21", "close": 1.42228508, "volume": 1744.0}, {"date": "2016-09-22", "close": 1.280056572, "volume": 1220.0}, {"date": "2016-09-23", "close": 1.42228508, "volume": 3191.0}, {"date": "2016-09-26", "close": 1.42228508, "volume": 2971.0}, {"date": "2016-09-27", "close": 1.42228508, "volume": 2615.0}, {"date": "2016-09-28", "close": 1.42228508, "volume": 854.0}, {"date": "2016-09-29", "close": 1.42228508, "volume": 2100.0}, {"date": "2016-10-03", "close": 1.42228508, "volume": 49.0}, {"date": "2016-10-04", "close": 1.42228508, "volume": 141.0}, {"date": "2016-10-05", "close": 1.42228508, "volume": 1063.0}, {"date": "2016-10-06", "close": 1.42228508, "volume": 631.0}, {"date": "2016-10-07", "close": 1.42228508, "volume": 1950.0}, {"date": "2016-10-10", "close": 1.137828064, "volume": 8094.0}, {"date": "2016-10-11", "close": 1.137828064, "volume": 7.0}, {"date": "2016-10-12", "close": 1.137828064, "volume": 193.0}, {"date": "2016-10-13", "close": 1.42228508, "volume": 2933.0}, {"date": "2016-10-17", "close": 1.137828064, "volume": 18.0}, {"date": "2016-10-18", "close": 1.564513588, "volume": 1486.0}, {"date": "2016-10-19", "close": 1.137828064, "volume": 12047.0}, {"date": "2016-10-20", "close": 1.137828064, "volume": 281.0}, {"date": "2016-10-21", "close": 1.280056572, "volume": 9749.0}, {"date": "2016-10-24", "close": 1.280056572, "volume": 8453.0}, {"date": "2016-10-25", "close": 1.42228508, "volume": 1647.0}, {"date": "2016-10-26", "close": 1.564513588, "volume": 851.0}, {"date": "2016-10-27", "close": 1.706742096, "volume": 12415.0}, {"date": "2016-10-28", "close": 1.706742096, "volume": 2765.0}, {"date": "2016-10-31", "close": 1.706742096, "volume": 16.0}, {"date": "2016-11-01", "close": 1.991199112, "volume": 2839.0}, {"date": "2016-11-02", "close": 1.991199112, "volume": 2734.0}, {"date": "2016-11-03", "close": 1.706742096, "volume": 56.0}, {"date": "2016-11-04", "close": 1.706742096, "volume": 20541.0}, {"date": "2016-11-09", "close": 1.564513588, "volume": 13.0}, {"date": "2016-11-10", "close": 1.706742096, "volume": 844.0}, {"date": "2016-11-14", "close": 1.42228508, "volume": 14924.0}, {"date": "2016-11-15", "close": 1.42228508, "volume": 7031.0}, {"date": "2016-11-16", "close": 1.42228508, "volume": 3269.0}, {"date": "2016-11-17", "close": 1.42228508, "volume": 1080.0}, {"date": "2016-11-21", "close": 1.42228508, "volume": 743.0}, {"date": "2016-11-24", "close": 1.280056572, "volume": 726.0}, {"date": "2016-11-25", "close": 1.42228508, "volume": 837.0}, {"date": "2016-11-28", "close": 1.280056572, "volume": 410.0}, {"date": "2016-11-29", "close": 1.280056572, "volume": 397.0}, {"date": "2016-11-30", "close": 1.280056572, "volume": 1194.0}, {"date": "2016-12-01", "close": 1.42228508, "volume": 3755.0}, {"date": "2016-12-02", "close": 1.42228508, "volume": 127.0}, {"date": "2016-12-05", "close": 1.42228508, "volume": 6539.0}, {"date": "2016-12-07", "close": 1.280056572, "volume": 947.0}, {"date": "2016-12-08", "close": 1.280056572, "volume": 700.0}, {"date": "2016-12-09", "close": 1.280056572, "volume": 8550.0}, {"date": "2016-12-15", "close": 1.280056572, "volume": 5496.0}, {"date": "2016-12-19", "close": 1.137828064, "volume": 321.0}, {"date": "2016-12-21", "close": 1.137828064, "volume": 3211.0}, {"date": "2016-12-22", "close": 1.137828064, "volume": 281.0}, {"date": "2016-12-29", "close": 1.280056572, "volume": 281.0}, {"date": "2017-01-03", "close": 1.280056572, "volume": 14.0}, {"date": "2017-01-05", "close": 1.42228508, "volume": 8309.0}, {"date": "2017-01-06", "close": 1.42228508, "volume": 816.0}, {"date": "2017-01-09", "close": 1.280056572, "volume": 635.0}, {"date": "2017-01-10", "close": 1.280056572, "volume": 562.0}, {"date": "2017-01-16", "close": 1.280056572, "volume": 1550.0}, {"date": "2017-01-17", "close": 1.137828064, "volume": 12623.0}, {"date": "2017-01-18", "close": 1.137828064, "volume": 1197.0}, {"date": "2017-01-19", "close": 1.137828064, "volume": 2235.0}, {"date": "2017-01-20", "close": 1.280056572, "volume": 1055.0}, {"date": "2017-01-23", "close": 1.280056572, "volume": 4457.0}, {"date": "2017-01-24", "close": 1.280056572, "volume": 1355.0}, {"date": "2017-01-25", "close": 1.42228508, "volume": 7488.0}, {"date": "2017-01-27", "close": 1.42228508, "volume": 56.0}, {"date": "2017-01-30", "close": 1.137828064, "volume": 6770.0}, {"date": "2017-02-06", "close": 1.137828064, "volume": 16.0}, {"date": "2017-02-07", "close": 1.42228508, "volume": 717.0}, {"date": "2017-02-10", "close": 1.137828064, "volume": 675.0}, {"date": "2017-02-15", "close": 1.280056572, "volume": 870.0}, {"date": "2017-02-16", "close": 1.137828064, "volume": 380.0}, {"date": "2017-02-17", "close": 1.137828064, "volume": 278.0}, {"date": "2017-02-21", "close": 1.137828064, "volume": 35.0}, {"date": "2017-02-22", "close": 1.137828064, "volume": 874.0}, {"date": "2017-02-23", "close": 1.137828064, "volume": 1758.0}, {"date": "2017-02-24", "close": 1.137828064, "volume": 169.0}, {"date": "2017-02-27", "close": 1.280056572, "volume": 671.0}, {"date": "2017-02-28", "close": 1.137828064, "volume": 5321.0}, {"date": "2017-03-01", "close": 1.137828064, "volume": 569.0}, {"date": "2017-03-02", "close": 1.137828064, "volume": 1564.0}, {"date": "2017-03-03", "close": 1.137828064, "volume": 1450.0}, {"date": "2017-03-08", "close": 1.137828064, "volume": 325.0}, {"date": "2017-03-09", "close": 0.995599556, "volume": 423.0}, {"date": "2017-03-10", "close": 0.995599556, "volume": 1336.0}, {"date": "2017-03-15", "close": 0.853371048, "volume": 1883.0}, {"date": "2017-03-21", "close": 0.853371048, "volume": 84.0}, {"date": "2017-03-27", "close": 0.853371048, "volume": 1916.0}, {"date": "2017-04-03", "close": 0.995599556, "volume": 4619.0}, {"date": "2017-04-04", "close": 0.995599556, "volume": 909.0}, {"date": "2017-04-06", "close": 0.853371048, "volume": 6953.0}, {"date": "2017-04-11", "close": 0.995599556, "volume": 535.0}, {"date": "2017-04-12", "close": 0.853371048, "volume": 262.0}, {"date": "2017-04-13", "close": 0.853371048, "volume": 456.0}, {"date": "2017-04-18", "close": 0.853371048, "volume": 263.0}, {"date": "2017-04-20", "close": 0.853371048, "volume": 4.0}, {"date": "2017-04-21", "close": 0.853371048, "volume": 1080.0}, {"date": "2017-04-24", "close": 0.853371048, "volume": 984.0}, {"date": "2017-04-26", "close": 0.995599556, "volume": 996.0}, {"date": "2017-04-28", "close": 0.995599556, "volume": 3396.0}, {"date": "2017-05-01", "close": 0.853371048, "volume": 10143.0}, {"date": "2017-05-02", "close": 0.71114254, "volume": 10183.0}, {"date": "2017-05-03", "close": 0.71114254, "volume": 225.0}, {"date": "2017-05-04", "close": 0.71114254, "volume": 4311.0}, {"date": "2017-05-05", "close": 0.71114254, "volume": 2109.0}, {"date": "2017-05-09", "close": 0.71114254, "volume": 647.0}, {"date": "2017-05-10", "close": 0.71114254, "volume": 126.0}, {"date": "2017-05-11", "close": 0.71114254, "volume": 9.0}, {"date": "2017-05-12", "close": 0.71114254, "volume": 8436.0}, {"date": "2017-05-15", "close": 0.71114254, "volume": 6105.0}, {"date": "2017-05-16", "close": 0.71114254, "volume": 3910.0}, {"date": "2017-05-17", "close": 0.568914032, "volume": 12.0}, {"date": "2017-05-22", "close": 0.568914032, "volume": 56.0}, {"date": "2017-05-23", "close": 0.71114254, "volume": 707.0}, {"date": "2017-05-26", "close": 0.568914032, "volume": 352.0}, {"date": "2017-05-29", "close": 0.568914032, "volume": 141.0}, {"date": "2017-06-01", "close": 0.568914032, "volume": 20.0}, {"date": "2017-06-05", "close": 0.568914032, "volume": 70.0}, {"date": "2017-06-07", "close": 0.568914032, "volume": 354.0}, {"date": "2017-06-08", "close": 0.568914032, "volume": 2053.0}, {"date": "2017-06-14", "close": 0.568914032, "volume": 10343.0}, {"date": "2017-06-15", "close": 0.426685524, "volume": 382.0}, {"date": "2017-06-16", "close": 0.568914032, "volume": 10268.0}, {"date": "2017-06-19", "close": 0.568914032, "volume": 10.0}, {"date": "2017-06-20", "close": 0.568914032, "volume": 34.0}, {"date": "2017-06-22", "close": 0.568914032, "volume": 2360.0}, {"date": "2017-06-23", "close": 0.568914032, "volume": 6850.0}, {"date": "2017-06-27", "close": 0.568914032, "volume": 787.0}, {"date": "2017-06-29", "close": 0.426685524, "volume": 20566.0}, {"date": "2017-06-30", "close": 0.568914032, "volume": 5626.0}, {"date": "2017-07-03", "close": 0.568914032, "volume": 49.0}, {"date": "2017-07-05", "close": 0.426685524, "volume": 22.0}, {"date": "2017-07-07", "close": 0.568914032, "volume": 6.0}, {"date": "2017-07-18", "close": 0.568914032, "volume": 202.0}, {"date": "2017-07-24", "close": 0.568914032, "volume": 502.0}, {"date": "2017-07-28", "close": 0.71114254, "volume": 2936.0}, {"date": "2017-08-01", "close": 0.71114254, "volume": 6626.0}, {"date": "2017-08-03", "close": 0.568914032, "volume": 42.0}, {"date": "2017-08-04", "close": 0.568914032, "volume": 139.0}, {"date": "2017-08-08", "close": 0.568914032, "volume": 56.0}, {"date": "2017-08-15", "close": 0.568914032, "volume": 346.0}, {"date": "2017-08-17", "close": 0.568914032, "volume": 853.0}, {"date": "2017-08-21", "close": 0.568914032, "volume": 42.0}, {"date": "2017-08-22", "close": 0.71114254, "volume": 2048.0}, {"date": "2017-08-28", "close": 0.71114254, "volume": 4711.0}, {"date": "2017-08-31", "close": 0.568914032, "volume": 253.0}, {"date": "2017-09-01", "close": 0.71114254, "volume": 1452.0}, {"date": "2017-09-05", "close": 0.568914032, "volume": 259.0}, {"date": "2017-09-06", "close": 0.568914032, "volume": 84.0}, {"date": "2017-09-13", "close": 0.568914032, "volume": 22.0}, {"date": "2017-09-14", "close": 0.568914032, "volume": 84.0}, {"date": "2017-09-15", "close": 0.568914032, "volume": 257.0}, {"date": "2017-09-18", "close": 0.568914032, "volume": 84.0}, {"date": "2017-09-29", "close": 0.71114254, "volume": 1098.0}, {"date": "2017-10-03", "close": 0.853371048, "volume": 2419.0}, {"date": "2017-10-05", "close": 0.71114254, "volume": 42.0}, {"date": "2017-10-09", "close": 0.71114254, "volume": 141.0}, {"date": "2017-10-10", "close": 0.71114254, "volume": 127.0}, {"date": "2017-10-11", "close": 0.71114254, "volume": 1097.0}, {"date": "2017-10-12", "close": 0.568914032, "volume": 1409.0}, {"date": "2017-10-23", "close": 0.568914032, "volume": 152.0}, {"date": "2017-10-26", "close": 0.71114254, "volume": 1747.0}, {"date": "2017-10-27", "close": 0.853371048, "volume": 638.0}, {"date": "2017-10-30", "close": 0.71114254, "volume": 3544.0}, {"date": "2017-11-03", "close": 0.71114254, "volume": 703.0}, {"date": "2017-11-06", "close": 0.568914032, "volume": 1180.0}, {"date": "2017-11-07", "close": 0.568914032, "volume": 759.0}, {"date": "2017-11-08", "close": 0.71114254, "volume": 3794.0}, {"date": "2017-11-09", "close": 0.62224, "volume": 2829.0}, {"date": "2017-11-10", "close": 0.62224, "volume": 140.0}, {"date": "2017-11-13", "close": 0.62224, "volume": 3214.0}, {"date": "2017-11-17", "close": 0.62224, "volume": 2700.0}, {"date": "2017-11-20", "close": 0.62224, "volume": 2044.0}, {"date": "2017-11-21", "close": 0.7778, "volume": 2675.0}, {"date": "2017-11-22", "close": 0.62224, "volume": 2057.0}, {"date": "2017-11-23", "close": 0.62224, "volume": 407.0}, {"date": "2017-11-27", "close": 0.62224, "volume": 8190.0}, {"date": "2017-11-28", "close": 0.62224, "volume": 1547.0}, {"date": "2017-11-29", "close": 0.62224, "volume": 4105.0}, {"date": "2017-11-30", "close": 0.46668, "volume": 2590.0}, {"date": "2017-12-01", "close": 0.62224, "volume": 3896.0}, {"date": "2017-12-04", "close": 0.62224, "volume": 3596.0}, {"date": "2017-12-05", "close": 0.62224, "volume": 11029.0}, {"date": "2017-12-07", "close": 0.62224, "volume": 26.0}, {"date": "2017-12-08", "close": 0.62224, "volume": 1944.0}, {"date": "2017-12-11", "close": 0.46668, "volume": 3475.0}, {"date": "2017-12-12", "close": 0.62224, "volume": 96.0}, {"date": "2017-12-14", "close": 0.62224, "volume": 9691.0}, {"date": "2017-12-20", "close": 0.46668, "volume": 72.0}, {"date": "2017-12-21", "close": 0.46668, "volume": 115526.0}, {"date": "2017-12-22", "close": 0.46668, "volume": 64284.0}, {"date": "2017-12-29", "close": 0.46668, "volume": 283.0}, {"date": "2018-01-05", "close": 0.62224, "volume": 3214.0}, {"date": "2018-01-11", "close": 0.62224, "volume": 2392.0}, {"date": "2018-01-15", "close": 0.46668, "volume": 17674.0}, {"date": "2018-01-16", "close": 0.62224, "volume": 4500.0}, {"date": "2018-01-17", "close": 0.62224, "volume": 1421.0}, {"date": "2018-01-18", "close": 0.62224, "volume": 16071.0}, {"date": "2018-01-19", "close": 0.46668, "volume": 6129.0}, {"date": "2018-01-24", "close": 0.46668, "volume": 4818.0}, {"date": "2018-02-02", "close": 0.7778, "volume": 205172.0}, {"date": "2018-02-05", "close": 0.7778, "volume": 80642.0}, {"date": "2018-02-06", "close": 0.7778, "volume": 14708.0}, {"date": "2018-02-07", "close": 0.93336, "volume": 47110.0}, {"date": "2018-02-08", "close": 1.08892, "volume": 53195.0}, {"date": "2018-02-09", "close": 0.7778, "volume": 31956.0}, {"date": "2018-02-12", "close": 0.93336, "volume": 1888.0}, {"date": "2018-02-13", "close": 0.93336, "volume": 1862.0}, {"date": "2018-02-15", "close": 0.93336, "volume": 17889.0}, {"date": "2018-02-19", "close": 0.93336, "volume": 1072.0}, {"date": "2018-02-20", "close": 0.93336, "volume": 6743.0}, {"date": "2018-02-21", "close": 0.93336, "volume": 555.0}, {"date": "2018-02-26", "close": 0.93336, "volume": 851.0}, {"date": "2018-02-27", "close": 0.93336, "volume": 20098.0}, {"date": "2018-02-28", "close": 0.93336, "volume": 546.0}, {"date": "2018-03-01", "close": 0.93336, "volume": 2302.0}, {"date": "2018-03-02", "close": 0.7778, "volume": 14280.0}, {"date": "2018-03-05", "close": 0.7778, "volume": 3.0}, {"date": "2018-03-08", "close": 0.7778, "volume": 4429.0}, {"date": "2018-03-12", "close": 0.7778, "volume": 64.0}, {"date": "2018-03-16", "close": 0.7778, "volume": 143.0}, {"date": "2018-03-20", "close": 0.7778, "volume": 17.0}, {"date": "2018-03-22", "close": 0.7778, "volume": 11219.0}, {"date": "2018-03-23", "close": 0.93336, "volume": 37863.0}, {"date": "2018-03-27", "close": 1.08892, "volume": 403.0}, {"date": "2018-04-05", "close": 0.7778, "volume": 16844.0}, {"date": "2018-04-06", "close": 0.7778, "volume": 90.0}, {"date": "2018-04-09", "close": 0.7778, "volume": 7.0}, {"date": "2018-04-10", "close": 0.7778, "volume": 9.0}, {"date": "2018-04-16", "close": 0.7778, "volume": 15163.0}, {"date": "2018-04-17", "close": 0.7778, "volume": 21964.0}, {"date": "2018-04-18", "close": 0.62224, "volume": 8.0}, {"date": "2018-04-19", "close": 0.62224, "volume": 47767.0}, {"date": "2018-04-27", "close": 0.62224, "volume": 129.0}, {"date": "2018-04-30", "close": 0.62224, "volume": 117.0}, {"date": "2018-05-01", "close": 0.62224, "volume": 2650.0}, {"date": "2018-05-02", "close": 0.62224, "volume": 204.0}, {"date": "2018-05-03", "close": 0.62224, "volume": 540.0}, {"date": "2018-05-07", "close": 0.62224, "volume": 5349.0}, {"date": "2018-05-10", "close": 0.46668, "volume": 257.0}, {"date": "2018-05-11", "close": 0.46668, "volume": 5218.0}, {"date": "2018-05-15", "close": 0.46668, "volume": 1864.0}, {"date": "2018-05-16", "close": 0.46668, "volume": 121.0}, {"date": "2018-05-22", "close": 0.46668, "volume": 385.0}, {"date": "2018-05-23", "close": 0.46668, "volume": 257.0}, {"date": "2018-05-29", "close": 0.62224, "volume": 143164.0}, {"date": "2018-05-30", "close": 0.62224, "volume": 7977.0}, {"date": "2018-05-31", "close": 0.62224, "volume": 29970.0}, {"date": "2018-06-04", "close": 0.62224, "volume": 8549.0}, {"date": "2018-06-05", "close": 0.62224, "volume": 15298.0}, {"date": "2018-06-06", "close": 0.7778, "volume": 9753.0}, {"date": "2018-06-07", "close": 0.7778, "volume": 6894.0}, {"date": "2018-06-08", "close": 0.7778, "volume": 5170.0}, {"date": "2018-06-12", "close": 0.62224, "volume": 7265.0}, {"date": "2018-06-13", "close": 0.62224, "volume": 17.0}, {"date": "2018-06-18", "close": 0.62224, "volume": 13.0}, {"date": "2018-06-19", "close": 0.62224, "volume": 219.0}, {"date": "2018-06-20", "close": 0.62224, "volume": 77.0}, {"date": "2018-06-25", "close": 0.7778, "volume": 5143.0}, {"date": "2018-06-26", "close": 0.62224, "volume": 766.0}, {"date": "2018-06-27", "close": 0.62224, "volume": 26.0}, {"date": "2018-06-28", "close": 0.62224, "volume": 1361.0}, {"date": "2018-07-02", "close": 0.62224, "volume": 42.0}, {"date": "2018-07-05", "close": 0.62224, "volume": 103.0}, {"date": "2018-07-09", "close": 0.7778, "volume": 3214.0}, {"date": "2018-07-16", "close": 0.7778, "volume": 964.0}, {"date": "2018-07-17", "close": 0.62224, "volume": 129.0}, {"date": "2018-07-18", "close": 0.7778, "volume": 4500.0}, {"date": "2018-07-20", "close": 0.7778, "volume": 1109.0}, {"date": "2018-07-25", "close": 0.62224, "volume": 3291.0}, {"date": "2018-07-30", "close": 0.62224, "volume": 315.0}, {"date": "2018-07-31", "close": 0.7778, "volume": 6200.0}, {"date": "2018-08-01", "close": 0.62224, "volume": 90.0}, {"date": "2018-08-06", "close": 0.62224, "volume": 16.0}, {"date": "2018-08-08", "close": 0.62224, "volume": 19.0}, {"date": "2018-08-10", "close": 0.62224, "volume": 28.0}, {"date": "2018-08-14", "close": 0.62224, "volume": 154.0}, {"date": "2018-08-16", "close": 0.7778, "volume": 5.0}, {"date": "2018-08-17", "close": 0.7778, "volume": 3.0}, {"date": "2018-08-20", "close": 0.7778, "volume": 36.0}, {"date": "2018-08-21", "close": 0.7778, "volume": 12.0}, {"date": "2018-08-22", "close": 0.62224, "volume": 1.0}, {"date": "2018-08-24", "close": 0.62224, "volume": 1158.0}, {"date": "2018-08-27", "close": 0.62224, "volume": 6582.0}, {"date": "2018-08-28", "close": 0.62224, "volume": 3188.0}, {"date": "2018-08-30", "close": 0.46668, "volume": 24781.0}, {"date": "2018-09-04", "close": 0.62224, "volume": 5166.0}, {"date": "2018-09-05", "close": 0.62224, "volume": 1262.0}, {"date": "2018-09-06", "close": 0.62224, "volume": 24.0}, {"date": "2018-09-07", "close": 0.46668, "volume": 48.0}, {"date": "2018-09-13", "close": 0.46668, "volume": 1286.0}, {"date": "2018-09-17", "close": 0.46668, "volume": 190.0}, {"date": "2018-09-18", "close": 0.46668, "volume": 669.0}, {"date": "2018-09-19", "close": 0.46668, "volume": 294.0}, {"date": "2018-09-21", "close": 0.46668, "volume": 5071.0}, {"date": "2018-09-26", "close": 0.46668, "volume": 62.0}, {"date": "2018-09-27", "close": 0.46668, "volume": 6431.0}, {"date": "2018-10-01", "close": 0.46668, "volume": 2571.0}, {"date": "2018-10-02", "close": 0.46668, "volume": 1929.0}, {"date": "2018-10-03", "close": 0.46668, "volume": 35.0}, {"date": "2018-10-10", "close": 0.46668, "volume": 30.0}, {"date": "2018-10-12", "close": 0.46668, "volume": 16.0}, {"date": "2018-10-15", "close": 0.62224, "volume": 1607.0}, {"date": "2018-10-19", "close": 0.62224, "volume": 10993.0}, {"date": "2018-10-22", "close": 0.62224, "volume": 713.0}, {"date": "2018-10-23", "close": 0.62224, "volume": 90.0}, {"date": "2018-10-26", "close": 0.46668, "volume": 78.0}, {"date": "2018-11-01", "close": 0.46668, "volume": 149.0}, {"date": "2018-11-16", "close": 0.46668, "volume": 2073.0}, {"date": "2018-12-06", "close": 0.46668, "volume": 129.0}, {"date": "2018-12-07", "close": 0.46668, "volume": 3182.0}, {"date": "2018-12-18", "close": 0.62224, "volume": 49844.0}, {"date": "2018-12-19", "close": 0.62224, "volume": 15518.0}, {"date": "2018-12-20", "close": 0.62224, "volume": 1363.0}, {"date": "2018-12-21", "close": 0.62224, "volume": 5625.0}, {"date": "2018-12-28", "close": 0.62224, "volume": 804.0}, {"date": "2018-12-31", "close": 0.62224, "volume": 7547.0}, {"date": "2019-01-03", "close": 0.62224, "volume": 5492.0}, {"date": "2019-01-09", "close": 0.62224, "volume": 6428.0}, {"date": "2019-01-14", "close": 0.62224, "volume": 643.0}, {"date": "2019-01-16", "close": 0.62224, "volume": 3933.0}, {"date": "2019-01-17", "close": 0.62224, "volume": 77.0}, {"date": "2019-01-21", "close": 0.62224, "volume": 9.0}, {"date": "2019-01-22", "close": 0.62224, "volume": 688.0}, {"date": "2019-01-23", "close": 0.62224, "volume": 548.0}, {"date": "2019-01-29", "close": 0.62224, "volume": 6428.0}, {"date": "2019-01-30", "close": 0.62224, "volume": 19288.0}, {"date": "2019-01-31", "close": 0.62224, "volume": 7029.0}, {"date": "2019-02-01", "close": 0.62224, "volume": 3638.0}, {"date": "2019-02-05", "close": 0.46668, "volume": 2060.0}, {"date": "2019-02-06", "close": 0.62224, "volume": 5850.0}, {"date": "2019-02-14", "close": 0.46668, "volume": 19285.0}, {"date": "2019-02-15", "close": 0.46668, "volume": 18824.0}, {"date": "2019-02-18", "close": 0.62224, "volume": 3214.0}, {"date": "2019-02-19", "close": 0.46668, "volume": 12857.0}, {"date": "2019-02-20", "close": 0.62224, "volume": 3651.0}, {"date": "2019-02-21", "close": 0.46668, "volume": 6428.0}, {"date": "2019-02-22", "close": 0.46668, "volume": 804.0}, {"date": "2019-02-25", "close": 0.46668, "volume": 19285.0}, {"date": "2019-02-26", "close": 0.46668, "volume": 19288.0}, {"date": "2019-02-27", "close": 0.46668, "volume": 19285.0}, {"date": "2019-02-28", "close": 0.46668, "volume": 16355.0}, {"date": "2019-03-01", "close": 0.46668, "volume": 3214.0}, {"date": "2019-03-05", "close": 0.46668, "volume": 12857.0}, {"date": "2019-03-06", "close": 0.46668, "volume": 2143.0}, {"date": "2019-03-13", "close": 0.31112, "volume": 643.0}, {"date": "2019-03-18", "close": 0.31112, "volume": 3202.0}, {"date": "2019-03-19", "close": 0.31112, "volume": 129.0}, {"date": "2019-03-26", "close": 0.31112, "volume": 51.0}, {"date": "2019-03-28", "close": 0.31112, "volume": 2411.0}, {"date": "2019-04-12", "close": 0.31112, "volume": 1039.0}, {"date": "2019-04-15", "close": 0.31112, "volume": 489.0}, {"date": "2019-04-16", "close": 0.31112, "volume": 804.0}, {"date": "2019-04-17", "close": 0.31112, "volume": 134.0}, {"date": "2019-04-29", "close": 0.31112, "volume": 51.0}, {"date": "2019-04-30", "close": 0.31112, "volume": 77.0}, {"date": "2019-05-01", "close": 0.31112, "volume": 16178.0}, {"date": "2019-05-07", "close": 0.31112, "volume": 188.0}, {"date": "2019-05-14", "close": 0.31112, "volume": 1809.0}, {"date": "2019-05-15", "close": 0.31112, "volume": 1671.0}, {"date": "2019-05-17", "close": 0.31112, "volume": 2250.0}, {"date": "2019-05-20", "close": 0.31112, "volume": 3214.0}, {"date": "2019-05-23", "close": 0.31112, "volume": 540.0}, {"date": "2019-05-27", "close": 0.31112, "volume": 2233.0}, {"date": "2019-05-29", "close": 0.31112, "volume": 28460.0}, {"date": "2019-05-30", "close": 0.15556, "volume": 2207.0}, {"date": "2019-05-31", "close": 0.15556, "volume": 3896.0}, {"date": "2019-06-03", "close": 0.15556, "volume": 0.0}, {"date": "2019-06-06", "close": 0.15556, "volume": 1739.0}, {"date": "2019-06-11", "close": 0.15556, "volume": 26.0}, {"date": "2019-06-12", "close": 0.15556, "volume": 514.0}, {"date": "2019-06-17", "close": 0.15556, "volume": 72.0}, {"date": "2019-06-20", "close": 0.15556, "volume": 219.0}, {"date": "2019-06-21", "close": 0.15556, "volume": 118.0}, {"date": "2019-06-25", "close": 0.15556, "volume": 633.0}, {"date": "2019-06-28", "close": 0.15556, "volume": 13202.0}, {"date": "2019-07-01", "close": 0.15556, "volume": 14014.0}, {"date": "2019-07-02", "close": 0.15556, "volume": 14045.0}, {"date": "2019-07-04", "close": 0.15556, "volume": 39.0}, {"date": "2019-07-11", "close": 0.15556, "volume": 29.0}, {"date": "2019-07-12", "close": 0.15556, "volume": 1800.0}, {"date": "2019-07-16", "close": 0.15556, "volume": 57.0}, {"date": "2019-07-17", "close": 0.31112, "volume": 11116.0}, {"date": "2019-07-22", "close": 0.31112, "volume": 14014.0}, {"date": "2019-07-29", "close": 0.31112, "volume": 43440.0}, {"date": "2019-07-30", "close": 0.31112, "volume": 6428.0}, {"date": "2019-07-31", "close": 0.31112, "volume": 1677.0}, {"date": "2019-08-01", "close": 0.62224, "volume": 37682.0}, {"date": "2019-08-02", "close": 0.46668, "volume": 10786.0}, {"date": "2019-08-14", "close": 0.46668, "volume": 3214.0}, {"date": "2019-08-16", "close": 0.46668, "volume": 2957.0}, {"date": "2019-08-20", "close": 0.31112, "volume": 6409.0}, {"date": "2019-08-22", "close": 0.31112, "volume": 78205.0}, {"date": "2019-08-23", "close": 0.31112, "volume": 27118.0}, {"date": "2019-08-26", "close": 0.31112, "volume": 97503.0}, {"date": "2019-08-28", "close": 0.46668, "volume": 4414.0}, {"date": "2019-08-29", "close": 0.31112, "volume": 99.0}, {"date": "2019-08-30", "close": 0.31112, "volume": 1697.0}, {"date": "2019-09-02", "close": 0.31112, "volume": 1734.0}, {"date": "2019-09-05", "close": 0.31112, "volume": 34117.0}, {"date": "2019-09-06", "close": 0.31112, "volume": 7854.0}, {"date": "2019-09-10", "close": 0.31112, "volume": 16123.0}, {"date": "2019-09-11", "close": 0.31112, "volume": 18112.0}, {"date": "2019-09-16", "close": 0.46668, "volume": 8648.0}, {"date": "2019-09-17", "close": 0.46668, "volume": 1743.0}, {"date": "2019-09-18", "close": 0.46668, "volume": 3214.0}, {"date": "2019-09-20", "close": 0.31112, "volume": 1633.0}, {"date": "2019-09-25", "close": 0.31112, "volume": 540.0}, {"date": "2019-09-27", "close": 0.31112, "volume": 3.0}, {"date": "2019-09-30", "close": 0.46668, "volume": 3214.0}, {"date": "2019-10-08", "close": 0.31112, "volume": 3602.0}, {"date": "2019-10-11", "close": 0.31112, "volume": 5357.0}, {"date": "2019-10-14", "close": 0.31112, "volume": 26.0}, {"date": "2019-10-15", "close": 0.31112, "volume": 34713.0}, {"date": "2019-10-17", "close": 0.31112, "volume": 1671.0}, {"date": "2019-10-21", "close": 0.31112, "volume": 10931.0}, {"date": "2019-10-22", "close": 0.31112, "volume": 11433.0}, {"date": "2019-10-24", "close": 0.31112, "volume": 6541.0}, {"date": "2019-10-25", "close": 0.31112, "volume": 1221.0}, {"date": "2019-10-28", "close": 0.31112, "volume": 33749.0}, {"date": "2019-10-29", "close": 0.46668, "volume": 155.0}, {"date": "2019-10-30", "close": 0.31112, "volume": 10648.0}, {"date": "2019-10-31", "close": 0.31112, "volume": 49847.0}, {"date": "2019-11-01", "close": 0.31112, "volume": 123286.0}, {"date": "2019-11-04", "close": 0.31112, "volume": 1607.0}, {"date": "2019-11-06", "close": 0.31112, "volume": 321.0}, {"date": "2019-11-11", "close": 0.31112, "volume": 3214.0}, {"date": "2019-11-14", "close": 0.31112, "volume": 4500.0}, {"date": "2019-11-15", "close": 0.31112, "volume": 8035.0}, {"date": "2019-11-27", "close": 0.31112, "volume": 3214.0}, {"date": "2019-11-28", "close": 0.31112, "volume": 9643.0}, {"date": "2019-11-29", "close": 0.15556, "volume": 3214.0}, {"date": "2019-12-05", "close": 0.31112, "volume": 10639.0}, {"date": "2019-12-06", "close": 0.31112, "volume": 11250.0}, {"date": "2019-12-09", "close": 0.15556, "volume": 14500.0}, {"date": "2019-12-11", "close": 0.31112, "volume": 4461.0}, {"date": "2019-12-13", "close": 0.15556, "volume": 3214.0}, {"date": "2019-12-18", "close": 0.31112, "volume": 15042.0}, {"date": "2019-12-19", "close": 0.31112, "volume": 1929.0}, {"date": "2019-12-20", "close": 0.31112, "volume": 591.0}, {"date": "2019-12-30", "close": 0.31112, "volume": 1144.0}, {"date": "2020-01-06", "close": 0.31112, "volume": 1607.0}, {"date": "2020-01-13", "close": 0.15556, "volume": 9546.0}, {"date": "2020-01-15", "close": 0.15556, "volume": 2314.0}, {"date": "2020-01-17", "close": 0.31112, "volume": 42299.0}, {"date": "2020-01-30", "close": 0.15556, "volume": 1980.0}, {"date": "2020-01-31", "close": 0.15556, "volume": 14737.0}, {"date": "2020-02-03", "close": 0.15556, "volume": 103.0}, {"date": "2020-02-05", "close": 0.31112, "volume": 22313.0}, {"date": "2020-02-06", "close": 0.31112, "volume": 6428.0}, {"date": "2020-02-07", "close": 0.31112, "volume": 1607.0}, {"date": "2020-02-10", "close": 0.31112, "volume": 3214.0}, {"date": "2020-02-12", "close": 0.31112, "volume": 10535.0}, {"date": "2020-02-13", "close": 0.31112, "volume": 4821.0}, {"date": "2020-02-17", "close": 0.15556, "volume": 35356.0}, {"date": "2020-02-19", "close": 0.31112, "volume": 47249.0}, {"date": "2020-02-21", "close": 0.31112, "volume": 25714.0}, {"date": "2020-02-24", "close": 0.15556, "volume": 4094.0}, {"date": "2020-03-02", "close": 0.15556, "volume": 237850.0}, {"date": "2020-03-04", "close": 0.15556, "volume": 125034.0}, {"date": "2020-03-05", "close": 0.15556, "volume": 31141.0}, {"date": "2020-03-09", "close": 0.15556, "volume": 8357.0}, {"date": "2020-03-11", "close": 0.15556, "volume": 1929.0}, {"date": "2020-03-12", "close": 0.15556, "volume": 4833.0}, {"date": "2020-03-13", "close": 0.15556, "volume": 3217.0}, {"date": "2020-03-20", "close": 0.15556, "volume": 7393.0}, {"date": "2020-03-23", "close": 0.15556, "volume": 188.0}, {"date": "2020-03-25", "close": 0.15556, "volume": 6428.0}, {"date": "2020-03-31", "close": 0.15556, "volume": 5978.0}, {"date": "2020-04-03", "close": 0.15556, "volume": 5978.0}, {"date": "2020-04-17", "close": 0.15556, "volume": 6428.0}, {"date": "2020-05-01", "close": 0.15556, "volume": 3214.0}, {"date": "2020-05-04", "close": 0.15556, "volume": 1607.0}, {"date": "2020-05-05", "close": 0.15556, "volume": 14991.0}, {"date": "2020-05-18", "close": 0.15556, "volume": 3471.0}, {"date": "2020-05-19", "close": 0.15556, "volume": 7714.0}, {"date": "2020-05-25", "close": 0.15556, "volume": 65570.0}, {"date": "2020-06-04", "close": 0.15556, "volume": 643.0}, {"date": "2020-06-05", "close": 0.15556, "volume": 30213.0}, {"date": "2020-06-11", "close": 0.15556, "volume": 5143.0}, {"date": "2020-06-15", "close": 0.15556, "volume": 6428.0}, {"date": "2020-06-17", "close": 0.15556, "volume": 136064.0}, {"date": "2020-06-23", "close": 0.15556, "volume": 6428.0}, {"date": "2020-07-09", "close": 0.15556, "volume": 12857.0}, {"date": "2020-07-27", "close": 0.108892, "volume": 6428.0}, {"date": "2020-07-31", "close": 0.124448, "volume": 104714.0}, {"date": "2020-08-03", "close": 0.124448, "volume": 12857.0}, {"date": "2020-08-04", "close": 0.093336, "volume": 35398.0}, {"date": "2020-08-10", "close": 0.108892, "volume": 44999.0}, {"date": "2020-08-12", "close": 0.15556, "volume": 192324.0}, {"date": "2020-08-13", "close": 0.140004, "volume": 14700.0}, {"date": "2020-08-14", "close": 0.124448, "volume": 6428.0}, {"date": "2020-08-17", "close": 0.140004, "volume": 12278.0}, {"date": "2020-08-18", "close": 0.124448, "volume": 25328.0}, {"date": "2020-08-19", "close": 0.15556, "volume": 67819.0}, {"date": "2020-08-20", "close": 0.171116, "volume": 527299.0}, {"date": "2020-08-21", "close": 0.140004, "volume": 127759.0}, {"date": "2020-08-25", "close": 0.140004, "volume": 157844.0}, {"date": "2020-08-26", "close": 0.140004, "volume": 48579.0}, {"date": "2020-08-31", "close": 0.140004, "volume": 5002.0}, {"date": "2020-09-01", "close": 0.124448, "volume": 10478.0}, {"date": "2020-09-04", "close": 0.124448, "volume": 101329.0}, {"date": "2020-09-07", "close": 0.108892, "volume": 4821.0}, {"date": "2020-09-08", "close": 0.124448, "volume": 126309.0}, {"date": "2020-09-09", "close": 0.108892, "volume": 123795.0}, {"date": "2020-09-10", "close": 0.140004, "volume": 36642.0}, {"date": "2020-09-15", "close": 0.14, "volume": 39300.0}, {"date": "2020-09-16", "close": 0.2, "volume": 717801.0}, {"date": "2020-09-17", "close": 0.18, "volume": 82776.0}, {"date": "2020-09-18", "close": 0.14, "volume": 105613.0}, {"date": "2020-09-21", "close": 0.16, "volume": 1394288.0}, {"date": "2020-09-22", "close": 0.16, "volume": 293928.0}, {"date": "2020-09-23", "close": 0.16, "volume": 325827.0}, {"date": "2020-09-24", "close": 0.16, "volume": 685541.0}, {"date": "2020-09-25", "close": 0.16, "volume": 434283.0}, {"date": "2020-09-28", "close": 0.16, "volume": 33898.0}, {"date": "2020-09-29", "close": 0.14, "volume": 53908.0}, {"date": "2020-09-30", "close": 0.14, "volume": 131738.0}, {"date": "2020-10-01", "close": 0.14, "volume": 75801.0}, {"date": "2020-10-02", "close": 0.14, "volume": 230829.0}, {"date": "2020-10-05", "close": 0.14, "volume": 52585.0}, {"date": "2020-10-07", "close": 0.14, "volume": 50603.0}, {"date": "2020-10-09", "close": 0.12, "volume": 218909.0}, {"date": "2020-10-12", "close": 0.12, "volume": 390989.0}, {"date": "2020-10-13", "close": 0.1, "volume": 68148.0}, {"date": "2020-10-14", "close": 0.14, "volume": 1007953.0}, {"date": "2020-10-15", "close": 0.14, "volume": 51898.0}, {"date": "2020-10-19", "close": 0.12, "volume": 264267.0}, {"date": "2020-10-20", "close": 0.12, "volume": 17500.0}, {"date": "2020-10-21", "close": 0.12, "volume": 120809.0}, {"date": "2020-10-22", "close": 0.12, "volume": 19600.0}, {"date": "2020-10-23", "close": 0.14, "volume": 131608.0}, {"date": "2020-10-27", "close": 0.12, "volume": 229258.0}, {"date": "2020-10-28", "close": 0.12, "volume": 3000.0}, {"date": "2020-10-29", "close": 0.1, "volume": 21250.0}, {"date": "2020-10-30", "close": 0.12, "volume": 116890.0}, {"date": "2020-11-04", "close": 0.12, "volume": 72675.0}, {"date": "2020-11-05", "close": 0.12, "volume": 76215.0}, {"date": "2020-11-06", "close": 0.12, "volume": 10000.0}, {"date": "2020-11-09", "close": 0.12, "volume": 69769.0}, {"date": "2020-11-10", "close": 0.12, "volume": 31944.0}, {"date": "2020-11-11", "close": 0.12, "volume": 8675.0}, {"date": "2020-11-12", "close": 0.12, "volume": 88552.0}, {"date": "2020-11-13", "close": 0.12, "volume": 30000.0}, {"date": "2020-11-19", "close": 0.12, "volume": 423207.0}, {"date": "2020-11-20", "close": 0.12, "volume": 2500.0}, {"date": "2020-11-23", "close": 0.12, "volume": 85114.0}, {"date": "2020-11-24", "close": 0.12, "volume": 36753.0}, {"date": "2020-11-25", "close": 0.12, "volume": 5274.0}, {"date": "2020-11-26", "close": 0.12, "volume": 237621.0}, {"date": "2020-12-01", "close": 0.14, "volume": 35714.0}, {"date": "2020-12-02", "close": 0.14, "volume": 1250.0}, {"date": "2020-12-03", "close": 0.14, "volume": 54425.0}, {"date": "2020-12-04", "close": 0.14, "volume": 191660.0}, {"date": "2020-12-07", "close": 0.16, "volume": 320199.0}, {"date": "2020-12-08", "close": 0.2, "volume": 944317.0}, {"date": "2020-12-09", "close": 0.12, "volume": 552996.0}, {"date": "2020-12-10", "close": 0.14, "volume": 124707.0}, {"date": "2020-12-11", "close": 0.16, "volume": 127676.0}, {"date": "2020-12-14", "close": 0.14, "volume": 294441.0}, {"date": "2020-12-15", "close": 0.14, "volume": 161853.0}, {"date": "2020-12-16", "close": 0.14, "volume": 41750.0}, {"date": "2020-12-17", "close": 0.14, "volume": 2500.0}, {"date": "2020-12-18", "close": 0.14, "volume": 5000.0}, {"date": "2020-12-21", "close": 0.14, "volume": 16556.0}, {"date": "2020-12-22", "close": 0.14, "volume": 1900.0}, {"date": "2020-12-23", "close": 0.14, "volume": 164841.0}, {"date": "2020-12-24", "close": 0.14, "volume": 6881.0}, {"date": "2020-12-29", "close": 0.14, "volume": 27071.0}, {"date": "2020-12-30", "close": 0.14, "volume": 123190.0}, {"date": "2021-01-04", "close": 0.14, "volume": 6800.0}, {"date": "2021-01-05", "close": 0.14, "volume": 103500.0}, {"date": "2021-01-06", "close": 0.14, "volume": 24267.0}, {"date": "2021-01-07", "close": 0.14, "volume": 67489.0}, {"date": "2021-01-08", "close": 0.14, "volume": 156483.0}, {"date": "2021-01-11", "close": 0.16, "volume": 213674.0}, {"date": "2021-01-12", "close": 0.18, "volume": 1299266.0}, {"date": "2021-01-15", "close": 0.16, "volume": 518146.0}, {"date": "2021-01-18", "close": 0.18, "volume": 537811.0}, {"date": "2021-01-19", "close": 0.18, "volume": 938353.0}, {"date": "2021-01-20", "close": 0.18, "volume": 194737.0}, {"date": "2021-01-21", "close": 0.2, "volume": 480926.0}, {"date": "2021-01-22", "close": 0.2, "volume": 164835.0}, {"date": "2021-01-25", "close": 0.22, "volume": 282317.0}, {"date": "2021-01-27", "close": 0.24, "volume": 1244241.0}, {"date": "2021-01-28", "close": 0.22, "volume": 380871.0}, {"date": "2021-01-29", "close": 0.16, "volume": 651404.0}, {"date": "2021-02-01", "close": 0.18, "volume": 201774.0}, {"date": "2021-02-02", "close": 0.22, "volume": 1197186.0}, {"date": "2021-02-03", "close": 0.22, "volume": 1175650.0}, {"date": "2021-02-04", "close": 0.26, "volume": 1217407.0}, {"date": "2021-02-05", "close": 0.24, "volume": 913309.0}, {"date": "2021-02-08", "close": 0.24, "volume": 464816.0}, {"date": "2021-02-09", "close": 0.24, "volume": 373917.0}, {"date": "2021-02-10", "close": 0.24, "volume": 356528.0}, {"date": "2021-02-11", "close": 0.3, "volume": 2758721.0}, {"date": "2021-02-12", "close": 0.28, "volume": 1166586.0}, {"date": "2021-02-15", "close": 0.28, "volume": 1858038.0}, {"date": "2021-02-16", "close": 0.24, "volume": 1624812.0}, {"date": "2021-02-17", "close": 0.24, "volume": 374298.0}, {"date": "2021-02-18", "close": 0.26, "volume": 511757.0}, {"date": "2021-02-19", "close": 0.26, "volume": 603195.0}, {"date": "2021-02-22", "close": 0.26, "volume": 160711.0}, {"date": "2021-02-23", "close": 0.28, "volume": 393617.0}, {"date": "2021-02-24", "close": 0.26, "volume": 306051.0}, {"date": "2021-02-25", "close": 0.26, "volume": 18268.0}, {"date": "2021-02-26", "close": 0.26, "volume": 56975.0}, {"date": "2021-03-01", "close": 0.26, "volume": 94673.0}, {"date": "2021-03-02", "close": 0.26, "volume": 106082.0}, {"date": "2021-03-03", "close": 0.24, "volume": 117482.0}, {"date": "2021-03-04", "close": 0.24, "volume": 345751.0}, {"date": "2021-03-05", "close": 0.22, "volume": 526681.0}, {"date": "2021-03-08", "close": 0.22, "volume": 36030.0}, {"date": "2021-03-09", "close": 0.22, "volume": 118209.0}, {"date": "2021-03-10", "close": 0.24, "volume": 167251.0}, {"date": "2021-03-12", "close": 0.24, "volume": 29051.0}, {"date": "2021-03-15", "close": 0.24, "volume": 108758.0}, {"date": "2021-03-16", "close": 0.24, "volume": 42665.0}, {"date": "2021-03-17", "close": 0.24, "volume": 8750.0}, {"date": "2021-03-18", "close": 0.24, "volume": 94745.0}, {"date": "2021-03-19", "close": 0.24, "volume": 30583.0}, {"date": "2021-03-22", "close": 0.24, "volume": 107296.0}, {"date": "2021-03-23", "close": 0.26, "volume": 265017.0}, {"date": "2021-03-24", "close": 0.3, "volume": 1135036.0}, {"date": "2021-03-25", "close": 0.26, "volume": 606106.0}, {"date": "2021-03-26", "close": 0.28, "volume": 469747.0}, {"date": "2021-03-29", "close": 0.28, "volume": 54372.0}, {"date": "2021-03-30", "close": 0.28, "volume": 711428.0}, {"date": "2021-03-31", "close": 0.28, "volume": 525227.0}, {"date": "2021-04-01", "close": 0.28, "volume": 111950.0}, {"date": "2021-04-06", "close": 0.28, "volume": 228763.0}, {"date": "2021-04-07", "close": 0.32, "volume": 377166.0}, {"date": "2021-04-08", "close": 0.3, "volume": 263636.0}, {"date": "2021-04-09", "close": 0.32, "volume": 243236.0}, {"date": "2021-04-12", "close": 0.32, "volume": 208166.0}, {"date": "2021-04-13", "close": 0.34, "volume": 129351.0}, {"date": "2021-04-14", "close": 0.38, "volume": 1189392.0}, {"date": "2021-04-15", "close": 0.36, "volume": 416920.0}, {"date": "2021-04-16", "close": 0.42, "volume": 653546.0}, {"date": "2021-04-19", "close": 0.38, "volume": 273780.0}, {"date": "2021-04-20", "close": 0.36, "volume": 311640.0}, {"date": "2021-04-21", "close": 0.38, "volume": 409314.0}, {"date": "2021-04-22", "close": 0.38, "volume": 634379.0}, {"date": "2021-04-23", "close": 0.4, "volume": 203479.0}, {"date": "2021-04-26", "close": 0.4, "volume": 84611.0}, {"date": "2021-04-27", "close": 0.42, "volume": 16276.0}, {"date": "2021-04-28", "close": 0.4, "volume": 173996.0}, {"date": "2021-04-29", "close": 0.38, "volume": 103942.0}, {"date": "2021-04-30", "close": 0.36, "volume": 153351.0}, {"date": "2021-05-03", "close": 0.32, "volume": 344483.0}, {"date": "2021-05-04", "close": 0.34, "volume": 161378.0}, {"date": "2021-05-05", "close": 0.34, "volume": 13571.0}, {"date": "2021-05-06", "close": 0.32, "volume": 139770.0}, {"date": "2021-05-07", "close": 0.28, "volume": 676471.0}, {"date": "2021-05-10", "close": 0.26, "volume": 300909.0}, {"date": "2021-05-11", "close": 0.28, "volume": 157181.0}, {"date": "2021-05-12", "close": 0.24, "volume": 162633.0}, {"date": "2021-05-13", "close": 0.24, "volume": 65877.0}, {"date": "2021-05-14", "close": 0.24, "volume": 407440.0}, {"date": "2021-05-17", "close": 0.24, "volume": 13515.0}, {"date": "2021-05-18", "close": 0.22, "volume": 234037.0}, {"date": "2021-05-19", "close": 0.22, "volume": 36567.0}, {"date": "2021-05-20", "close": 0.24, "volume": 59712.0}, {"date": "2021-05-21", "close": 0.22, "volume": 47500.0}, {"date": "2021-05-24", "close": 0.22, "volume": 92049.0}, {"date": "2021-05-25", "close": 0.22, "volume": 19686.0}, {"date": "2021-05-26", "close": 0.22, "volume": 55433.0}, {"date": "2021-05-31", "close": 0.32, "volume": 3924691.0}, {"date": "2021-06-01", "close": 0.34, "volume": 1187093.0}, {"date": "2021-06-02", "close": 0.3, "volume": 354838.0}, {"date": "2021-06-03", "close": 0.3, "volume": 98289.0}, {"date": "2021-06-04", "close": 0.3, "volume": 493770.0}, {"date": "2021-06-07", "close": 0.28, "volume": 284001.0}, {"date": "2021-06-08", "close": 0.3, "volume": 669595.0}, {"date": "2021-06-09", "close": 0.3, "volume": 642520.0}, {"date": "2021-06-10", "close": 0.28, "volume": 799670.0}, {"date": "2021-06-11", "close": 0.32, "volume": 540581.0}, {"date": "2021-06-15", "close": 0.3, "volume": 904586.0}, {"date": "2021-06-16", "close": 0.28, "volume": 549136.0}, {"date": "2021-06-17", "close": 0.26, "volume": 428514.0}, {"date": "2021-06-18", "close": 0.26, "volume": 259815.0}, {"date": "2021-06-21", "close": 0.26, "volume": 155720.0}, {"date": "2021-06-22", "close": 0.26, "volume": 383847.0}, {"date": "2021-06-23", "close": 0.24, "volume": 259605.0}, {"date": "2021-06-24", "close": 0.26, "volume": 224506.0}, {"date": "2021-06-25", "close": 0.24, "volume": 56680.0}, {"date": "2021-06-28", "close": 0.26, "volume": 57842.0}, {"date": "2021-06-29", "close": 0.24, "volume": 1444360.0}, {"date": "2021-06-30", "close": 0.24, "volume": 323205.0}, {"date": "2021-07-01", "close": 0.26, "volume": 323812.0}, {"date": "2021-07-02", "close": 0.28, "volume": 268431.0}, {"date": "2021-07-05", "close": 0.28, "volume": 1037105.0}, {"date": "2021-07-06", "close": 0.28, "volume": 233846.0}, {"date": "2021-07-07", "close": 0.28, "volume": 132817.0}, {"date": "2021-07-08", "close": 0.28, "volume": 937973.0}, {"date": "2021-07-09", "close": 0.3, "volume": 223382.0}, {"date": "2021-07-12", "close": 0.28, "volume": 183111.0}, {"date": "2021-07-13", "close": 0.28, "volume": 174423.0}, {"date": "2021-07-14", "close": 0.28, "volume": 69439.0}, {"date": "2021-07-15", "close": 0.28, "volume": 203886.0}, {"date": "2021-07-16", "close": 0.27, "volume": 120273.0}, {"date": "2021-07-19", "close": 0.24, "volume": 123797.0}, {"date": "2021-07-20", "close": 0.26, "volume": 215976.0}, {"date": "2021-07-21", "close": 0.26, "volume": 35930.0}, {"date": "2021-07-22", "close": 0.26, "volume": 199811.0}, {"date": "2021-07-23", "close": 0.24, "volume": 7500.0}, {"date": "2021-07-26", "close": 0.2, "volume": 2534146.0}, {"date": "2021-07-27", "close": 0.18, "volume": 209912.0}, {"date": "2021-07-28", "close": 0.18, "volume": 126965.0}, {"date": "2021-07-29", "close": 0.18, "volume": 148638.0}, {"date": "2021-07-30", "close": 0.2, "volume": 759971.0}, {"date": "2021-08-02", "close": 0.2, "volume": 28506.0}, {"date": "2021-08-03", "close": 0.22, "volume": 353021.0}, {"date": "2021-08-04", "close": 0.22, "volume": 250942.0}, {"date": "2021-08-05", "close": 0.2, "volume": 132741.0}, {"date": "2021-08-06", "close": 0.24, "volume": 172066.0}, {"date": "2021-08-09", "close": 0.24, "volume": 493441.0}, {"date": "2021-08-10", "close": 0.26, "volume": 833880.0}, {"date": "2021-08-11", "close": 0.26, "volume": 517647.0}, {"date": "2021-08-12", "close": 0.26, "volume": 244018.0}, {"date": "2021-08-13", "close": 0.26, "volume": 244601.0}, {"date": "2021-08-16", "close": 0.24, "volume": 495194.0}, {"date": "2021-08-17", "close": 0.22, "volume": 345212.0}, {"date": "2021-08-18", "close": 0.22, "volume": 223360.0}, {"date": "2021-08-19", "close": 0.22, "volume": 26756.0}, {"date": "2021-08-20", "close": 0.24, "volume": 90339.0}, {"date": "2021-08-23", "close": 0.24, "volume": 250780.0}, {"date": "2021-08-24", "close": 0.22, "volume": 123656.0}, {"date": "2021-08-25", "close": 0.24, "volume": 59682.0}, {"date": "2021-08-26", "close": 0.22, "volume": 279092.0}, {"date": "2021-08-27", "close": 0.24, "volume": 71054.0}, {"date": "2021-08-30", "close": 0.24, "volume": 58996.0}, {"date": "2021-08-31", "close": 0.22, "volume": 253724.0}, {"date": "2021-09-01", "close": 0.22, "volume": 57000.0}, {"date": "2021-09-02", "close": 0.22, "volume": 306954.0}, {"date": "2021-09-03", "close": 0.24, "volume": 262196.0}, {"date": "2021-09-06", "close": 0.26, "volume": 66325.0}, {"date": "2021-09-07", "close": 0.22, "volume": 132633.0}, {"date": "2021-09-08", "close": 0.22, "volume": 318907.0}, {"date": "2021-09-09", "close": 0.24, "volume": 14010.0}, {"date": "2021-09-10", "close": 0.24, "volume": 34922.0}, {"date": "2021-09-13", "close": 0.24, "volume": 205961.0}, {"date": "2021-09-14", "close": 0.25, "volume": 201640.0}, {"date": "2021-09-15", "close": 0.24, "volume": 76545.0}, {"date": "2021-09-16", "close": 0.24, "volume": 252489.0}, {"date": "2021-09-17", "close": 0.24, "volume": 65245.0}, {"date": "2021-09-20", "close": 0.24, "volume": 97642.0}, {"date": "2021-09-21", "close": 0.22, "volume": 74917.0}, {"date": "2021-09-22", "close": 0.23, "volume": 72606.0}, {"date": "2021-09-23", "close": 0.24, "volume": 343814.0}, {"date": "2021-09-24", "close": 0.24, "volume": 8928.0}, {"date": "2021-09-27", "close": 0.23, "volume": 16245.0}, {"date": "2021-09-28", "close": 0.26, "volume": 1403464.0}, {"date": "2021-09-29", "close": 0.3, "volume": 568337.0}, {"date": "2021-09-30", "close": 0.26, "volume": 336170.0}, {"date": "2021-10-01", "close": 0.26, "volume": 338122.0}, {"date": "2021-10-04", "close": 0.26, "volume": 74110.0}, {"date": "2021-10-05", "close": 0.26, "volume": 257883.0}, {"date": "2021-10-06", "close": 0.28, "volume": 280341.0}, {"date": "2021-10-07", "close": 0.28, "volume": 116188.0}, {"date": "2021-10-08", "close": 0.28, "volume": 172904.0}, {"date": "2021-10-11", "close": 0.28, "volume": 181461.0}, {"date": "2021-10-12", "close": 0.34, "volume": 3110491.0}, {"date": "2021-10-13", "close": 0.38, "volume": 1874167.0}, {"date": "2021-10-14", "close": 0.36, "volume": 1572647.0}, {"date": "2021-10-15", "close": 0.32, "volume": 573214.0}, {"date": "2021-10-18", "close": 0.32, "volume": 1121566.0}, {"date": "2021-10-19", "close": 0.36, "volume": 560789.0}, {"date": "2021-10-20", "close": 0.34, "volume": 463333.0}, {"date": "2021-10-21", "close": 0.32, "volume": 922937.0}, {"date": "2021-10-22", "close": 0.32, "volume": 1300451.0}, {"date": "2021-10-25", "close": 0.24, "volume": 2400958.0}, {"date": "2021-10-26", "close": 0.24, "volume": 1026735.0}, {"date": "2021-10-27", "close": 0.22, "volume": 445514.0}, {"date": "2021-10-28", "close": 0.16, "volume": 6316908.0}, {"date": "2021-10-29", "close": 0.14, "volume": 494216.0}, {"date": "2021-11-01", "close": 0.14, "volume": 234147.0}, {"date": "2021-11-02", "close": 0.14, "volume": 463714.0}, {"date": "2021-11-03", "close": 0.14, "volume": 452969.0}, {"date": "2021-11-04", "close": 0.14, "volume": 1444606.0}, {"date": "2021-11-05", "close": 0.14, "volume": 213886.0}, {"date": "2021-11-08", "close": 0.16, "volume": 198083.0}, {"date": "2021-11-09", "close": 0.14, "volume": 221228.0}, {"date": "2021-11-10", "close": 0.2, "volume": 1733635.0}, {"date": "2021-11-11", "close": 0.18, "volume": 159781.0}, {"date": "2021-11-12", "close": 0.2, "volume": 301307.0}, {"date": "2021-11-15", "close": 0.18, "volume": 90634.0}, {"date": "2021-11-16", "close": 0.18, "volume": 87500.0}, {"date": "2021-11-17", "close": 0.2, "volume": 233068.0}, {"date": "2021-11-18", "close": 0.2, "volume": 513442.0}, {"date": "2021-11-19", "close": 0.18, "volume": 41305.0}, {"date": "2021-11-22", "close": 0.2, "volume": 1389572.0}, {"date": "2021-11-23", "close": 0.22, "volume": 361553.0}, {"date": "2021-11-24", "close": 0.24, "volume": 209014.0}, {"date": "2021-11-25", "close": 0.22, "volume": 465370.0}, {"date": "2021-11-26", "close": 0.2, "volume": 108858.0}, {"date": "2021-11-29", "close": 0.2, "volume": 434995.0}, {"date": "2021-11-30", "close": 0.2, "volume": 46457.0}, {"date": "2021-12-01", "close": 0.2, "volume": 12526.0}, {"date": "2021-12-02", "close": 0.22, "volume": 319572.0}, {"date": "2021-12-07", "close": 0.18, "volume": 2513693.0}, {"date": "2021-12-08", "close": 0.18, "volume": 283840.0}, {"date": "2021-12-09", "close": 0.18, "volume": 67500.0}, {"date": "2021-12-10", "close": 0.16, "volume": 894378.0}, {"date": "2021-12-13", "close": 0.18, "volume": 196779.0}, {"date": "2021-12-14", "close": 0.16, "volume": 117605.0}, {"date": "2021-12-15", "close": 0.16, "volume": 751487.0}, {"date": "2021-12-16", "close": 0.16, "volume": 127357.0}, {"date": "2021-12-17", "close": 0.16, "volume": 263550.0}, {"date": "2021-12-20", "close": 0.18, "volume": 67210.0}, {"date": "2021-12-21", "close": 0.16, "volume": 1005256.0}, {"date": "2021-12-22", "close": 0.16, "volume": 326784.0}, {"date": "2021-12-23", "close": 0.16, "volume": 65000.0}, {"date": "2021-12-24", "close": 0.18, "volume": 180500.0}, {"date": "2021-12-29", "close": 0.16, "volume": 4295.0}, {"date": "2021-12-30", "close": 0.18, "volume": 6625.0}, {"date": "2021-12-31", "close": 0.17, "volume": 1576.0}, {"date": "2022-01-04", "close": 0.16, "volume": 11102.0}, {"date": "2022-01-05", "close": 0.18, "volume": 407229.0}, {"date": "2022-01-06", "close": 0.18, "volume": 754688.0}, {"date": "2022-01-07", "close": 0.2, "volume": 100974.0}, {"date": "2022-01-10", "close": 0.18, "volume": 391234.0}, {"date": "2022-01-11", "close": 0.2, "volume": 689580.0}, {"date": "2022-01-12", "close": 0.22, "volume": 1697984.0}, {"date": "2022-01-13", "close": 0.2, "volume": 1093042.0}, {"date": "2022-01-14", "close": 0.2, "volume": 523023.0}, {"date": "2022-01-17", "close": 0.2, "volume": 620784.0}, {"date": "2022-01-18", "close": 0.2, "volume": 612000.0}, {"date": "2022-01-19", "close": 0.24, "volume": 3040746.0}, {"date": "2022-01-20", "close": 0.24, "volume": 901259.0}, {"date": "2022-01-21", "close": 0.22, "volume": 2479484.0}, {"date": "2022-01-24", "close": 0.22, "volume": 570692.0}, {"date": "2022-01-25", "close": 0.22, "volume": 357164.0}, {"date": "2022-01-27", "close": 0.22, "volume": 1011053.0}, {"date": "2022-01-28", "close": 0.22, "volume": 450920.0}, {"date": "2022-01-31", "close": 0.24, "volume": 246094.0}, {"date": "2022-02-01", "close": 0.22, "volume": 424556.0}, {"date": "2022-02-02", "close": 0.22, "volume": 1205333.0}, {"date": "2022-02-03", "close": 0.26, "volume": 527998.0}, {"date": "2022-02-04", "close": 0.26, "volume": 1948210.0}, {"date": "2022-02-07", "close": 0.24, "volume": 1103688.0}, {"date": "2022-02-08", "close": 0.26, "volume": 1227688.0}, {"date": "2022-02-09", "close": 0.26, "volume": 1695520.0}, {"date": "2022-02-10", "close": 0.28, "volume": 1909370.0}, {"date": "2022-02-11", "close": 0.24, "volume": 673581.0}, {"date": "2022-02-14", "close": 0.26, "volume": 399923.0}, {"date": "2022-02-15", "close": 0.26, "volume": 286202.0}, {"date": "2022-02-16", "close": 0.28, "volume": 275947.0}, {"date": "2022-02-17", "close": 0.26, "volume": 158706.0}, {"date": "2022-02-18", "close": 0.24, "volume": 303159.0}, {"date": "2022-02-21", "close": 0.26, "volume": 1095562.0}, {"date": "2022-02-22", "close": 0.24, "volume": 861231.0}, {"date": "2022-02-23", "close": 0.26, "volume": 990722.0}, {"date": "2022-02-24", "close": 0.22, "volume": 372672.0}, {"date": "2022-02-25", "close": 0.22, "volume": 233498.0}, {"date": "2022-02-28", "close": 0.24, "volume": 113527.0}, {"date": "2022-03-01", "close": 0.24, "volume": 886993.0}, {"date": "2022-03-02", "close": 0.26, "volume": 355416.0}, {"date": "2022-03-03", "close": 0.26, "volume": 438916.0}, {"date": "2022-03-04", "close": 0.22, "volume": 823087.0}, {"date": "2022-03-07", "close": 0.26, "volume": 477147.0}, {"date": "2022-03-08", "close": 0.26, "volume": 218503.0}, {"date": "2022-03-09", "close": 0.26, "volume": 168391.0}, {"date": "2022-03-10", "close": 0.26, "volume": 326377.0}, {"date": "2022-03-11", "close": 0.24, "volume": 31506.0}, {"date": "2022-03-14", "close": 0.24, "volume": 197014.0}, {"date": "2022-03-15", "close": 0.24, "volume": 1938458.0}, {"date": "2022-03-16", "close": 0.24, "volume": 1615247.0}, {"date": "2022-03-17", "close": 0.24, "volume": 3120195.0}, {"date": "2022-03-18", "close": 0.26, "volume": 1780948.0}, {"date": "2022-03-21", "close": 0.26, "volume": 879789.0}, {"date": "2022-03-22", "close": 0.26, "volume": 202010.0}, {"date": "2022-03-23", "close": 0.28, "volume": 806850.0}, {"date": "2022-03-24", "close": 0.28, "volume": 2108870.0}, {"date": "2022-03-25", "close": 0.28, "volume": 1347596.0}, {"date": "2022-03-28", "close": 0.26, "volume": 686223.0}, {"date": "2022-03-29", "close": 0.26, "volume": 1511115.0}, {"date": "2022-03-30", "close": 0.24, "volume": 384173.0}, {"date": "2022-03-31", "close": 0.24, "volume": 273568.0}, {"date": "2022-04-01", "close": 0.26, "volume": 1106783.0}, {"date": "2022-04-04", "close": 0.26, "volume": 1336999.0}, {"date": "2022-04-05", "close": 0.26, "volume": 1322674.0}, {"date": "2022-04-06", "close": 0.27, "volume": 1569710.0}, {"date": "2022-04-07", "close": 0.26, "volume": 3155646.0}, {"date": "2022-04-08", "close": 0.26, "volume": 1094109.0}, {"date": "2022-04-11", "close": 0.28, "volume": 709640.0}, {"date": "2022-04-12", "close": 0.26, "volume": 748147.0}, {"date": "2022-04-13", "close": 0.26, "volume": 4132941.0}, {"date": "2022-04-14", "close": 0.28, "volume": 904058.0}, {"date": "2022-04-19", "close": 0.28, "volume": 5342622.0}, {"date": "2022-04-20", "close": 0.26, "volume": 617133.0}, {"date": "2022-04-21", "close": 0.26, "volume": 1503668.0}, {"date": "2022-04-22", "close": 0.24, "volume": 3654071.0}, {"date": "2022-04-26", "close": 0.22, "volume": 1900512.0}, {"date": "2022-04-27", "close": 0.2, "volume": 1204146.0}, {"date": "2022-04-28", "close": 0.22, "volume": 1422861.0}, {"date": "2022-04-29", "close": 0.24, "volume": 180301.0}, {"date": "2022-05-02", "close": 0.22, "volume": 626138.0}, {"date": "2022-05-03", "close": 0.2, "volume": 513337.0}, {"date": "2022-05-04", "close": 0.18, "volume": 1849573.0}, {"date": "2022-05-05", "close": 0.22, "volume": 4014280.0}, {"date": "2022-05-06", "close": 0.22, "volume": 352347.0}, {"date": "2022-05-09", "close": 0.18, "volume": 2062470.0}, {"date": "2022-05-10", "close": 0.2, "volume": 816721.0}, {"date": "2022-05-11", "close": 0.18, "volume": 161306.0}, {"date": "2022-05-12", "close": 0.18, "volume": 755366.0}, {"date": "2022-05-13", "close": 0.2, "volume": 2457474.0}, {"date": "2022-05-16", "close": 0.2, "volume": 2118558.0}, {"date": "2022-05-17", "close": 0.22, "volume": 1950526.0}, {"date": "2022-05-18", "close": 0.22, "volume": 775105.0}, {"date": "2022-05-19", "close": 0.2, "volume": 1527423.0}, {"date": "2022-05-20", "close": 0.21, "volume": 2765861.0}, {"date": "2022-05-23", "close": 0.18, "volume": 2831629.0}, {"date": "2022-05-24", "close": 0.16, "volume": 1440979.0}, {"date": "2022-05-25", "close": 0.18, "volume": 2640857.0}, {"date": "2022-05-26", "close": 0.18, "volume": 808695.0}, {"date": "2022-05-27", "close": 0.18, "volume": 2344244.0}, {"date": "2022-05-30", "close": 0.14, "volume": 4664425.0}, {"date": "2022-05-31", "close": 0.16, "volume": 1352391.0}, {"date": "2022-06-01", "close": 0.16, "volume": 2060296.0}, {"date": "2022-06-02", "close": 0.14, "volume": 1866268.0}, {"date": "2022-06-03", "close": 0.16, "volume": 2492186.0}, {"date": "2022-06-06", "close": 0.04, "volume": 12138330.0}, {"date": "2022-06-07", "close": 0.04, "volume": 1666965.0}, {"date": "2022-06-08", "close": 0.04, "volume": 851626.0}, {"date": "2022-06-09", "close": 0.04, "volume": 351592.0}, {"date": "2022-06-10", "close": 0.06, "volume": 1230171.0}, {"date": "2022-06-14", "close": 0.04, "volume": 13050112.0}, {"date": "2022-06-15", "close": 0.04, "volume": 782646.0}, {"date": "2022-06-16", "close": 0.04, "volume": 290387.0}, {"date": "2022-06-17", "close": 0.04, "volume": 1516051.0}, {"date": "2022-06-20", "close": 0.02, "volume": 1748099.0}, {"date": "2022-06-21", "close": 0.04, "volume": 1962546.0}, {"date": "2022-06-22", "close": 0.04, "volume": 98676.0}, {"date": "2022-06-23", "close": 0.04, "volume": 1831770.0}, {"date": "2022-06-24", "close": 0.04, "volume": 547591.0}, {"date": "2022-06-27", "close": 0.04, "volume": 546953.0}, {"date": "2022-06-28", "close": 0.04, "volume": 1350714.0}, {"date": "2022-06-29", "close": 0.04, "volume": 632695.0}, {"date": "2022-06-30", "close": 0.04, "volume": 1058804.0}, {"date": "2022-07-01", "close": 0.04, "volume": 300000.0}, {"date": "2022-07-04", "close": 0.04, "volume": 74438.0}, {"date": "2022-07-05", "close": 0.05, "volume": 146575.0}, {"date": "2022-07-06", "close": 0.04, "volume": 84606.0}, {"date": "2022-07-07", "close": 0.04, "volume": 273727.0}, {"date": "2022-07-08", "close": 0.04, "volume": 51179.0}, {"date": "2022-07-11", "close": 0.04, "volume": 57499.0}, {"date": "2022-07-12", "close": 0.04, "volume": 1013.0}, {"date": "2022-07-13", "close": 0.04, "volume": 90000.0}, {"date": "2022-07-14", "close": 0.04, "volume": 67089.0}, {"date": "2022-07-15", "close": 0.04, "volume": 593000.0}, {"date": "2022-07-18", "close": 0.04, "volume": 80681.0}, {"date": "2022-07-19", "close": 0.04, "volume": 88262.0}, {"date": "2022-07-20", "close": 0.05, "volume": 6.0}, {"date": "2022-07-21", "close": 0.04, "volume": 92745.0}, {"date": "2022-07-22", "close": 0.04, "volume": 19597.0}, {"date": "2022-07-25", "close": 0.05, "volume": 250912.0}, {"date": "2022-07-26", "close": 0.05, "volume": 11198.0}, {"date": "2022-07-27", "close": 0.05, "volume": 44751.0}, {"date": "2022-07-29", "close": 0.06, "volume": 51092.0}, {"date": "2022-08-01", "close": 0.05, "volume": 433811.0}, {"date": "2022-08-02", "close": 0.04, "volume": 50155.0}, {"date": "2022-08-03", "close": 0.05, "volume": 106678.0}, {"date": "2022-08-04", "close": 0.04, "volume": 36001.0}, {"date": "2022-08-08", "close": 0.04, "volume": 428960.0}, {"date": "2022-08-09", "close": 0.05, "volume": 12041.0}, {"date": "2022-08-10", "close": 0.05, "volume": 600.0}, {"date": "2022-08-11", "close": 0.04, "volume": 15890.0}, {"date": "2022-08-12", "close": 0.05, "volume": 37500.0}, {"date": "2022-08-15", "close": 0.06, "volume": 38.0}, {"date": "2022-08-16", "close": 0.06, "volume": 48444.0}, {"date": "2022-08-19", "close": 0.05, "volume": 78295.0}, {"date": "2022-08-22", "close": 0.06, "volume": 28373.0}, {"date": "2022-08-23", "close": 0.04, "volume": 99083.0}, {"date": "2022-08-24", "close": 0.04, "volume": 12500.0}, {"date": "2022-08-25", "close": 0.05, "volume": 2600.0}, {"date": "2022-08-29", "close": 0.04, "volume": 25000.0}, {"date": "2022-08-30", "close": 0.04, "volume": 53976.0}, {"date": "2022-08-31", "close": 0.05, "volume": 418164.0}, {"date": "2022-09-01", "close": 0.05, "volume": 895513.0}, {"date": "2022-09-02", "close": 0.04, "volume": 213250.0}, {"date": "2022-09-05", "close": 0.04, "volume": 17050.0}, {"date": "2022-09-06", "close": 0.04, "volume": 26650.0}, {"date": "2022-09-07", "close": 0.04, "volume": 12500.0}, {"date": "2022-09-08", "close": 0.05, "volume": 113200.0}, {"date": "2022-09-09", "close": 0.04, "volume": 50000.0}, {"date": "2022-09-12", "close": 0.03, "volume": 1903949.0}, {"date": "2022-09-13", "close": 0.04, "volume": 1836536.0}, {"date": "2022-09-14", "close": 0.04, "volume": 514061.0}, {"date": "2022-09-15", "close": 0.04, "volume": 73400.0}, {"date": "2022-09-16", "close": 0.04, "volume": 159.0}, {"date": "2022-09-19", "close": 0.04, "volume": 124.0}, {"date": "2022-09-20", "close": 0.04, "volume": 25000.0}, {"date": "2022-09-21", "close": 0.04, "volume": 13775.0}, {"date": "2022-09-23", "close": 0.04, "volume": 17500.0}, {"date": "2022-09-26", "close": 0.04, "volume": 14607.0}, {"date": "2022-09-27", "close": 0.04, "volume": 49925.0}, {"date": "2022-09-29", "close": 0.04, "volume": 15158.0}, {"date": "2022-10-03", "close": 0.04, "volume": 16943.0}, {"date": "2022-10-04", "close": 0.03, "volume": 40687.0}, {"date": "2022-10-05", "close": 0.04, "volume": 256100.0}, {"date": "2022-10-07", "close": 0.04, "volume": 90166.0}, {"date": "2022-10-12", "close": 0.04, "volume": 42524.0}, {"date": "2022-10-13", "close": 0.04, "volume": 5.0}, {"date": "2022-10-14", "close": 0.03, "volume": 13605.0}, {"date": "2022-10-17", "close": 0.04, "volume": 154540.0}, {"date": "2022-10-18", "close": 0.04, "volume": 37500.0}, {"date": "2022-10-19", "close": 0.04, "volume": 558.0}, {"date": "2022-10-21", "close": 0.03, "volume": 7625.0}, {"date": "2022-10-24", "close": 0.03, "volume": 60000.0}, {"date": "2022-10-25", "close": 0.03, "volume": 2000.0}, {"date": "2022-10-27", "close": 0.03, "volume": 5550.0}, {"date": "2022-10-31", "close": 0.03, "volume": 76831.0}, {"date": "2022-11-01", "close": 0.03, "volume": 76090.0}, {"date": "2022-11-04", "close": 0.03, "volume": 75000.0}, {"date": "2022-11-07", "close": 0.04, "volume": 22919.0}, {"date": "2022-11-08", "close": 0.04, "volume": 498.0}, {"date": "2022-11-09", "close": 0.02, "volume": 444.0}, {"date": "2022-11-14", "close": 0.02, "volume": 25000.0}, {"date": "2022-11-16", "close": 0.04, "volume": 114263.0}, {"date": "2022-11-17", "close": 0.04, "volume": 53391.0}, {"date": "2022-11-21", "close": 0.02, "volume": 19773.0}, {"date": "2022-11-22", "close": 0.03, "volume": 7500.0}, {"date": "2022-11-23", "close": 0.04, "volume": 60050.0}, {"date": "2022-11-24", "close": 0.03, "volume": 111230.0}, {"date": "2022-11-25", "close": 0.03, "volume": 1300.0}, {"date": "2022-11-28", "close": 0.02, "volume": 597.0}, {"date": "2022-11-29", "close": 0.02, "volume": 26250.0}, {"date": "2022-12-02", "close": 0.03, "volume": 5174.0}, {"date": "2022-12-05", "close": 0.03, "volume": 117500.0}, {"date": "2022-12-08", "close": 0.03, "volume": 18504.0}, {"date": "2022-12-09", "close": 0.02, "volume": 128416.0}, {"date": "2022-12-12", "close": 0.04, "volume": 14347.0}, {"date": "2022-12-14", "close": 0.04, "volume": 995.0}, {"date": "2022-12-19", "close": 0.03, "volume": 16259.0}, {"date": "2022-12-22", "close": 0.02, "volume": 9000.0}, {"date": "2022-12-28", "close": 0.03, "volume": 50000.0}, {"date": "2022-12-30", "close": 0.04, "volume": 3122.0}, {"date": "2023-01-03", "close": 0.04, "volume": 15000.0}, {"date": "2023-01-04", "close": 0.04, "volume": 236.0}, {"date": "2023-01-05", "close": 0.03, "volume": 80554.0}, {"date": "2023-01-10", "close": 0.02, "volume": 1566.0}, {"date": "2023-01-12", "close": 0.02, "volume": 36500.0}, {"date": "2023-01-13", "close": 0.03, "volume": 46750.0}, {"date": "2023-01-16", "close": 0.03, "volume": 109375.0}, {"date": "2023-01-18", "close": 0.03, "volume": 120691.0}, {"date": "2023-01-19", "close": 0.04, "volume": 36221.0}, {"date": "2023-01-20", "close": 0.04, "volume": 5000.0}, {"date": "2023-01-23", "close": 0.04, "volume": 22365.0}, {"date": "2023-01-24", "close": 0.04, "volume": 5.0}, {"date": "2023-01-25", "close": 0.04, "volume": 175911.0}, {"date": "2023-01-27", "close": 0.03, "volume": 10000.0}, {"date": "2023-01-30", "close": 0.02, "volume": 1174.0}, {"date": "2023-01-31", "close": 0.03, "volume": 511573.0}, {"date": "2023-02-01", "close": 0.03, "volume": 31157.0}, {"date": "2023-02-02", "close": 0.03, "volume": 406551.0}, {"date": "2023-02-03", "close": 0.03, "volume": 65637.0}, {"date": "2023-02-06", "close": 0.03, "volume": 219650.0}, {"date": "2023-02-07", "close": 0.03, "volume": 22500.0}, {"date": "2023-02-10", "close": 0.03, "volume": 4169.0}, {"date": "2023-02-13", "close": 0.03, "volume": 75000.0}, {"date": "2023-02-16", "close": 0.03, "volume": 500.0}, {"date": "2023-02-20", "close": 0.02, "volume": 28383.0}, {"date": "2023-02-23", "close": 0.04, "volume": 55896.0}, {"date": "2023-02-24", "close": 0.04, "volume": 1720.0}, {"date": "2023-02-27", "close": 0.03, "volume": 15781.0}, {"date": "2023-02-28", "close": 0.03, "volume": 50500.0}, {"date": "2023-03-01", "close": 0.03, "volume": 37500.0}, {"date": "2023-03-07", "close": 0.03, "volume": 33842.0}, {"date": "2023-03-08", "close": 0.02, "volume": 3056.0}, {"date": "2023-03-09", "close": 0.03, "volume": 30000.0}, {"date": "2023-03-13", "close": 0.02, "volume": 20000.0}, {"date": "2023-03-14", "close": 0.03, "volume": 13500.0}, {"date": "2023-03-15", "close": 0.03, "volume": 50000.0}, {"date": "2023-03-16", "close": 0.03, "volume": 32500.0}, {"date": "2023-03-17", "close": 0.03, "volume": 25000.0}, {"date": "2023-03-21", "close": 0.03, "volume": 2845.0}, {"date": "2023-03-23", "close": 0.02, "volume": 250.0}, {"date": "2023-03-28", "close": 0.02, "volume": 221.0}, {"date": "2023-03-29", "close": 0.02, "volume": 10110.0}, {"date": "2023-03-30", "close": 0.03, "volume": 66226.0}, {"date": "2023-03-31", "close": 0.03, "volume": 490401.0}, {"date": "2023-04-04", "close": 0.04, "volume": 49702.0}, {"date": "2023-04-06", "close": 0.04, "volume": 135.0}, {"date": "2023-04-11", "close": 0.04, "volume": 63879.0}, {"date": "2023-04-14", "close": 0.04, "volume": 51506.0}, {"date": "2023-04-17", "close": 0.04, "volume": 12500.0}, {"date": "2023-04-18", "close": 0.04, "volume": 29056.0}, {"date": "2023-04-19", "close": 0.04, "volume": 1506.0}, {"date": "2023-04-20", "close": 0.03, "volume": 50873.0}, {"date": "2023-04-24", "close": 0.02, "volume": 64096.0}, {"date": "2023-04-26", "close": 0.02, "volume": 30000.0}, {"date": "2023-04-27", "close": 0.02, "volume": 23077.0}, {"date": "2023-04-28", "close": 0.02, "volume": 303333.0}, {"date": "2023-05-02", "close": 0.02, "volume": 76500.0}, {"date": "2023-05-03", "close": 0.02, "volume": 88329.0}, {"date": "2023-05-04", "close": 0.02, "volume": 8712.0}, {"date": "2023-05-05", "close": 0.02, "volume": 55000.0}, {"date": "2023-05-08", "close": 0.02, "volume": 1313.0}, {"date": "2023-05-09", "close": 0.02, "volume": 46973.0}, {"date": "2023-05-11", "close": 0.04, "volume": 113493.0}, {"date": "2023-05-15", "close": 0.02, "volume": 34868.0}, {"date": "2023-05-16", "close": 0.02, "volume": 3946.0}, {"date": "2023-05-17", "close": 0.02, "volume": 647901.0}, {"date": "2023-05-18", "close": 0.02, "volume": 206650.0}, {"date": "2023-05-19", "close": 0.02, "volume": 22338.0}, {"date": "2023-05-22", "close": 0.02, "volume": 28750.0}, {"date": "2023-05-23", "close": 0.02, "volume": 1600.0}, {"date": "2023-05-24", "close": 0.02, "volume": 100000.0}, {"date": "2023-05-25", "close": 0.02, "volume": 5373.0}, {"date": "2023-05-26", "close": 0.02, "volume": 154510.0}, {"date": "2023-05-30", "close": 0.02, "volume": 360964.0}, {"date": "2023-05-31", "close": 0.02, "volume": 749128.0}, {"date": "2023-06-01", "close": 0.02, "volume": 387332.0}, {"date": "2023-06-02", "close": 0.02, "volume": 184994.0}, {"date": "2023-06-05", "close": 0.02, "volume": 534290.0}, {"date": "2023-06-16", "close": 0.02, "volume": 255416.0}, {"date": "2023-06-19", "close": 0.017, "volume": 63742.0}, {"date": "2023-06-20", "close": 0.016, "volume": 236797.0}, {"date": "2023-06-21", "close": 0.017, "volume": 206266.0}, {"date": "2023-06-22", "close": 0.019, "volume": 395165.0}, {"date": "2023-06-23", "close": 0.018, "volume": 1292332.0}, {"date": "2023-06-26", "close": 0.018, "volume": 136158.0}, {"date": "2023-06-27", "close": 0.016, "volume": 310230.0}, {"date": "2023-06-28", "close": 0.017, "volume": 327086.0}, {"date": "2023-06-29", "close": 0.021, "volume": 466805.0}, {"date": "2023-06-30", "close": 0.02, "volume": 453017.0}, {"date": "2023-07-03", "close": 0.02, "volume": 76573.0}, {"date": "2023-07-04", "close": 0.021, "volume": 455741.0}, {"date": "2023-07-05", "close": 0.022, "volume": 23380.0}, {"date": "2023-07-06", "close": 0.021, "volume": 215350.0}, {"date": "2023-07-07", "close": 0.022, "volume": 85040.0}, {"date": "2023-07-10", "close": 0.02, "volume": 357122.0}, {"date": "2023-07-11", "close": 0.022, "volume": 205893.0}, {"date": "2023-07-12", "close": 0.022, "volume": 26860.0}, {"date": "2023-07-13", "close": 0.022, "volume": 78778.0}, {"date": "2023-07-14", "close": 0.02, "volume": 41424.0}, {"date": "2023-07-17", "close": 0.019, "volume": 2645374.0}, {"date": "2023-07-18", "close": 0.019, "volume": 29.0}, {"date": "2023-07-19", "close": 0.019, "volume": 90014.0}, {"date": "2023-07-20", "close": 0.019, "volume": 6250.0}, {"date": "2023-07-21", "close": 0.023, "volume": 349940.0}, {"date": "2023-07-24", "close": 0.023, "volume": 427873.0}, {"date": "2023-07-25", "close": 0.022, "volume": 35896.0}, {"date": "2023-07-26", "close": 0.024, "volume": 95272.0}, {"date": "2023-07-27", "close": 0.023, "volume": 17073.0}, {"date": "2023-07-28", "close": 0.02, "volume": 91904.0}, {"date": "2023-07-31", "close": 0.019, "volume": 275285.0}, {"date": "2023-08-01", "close": 0.018, "volume": 250313.0}, {"date": "2023-08-02", "close": 0.018, "volume": 71377.0}, {"date": "2023-08-04", "close": 0.018, "volume": 128450.0}, {"date": "2023-08-07", "close": 0.017, "volume": 107361.0}, {"date": "2023-08-08", "close": 0.017, "volume": 101402.0}, {"date": "2023-08-09", "close": 0.017, "volume": 6950.0}, {"date": "2023-08-10", "close": 0.017, "volume": 15248.0}, {"date": "2023-08-11", "close": 0.017, "volume": 12754.0}, {"date": "2023-08-14", "close": 0.018, "volume": 20056.0}, {"date": "2023-08-15", "close": 0.017, "volume": 203845.0}, {"date": "2023-08-16", "close": 0.017, "volume": 10000.0}, {"date": "2023-08-17", "close": 0.017, "volume": 553.0}, {"date": "2023-08-22", "close": 0.017, "volume": 118556.0}, {"date": "2023-08-23", "close": 0.017, "volume": 7933.0}, {"date": "2023-08-24", "close": 0.017, "volume": 13084.0}, {"date": "2023-08-25", "close": 0.017, "volume": 10939.0}, {"date": "2023-08-28", "close": 0.017, "volume": 38873.0}, {"date": "2023-08-30", "close": 0.017, "volume": 1822.0}, {"date": "2023-08-31", "close": 0.018, "volume": 3158805.0}, {"date": "2023-09-01", "close": 0.018, "volume": 475059.0}, {"date": "2023-09-04", "close": 0.018, "volume": 280936.0}, {"date": "2023-09-07", "close": 0.018, "volume": 330381.0}, {"date": "2023-09-08", "close": 0.021, "volume": 400000.0}, {"date": "2023-09-11", "close": 0.02, "volume": 215500.0}, {"date": "2023-09-12", "close": 0.02, "volume": 359816.0}, {"date": "2023-09-13", "close": 0.017, "volume": 1701293.0}, {"date": "2023-09-14", "close": 0.018, "volume": 339318.0}, {"date": "2023-09-18", "close": 0.017, "volume": 262500.0}, {"date": "2023-09-19", "close": 0.016, "volume": 25000.0}, {"date": "2023-09-20", "close": 0.016, "volume": 69264.0}, {"date": "2023-09-21", "close": 0.016, "volume": 750000.0}, {"date": "2023-09-22", "close": 0.016, "volume": 3847.0}, {"date": "2023-09-25", "close": 0.017, "volume": 139333.0}, {"date": "2023-09-26", "close": 0.015, "volume": 791836.0}, {"date": "2023-09-28", "close": 0.015, "volume": 92311.0}, {"date": "2023-09-29", "close": 0.015, "volume": 212758.0}, {"date": "2023-10-02", "close": 0.015, "volume": 231000.0}, {"date": "2023-10-03", "close": 0.014, "volume": 300000.0}, {"date": "2023-10-04", "close": 0.015, "volume": 136666.0}, {"date": "2023-10-05", "close": 0.015, "volume": 29584.0}, {"date": "2023-10-06", "close": 0.017, "volume": 35823.0}, {"date": "2023-10-09", "close": 0.015, "volume": 69213.0}, {"date": "2023-10-11", "close": 0.015, "volume": 236476.0}, {"date": "2023-10-12", "close": 0.014, "volume": 639171.0}, {"date": "2023-10-16", "close": 0.014, "volume": 50000.0}, {"date": "2023-10-17", "close": 0.015, "volume": 175000.0}, {"date": "2023-10-18", "close": 0.014, "volume": 218819.0}, {"date": "2023-10-19", "close": 0.015, "volume": 149042.0}, {"date": "2023-10-20", "close": 0.017, "volume": 500000.0}, {"date": "2023-10-23", "close": 0.017, "volume": 13930.0}, {"date": "2023-10-24", "close": 0.016, "volume": 7501.0}, {"date": "2023-10-26", "close": 0.017, "volume": 745604.0}, {"date": "2023-10-27", "close": 0.016, "volume": 3818.0}, {"date": "2023-10-30", "close": 0.016, "volume": 357257.0}, {"date": "2023-11-02", "close": 0.017, "volume": 18500.0}, {"date": "2023-11-03", "close": 0.017, "volume": 25000.0}, {"date": "2023-11-06", "close": 0.016, "volume": 57500.0}, {"date": "2023-11-07", "close": 0.016, "volume": 96218.0}, {"date": "2023-11-09", "close": 0.016, "volume": 5278.0}, {"date": "2023-11-10", "close": 0.016, "volume": 50000.0}, {"date": "2023-11-13", "close": 0.016, "volume": 702314.0}, {"date": "2023-11-15", "close": 0.017, "volume": 138191.0}, {"date": "2023-11-23", "close": 0.015, "volume": 1391.0}, {"date": "2023-11-24", "close": 0.013, "volume": 324116.0}, {"date": "2023-11-27", "close": 0.013, "volume": 77490.0}, {"date": "2023-11-29", "close": 0.013, "volume": 27500.0}, {"date": "2023-11-30", "close": 0.013, "volume": 65000.0}, {"date": "2023-12-01", "close": 0.013, "volume": 5000.0}, {"date": "2023-12-04", "close": 0.013, "volume": 8400.0}, {"date": "2023-12-05", "close": 0.013, "volume": 2637.0}, {"date": "2023-12-06", "close": 0.014, "volume": 50513.0}, {"date": "2023-12-07", "close": 0.012, "volume": 858235.0}, {"date": "2023-12-08", "close": 0.013, "volume": 1925.0}, {"date": "2023-12-12", "close": 0.012, "volume": 75075.0}, {"date": "2023-12-13", "close": 0.012, "volume": 321358.0}, {"date": "2023-12-14", "close": 0.011, "volume": 615491.0}, {"date": "2023-12-15", "close": 0.012, "volume": 346447.0}, {"date": "2023-12-18", "close": 0.013, "volume": 1133675.0}, {"date": "2023-12-19", "close": 0.01, "volume": 20000.0}, {"date": "2023-12-20", "close": 0.01, "volume": 5872.0}, {"date": "2023-12-21", "close": 0.011, "volume": 1775.0}, {"date": "2023-12-27", "close": 0.011, "volume": 505.0}, {"date": "2023-12-28", "close": 0.011, "volume": 4100.0}, {"date": "2024-01-02", "close": 0.011, "volume": 80564.0}, {"date": "2024-01-03", "close": 0.011, "volume": 53594.0}, {"date": "2024-01-05", "close": 0.013, "volume": 235257.0}, {"date": "2024-01-09", "close": 0.012, "volume": 41666.0}, {"date": "2024-01-10", "close": 0.011, "volume": 5686.0}, {"date": "2024-01-11", "close": 0.011, "volume": 70513.0}, {"date": "2024-01-12", "close": 0.012, "volume": 4749.0}, {"date": "2024-01-15", "close": 0.012, "volume": 100576.0}, {"date": "2024-01-16", "close": 0.011, "volume": 549467.0}, {"date": "2024-01-17", "close": 0.011, "volume": 500000.0}, {"date": "2024-01-18", "close": 0.011, "volume": 50000.0}, {"date": "2024-01-23", "close": 0.011, "volume": 44452.0}, {"date": "2024-01-24", "close": 0.01, "volume": 196936.0}, {"date": "2024-01-25", "close": 0.01, "volume": 35000.0}, {"date": "2024-01-29", "close": 0.01, "volume": 1199.0}, {"date": "2024-01-31", "close": 0.01, "volume": 377678.0}, {"date": "2024-02-01", "close": 0.011, "volume": 77864.0}, {"date": "2024-02-02", "close": 0.011, "volume": 16.0}, {"date": "2024-02-05", "close": 0.011, "volume": 8798.0}, {"date": "2024-02-06", "close": 0.01, "volume": 444709.0}, {"date": "2024-02-08", "close": 0.01, "volume": 2500.0}, {"date": "2024-02-12", "close": 0.01, "volume": 576587.0}, {"date": "2024-02-15", "close": 0.01, "volume": 225000.0}, {"date": "2024-02-16", "close": 0.01, "volume": 5000.0}, {"date": "2024-02-19", "close": 0.01, "volume": 274.0}, {"date": "2024-02-22", "close": 0.011, "volume": 20000.0}, {"date": "2024-02-23", "close": 0.011, "volume": 2834.0}, {"date": "2024-02-26", "close": 0.011, "volume": 63206.0}, {"date": "2024-02-27", "close": 0.011, "volume": 23305.0}, {"date": "2024-03-06", "close": 0.01, "volume": 701466.0}, {"date": "2024-03-07", "close": 0.01, "volume": 12948.0}, {"date": "2024-03-08", "close": 0.01, "volume": 2429070.0}, {"date": "2024-03-12", "close": 0.009, "volume": 574475.0}, {"date": "2024-03-13", "close": 0.009, "volume": 735524.0}, {"date": "2024-03-14", "close": 0.009, "volume": 1094886.0}, {"date": "2024-03-15", "close": 0.009, "volume": 570003.0}, {"date": "2024-03-18", "close": 0.009, "volume": 900108.0}, {"date": "2024-03-19", "close": 0.009, "volume": 75100.0}, {"date": "2024-03-20", "close": 0.009, "volume": 779799.0}, {"date": "2024-03-21", "close": 0.009, "volume": 125396.0}, {"date": "2024-03-22", "close": 0.009, "volume": 2273.0}, {"date": "2024-03-25", "close": 0.009, "volume": 5925.0}, {"date": "2024-03-26", "close": 0.009, "volume": 188639.0}, {"date": "2024-03-27", "close": 0.009, "volume": 333333.0}, {"date": "2024-04-03", "close": 0.008, "volume": 156989.0}, {"date": "2024-04-04", "close": 0.008, "volume": 26695.0}, {"date": "2024-04-08", "close": 0.009, "volume": 587711.0}, {"date": "2024-04-11", "close": 0.008, "volume": 10177.0}, {"date": "2024-04-12", "close": 0.008, "volume": 8500.0}, {"date": "2024-04-15", "close": 0.009, "volume": 106126.0}, {"date": "2024-04-16", "close": 0.008, "volume": 209600.0}, {"date": "2024-04-17", "close": 0.008, "volume": 1442923.0}, {"date": "2024-04-18", "close": 0.009, "volume": 200000.0}, {"date": "2024-04-19", "close": 0.007, "volume": 1294902.0}, {"date": "2024-04-22", "close": 0.007, "volume": 220000.0}, {"date": "2024-04-23", "close": 0.007, "volume": 1099237.0}, {"date": "2024-04-24", "close": 0.007, "volume": 100005.0}, {"date": "2024-04-26", "close": 0.007, "volume": 3362.0}, {"date": "2024-04-30", "close": 0.007, "volume": 439761.0}, {"date": "2024-05-02", "close": 0.007, "volume": 577601.0}, {"date": "2024-05-03", "close": 0.006, "volume": 93392.0}, {"date": "2024-05-06", "close": 0.006, "volume": 1841031.0}, {"date": "2024-05-07", "close": 0.006, "volume": 12500.0}, {"date": "2024-05-08", "close": 0.007, "volume": 9474564.0}, {"date": "2024-05-09", "close": 0.007, "volume": 271333.0}, {"date": "2024-05-13", "close": 0.006, "volume": 312910.0}, {"date": "2024-05-14", "close": 0.006, "volume": 53525.0}, {"date": "2024-05-15", "close": 0.007, "volume": 36428.0}, {"date": "2024-05-17", "close": 0.007, "volume": 1350542.0}, {"date": "2024-05-20", "close": 0.006, "volume": 3261746.0}, {"date": "2024-05-21", "close": 0.007, "volume": 1196142.0}, {"date": "2024-05-22", "close": 0.007, "volume": 2584994.0}, {"date": "2024-05-23", "close": 0.007, "volume": 566361.0}, {"date": "2024-05-24", "close": 0.006, "volume": 50012.0}, {"date": "2024-05-27", "close": 0.008, "volume": 84143.0}, {"date": "2024-05-28", "close": 0.008, "volume": 629909.0}, {"date": "2024-05-29", "close": 0.007, "volume": 1253674.0}, {"date": "2024-05-30", "close": 0.006, "volume": 1926906.0}, {"date": "2024-06-04", "close": 0.006, "volume": 28125.0}, {"date": "2024-06-05", "close": 0.006, "volume": 335000.0}, {"date": "2024-06-07", "close": 0.006, "volume": 1000.0}, {"date": "2024-06-12", "close": 0.006, "volume": 609900.0}, {"date": "2024-06-13", "close": 0.006, "volume": 16331.0}, {"date": "2024-06-14", "close": 0.006, "volume": 99890.0}, {"date": "2024-06-17", "close": 0.006, "volume": 654109.0}, {"date": "2024-06-18", "close": 0.006, "volume": 415333.0}, {"date": "2024-06-19", "close": 0.006, "volume": 52500.0}, {"date": "2024-06-20", "close": 0.007, "volume": 261366.0}, {"date": "2024-06-21", "close": 0.007, "volume": 77000.0}, {"date": "2024-06-24", "close": 0.006, "volume": 335950.0}, {"date": "2024-06-25", "close": 0.006, "volume": 98572.0}, {"date": "2024-06-26", "close": 0.006, "volume": 43.0}, {"date": "2024-06-27", "close": 0.005, "volume": 12500.0}, {"date": "2024-06-28", "close": 0.0055, "volume": 2007341.0}, {"date": "2024-07-01", "close": 0.006, "volume": 370400.0}, {"date": "2024-07-02", "close": 0.006, "volume": 294581.0}, {"date": "2024-07-03", "close": 0.006, "volume": 425000.0}, {"date": "2024-07-05", "close": 0.006, "volume": 20488.0}, {"date": "2024-07-11", "close": 0.005, "volume": 39675.0}, {"date": "2024-07-16", "close": 0.005, "volume": 274246.0}, {"date": "2024-07-17", "close": 0.005, "volume": 15000.0}, {"date": "2024-07-19", "close": 0.005, "volume": 75000.0}, {"date": "2024-07-22", "close": 0.005, "volume": 68350.0}, {"date": "2024-07-23", "close": 0.005, "volume": 500008.0}, {"date": "2024-07-24", "close": 0.005, "volume": 18015.0}, {"date": "2024-07-25", "close": 0.005, "volume": 1794300.0}, {"date": "2024-07-26", "close": 0.005, "volume": 118884.0}, {"date": "2024-07-29", "close": 0.005, "volume": 1065000.0}, {"date": "2024-07-30", "close": 0.005, "volume": 200000.0}, {"date": "2024-08-01", "close": 0.005, "volume": 16315.0}, {"date": "2024-08-02", "close": 0.006, "volume": 4560864.0}, {"date": "2024-08-08", "close": 0.005, "volume": 14090.0}, {"date": "2024-08-09", "close": 0.006, "volume": 876396.0}, {"date": "2024-08-12", "close": 0.006, "volume": 150500.0}, {"date": "2024-08-20", "close": 0.005, "volume": 197379.0}, {"date": "2024-08-21", "close": 0.005, "volume": 18925.0}, {"date": "2024-08-23", "close": 0.005, "volume": 1240005.0}, {"date": "2024-08-26", "close": 0.004, "volume": 1785648.0}, {"date": "2024-08-27", "close": 0.004, "volume": 532424.0}, {"date": "2024-08-28", "close": 0.005, "volume": 1910616.0}, {"date": "2024-08-30", "close": 0.005, "volume": 250000.0}, {"date": "2024-09-02", "close": 0.005, "volume": 2129.0}, {"date": "2024-09-06", "close": 0.006, "volume": 4112223.0}, {"date": "2024-09-10", "close": 0.006, "volume": 179220.0}, {"date": "2024-09-11", "close": 0.005, "volume": 480.0}, {"date": "2024-09-13", "close": 0.005, "volume": 49375.0}, {"date": "2024-09-16", "close": 0.0055, "volume": 109000.0}, {"date": "2024-09-17", "close": 0.005, "volume": 60734.0}, {"date": "2024-09-19", "close": 0.005, "volume": 3028.0}, {"date": "2024-09-20", "close": 0.005, "volume": 84045.0}, {"date": "2024-09-23", "close": 0.005, "volume": 28.0}, {"date": "2024-09-26", "close": 0.005, "volume": 180067.0}, {"date": "2024-09-27", "close": 0.005, "volume": 6250.0}, {"date": "2024-09-30", "close": 0.006, "volume": 1349012.0}, {"date": "2024-10-01", "close": 0.006, "volume": 220000.0}, {"date": "2024-10-02", "close": 0.006, "volume": 164712.0}, {"date": "2024-10-03", "close": 0.005, "volume": 16667.0}, {"date": "2024-10-14", "close": 0.005, "volume": 111.0}, {"date": "2024-10-15", "close": 0.005, "volume": 31270.0}, {"date": "2024-10-17", "close": 0.006, "volume": 5423.0}, {"date": "2024-10-21", "close": 0.005, "volume": 820.0}, {"date": "2024-10-23", "close": 0.006, "volume": 85000.0}, {"date": "2024-10-25", "close": 0.0055, "volume": 16666.0}, {"date": "2024-10-28", "close": 0.006, "volume": 563334.0}, {"date": "2024-11-01", "close": 0.006, "volume": 225000.0}, {"date": "2024-11-06", "close": 0.005, "volume": 7463.0}, {"date": "2024-11-08", "close": 0.006, "volume": 200000.0}, {"date": "2024-11-11", "close": 0.006, "volume": 100000.0}, {"date": "2024-11-14", "close": 0.005, "volume": 3071555.0}, {"date": "2024-11-15", "close": 0.005, "volume": 12615.0}, {"date": "2024-11-18", "close": 0.005, "volume": 555695.0}, {"date": "2024-11-22", "close": 0.004, "volume": 75000.0}, {"date": "2024-11-25", "close": 0.004, "volume": 1244.0}, {"date": "2024-11-26", "close": 0.004, "volume": 721.0}, {"date": "2024-12-03", "close": 0.005, "volume": 435118.0}, {"date": "2024-12-06", "close": 0.004, "volume": 2064.0}, {"date": "2024-12-13", "close": 0.004, "volume": 1.0}, {"date": "2024-12-18", "close": 0.004, "volume": 75000.0}, {"date": "2024-12-20", "close": 0.005, "volume": 6501.0}, {"date": "2024-12-24", "close": 0.004, "volume": 438482.0}, {"date": "2024-12-27", "close": 0.004, "volume": 300000.0}, {"date": "2024-12-31", "close": 0.004, "volume": 1.0}, {"date": "2025-01-02", "close": 0.004, "volume": 4546.0}, {"date": "2025-01-07", "close": 0.004, "volume": 1566.0}, {"date": "2025-01-08", "close": 0.004, "volume": 1071.0}, {"date": "2025-01-16", "close": 0.004, "volume": 27700.0}, {"date": "2025-01-20", "close": 0.004, "volume": 48349.0}, {"date": "2025-01-22", "close": 0.004, "volume": 76689.0}, {"date": "2025-01-23", "close": 0.004, "volume": 15400.0}, {"date": "2025-01-24", "close": 0.004, "volume": 4500.0}, {"date": "2025-01-28", "close": 0.004, "volume": 1545923.0}, {"date": "2025-01-29", "close": 0.004, "volume": 554623.0}, {"date": "2025-01-30", "close": 0.004, "volume": 1250000.0}, {"date": "2025-01-31", "close": 0.004, "volume": 95575.0}, {"date": "2025-02-03", "close": 0.004, "volume": 326500.0}, {"date": "2025-02-04", "close": 0.003, "volume": 24500.0}, {"date": "2025-02-05", "close": 0.0045, "volume": 1396841.0}, {"date": "2025-02-07", "close": 0.004, "volume": 597400.0}, {"date": "2025-02-13", "close": 0.005, "volume": 1501550.0}, {"date": "2025-02-17", "close": 0.004, "volume": 519300.0}, {"date": "2025-02-18", "close": 0.004, "volume": 2500.0}, {"date": "2025-02-21", "close": 0.003, "volume": 5873.0}, {"date": "2025-03-04", "close": 0.003, "volume": 50000.0}, {"date": "2025-03-05", "close": 0.004, "volume": 1451505.0}, {"date": "2025-03-07", "close": 0.003, "volume": 22500.0}, {"date": "2025-03-11", "close": 0.0035, "volume": 80000.0}, {"date": "2025-03-12", "close": 0.003, "volume": 3847.0}, {"date": "2025-03-17", "close": 0.004, "volume": 1000000.0}, {"date": "2025-03-18", "close": 0.004, "volume": 700000.0}, {"date": "2025-03-19", "close": 0.003, "volume": 58655.0}, {"date": "2025-03-24", "close": 0.003, "volume": 34500.0}, {"date": "2025-03-26", "close": 0.003, "volume": 75000.0}, {"date": "2025-04-01", "close": 0.003, "volume": 1428.0}, {"date": "2025-04-07", "close": 0.0035, "volume": 2251427.0}, {"date": "2025-04-10", "close": 0.003, "volume": 28671.0}, {"date": "2025-04-16", "close": 0.003, "volume": 500.0}, {"date": "2025-04-17", "close": 0.003, "volume": 762875.0}, {"date": "2025-04-22", "close": 0.003, "volume": 3000000.0}, {"date": "2025-04-23", "close": 0.003, "volume": 2000000.0}, {"date": "2025-04-29", "close": 0.004, "volume": 1132.0}, {"date": "2025-04-30", "close": 0.004, "volume": 597.0}, {"date": "2025-05-01", "close": 0.003, "volume": 357774.0}, {"date": "2025-05-06", "close": 0.003, "volume": 8125.0}, {"date": "2025-05-07", "close": 0.003, "volume": 1.0}, {"date": "2025-05-08", "close": 0.003, "volume": 16501.0}, {"date": "2025-05-13", "close": 0.003, "volume": 536.0}, {"date": "2025-05-16", "close": 0.003, "volume": 23680.0}, {"date": "2025-05-22", "close": 0.003, "volume": 90000.0}, {"date": "2025-05-23", "close": 0.002, "volume": 362264.0}, {"date": "2025-05-26", "close": 0.002, "volume": 35521.0}, {"date": "2025-05-27", "close": 0.002, "volume": 4.0}, {"date": "2025-05-30", "close": 0.004, "volume": 114700.0}, {"date": "2025-06-04", "close": 0.003, "volume": 4125.0}, {"date": "2025-06-10", "close": 0.003, "volume": 66000.0}, {"date": "2025-06-11", "close": 0.003, "volume": 325000.0}, {"date": "2025-06-13", "close": 0.004, "volume": 5518359.0}, {"date": "2025-06-16", "close": 0.004, "volume": 568004.0}, {"date": "2025-06-17", "close": 0.005, "volume": 871601.0}, {"date": "2025-06-18", "close": 0.004, "volume": 6576593.0}, {"date": "2025-06-23", "close": 0.003, "volume": 2896755.0}, {"date": "2025-06-24", "close": 0.003, "volume": 3601.0}, {"date": "2025-06-25", "close": 0.003, "volume": 2718334.0}, {"date": "2025-06-26", "close": 0.003, "volume": 5440216.0}, {"date": "2025-06-27", "close": 0.0025, "volume": 166367.0}, {"date": "2025-06-30", "close": 0.003, "volume": 508660.0}, {"date": "2025-07-01", "close": 0.003, "volume": 1768495.0}, {"date": "2025-07-02", "close": 0.0025, "volume": 17500.0}, {"date": "2025-07-03", "close": 0.003, "volume": 2000001.0}, {"date": "2025-07-08", "close": 0.003, "volume": 10000.0}, {"date": "2025-07-09", "close": 0.003, "volume": 23979.0}, {"date": "2025-07-10", "close": 0.003, "volume": 196506.0}, {"date": "2025-07-14", "close": 0.0025, "volume": 24999.0}, {"date": "2025-07-15", "close": 0.002, "volume": 891688.0}, {"date": "2025-07-17", "close": 0.003, "volume": 1071469.0}, {"date": "2025-07-18", "close": 0.003, "volume": 2086522.0}, {"date": "2025-07-21", "close": 0.0025, "volume": 208662.0}, {"date": "2025-07-22", "close": 0.003, "volume": 200000.0}, {"date": "2025-07-23", "close": 0.002, "volume": 212618.0}, {"date": "2025-07-28", "close": 0.003, "volume": 22376.0}, {"date": "2025-07-29", "close": 0.003, "volume": 3333.0}, {"date": "2025-07-30", "close": 0.003, "volume": 3272.0}, {"date": "2025-08-01", "close": 0.0025, "volume": 84000.0}, {"date": "2025-08-07", "close": 0.0025, "volume": 250000.0}, {"date": "2025-08-11", "close": 0.003, "volume": 1506.0}, {"date": "2025-08-12", "close": 0.003, "volume": 955618.0}, {"date": "2025-08-13", "close": 0.002, "volume": 255120.0}, {"date": "2025-08-14", "close": 0.003, "volume": 15207265.0}, {"date": "2025-08-15", "close": 0.004, "volume": 377500.0}, {"date": "2025-08-18", "close": 0.004, "volume": 997209.0}, {"date": "2025-08-21", "close": 0.004, "volume": 28210599.0}, {"date": "2025-08-22", "close": 0.004, "volume": 2817671.0}, {"date": "2025-08-25", "close": 0.003, "volume": 3245783.0}, {"date": "2025-08-26", "close": 0.0035, "volume": 293933.0}, {"date": "2025-08-27", "close": 0.0035, "volume": 39770.0}, {"date": "2025-08-28", "close": 0.0035, "volume": 125000.0}, {"date": "2025-09-01", "close": 0.003, "volume": 1399266.0}, {"date": "2025-09-04", "close": 0.003, "volume": 13952609.0}, {"date": "2025-09-05", "close": 0.003, "volume": 49770.0}, {"date": "2025-09-09", "close": 0.003, "volume": 1004935.0}, {"date": "2025-09-10", "close": 0.003, "volume": 181400.0}, {"date": "2025-09-11", "close": 0.003, "volume": 64319.0}, {"date": "2025-09-12", "close": 0.003, "volume": 133750.0}, {"date": "2025-09-15", "close": 0.0035, "volume": 2181662.0}, {"date": "2025-09-16", "close": 0.0035, "volume": 2819546.0}, {"date": "2025-09-18", "close": 0.0035, "volume": 180000.0}, {"date": "2025-09-23", "close": 0.003, "volume": 7021748.0}, {"date": "2025-09-26", "close": 0.003, "volume": 155000.0}, {"date": "2025-09-29", "close": 0.003, "volume": 2858.0}, {"date": "2025-10-01", "close": 0.0035, "volume": 3000000.0}, {"date": "2025-10-02", "close": 0.003, "volume": 1481228.0}, {"date": "2025-10-06", "close": 0.003, "volume": 179011.0}, {"date": "2025-10-08", "close": 0.003, "volume": 166666.0}, {"date": "2025-10-09", "close": 0.003, "volume": 100000.0}, {"date": "2025-10-10", "close": 0.004, "volume": 6000000.0}, {"date": "2025-10-13", "close": 0.004, "volume": 4000000.0}, {"date": "2025-10-14", "close": 0.003, "volume": 662667.0}, {"date": "2025-10-15", "close": 0.004, "volume": 249215.0}, {"date": "2025-10-16", "close": 0.004, "volume": 89456.0}, {"date": "2025-10-17", "close": 0.0035, "volume": 137500.0}, {"date": "2025-10-20", "close": 0.003, "volume": 25000.0}, {"date": "2025-10-21", "close": 0.0035, "volume": 4251020.0}, {"date": "2025-10-22", "close": 0.0035, "volume": 450000.0}, {"date": "2025-10-23", "close": 0.0035, "volume": 474460.0}, {"date": "2025-10-24", "close": 0.003, "volume": 13012.0}, {"date": "2025-10-27", "close": 0.0035, "volume": 40000.0}, {"date": "2025-10-29", "close": 0.003, "volume": 4546.0}, {"date": "2025-10-30", "close": 0.003, "volume": 5000.0}, {"date": "2025-11-03", "close": 0.0035, "volume": 45199.0}, {"date": "2025-11-06", "close": 0.003, "volume": 1222082.0}, {"date": "2025-11-10", "close": 0.003, "volume": 2503525.0}, {"date": "2025-11-11", "close": 0.0035, "volume": 4275362.0}, {"date": "2025-11-13", "close": 0.003, "volume": 7052.0}, {"date": "2025-11-17", "close": 0.003, "volume": 242500.0}, {"date": "2025-11-18", "close": 0.0035, "volume": 254778.0}, {"date": "2025-11-21", "close": 0.0035, "volume": 212500.0}, {"date": "2025-11-24", "close": 0.003, "volume": 3850.0}, {"date": "2025-11-26", "close": 0.003, "volume": 75000.0}, {"date": "2025-11-27", "close": 0.003, "volume": 88295.0}, {"date": "2025-12-02", "close": 0.0035, "volume": 330029.0}, {"date": "2025-12-05", "close": 0.003, "volume": 21539.0}, {"date": "2025-12-08", "close": 0.0035, "volume": 125013.0}, {"date": "2025-12-09", "close": 0.003, "volume": 262804.0}, {"date": "2025-12-10", "close": 0.004, "volume": 3000000.0}, {"date": "2025-12-11", "close": 0.004, "volume": 2789463.0}, {"date": "2025-12-12", "close": 0.003, "volume": 184555.0}, {"date": "2025-12-15", "close": 0.003, "volume": 60000.0}, {"date": "2025-12-17", "close": 0.0035, "volume": 234076.0}, {"date": "2025-12-23", "close": 0.0035, "volume": 3547245.0}, {"date": "2025-12-24", "close": 0.004, "volume": 195856.0}, {"date": "2025-12-29", "close": 0.003, "volume": 172605.0}, {"date": "2026-01-02", "close": 0.003, "volume": 658208.0}, {"date": "2026-01-05", "close": 0.003, "volume": 246.0}, {"date": "2026-01-06", "close": 0.003, "volume": 7993253.0}, {"date": "2026-01-07", "close": 0.003, "volume": 1909480.0}, {"date": "2026-01-08", "close": 0.003, "volume": 341667.0}, {"date": "2026-01-12", "close": 0.003, "volume": 3155000.0}, {"date": "2026-01-15", "close": 0.003, "volume": 2835268.0}, {"date": "2026-01-19", "close": 0.004, "volume": 250000.0}, {"date": "2026-01-21", "close": 0.003, "volume": 197822.0}, {"date": "2026-01-22", "close": 0.003, "volume": 8377943.0}, {"date": "2026-01-28", "close": 0.004, "volume": 11200000.0}, {"date": "2026-02-02", "close": 0.003, "volume": 33200000.0}, {"date": "2026-02-03", "close": 0.003, "volume": 4928572.0}, {"date": "2026-02-04", "close": 0.003, "volume": 231963.0}, {"date": "2026-02-05", "close": 0.003, "volume": 1740000.0}, {"date": "2026-02-06", "close": 0.003, "volume": 125000.0}, {"date": "2026-02-10", "close": 0.004, "volume": 53743.0}, {"date": "2026-02-11", "close": 0.004, "volume": 200000.0}, {"date": "2026-02-12", "close": 0.003, "volume": 25000.0}, {"date": "2026-02-13", "close": 0.003, "volume": 668000.0}, {"date": "2026-02-17", "close": 0.003, "volume": 700000.0}, {"date": "2026-02-20", "close": 0.002, "volume": 20000.0}, {"date": "2026-02-23", "close": 0.0025, "volume": 11666.0}, {"date": "2026-02-24", "close": 0.003, "volume": 1751075.0}, {"date": "2026-02-26", "close": 0.003, "volume": 1669911.0}, {"date": "2026-02-27", "close": 0.003, "volume": 1970087.0}, {"date": "2026-03-02", "close": 0.003, "volume": 1571.0}, {"date": "2026-03-03", "close": 0.004, "volume": 230000.0}, {"date": "2026-03-04", "close": 0.004, "volume": 648500.0}, {"date": "2026-03-06", "close": 0.004, "volume": 1000000.0}, {"date": "2026-03-09", "close": 0.003, "volume": 3062048.0}, {"date": "2026-03-11", "close": 0.003, "volume": 232732.0}, {"date": "2026-03-13", "close": 0.003, "volume": 3483187.0}, {"date": "2026-03-16", "close": 0.003, "volume": 725000.0}, {"date": "2026-03-18", "close": 0.0025, "volume": 2003272.0}, {"date": "2026-03-19", "close": 0.003, "volume": 4314085.0}, {"date": "2026-03-20", "close": 0.003, "volume": 125000.0}, {"date": "2026-03-23", "close": 0.0025, "volume": 4500.0}, {"date": "2026-03-25", "close": 0.0025, "volume": 1139136.0}, {"date": "2026-03-30", "close": 0.003, "volume": 2544158.0}, {"date": "2026-03-31", "close": 0.003, "volume": 2289261.0}, {"date": "2026-04-08", "close": 0.003, "volume": 470000.0}, {"date": "2026-04-09", "close": 0.003, "volume": 184000.0}, {"date": "2026-04-10", "close": 0.0025, "volume": 559167.0}, {"date": "2026-04-13", "close": 0.003, "volume": 38677.0}, {"date": "2026-04-14", "close": 0.0025, "volume": 327671.0}, {"date": "2026-04-15", "close": 0.003, "volume": 1710000.0}, {"date": "2026-04-16", "close": 0.003, "volume": 5297.0}, {"date": "2026-04-20", "close": 0.003, "volume": 486963.0}, {"date": "2026-04-21", "close": 0.003, "volume": 400000.0}, {"date": "2026-04-23", "close": 0.003, "volume": 3399827.0}, {"date": "2026-04-24", "close": 0.003, "volume": 112631.0}, {"date": "2026-04-27", "close": 0.003, "volume": 166386.0}, {"date": "2026-04-28", "close": 0.003, "volume": 485336.0}, {"date": "2026-05-01", "close": 0.003, "volume": 20407584.0}, {"date": "2026-05-04", "close": 0.003, "volume": 2509102.0}, {"date": "2026-05-05", "close": 0.0025, "volume": 1076723.0}, {"date": "2026-05-06", "close": 0.002, "volume": 1000000.0}, {"date": "2026-05-07", "close": 0.003, "volume": 3423616.0}, {"date": "2026-05-08", "close": 0.003, "volume": 948367.0}, {"date": "2026-05-11", "close": 0.002, "volume": 2211074.0}, {"date": "2026-05-12", "close": 0.0025, "volume": 2586673.0}, {"date": "2026-05-13", "close": 0.0025, "volume": 827200.0}, {"date": "2026-05-14", "close": 0.0025, "volume": 12635218.0}, {"date": "2026-05-15", "close": 0.0025, "volume": 24890304.0}, {"date": "2026-05-18", "close": 0.003, "volume": 6745906.0}, {"date": "2026-05-19", "close": 0.0025, "volume": 2683333.0}, {"date": "2026-05-20", "close": 0.002, "volume": 11097959.0}, {"date": "2026-05-25", "close": 0.002, "volume": 7522072.0}, {"date": "2026-05-29", "close": 0.002, "volume": 1790.0}, {"date": "2026-06-01", "close": 0.002, "volume": 15000.0}, {"date": "2026-06-03", "close": 0.0025, "volume": 200893.0}, {"date": "2026-06-04", "close": 0.002, "volume": 3134380.0}, {"date": "2026-06-05", "close": 0.002, "volume": 262506.0}, {"date": "2026-06-09", "close": 0.002, "volume": 6475000.0}, {"date": "2026-06-11", "close": 0.002, "volume": 442242.0}, {"date": "2026-06-15", "close": 0.002, "volume": 439961.0}, {"date": "2026-06-16", "close": 0.002, "volume": 30163683.0}, {"date": "2026-06-17", "close": 0.002, "volume": 1370000.0}, {"date": "2026-06-18", "close": 0.002, "volume": 1020825.0}, {"date": "2026-06-22", "close": 0.0015, "volume": 104755.0}, {"date": "2026-06-23", "close": 0.0015, "volume": 4181584.0}, {"date": "2026-06-24", "close": 0.001, "volume": 1337506.0}, {"date": "2026-06-25", "close": 0.0015, "volume": 3460954.0}, {"date": "2026-06-26", "close": 0.0015, "volume": 2844000.0}, {"date": "2026-06-29", "close": 0.0015, "volume": 22069822.0}, {"date": "2026-06-30", "close": 0.0015, "volume": 6954441.0}, {"date": "2026-07-01", "close": 0.001, "volume": 200000.0}, {"date": "2026-07-09", "close": 0.0015, "volume": 910084.0}, {"date": "2026-07-10", "close": 0.001, "volume": 788745.0}, {"date": "2026-07-13", "close": 0.001, "volume": 534000.0}, {"date": "2026-07-15", "close": 0.0015, "volume": 100000.0}, {"date": "2026-07-16", "close": 0.001, "volume": 70564011.0}, {"date": "2026-07-20", "close": 0.001, "volume": 3271.0}, {"date": "2026-07-21", "close": 0.001, "volume": 2892821.0}, {"date": "2026-07-22", "close": 0.001, "volume": 8239552.0}, {"date": "2026-07-24", "close": 0.0015, "volume": 2000000.0}, {"date": "2026-07-28", "close": 0.0015, "volume": 253334.0}, {"date": "2026-07-29", "close": 0.0015, "volume": 810000.0}, {"date": "2026-07-31", "close": 0.0015, "volume": 1006617.0}, {"date": "2026-08-03", "close": 0.001, "volume": 400667.0}, {"date": "2026-08-04", "close": 0.001, "volume": 3750.0}, {"date": "2026-08-06", "close": 0.001, "volume": 15000.0}, {"date": "2026-08-07", "close": 0.0015, "volume": 832059.0}, {"date": "2026-08-10", "close": 0.0015, "volume": 4926973.0}, {"date": "2026-08-11", "close": 0.0015, "volume": 50000.0}, {"date": "2026-08-19", "close": 0.001, "volume": 1924.0}, {"date": "2026-08-20", "close": 0.001, "volume": 4700595.0}, {"date": "2026-08-26", "close": 0.001, "volume": 1900000.0}, {"date": "2026-08-28", "close": 0.001, "volume": 87600.0}, {"date": "2026-08-31", "close": 0.0015, "volume": 750000.0}, {"date": "2026-09-01", "close": 0.001, "volume": 12500.0}, {"date": "2026-09-03", "close": 0.001, "volume": 40261.0}, {"date": "2026-09-04", "close": 0.001, "volume": 807.0}, {"date": "2026-09-09", "close": 0.0015, "volume": 1283386.0}, {"date": "2026-09-10", "close": 0.002, "volume": 4349994.0}, {"date": "2026-09-14", "close": 0.001, "volume": 2310000.0}, {"date": "2026-09-16", "close": 0.0015, "volume": 982961.0}, {"date": "2026-09-18", "close": 0.0015, "volume": 400000.0}], "refreshing": true}