{"ticker": "RDN", "overview": {"name": "Raiden Resources Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "RDN", "has_prices": true, "as_of": "2026-09-18", "last": 0.003, "prev_close": 0.003, "change": 0.0, "change_pct": 0.0, "session_volume": 1301.0, "vwap_5": 0.0030000000000000005, "vwap_20": 0.0033849752788340575, "vwap_60": 0.0031648522613841805, "vwap_250": 0.005033856092991643, "high_52w": 0.007, "low_52w": 0.003, "avg_volume_20": 1439525.55, "sessions": 400, "market_cap": {"value": 10352674.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Scott Farrell", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-11-12", "source_url": "https://www.marketindex.com.au/asx/rdn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Scott Farrell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-11-04", "source_url": "https://www.marketindex.com.au/asx/rdn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Scott Farrell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-09-18", "source_url": "https://www.marketindex.com.au/asx/rdn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Malcolm Jackman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-09-05", "source_url": "https://www.marketindex.com.au/asx/rdn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Scott Farrell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-04-22", "source_url": "https://www.marketindex.com.au/asx/rdn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Scott Farrell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-04-16", "source_url": "https://www.marketindex.com.au/asx/rdn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Joe Clayton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-02-13", "source_url": "https://www.marketindex.com.au/asx/rdn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Frank O'Halloran", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-12-23", "source_url": "https://www.marketindex.com.au/asx/rdn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bruce Arnott", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-12-17", "source_url": "https://www.marketindex.com.au/asx/rdn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Malcolm Jackman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-12-17", "source_url": "https://www.marketindex.com.au/asx/rdn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Glenn Molloy", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-11-25", "source_url": "https://www.marketindex.com.au/asx/rdn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Graeme Clayton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-08-06", "source_url": "https://www.marketindex.com.au/asx/rdn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Malcolm Jackman", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-08-05", "source_url": "https://www.marketindex.com.au/asx/rdn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Glenn Molloy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-07-07", "source_url": "https://www.marketindex.com.au/asx/rdn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bruce Arnott", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-07-07", "source_url": "https://www.marketindex.com.au/asx/rdn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Graeme Clayton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-07-07", "source_url": "https://www.marketindex.com.au/asx/rdn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Glenn Molloy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-06-25", "source_url": "https://www.marketindex.com.au/asx/rdn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Glenn Molloy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-06-04", "source_url": "https://www.marketindex.com.au/asx/rdn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Glenn Molloy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-05-29", "source_url": "https://www.marketindex.com.au/asx/rdn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Pritchard", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-04-15", "source_url": "https://www.marketindex.com.au/asx/rdn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Crimmins", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-04-15", "source_url": "https://www.marketindex.com.au/asx/rdn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Govey", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-04-15", "source_url": "https://www.marketindex.com.au/asx/rdn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Graeme Clayton", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-04-15", "source_url": "https://www.marketindex.com.au/asx/rdn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Scott Farrell", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-04-15", "source_url": "https://www.marketindex.com.au/asx/rdn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bruce Arnott", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-04-15", "source_url": "https://www.marketindex.com.au/asx/rdn", "needs_ocr": 0}], "directors": [{"name": "Amended", "first_seen": "2007-08-06", "last_seen": "2008-10-27", "status": "past", "notices": 2}, {"name": "Pritchard", "first_seen": "2013-04-15", "last_seen": "2013-04-15", "status": "past", "notices": 1}, {"name": "Govey", "first_seen": "2013-04-15", "last_seen": "2013-04-15", "status": "past", "notices": 1}, {"name": "Crimmins", "first_seen": "2013-04-15", "last_seen": "2013-04-15", "status": "past", "notices": 1}, {"name": "Graeme Clayton", "first_seen": "2013-04-15", "last_seen": "2013-08-06", "status": "past", "notices": 3}, {"name": "Glenn Molloy", "first_seen": "2013-04-15", "last_seen": "2013-11-25", "status": "past", "notices": 6}, {"name": "Bruce Arnott", "first_seen": "2013-04-15", "last_seen": "2013-12-17", "status": "past", "notices": 3}, {"name": "Frank O'Halloran", "first_seen": "2013-12-23", "last_seen": "2013-12-23", "status": "past", "notices": 1}, {"name": "Joe Clayton", "first_seen": "2014-02-13", "last_seen": "2014-02-13", "status": "past", "notices": 1}, {"name": "Malcolm Jackman", "first_seen": "2013-08-05", "last_seen": "2014-09-05", "status": "past", "notices": 3}, {"name": "Scott Farrell", "first_seen": "2013-04-15", "last_seen": "2014-11-12", "status": "past", "notices": 6}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form/ Letter", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156582-6A1353050"}, {"date": "2026-10-27", "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/2924-03153891-6A1351727"}, {"date": "2026-10-21", "form": "Issued Capital", "title": "Completion of Unmarketable Parcel Sale Facility", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151327-6A1350517"}, {"date": "2026-10-06", "form": "Notice Of Meeting", "title": "AGM Date and Closing Date for Nominations", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144924-6A1347892"}, {"date": "2026-09-25", "form": "Periodic Reports", "title": "Annual Report 30 June 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140148-6A1345813"}], "performance": {"ticker": "RDN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1990-08-02", "close": 887.066775, "volume": 38.0}, {"date": "1990-08-03", "close": 827.92899, "volume": 8.0}, {"date": "1990-08-06", "close": 827.92899, "volume": 26.0}, {"date": "1990-08-07", "close": 827.92899, "volume": 4.0}, {"date": "1990-08-08", "close": 827.92899, "volume": 11.0}, {"date": "1990-08-09", "close": 887.066775, "volume": 14.0}, {"date": "1990-08-10", "close": 887.066775, "volume": 4.0}, {"date": "1990-08-13", "close": 887.066775, "volume": 26.0}, {"date": "1990-08-14", "close": 1005.342345, "volume": 8.0}, {"date": "1990-08-15", "close": 946.20456, "volume": 14.0}, {"date": "1990-08-16", "close": 887.066775, "volume": 10.0}, {"date": "1990-08-17", "close": 887.066775, "volume": 29.0}, {"date": "1990-08-20", "close": 946.20456, "volume": 15.0}, {"date": "1990-08-21", "close": 1005.342345, "volume": 17.0}, {"date": "1990-08-22", "close": 1005.342345, "volume": 14.0}, {"date": "1990-08-23", "close": 946.20456, "volume": 6.0}, {"date": "1990-08-24", "close": 1005.342345, "volume": 48.0}, {"date": "1990-08-27", "close": 946.20456, "volume": 3.0}, {"date": "1990-08-28", "close": 887.066775, "volume": 7.0}, {"date": "1990-08-29", "close": 887.066775, "volume": null}, {"date": "1990-08-30", "close": 887.066775, "volume": 11.0}, {"date": "1990-08-31", "close": 887.066775, "volume": null}, {"date": "1990-09-03", "close": 946.20456, "volume": 8.0}, {"date": "1990-09-04", "close": 887.066775, "volume": 11.0}, {"date": "1990-09-05", "close": 887.066775, "volume": 2.0}, {"date": "1990-09-06", "close": 827.92899, "volume": 52.0}, {"date": "1990-09-07", "close": 827.92899, "volume": null}, {"date": "1990-09-10", "close": 827.92899, "volume": null}, {"date": "1990-09-11", "close": 946.20456, "volume": 21.0}, {"date": "1990-09-12", "close": 887.066775, "volume": 92.0}, {"date": "1990-09-13", "close": 946.20456, "volume": 18.0}, {"date": "1990-09-14", "close": 887.066775, "volume": 9.0}, {"date": "1990-09-17", "close": 946.20456, "volume": 2.0}, {"date": "1990-09-18", "close": 887.066775, "volume": 1.0}, {"date": "1990-09-19", "close": 827.92899, "volume": 2.0}, {"date": "1990-09-20", "close": 827.92899, "volume": null}, {"date": "1990-09-21", "close": 887.066775, "volume": 5.0}, {"date": "1990-09-24", "close": 887.066775, "volume": null}, {"date": "1990-09-25", "close": 827.92899, "volume": 8.0}, {"date": "1990-09-26", "close": 827.92899, "volume": 3.0}, {"date": "1990-09-27", "close": 768.791205, "volume": 144.0}, {"date": "1990-09-28", "close": 768.791205, "volume": 6.0}, {"date": "1990-10-01", "close": 709.65342, "volume": 17.0}, {"date": "1990-10-02", "close": 709.65342, "volume": 21.0}, {"date": "1990-10-03", "close": 709.65342, "volume": 10.0}, {"date": "1990-10-04", "close": 709.65342, "volume": null}, {"date": "1990-10-05", "close": 709.65342, "volume": null}, {"date": "1990-10-08", "close": 709.65342, "volume": null}, {"date": "1990-10-09", "close": 591.37785, "volume": 4.0}, {"date": "1990-10-10", "close": 591.37785, "volume": 5.0}, {"date": "1990-10-11", "close": 591.37785, "volume": null}, {"date": "1990-10-12", "close": 591.37785, "volume": 9.0}, {"date": "1990-10-15", "close": 591.37785, "volume": 1.0}, {"date": "1990-10-16", "close": 591.37785, "volume": 2.0}, {"date": "1990-10-17", "close": 591.37785, "volume": 2.0}, {"date": "1990-10-18", "close": 650.515635, "volume": 4.0}, {"date": "1990-10-19", "close": 709.65342, "volume": 57.0}, {"date": "1990-10-22", "close": 709.65342, "volume": null}, {"date": "1990-10-23", "close": 709.65342, "volume": 1.0}, {"date": "1990-10-24", "close": 768.791205, "volume": 19.0}, {"date": "1990-10-25", "close": 768.791205, "volume": 93.0}, {"date": "1990-10-26", "close": 827.92899, "volume": 17.0}, {"date": "1990-10-29", "close": 768.791205, "volume": 53.0}, {"date": "1990-10-30", "close": 768.791205, "volume": 3.0}, {"date": "1990-10-31", "close": 768.791205, "volume": 1.0}, {"date": "1990-11-01", "close": 768.791205, "volume": null}, {"date": "1990-11-02", "close": 709.65342, "volume": 2.0}, {"date": "1990-11-05", "close": 709.65342, "volume": null}, {"date": "1990-11-06", "close": 709.65342, "volume": null}, {"date": "1990-11-07", "close": 709.65342, "volume": 1.0}, {"date": "1990-11-08", "close": 709.65342, "volume": 6.0}, {"date": "1990-11-09", "close": 709.65342, "volume": null}, {"date": "1990-11-12", "close": 768.791205, "volume": 1.0}, {"date": "1990-11-13", "close": 709.65342, "volume": 1.0}, {"date": "1990-11-14", "close": 768.791205, "volume": 7.0}, {"date": "1990-11-15", "close": 768.791205, "volume": 3.0}, {"date": "1990-11-16", "close": 768.791205, "volume": null}, {"date": "1990-11-19", "close": 768.791205, "volume": null}, {"date": "1990-11-20", "close": 768.791205, "volume": null}, {"date": "1990-11-21", "close": 709.65342, "volume": 1.0}, {"date": "1990-11-22", "close": 709.65342, "volume": null}, {"date": "1990-11-23", "close": 709.65342, "volume": null}, {"date": "1990-11-26", "close": 709.65342, "volume": 2.0}, {"date": "1990-11-27", "close": 709.65342, "volume": null}, {"date": "1990-11-28", "close": 709.65342, "volume": null}, {"date": "1990-11-29", "close": 709.65342, "volume": 2.0}, {"date": "1990-11-30", "close": 709.65342, "volume": 3.0}, {"date": "1990-12-03", "close": 709.65342, "volume": null}, {"date": "1990-12-04", "close": 709.65342, "volume": 4.0}, {"date": "1990-12-05", "close": 709.65342, "volume": null}, {"date": "1990-12-06", "close": 650.515635, "volume": 0.0}, {"date": "1990-12-07", "close": 650.515635, "volume": null}, {"date": "1990-12-10", "close": 650.515635, "volume": null}, {"date": "1990-12-11", "close": 650.515635, "volume": 2.0}, {"date": "1990-12-12", "close": 650.515635, "volume": null}, {"date": "1990-12-13", "close": 650.515635, "volume": null}, {"date": "1990-12-14", "close": 650.515635, "volume": null}, {"date": "1990-12-17", "close": 650.515635, "volume": 1.0}, {"date": "1990-12-18", "close": 650.515635, "volume": 3.0}, {"date": "1990-12-19", "close": 591.37785, "volume": 15.0}, {"date": "1990-12-20", "close": 473.10228, "volume": 4.0}, {"date": "1990-12-21", "close": 413.964495, "volume": 39.0}, {"date": "1990-12-24", "close": 413.964495, "volume": null}, {"date": "1990-12-25", "close": 413.964495, "volume": null}, {"date": "1990-12-26", "close": 413.964495, "volume": null}, {"date": "1990-12-27", "close": 413.964495, "volume": null}, {"date": "1990-12-28", "close": 532.240065, "volume": 3.0}, {"date": "1990-12-31", "close": 532.240065, "volume": null}, {"date": "1991-01-01", "close": 532.240065, "volume": null}, {"date": "1991-01-02", "close": 532.240065, "volume": 0.0}, {"date": "1991-01-03", "close": 532.240065, "volume": null}, {"date": "1991-01-04", "close": 532.240065, "volume": 0.0}, {"date": "1991-01-07", "close": 473.10228, "volume": 9.0}, {"date": "1991-01-08", "close": 413.964495, "volume": 3.0}, {"date": "1991-01-09", "close": 473.10228, "volume": 5.0}, {"date": "1991-01-10", "close": 473.10228, "volume": 3.0}, {"date": "1991-01-11", "close": 413.964495, "volume": 6.0}, {"date": "1991-01-14", "close": 413.964495, "volume": 1.0}, {"date": "1991-01-15", "close": 473.10228, "volume": 1.0}, {"date": "1991-01-16", "close": 473.10228, "volume": null}, {"date": "1991-01-17", "close": 473.10228, "volume": null}, {"date": "1991-01-18", "close": 473.10228, "volume": 5.0}, {"date": "1991-01-21", "close": 473.10228, "volume": null}, {"date": "1991-01-22", "close": 413.964495, "volume": 9.0}, {"date": "1991-01-23", "close": 413.964495, "volume": null}, {"date": "1991-01-24", "close": 413.964495, "volume": 3.0}, {"date": "1991-01-25", "close": 473.10228, "volume": 4.0}, {"date": "1991-01-28", "close": 473.10228, "volume": null}, {"date": "1991-01-29", "close": 473.10228, "volume": null}, {"date": "1991-01-30", "close": 473.10228, "volume": null}, {"date": "1991-01-31", "close": 473.10228, "volume": null}, {"date": "1991-02-01", "close": 354.82671, "volume": 89.0}, {"date": "1991-02-04", "close": 354.82671, "volume": 47.0}, {"date": "1991-02-05", "close": 413.964495, "volume": 65.0}, {"date": "1991-02-06", "close": 413.964495, "volume": 10.0}, {"date": "1991-02-07", "close": 473.10228, "volume": 4.0}, {"date": "1991-02-08", "close": 413.964495, "volume": 35.0}, {"date": "1991-02-11", "close": 413.964495, "volume": 4.0}, {"date": "1991-02-12", "close": 473.10228, "volume": 13.0}, {"date": "1991-02-13", "close": 473.10228, "volume": 3.0}, {"date": "1991-02-14", "close": 473.10228, "volume": 2.0}, {"date": "1991-02-15", "close": 473.10228, "volume": null}, {"date": "1991-02-18", "close": 473.10228, "volume": 14.0}, {"date": "1991-02-19", "close": 473.10228, "volume": null}, {"date": "1991-02-20", "close": 473.10228, "volume": 2.0}, {"date": "1991-02-21", "close": 473.10228, "volume": 0.0}, {"date": "1991-02-22", "close": 473.10228, "volume": null}, {"date": "1991-02-25", "close": 473.10228, "volume": null}, {"date": "1991-02-26", "close": 650.515635, "volume": 8.0}, {"date": "1991-02-27", "close": 650.515635, "volume": null}, {"date": "1991-02-28", "close": 473.10228, "volume": 8.0}, {"date": "1991-03-01", "close": 473.10228, "volume": 3.0}, {"date": "1991-03-04", "close": 473.10228, "volume": 1.0}, {"date": "1991-03-05", "close": 650.515635, "volume": 25.0}, {"date": "1991-03-06", "close": 413.964495, "volume": 10.0}, {"date": "1991-03-07", "close": 413.964495, "volume": null}, {"date": "1991-03-08", "close": 413.964495, "volume": null}, {"date": "1991-03-11", "close": 473.10228, "volume": 8.0}, {"date": "1991-03-12", "close": 473.10228, "volume": null}, {"date": "1991-03-13", "close": 473.10228, "volume": 1.0}, {"date": "1991-03-14", "close": 473.10228, "volume": null}, {"date": "1991-03-15", "close": 591.37785, "volume": 5.0}, {"date": "1991-03-18", "close": 591.37785, "volume": 10.0}, {"date": "1991-03-19", "close": 709.65342, "volume": 30.0}, {"date": "1991-03-20", "close": 709.65342, "volume": null}, {"date": "1991-03-21", "close": 650.515635, "volume": 2.0}, {"date": "1991-03-22", "close": 650.515635, "volume": 7.0}, {"date": "1991-03-25", "close": 650.515635, "volume": 0.0}, {"date": "1991-03-26", "close": 650.515635, "volume": null}, {"date": "1991-03-27", "close": 650.515635, "volume": 3.0}, {"date": "1991-03-28", "close": 650.515635, "volume": 2.0}, {"date": "1991-03-29", "close": 650.515635, "volume": null}, {"date": "1991-04-01", "close": 650.515635, "volume": null}, {"date": "1991-04-02", "close": 650.515635, "volume": 3.0}, {"date": "1991-04-03", "close": 650.515635, "volume": 14.0}, {"date": "1991-04-04", "close": 709.65342, "volume": 1.0}, {"date": "1991-04-05", "close": 709.65342, "volume": 3.0}, {"date": "1991-04-08", "close": 768.791205, "volume": 12.0}, {"date": "1991-04-09", "close": 827.92899, "volume": 6.0}, {"date": "1991-04-10", "close": 827.92899, "volume": 18.0}, {"date": "1991-04-11", "close": 827.92899, "volume": null}, {"date": "1991-04-12", "close": 827.92899, "volume": null}, {"date": "1991-04-15", "close": 827.92899, "volume": null}, {"date": "1991-04-16", "close": 827.92899, "volume": 5.0}, {"date": "1991-04-17", "close": 827.92899, "volume": null}, {"date": "1991-04-18", "close": 768.791205, "volume": 21.0}, {"date": "1991-04-19", "close": 768.791205, "volume": 0.0}, {"date": "1991-04-22", "close": 768.791205, "volume": 7.0}, {"date": "1991-04-23", "close": 827.92899, "volume": 9.0}, {"date": "1991-04-24", "close": 887.066775, "volume": 8.0}, {"date": "1991-04-25", "close": 887.066775, "volume": null}, {"date": "1991-04-26", "close": 887.066775, "volume": 3.0}, {"date": "1991-04-29", "close": 887.066775, "volume": 6.0}, {"date": "1991-04-30", "close": 887.066775, "volume": 26.0}, {"date": "1991-05-01", "close": 1064.48013, "volume": 18.0}, {"date": "1991-05-02", "close": 1123.617915, "volume": 37.0}, {"date": "1991-05-03", "close": 1123.617915, "volume": 9.0}, {"date": "1991-05-06", "close": 1064.48013, "volume": 11.0}, {"date": "1991-05-07", "close": 1123.617915, "volume": 8.0}, {"date": "1991-05-08", "close": 1182.7557, "volume": 46.0}, {"date": "1991-05-09", "close": 1182.7557, "volume": 13.0}, {"date": "1991-05-10", "close": 1301.03127, "volume": 21.0}, {"date": "1991-05-13", "close": 1182.7557, "volume": 26.0}, {"date": "1991-05-14", "close": 1123.617915, "volume": 9.0}, {"date": "1991-05-15", "close": 1123.617915, "volume": 6.0}, {"date": "1991-05-16", "close": 1064.48013, "volume": 4.0}, {"date": "1991-05-17", "close": 1064.48013, "volume": 4.0}, {"date": "1991-05-20", "close": 1064.48013, "volume": null}, {"date": "1991-05-21", "close": 1005.342345, "volume": 3.0}, {"date": "1991-05-22", "close": 1005.342345, "volume": 8.0}, {"date": "1991-05-23", "close": 1064.48013, "volume": 6.0}, {"date": "1991-05-24", "close": 1005.342345, "volume": 2.0}, {"date": "1991-05-27", "close": 1005.342345, "volume": 5.0}, {"date": "1991-05-28", "close": 1005.342345, "volume": 8.0}, {"date": "1991-05-29", "close": 1064.48013, "volume": 6.0}, {"date": "1991-05-30", "close": 1064.48013, "volume": 13.0}, {"date": "1991-05-31", "close": 1064.48013, "volume": null}, {"date": "1991-06-03", "close": 1005.342345, "volume": 5.0}, {"date": "1991-06-04", "close": 1123.617915, "volume": 16.0}, {"date": "1991-06-05", "close": 1182.7557, "volume": 9.0}, {"date": "1991-06-06", "close": 1182.7557, "volume": 2.0}, {"date": "1991-06-07", "close": 1123.617915, "volume": 5.0}, {"date": "1991-06-10", "close": 1123.617915, "volume": null}, {"date": "1991-06-11", "close": 1123.617915, "volume": null}, {"date": "1991-06-12", "close": 1064.48013, "volume": 9.0}, {"date": "1991-06-13", "close": 1123.617915, "volume": 1.0}, {"date": "1991-06-14", "close": 1123.617915, "volume": null}, {"date": "1991-06-17", "close": 1123.617915, "volume": 5.0}, {"date": "1991-06-18", "close": 1123.617915, "volume": 7.0}, {"date": "1991-06-19", "close": 1123.617915, "volume": 24.0}, {"date": "1991-06-20", "close": 1064.48013, "volume": 2.0}, {"date": "1991-06-21", "close": 1064.48013, "volume": null}, {"date": "1991-06-24", "close": 1064.48013, "volume": 3.0}, {"date": "1991-06-25", "close": 1064.48013, "volume": 4.0}, {"date": "1991-06-26", "close": 1005.342345, "volume": 5.0}, {"date": "1991-06-27", "close": 1005.342345, "volume": null}, {"date": "1991-06-28", "close": 1005.342345, "volume": 1.0}, {"date": "1991-07-01", "close": 1005.342345, "volume": null}, {"date": "1991-07-02", "close": 1123.617915, "volume": 14.0}, {"date": "1991-07-03", "close": 1123.617915, "volume": 18.0}, {"date": "1991-07-04", "close": 1123.617915, "volume": 7.0}, {"date": "1991-07-05", "close": 1123.617915, "volume": 19.0}, {"date": "1991-07-08", "close": 1301.03127, "volume": 50.0}, {"date": "1991-07-09", "close": 1419.30684, "volume": 37.0}, {"date": "1991-07-10", "close": 1419.30684, "volume": null}, {"date": "1991-07-11", "close": 1301.03127, "volume": 21.0}, {"date": "1991-07-12", "close": 1182.7557, "volume": 32.0}, {"date": "1991-07-15", "close": 1123.617915, "volume": 17.0}, {"date": "1991-07-16", "close": 1123.617915, "volume": 3.0}, {"date": "1991-07-17", "close": 1064.48013, "volume": 35.0}, {"date": "1991-07-18", "close": 1182.7557, "volume": 34.0}, {"date": "1991-07-19", "close": 1182.7557, "volume": 9.0}, {"date": "1991-07-22", "close": 1301.03127, "volume": 46.0}, {"date": "1991-07-23", "close": 1301.03127, "volume": 44.0}, {"date": "1991-07-24", "close": 1419.30684, "volume": 112.0}, {"date": "1991-07-25", "close": 1419.30684, "volume": 62.0}, {"date": "1991-07-26", "close": 1419.30684, "volume": 22.0}, {"date": "1991-07-29", "close": 1301.03127, "volume": 4.0}, {"date": "1991-07-30", "close": 1301.03127, "volume": 30.0}, {"date": "1991-07-31", "close": 1301.03127, "volume": null}, {"date": "1991-08-01", "close": 1301.03127, "volume": null}, {"date": "1991-08-02", "close": 1301.03127, "volume": null}, {"date": "1991-08-05", "close": 1182.7557, "volume": 27.0}, {"date": "1991-08-06", "close": 1182.7557, "volume": 21.0}, {"date": "1991-08-07", "close": 1182.7557, "volume": 18.0}, {"date": "1991-08-08", "close": 1182.7557, "volume": 16.0}, {"date": "1991-08-09", "close": 1182.7557, "volume": null}, {"date": "1991-08-12", "close": 1182.7557, "volume": 21.0}, {"date": "1991-08-13", "close": 1123.617915, "volume": 30.0}, {"date": "1991-08-14", "close": 1123.617915, "volume": null}, {"date": "1991-08-15", "close": 1064.48013, "volume": 47.0}, {"date": "1991-08-16", "close": 1123.617915, "volume": 41.0}, {"date": "1991-08-19", "close": 1064.48013, "volume": 17.0}, {"date": "1991-08-20", "close": 1064.48013, "volume": 4.0}, {"date": "1991-08-21", "close": 1064.48013, "volume": 3.0}, {"date": "1991-08-22", "close": 1064.48013, "volume": 13.0}, {"date": "1991-08-23", "close": 1064.48013, "volume": 10.0}, {"date": "1991-08-26", "close": 1005.342345, "volume": 17.0}, {"date": "1991-08-27", "close": 1005.342345, "volume": null}, {"date": "1991-08-28", "close": 1005.342345, "volume": 12.0}, {"date": "1991-08-29", "close": 1064.48013, "volume": 85.0}, {"date": "1991-08-30", "close": 1064.48013, "volume": 13.0}, {"date": "1991-09-02", "close": 1064.48013, "volume": 4.0}, {"date": "1991-09-03", "close": 1005.342345, "volume": 1.0}, {"date": "1991-09-04", "close": 1005.342345, "volume": 7.0}, {"date": "1991-09-05", "close": 1005.342345, "volume": 10.0}, {"date": "1991-09-06", "close": 1064.48013, "volume": 13.0}, {"date": "1991-09-09", "close": 1064.48013, "volume": 15.0}, {"date": "1991-09-10", "close": 1064.48013, "volume": 28.0}, {"date": "1991-09-11", "close": 1064.48013, "volume": null}, {"date": "1991-09-12", "close": 1064.48013, "volume": 9.0}, {"date": "1991-09-13", "close": 1064.48013, "volume": 3.0}, {"date": "1991-09-16", "close": 1005.342345, "volume": 1.0}, {"date": "1991-09-17", "close": 1005.342345, "volume": 23.0}, {"date": "1991-09-18", "close": 1005.342345, "volume": 7.0}, {"date": "1991-09-19", "close": 1005.342345, "volume": 4.0}, {"date": "1991-09-20", "close": 1064.48013, "volume": 1.0}, {"date": "1991-09-23", "close": 1064.48013, "volume": null}, {"date": "1991-09-24", "close": 946.20456, "volume": 17.0}, {"date": "1991-09-25", "close": 946.20456, "volume": 4.0}, {"date": "1991-09-26", "close": 887.066775, "volume": 1.0}, {"date": "1991-09-27", "close": 827.92899, "volume": 16.0}, {"date": "1991-09-30", "close": 1005.342345, "volume": 32.0}, {"date": "1991-10-01", "close": 1005.342345, "volume": 20.0}, {"date": "1991-10-02", "close": 1005.342345, "volume": 11.0}, {"date": "1991-10-03", "close": 1064.48013, "volume": 13.0}, {"date": "1991-10-04", "close": 1064.48013, "volume": 16.0}, {"date": "1991-10-07", "close": 1064.48013, "volume": 2.0}, {"date": "1991-10-08", "close": 1064.48013, "volume": 10.0}, {"date": "1991-10-09", "close": 1005.342345, "volume": 24.0}, {"date": "1991-10-10", "close": 1005.342345, "volume": null}, {"date": "1991-10-11", "close": 1005.342345, "volume": null}, {"date": "1991-10-14", "close": 946.20456, "volume": 14.0}, {"date": "1991-10-15", "close": 887.066775, "volume": 2.0}, {"date": "1991-10-16", "close": 946.20456, "volume": 0.0}, {"date": "1991-10-17", "close": 1005.342345, "volume": 10.0}, {"date": "1991-10-18", "close": 1005.342345, "volume": 16.0}, {"date": "1991-10-21", "close": 1064.48013, "volume": 22.0}, {"date": "1991-10-22", "close": 1064.48013, "volume": 6.0}, {"date": "1991-10-23", "close": 1005.342345, "volume": 29.0}, {"date": "1991-10-24", "close": 1005.342345, "volume": 11.0}, {"date": "1991-10-25", "close": 1005.342345, "volume": null}, {"date": "1991-10-28", "close": 1005.342345, "volume": 5.0}, {"date": "1991-10-29", "close": 946.20456, "volume": 34.0}, {"date": "1991-10-30", "close": 1123.617915, "volume": 159.0}, {"date": "1991-10-31", "close": 1123.617915, "volume": null}, {"date": "1991-11-01", "close": 946.20456, "volume": 46.0}, {"date": "1991-11-04", "close": 946.20456, "volume": 33.0}, {"date": "1991-11-05", "close": 946.20456, "volume": null}, {"date": "1991-11-06", "close": 1005.342345, "volume": 4.0}, {"date": "1991-11-07", "close": 1005.342345, "volume": 22.0}, {"date": "1991-11-08", "close": 1005.342345, "volume": null}, {"date": "1991-11-11", "close": 1005.342345, "volume": 2.0}, {"date": "1991-11-12", "close": 946.20456, "volume": 1.0}, {"date": "1991-11-13", "close": 946.20456, "volume": null}, {"date": "1991-11-14", "close": 946.20456, "volume": 18.0}, {"date": "1991-11-15", "close": 946.20456, "volume": 3.0}, {"date": "1991-11-18", "close": 827.92899, "volume": 5.0}, {"date": "1991-11-19", "close": 827.92899, "volume": null}, {"date": "1991-11-20", "close": 887.066775, "volume": 7.0}, {"date": "1991-11-21", "close": 887.066775, "volume": 5.0}, {"date": "1991-11-22", "close": 887.066775, "volume": null}, {"date": "1991-11-25", "close": 887.066775, "volume": 9.0}, {"date": "1991-11-26", "close": 887.066775, "volume": 2.0}, {"date": "1991-11-27", "close": 827.92899, "volume": 13.0}, {"date": "1991-11-28", "close": 827.92899, "volume": null}, {"date": "1991-11-29", "close": 768.791205, "volume": 8.0}, {"date": "1991-12-02", "close": 709.65342, "volume": 21.0}, {"date": "1991-12-03", "close": 709.65342, "volume": 2.0}, {"date": "1991-12-04", "close": 768.791205, "volume": 8.0}, {"date": "1991-12-05", "close": 887.066775, "volume": 6.0}, {"date": "1991-12-06", "close": 827.92899, "volume": 18.0}, {"date": "1991-12-09", "close": 827.92899, "volume": null}, {"date": "1991-12-10", "close": 827.92899, "volume": 6.0}, {"date": "1991-12-11", "close": 768.791205, "volume": 1.0}, {"date": "1991-12-12", "close": 768.791205, "volume": null}, {"date": "1991-12-13", "close": 768.791205, "volume": 3.0}, {"date": "1991-12-16", "close": 827.92899, "volume": 8.0}, {"date": "1991-12-17", "close": 827.92899, "volume": null}, {"date": "1991-12-18", "close": 827.92899, "volume": 21.0}, {"date": "1991-12-19", "close": 827.92899, "volume": null}, {"date": "1991-12-20", "close": 887.066775, "volume": 1.0}, {"date": "1991-12-23", "close": 887.066775, "volume": null}, {"date": "1991-12-24", "close": 827.92899, "volume": 8.0}, {"date": "1991-12-25", "close": 827.92899, "volume": null}, {"date": "1991-12-26", "close": 827.92899, "volume": null}, {"date": "1991-12-27", "close": 827.92899, "volume": 4.0}, {"date": "1991-12-30", "close": 827.92899, "volume": null}, {"date": "1991-12-31", "close": 887.066775, "volume": 1.0}, {"date": "1992-01-01", "close": 887.066775, "volume": null}, {"date": "1992-01-02", "close": 887.066775, "volume": null}, {"date": "1992-01-03", "close": 887.066775, "volume": null}, {"date": "1992-01-06", "close": 887.066775, "volume": null}, {"date": "1992-01-07", "close": 887.066775, "volume": 4.0}, {"date": "1992-01-08", "close": 887.066775, "volume": null}, {"date": "1992-01-09", "close": 887.066775, "volume": null}, {"date": "1992-01-10", "close": 827.92899, "volume": 12.0}, {"date": "1992-01-13", "close": 827.92899, "volume": 16.0}, {"date": "1992-01-14", "close": 768.791205, "volume": 8.0}, {"date": "1992-01-15", "close": 768.791205, "volume": 4.0}, {"date": "1992-01-16", "close": 768.791205, "volume": 8.0}, {"date": "1992-01-17", "close": 768.791205, "volume": null}, {"date": "1992-01-20", "close": 827.92899, "volume": 26.0}, {"date": "1992-01-21", "close": 827.92899, "volume": 3.0}, {"date": "1992-01-22", "close": 827.92899, "volume": 1.0}, {"date": "1992-01-23", "close": 827.92899, "volume": 2.0}, {"date": "1992-01-24", "close": 768.791205, "volume": 8.0}, {"date": "1992-01-27", "close": 768.791205, "volume": null}, {"date": "1992-01-28", "close": 768.791205, "volume": null}, {"date": "1992-01-29", "close": 827.92899, "volume": 17.0}, {"date": "1992-01-30", "close": 768.791205, "volume": 1.0}, {"date": "1992-01-31", "close": 768.791205, "volume": 2.0}, {"date": "1992-02-03", "close": 827.92899, "volume": 4.0}, {"date": "1992-02-04", "close": 827.92899, "volume": 13.0}, {"date": "1992-02-05", "close": 827.92899, "volume": 14.0}, {"date": "1992-02-06", "close": 827.92899, "volume": 2.0}, {"date": "1992-02-07", "close": 827.92899, "volume": null}, {"date": "1992-02-10", "close": 827.92899, "volume": 3.0}, {"date": "1992-02-11", "close": 827.92899, "volume": 1.0}, {"date": "1992-02-12", "close": 768.791205, "volume": 11.0}, {"date": "1992-02-13", "close": 768.791205, "volume": 4.0}, {"date": "1992-02-14", "close": 768.791205, "volume": null}, {"date": "1992-02-17", "close": 768.791205, "volume": null}, {"date": "1992-02-18", "close": 768.791205, "volume": null}, {"date": "1992-02-19", "close": 768.791205, "volume": 1.0}, {"date": "1992-02-20", "close": 827.92899, "volume": 2.0}, {"date": "1992-02-21", "close": 768.791205, "volume": 5.0}, {"date": "1992-02-24", "close": 709.65342, "volume": 16.0}, {"date": "1992-02-25", "close": 709.65342, "volume": null}, {"date": "1992-02-26", "close": 709.65342, "volume": 11.0}, {"date": "1992-02-27", "close": 709.65342, "volume": 2.0}, {"date": "1992-02-28", "close": 709.65342, "volume": null}, {"date": "1992-03-02", "close": 709.65342, "volume": null}, {"date": "1992-03-03", "close": 650.515635, "volume": 16.0}, {"date": "1992-03-04", "close": 709.65342, "volume": 4.0}, {"date": "1992-03-05", "close": 768.791205, "volume": 15.0}, {"date": "1992-03-06", "close": 768.791205, "volume": 8.0}, {"date": "1992-03-09", "close": 946.20456, "volume": 77.0}, {"date": "1992-03-10", "close": 946.20456, "volume": 58.0}, {"date": "1992-03-11", "close": 887.066775, "volume": 16.0}, {"date": "1992-03-12", "close": 887.066775, "volume": 17.0}, {"date": "1992-03-13", "close": 827.92899, "volume": 8.0}, {"date": "1992-03-16", "close": 827.92899, "volume": null}, {"date": "1992-03-17", "close": 827.92899, "volume": null}, {"date": "1992-03-18", "close": 827.92899, "volume": null}, {"date": "1992-03-19", "close": 768.791205, "volume": 1.0}, {"date": "1992-03-20", "close": 768.791205, "volume": 14.0}, {"date": "1992-03-23", "close": 768.791205, "volume": null}, {"date": "1992-03-24", "close": 768.791205, "volume": 4.0}, {"date": "1992-03-25", "close": 768.791205, "volume": null}, {"date": "1992-03-26", "close": 768.791205, "volume": null}, {"date": "1992-03-27", "close": 768.791205, "volume": 1.0}, {"date": "1992-03-30", "close": 768.791205, "volume": null}, {"date": "1992-03-31", "close": 768.791205, "volume": null}, {"date": "1992-04-01", "close": 768.791205, "volume": null}, {"date": "1992-04-02", "close": 768.791205, "volume": 2.0}, {"date": "1992-04-03", "close": 709.65342, "volume": 13.0}, {"date": "1992-04-06", "close": 709.65342, "volume": null}, {"date": "1992-04-07", "close": 709.65342, "volume": null}, {"date": "1992-04-08", "close": 591.37785, "volume": 4.0}, {"date": "1992-04-09", "close": 591.37785, "volume": null}, {"date": "1992-04-10", "close": 709.65342, "volume": 9.0}, {"date": "1992-04-13", "close": 709.65342, "volume": 12.0}, {"date": "1992-04-14", "close": 709.65342, "volume": null}, {"date": "1992-04-15", "close": 650.515635, "volume": 8.0}, {"date": "1992-04-16", "close": 591.37785, "volume": 74.0}, {"date": "1992-04-17", "close": 591.37785, "volume": null}, {"date": "1992-04-20", "close": 591.37785, "volume": null}, {"date": "1992-04-21", "close": 591.37785, "volume": 43.0}, {"date": "1992-04-22", "close": 591.37785, "volume": 3.0}, {"date": "1992-04-23", "close": 591.37785, "volume": 3.0}, {"date": "1992-04-24", "close": 591.37785, "volume": 58.0}, {"date": "1992-04-27", "close": 591.37785, "volume": null}, {"date": "1992-04-28", "close": 650.515635, "volume": 0.0}, {"date": "1992-04-29", "close": 650.515635, "volume": null}, {"date": "1992-04-30", "close": 650.515635, "volume": null}, {"date": "1992-05-01", "close": 709.65342, "volume": 25.0}, {"date": "1992-05-04", "close": 709.65342, "volume": 7.0}, {"date": "1992-05-05", "close": 709.65342, "volume": null}, {"date": "1992-05-06", "close": 650.515635, "volume": 14.0}, {"date": "1992-05-07", "close": 650.515635, "volume": null}, {"date": "1992-05-08", "close": 650.515635, "volume": 8.0}, {"date": "1992-05-11", "close": 709.65342, "volume": 50.0}, {"date": "1992-05-12", "close": 709.65342, "volume": null}, {"date": "1992-05-13", "close": 768.791205, "volume": 10.0}, {"date": "1992-05-14", "close": 768.791205, "volume": null}, {"date": "1992-05-15", "close": 768.791205, "volume": null}, {"date": "1992-05-18", "close": 768.791205, "volume": 3.0}, {"date": "1992-05-19", "close": 768.791205, "volume": 23.0}, {"date": "1992-05-20", "close": 709.65342, "volume": 17.0}, {"date": "1992-05-21", "close": 650.515635, "volume": 3.0}, {"date": "1992-05-22", "close": 650.515635, "volume": 2.0}, {"date": "1992-05-25", "close": 709.65342, "volume": 1.0}, {"date": "1992-05-26", "close": 709.65342, "volume": null}, {"date": "1992-05-27", "close": 709.65342, "volume": 20.0}, {"date": "1992-05-28", "close": 827.92899, "volume": 17.0}, {"date": "1992-05-29", "close": 768.791205, "volume": 38.0}, {"date": "1992-06-01", "close": 768.791205, "volume": 2.0}, {"date": "1992-06-02", "close": 768.791205, "volume": 21.0}, {"date": "1992-06-03", "close": 768.791205, "volume": null}, {"date": "1992-06-04", "close": 768.791205, "volume": 24.0}, {"date": "1992-06-05", "close": 768.791205, "volume": null}, {"date": "1992-06-08", "close": 768.791205, "volume": null}, {"date": "1992-06-09", "close": 768.791205, "volume": 3.0}, {"date": "1992-06-10", "close": 768.791205, "volume": null}, {"date": "1992-06-11", "close": 768.791205, "volume": null}, {"date": "1992-06-12", "close": 768.791205, "volume": null}, {"date": "1992-06-15", "close": 768.791205, "volume": 14.0}, {"date": "1992-06-16", "close": 768.791205, "volume": 2.0}, {"date": "1992-06-17", "close": 709.65342, "volume": 10.0}, {"date": "1992-06-18", "close": 709.65342, "volume": null}, {"date": "1992-06-19", "close": 709.65342, "volume": null}, {"date": "1992-06-22", "close": 650.515635, "volume": 2.0}, {"date": "1992-06-23", "close": 709.65342, "volume": 8.0}, {"date": "1992-06-24", "close": 827.92899, "volume": 43.0}, {"date": "1992-06-25", "close": 887.066775, "volume": 9.0}, {"date": "1992-06-26", "close": 887.066775, "volume": 9.0}, {"date": "1992-06-29", "close": 946.20456, "volume": 7.0}, {"date": "1992-06-30", "close": 887.066775, "volume": 5.0}, {"date": "1992-07-01", "close": 887.066775, "volume": null}, {"date": "1992-07-02", "close": 887.066775, "volume": 5.0}, {"date": "1992-07-03", "close": 887.066775, "volume": 25.0}, {"date": "1992-07-06", "close": 887.066775, "volume": 16.0}, {"date": "1992-07-07", "close": 887.066775, "volume": 17.0}, {"date": "1992-07-08", "close": 827.92899, "volume": 2.0}, {"date": "1992-07-09", "close": 887.066775, "volume": 3.0}, {"date": "1992-07-10", "close": 1005.342345, "volume": 41.0}, {"date": "1992-07-13", "close": 1005.342345, "volume": 49.0}, {"date": "1992-07-14", "close": 946.20456, "volume": 16.0}, {"date": "1992-07-15", "close": 946.20456, "volume": 8.0}, {"date": "1992-07-16", "close": 946.20456, "volume": 3.0}, {"date": "1992-07-17", "close": 946.20456, "volume": 9.0}, {"date": "1992-07-20", "close": 1005.342345, "volume": 19.0}, {"date": "1992-07-21", "close": 946.20456, "volume": 4.0}, {"date": "1992-07-22", "close": 946.20456, "volume": 15.0}, {"date": "1992-07-23", "close": 946.20456, "volume": null}, {"date": "1992-07-24", "close": 946.20456, "volume": null}, {"date": "1992-07-27", "close": 887.066775, "volume": 18.0}, {"date": "1992-07-28", "close": 887.066775, "volume": 2.0}, {"date": "1992-07-29", "close": 887.066775, "volume": 8.0}, {"date": "1992-07-30", "close": 887.066775, "volume": null}, {"date": "1992-07-31", "close": 887.066775, "volume": null}, {"date": "1992-08-03", "close": 887.066775, "volume": null}, {"date": "1992-08-04", "close": 887.066775, "volume": 6.0}, {"date": "1992-08-05", "close": 946.20456, "volume": 9.0}, {"date": "1992-08-06", "close": 887.066775, "volume": 2.0}, {"date": "1992-08-07", "close": 887.066775, "volume": null}, {"date": "1992-08-10", "close": 946.20456, "volume": 6.0}, {"date": "1992-08-11", "close": 946.20456, "volume": 1.0}, {"date": "1992-08-12", "close": 946.20456, "volume": null}, {"date": "1992-08-13", "close": 887.066775, "volume": 24.0}, {"date": "1992-08-14", "close": 768.791205, "volume": 1.0}, {"date": "1992-08-17", "close": 827.92899, "volume": 8.0}, {"date": "1992-08-18", "close": 887.066775, "volume": 8.0}, {"date": "1992-08-19", "close": 887.066775, "volume": null}, {"date": "1992-08-20", "close": 887.066775, "volume": null}, {"date": "1992-08-21", "close": 827.92899, "volume": 1.0}, {"date": "1992-08-24", "close": 827.92899, "volume": null}, {"date": "1992-08-25", "close": 827.92899, "volume": null}, {"date": "1992-08-26", "close": 768.791205, "volume": 1.0}, {"date": "1992-08-27", "close": 768.791205, "volume": 2.0}, {"date": "1992-08-28", "close": 768.791205, "volume": 1.0}, {"date": "1992-08-31", "close": 768.791205, "volume": 4.0}, {"date": "1992-09-01", "close": 827.92899, "volume": 19.0}, {"date": "1992-09-02", "close": 827.92899, "volume": null}, {"date": "1992-09-03", "close": 827.92899, "volume": 9.0}, {"date": "1992-09-04", "close": 827.92899, "volume": 38.0}, {"date": "1992-09-07", "close": 827.92899, "volume": null}, {"date": "1992-09-08", "close": 827.92899, "volume": null}, {"date": "1992-09-09", "close": 827.92899, "volume": null}, {"date": "1992-09-10", "close": 827.92899, "volume": 8.0}, {"date": "1992-09-11", "close": 887.066775, "volume": 6.0}, {"date": "1992-09-14", "close": 887.066775, "volume": 2.0}, {"date": "1992-09-15", "close": 827.92899, "volume": 25.0}, {"date": "1992-09-16", "close": 827.92899, "volume": 7.0}, {"date": "1992-09-17", "close": 827.92899, "volume": 1.0}, {"date": "1992-09-18", "close": 827.92899, "volume": null}, {"date": "1992-09-21", "close": 768.791205, "volume": 1.0}, {"date": "1992-09-22", "close": 768.791205, "volume": 5.0}, {"date": "1992-09-23", "close": 768.791205, "volume": null}, {"date": "1992-09-24", "close": 709.65342, "volume": 3.0}, {"date": "1992-09-25", "close": 709.65342, "volume": null}, {"date": "1992-09-28", "close": 709.65342, "volume": null}, {"date": "1992-09-29", "close": 709.65342, "volume": null}, {"date": "1992-09-30", "close": 709.65342, "volume": null}, {"date": "1992-10-01", "close": 709.65342, "volume": null}, {"date": "1992-10-02", "close": 709.65342, "volume": null}, {"date": "1992-10-05", "close": 709.65342, "volume": 3.0}, {"date": "1992-10-06", "close": 709.65342, "volume": 2.0}, {"date": "1992-10-07", "close": 709.65342, "volume": null}, {"date": "1992-10-08", "close": 650.515635, "volume": 18.0}, {"date": "1992-10-09", "close": 650.515635, "volume": null}, {"date": "1992-10-12", "close": 709.65342, "volume": 13.0}, {"date": "1992-10-13", "close": 709.65342, "volume": null}, {"date": "1992-10-14", "close": 709.65342, "volume": null}, {"date": "1992-10-15", "close": 709.65342, "volume": 0.0}, {"date": "1992-10-16", "close": 650.515635, "volume": 5.0}, {"date": "1992-10-19", "close": 650.515635, "volume": 13.0}, {"date": "1992-10-20", "close": 709.65342, "volume": 17.0}, {"date": "1992-10-21", "close": 709.65342, "volume": null}, {"date": "1992-10-22", "close": 709.65342, "volume": null}, {"date": "1992-10-23", "close": 650.515635, "volume": 3.0}, {"date": "1992-10-26", "close": 650.515635, "volume": 3.0}, {"date": "1992-10-27", "close": 650.515635, "volume": null}, {"date": "1992-10-28", "close": 650.515635, "volume": null}, {"date": "1992-10-29", "close": 650.515635, "volume": null}, {"date": "1992-10-30", "close": 650.515635, "volume": 20.0}, {"date": "1992-11-02", "close": 591.37785, "volume": 8.0}, {"date": "1992-11-03", "close": 591.37785, "volume": null}, {"date": "1992-11-04", "close": 591.37785, "volume": null}, {"date": "1992-11-05", "close": 591.37785, "volume": null}, {"date": "1992-11-06", "close": 591.37785, "volume": null}, {"date": "1992-11-09", "close": 532.240065, "volume": 4.0}, {"date": "1992-11-10", "close": 532.240065, "volume": null}, {"date": "1992-11-11", "close": 532.240065, "volume": 1.0}, {"date": "1992-11-12", "close": 532.240065, "volume": null}, {"date": "1992-11-13", "close": 532.240065, "volume": null}, {"date": "1992-11-16", "close": 532.240065, "volume": null}, {"date": "1992-11-17", "close": 473.10228, "volume": 0.0}, {"date": "1992-11-18", "close": 473.10228, "volume": 8.0}, {"date": "1992-11-19", "close": 473.10228, "volume": null}, {"date": "1992-11-20", "close": 532.240065, "volume": 34.0}, {"date": "1992-11-23", "close": 532.240065, "volume": null}, {"date": "1992-11-24", "close": 532.240065, "volume": null}, {"date": "1992-11-25", "close": 532.240065, "volume": null}, {"date": "1992-11-26", "close": 473.10228, "volume": 1.0}, {"date": "1992-11-27", "close": 473.10228, "volume": 3.0}, {"date": "1992-11-30", "close": 532.240065, "volume": 1.0}, {"date": "1992-12-01", "close": 532.240065, "volume": null}, {"date": "1992-12-02", "close": 532.240065, "volume": null}, {"date": "1992-12-03", "close": 473.10228, "volume": 5.0}, {"date": "1992-12-04", "close": 473.10228, "volume": 0.0}, {"date": "1992-12-07", "close": 473.10228, "volume": null}, {"date": "1992-12-08", "close": 473.10228, "volume": 8.0}, {"date": "1992-12-09", "close": 473.10228, "volume": null}, {"date": "1992-12-10", "close": 473.10228, "volume": 1.0}, {"date": "1992-12-11", "close": 473.10228, "volume": null}, {"date": "1992-12-14", "close": 532.240065, "volume": 3.0}, {"date": "1992-12-15", "close": 532.240065, "volume": null}, {"date": "1992-12-16", "close": 532.240065, "volume": 8.0}, {"date": "1992-12-17", "close": 532.240065, "volume": 2.0}, {"date": "1992-12-18", "close": 532.240065, "volume": null}, {"date": "1992-12-21", "close": 532.240065, "volume": null}, {"date": "1992-12-22", "close": 591.37785, "volume": 8.0}, {"date": "1992-12-23", "close": 591.37785, "volume": null}, {"date": "1992-12-24", "close": 591.37785, "volume": null}, {"date": "1992-12-25", "close": 591.37785, "volume": null}, {"date": "1992-12-28", "close": 591.37785, "volume": null}, {"date": "1992-12-29", "close": 591.37785, "volume": null}, {"date": "1992-12-30", "close": 591.37785, "volume": null}, {"date": "1992-12-31", "close": 591.37785, "volume": null}, {"date": "1993-01-01", "close": 591.37785, "volume": null}, {"date": "1993-01-04", "close": 591.37785, "volume": null}, {"date": "1993-01-05", "close": 591.37785, "volume": null}, {"date": "1993-01-06", "close": 591.37785, "volume": null}, {"date": "1993-01-07", "close": 591.37785, "volume": 12.0}, {"date": "1993-01-08", "close": 650.515635, "volume": 8.0}, {"date": "1993-01-11", "close": 591.37785, "volume": 0.0}, {"date": "1993-01-12", "close": 591.37785, "volume": 1.0}, {"date": "1993-01-13", "close": 532.240065, "volume": 3.0}, {"date": "1993-01-14", "close": 532.240065, "volume": null}, {"date": "1993-01-15", "close": 591.37785, "volume": 3.0}, {"date": "1993-01-18", "close": 591.37785, "volume": 1.0}, {"date": "1993-01-19", "close": 591.37785, "volume": null}, {"date": "1993-01-20", "close": 591.37785, "volume": null}, {"date": "1993-01-21", "close": 591.37785, "volume": null}, {"date": "1993-01-22", "close": 591.37785, "volume": null}, {"date": "1993-01-25", "close": 532.240065, "volume": 1.0}, {"date": "1993-01-26", "close": 532.240065, "volume": null}, {"date": "1993-01-27", "close": 532.240065, "volume": 4.0}, {"date": "1993-01-28", "close": 473.10228, "volume": 2.0}, {"date": "1993-01-29", "close": 473.10228, "volume": null}, {"date": "1993-02-01", "close": 473.10228, "volume": null}, {"date": "1993-02-02", "close": 473.10228, "volume": null}, {"date": "1993-02-03", "close": 473.10228, "volume": null}, {"date": "1993-02-04", "close": 473.10228, "volume": null}, {"date": "1993-02-05", "close": 532.240065, "volume": 4.0}, {"date": "1993-02-08", "close": 532.240065, "volume": null}, {"date": "1993-02-09", "close": 473.10228, "volume": 10.0}, {"date": "1993-02-10", "close": 473.10228, "volume": null}, {"date": "1993-02-11", "close": 532.240065, "volume": 3.0}, {"date": "1993-02-12", "close": 591.37785, "volume": 10.0}, {"date": "1993-02-15", "close": 591.37785, "volume": null}, {"date": "1993-02-16", "close": 591.37785, "volume": null}, {"date": "1993-02-17", "close": 650.515635, "volume": 84.0}, {"date": "1993-02-18", "close": 709.65342, "volume": 41.0}, {"date": "1993-02-19", "close": 709.65342, "volume": 22.0}, {"date": "1993-02-22", "close": 709.65342, "volume": null}, {"date": "1993-02-23", "close": 827.92899, "volume": 45.0}, {"date": "1993-02-24", "close": 887.066775, "volume": 17.0}, {"date": "1993-02-25", "close": 827.92899, "volume": 30.0}, {"date": "1993-02-26", "close": 827.92899, "volume": 47.0}, {"date": "1993-03-01", "close": 827.92899, "volume": 14.0}, {"date": "1993-03-02", "close": 827.92899, "volume": 8.0}, {"date": "1993-03-03", "close": 827.92899, "volume": 33.0}, {"date": "1993-03-04", "close": 827.92899, "volume": 19.0}, {"date": "1993-03-05", "close": 827.92899, "volume": null}, {"date": "1993-03-08", "close": 827.92899, "volume": 1.0}, {"date": "1993-03-09", "close": 827.92899, "volume": 11.0}, {"date": "1993-03-10", "close": 827.92899, "volume": 2.0}, {"date": "1993-03-11", "close": 887.066775, "volume": 20.0}, {"date": "1993-03-12", "close": 887.066775, "volume": 70.0}, {"date": "1993-03-15", "close": 887.066775, "volume": 69.0}, {"date": "1993-03-16", "close": 887.066775, "volume": 7.0}, {"date": "1993-03-17", "close": 887.066775, "volume": null}, {"date": "1993-03-18", "close": 887.066775, "volume": null}, {"date": "1993-03-19", "close": 768.791205, "volume": 19.0}, {"date": "1993-03-22", "close": 827.92899, "volume": 7.0}, {"date": "1993-03-23", "close": 827.92899, "volume": 11.0}, {"date": "1993-03-24", "close": 827.92899, "volume": 5.0}, {"date": "1993-03-25", "close": 827.92899, "volume": null}, {"date": "1993-03-26", "close": 827.92899, "volume": 13.0}, {"date": "1993-03-29", "close": 827.92899, "volume": 20.0}, {"date": "1993-03-30", "close": 827.92899, "volume": 8.0}, {"date": "1993-03-31", "close": 768.791205, "volume": 30.0}, {"date": "1993-04-01", "close": 827.92899, "volume": 25.0}, {"date": "1993-04-02", "close": 827.92899, "volume": 56.0}, {"date": "1993-04-05", "close": 887.066775, "volume": 12.0}, {"date": "1993-04-06", "close": 827.92899, "volume": 1.0}, {"date": "1993-04-07", "close": 827.92899, "volume": 2.0}, {"date": "1993-04-08", "close": 827.92899, "volume": 4.0}, {"date": "1993-04-09", "close": 827.92899, "volume": null}, {"date": "1993-04-12", "close": 827.92899, "volume": null}, {"date": "1993-04-13", "close": 827.92899, "volume": 9.0}, {"date": "1993-04-14", "close": 827.92899, "volume": 8.0}, {"date": "1993-04-15", "close": 887.066775, "volume": 36.0}, {"date": "1993-04-16", "close": 1064.48013, "volume": 38.0}, {"date": "1993-04-19", "close": 1123.617915, "volume": 35.0}, {"date": "1993-04-20", "close": 1123.617915, "volume": 62.0}, {"date": "1993-04-21", "close": 1182.7557, "volume": 47.0}, {"date": "1993-04-22", "close": 1301.03127, "volume": 107.0}, {"date": "1993-04-23", "close": 1301.03127, "volume": 203.0}, {"date": "1993-04-26", "close": 1301.03127, "volume": 48.0}, {"date": "1993-04-27", "close": 1301.03127, "volume": 82.0}, {"date": "1993-04-28", "close": 1301.03127, "volume": 83.0}, {"date": "1993-04-29", "close": 1182.7557, "volume": 25.0}, {"date": "1993-04-30", "close": 1182.7557, "volume": 35.0}, {"date": "1993-05-03", "close": 1123.617915, "volume": 17.0}, {"date": "1993-05-04", "close": 1123.617915, "volume": 2.0}, {"date": "1993-05-05", "close": 1182.7557, "volume": 12.0}, {"date": "1993-05-06", "close": 1123.617915, "volume": 3.0}, {"date": "1993-05-07", "close": 1123.617915, "volume": 12.0}, {"date": "1993-05-10", "close": 1123.617915, "volume": 13.0}, {"date": "1993-05-11", "close": 1123.617915, "volume": null}, {"date": "1993-05-12", "close": 1123.617915, "volume": 2.0}, {"date": "1993-05-13", "close": 1182.7557, "volume": 34.0}, {"date": "1993-05-14", "close": 1123.617915, "volume": 46.0}, {"date": "1993-05-17", "close": 1064.48013, "volume": 17.0}, {"date": "1993-05-18", "close": 1064.48013, "volume": 1.0}, {"date": "1993-05-19", "close": 1064.48013, "volume": 44.0}, {"date": "1993-05-20", "close": 1064.48013, "volume": 2.0}, {"date": "1993-05-21", "close": 1064.48013, "volume": 25.0}, {"date": "1993-05-24", "close": 1064.48013, "volume": 9.0}, {"date": "1993-05-25", "close": 1064.48013, "volume": null}, {"date": "1993-05-26", "close": 1005.342345, "volume": 44.0}, {"date": "1993-05-27", "close": 1005.342345, "volume": 8.0}, {"date": "1993-05-28", "close": 1064.48013, "volume": 37.0}, {"date": "1993-05-31", "close": 1182.7557, "volume": 88.0}, {"date": "1993-06-01", "close": 1182.7557, "volume": 253.0}, {"date": "1993-06-02", "close": 1301.03127, "volume": 50.0}, {"date": "1993-06-03", "close": 1301.03127, "volume": 4.0}, {"date": "1993-06-04", "close": 1182.7557, "volume": 49.0}, {"date": "1993-06-07", "close": 1123.617915, "volume": 8.0}, {"date": "1993-06-08", "close": 1123.617915, "volume": 2.0}, {"date": "1993-06-09", "close": 1064.48013, "volume": 21.0}, {"date": "1993-06-10", "close": 946.20456, "volume": 29.0}, {"date": "1993-06-11", "close": 946.20456, "volume": null}, {"date": "1993-06-14", "close": 946.20456, "volume": null}, {"date": "1993-06-15", "close": 946.20456, "volume": 28.0}, {"date": "1993-06-16", "close": 946.20456, "volume": 1.0}, {"date": "1993-06-17", "close": 887.066775, "volume": 3.0}, {"date": "1993-06-18", "close": 887.066775, "volume": null}, {"date": "1993-06-21", "close": 946.20456, "volume": 8.0}, {"date": "1993-06-22", "close": 1005.342345, "volume": 4.0}, {"date": "1993-06-23", "close": 887.066775, "volume": 13.0}, {"date": "1993-06-24", "close": 887.066775, "volume": null}, {"date": "1993-06-25", "close": 946.20456, "volume": 15.0}, {"date": "1993-06-28", "close": 1005.342345, "volume": 18.0}, {"date": "1993-06-29", "close": 1064.48013, "volume": 13.0}, {"date": "1993-06-30", "close": 1064.48013, "volume": 8.0}, {"date": "1993-07-01", "close": 1064.48013, "volume": 9.0}, {"date": "1993-07-02", "close": 1123.617915, "volume": 83.0}, {"date": "1993-07-05", "close": 1182.7557, "volume": 149.0}, {"date": "1993-07-06", "close": 1419.30684, "volume": 244.0}, {"date": "1993-07-07", "close": 1301.03127, "volume": 143.0}, {"date": "1993-07-08", "close": 1301.03127, "volume": 80.0}, {"date": "1993-07-09", "close": 1301.03127, "volume": 138.0}, {"date": "1993-07-12", "close": 1301.03127, "volume": 62.0}, {"date": "1993-07-13", "close": 1301.03127, "volume": 33.0}, {"date": "1993-07-14", "close": 1301.03127, "volume": 30.0}, {"date": "1993-07-15", "close": 1301.03127, "volume": 42.0}, {"date": "1993-07-16", "close": 1301.03127, "volume": 31.0}, {"date": "1993-07-19", "close": 1301.03127, "volume": 33.0}, {"date": "1993-07-20", "close": 1419.30684, "volume": 59.0}, {"date": "1993-07-21", "close": 1419.30684, "volume": 87.0}, {"date": "1993-07-22", "close": 1419.30684, "volume": 39.0}, {"date": "1993-07-23", "close": 1301.03127, "volume": 19.0}, {"date": "1993-07-26", "close": 1301.03127, "volume": 30.0}, {"date": "1993-07-27", "close": 1419.30684, "volume": 21.0}, {"date": "1993-07-28", "close": 1419.30684, "volume": 58.0}, {"date": "1993-07-29", "close": 1419.30684, "volume": 6.0}, {"date": "1993-07-30", "close": 1419.30684, "volume": 145.0}, {"date": "1993-08-02", "close": 1537.58241, "volume": 94.0}, {"date": "1993-08-03", "close": 1537.58241, "volume": 49.0}, {"date": "1993-08-04", "close": 1774.13355, "volume": 75.0}, {"date": "1993-08-05", "close": 2010.68469, "volume": 270.0}, {"date": "1993-08-06", "close": 1774.13355, "volume": 183.0}, {"date": "1993-08-09", "close": 1655.85798, "volume": 29.0}, {"date": "1993-08-10", "close": 1774.13355, "volume": 57.0}, {"date": "1993-08-11", "close": 1774.13355, "volume": 38.0}, {"date": "1993-08-12", "close": 1655.85798, "volume": 55.0}, {"date": "1993-08-13", "close": 1537.58241, "volume": 15.0}, {"date": "1993-08-16", "close": 1537.58241, "volume": 4.0}, {"date": "1993-08-17", "close": 1655.85798, "volume": 48.0}, {"date": "1993-08-18", "close": 1655.85798, "volume": 37.0}, {"date": "1993-08-19", "close": 1655.85798, "volume": 41.0}, {"date": "1993-08-20", "close": 1655.85798, "volume": 26.0}, {"date": "1993-08-23", "close": 1774.13355, "volume": 31.0}, {"date": "1993-08-24", "close": 1655.85798, "volume": 27.0}, {"date": "1993-08-25", "close": 1655.85798, "volume": 11.0}, {"date": "1993-08-26", "close": 1655.85798, "volume": 6.0}, {"date": "1993-08-27", "close": 1655.85798, "volume": 2.0}, {"date": "1993-08-30", "close": 1655.85798, "volume": 17.0}, {"date": "1993-08-31", "close": 1655.85798, "volume": 14.0}, {"date": "1993-09-01", "close": 1537.58241, "volume": 8.0}, {"date": "1993-09-02", "close": 1655.85798, "volume": 7.0}, {"date": "1993-09-03", "close": 1419.30684, "volume": 36.0}, {"date": "1993-09-06", "close": 1537.58241, "volume": 3.0}, {"date": "1993-09-07", "close": 1537.58241, "volume": 19.0}, {"date": "1993-09-08", "close": 1301.03127, "volume": 31.0}, {"date": "1993-09-09", "close": 1301.03127, "volume": 12.0}, {"date": "1993-09-10", "close": 1301.03127, "volume": 5.0}, {"date": "1993-09-13", "close": 1182.7557, "volume": 14.0}, {"date": "1993-09-14", "close": 1064.48013, "volume": 5.0}, {"date": "1993-09-15", "close": 1064.48013, "volume": 5.0}, {"date": "1993-09-16", "close": 1064.48013, "volume": 6.0}, {"date": "1993-09-17", "close": 1064.48013, "volume": null}, {"date": "1993-09-20", "close": 1182.7557, "volume": 5.0}, {"date": "1993-09-21", "close": 1182.7557, "volume": 12.0}, {"date": "1993-09-22", "close": 1301.03127, "volume": 22.0}, {"date": "1993-09-23", "close": 1301.03127, "volume": 4.0}, {"date": "1993-09-24", "close": 1301.03127, "volume": 10.0}, {"date": "1993-09-27", "close": 1182.7557, "volume": 9.0}, {"date": "1993-09-28", "close": 1123.617915, "volume": 14.0}, {"date": "1993-09-29", "close": 1182.7557, "volume": 1.0}, {"date": "1993-09-30", "close": 1182.7557, "volume": null}, {"date": "1993-10-01", "close": 1182.7557, "volume": 9.0}, {"date": "1993-10-04", "close": 1182.7557, "volume": null}, {"date": "1993-10-05", "close": 1182.7557, "volume": 2.0}, {"date": "1993-10-06", "close": 1182.7557, "volume": 5.0}, {"date": "1993-10-07", "close": 1182.7557, "volume": 3.0}, {"date": "1993-10-08", "close": 1182.7557, "volume": 4.0}, {"date": "1993-10-11", "close": 1301.03127, "volume": 6.0}, {"date": "1993-10-12", "close": 1537.58241, "volume": 40.0}, {"date": "1993-10-13", "close": 1537.58241, "volume": 4.0}, {"date": "1993-10-14", "close": 1537.58241, "volume": 4.0}, {"date": "1993-10-15", "close": 1419.30684, "volume": 18.0}, {"date": "1993-10-18", "close": 1537.58241, "volume": 11.0}, {"date": "1993-10-19", "close": 1537.58241, "volume": 9.0}, {"date": "1993-10-20", "close": 1419.30684, "volume": 3.0}, {"date": "1993-10-21", "close": 1419.30684, "volume": 7.0}, {"date": "1993-10-22", "close": 1419.30684, "volume": 7.0}, {"date": "1993-10-25", "close": 1301.03127, "volume": 5.0}, {"date": "1993-10-26", "close": 1182.7557, "volume": 12.0}, {"date": "1993-10-27", "close": 1301.03127, "volume": 3.0}, {"date": "1993-10-28", "close": 1182.7557, "volume": 7.0}, {"date": "1993-10-29", "close": 1301.03127, "volume": 4.0}, {"date": "1993-11-01", "close": 1182.7557, "volume": 14.0}, {"date": "1993-11-02", "close": 1182.7557, "volume": 1.0}, {"date": "1993-11-03", "close": 1182.7557, "volume": 4.0}, {"date": "1993-11-04", "close": 1182.7557, "volume": 22.0}, {"date": "1993-11-05", "close": 1123.617915, "volume": 1.0}, {"date": "1993-11-08", "close": 1301.03127, "volume": 14.0}, {"date": "1993-11-09", "close": 1301.03127, "volume": 19.0}, {"date": "1993-11-10", "close": 1301.03127, "volume": 3.0}, {"date": "1993-11-11", "close": 1301.03127, "volume": null}, {"date": "1993-11-12", "close": 1301.03127, "volume": null}, {"date": "1993-11-15", "close": 1182.7557, "volume": 0.0}, {"date": "1993-11-16", "close": 1301.03127, "volume": 29.0}, {"date": "1993-11-17", "close": 1182.7557, "volume": 15.0}, {"date": "1993-11-18", "close": 1301.03127, "volume": 1.0}, {"date": "1993-11-19", "close": 1301.03127, "volume": 22.0}, {"date": "1993-11-22", "close": 1301.03127, "volume": 19.0}, {"date": "1993-11-23", "close": 1301.03127, "volume": 0.0}, {"date": "1993-11-24", "close": 1301.03127, "volume": null}, {"date": "1993-11-25", "close": 1301.03127, "volume": 13.0}, {"date": "1993-11-26", "close": 1301.03127, "volume": 8.0}, {"date": "1993-11-29", "close": 1301.03127, "volume": 16.0}, {"date": "1993-11-30", "close": 1301.03127, "volume": 19.0}, {"date": "1993-12-01", "close": 1301.03127, "volume": 5.0}, {"date": "1993-12-02", "close": 1419.30684, "volume": 51.0}, {"date": "1993-12-03", "close": 1892.40912, "volume": 174.0}, {"date": "1993-12-06", "close": 1774.13355, "volume": 100.0}, {"date": "1993-12-07", "close": 1892.40912, "volume": 63.0}, {"date": "1993-12-08", "close": 2010.68469, "volume": 102.0}, {"date": "1993-12-09", "close": 2365.5114, "volume": 159.0}, {"date": "1993-12-10", "close": 2365.5114, "volume": 180.0}, {"date": "1993-12-13", "close": 2720.33811, "volume": 147.0}, {"date": "1993-12-14", "close": 2483.78697, "volume": 228.0}, {"date": "1993-12-15", "close": 2838.61368, "volume": 171.0}, {"date": "1993-12-16", "close": 4612.74723, "volume": 641.0}, {"date": "1993-12-17", "close": 4376.19609, "volume": 468.0}, {"date": "1993-12-20", "close": 4257.92052, "volume": 243.0}, {"date": "1993-12-21", "close": 3311.71596, "volume": 211.0}, {"date": "1993-12-22", "close": 3429.99153, "volume": 327.0}, {"date": "1993-12-23", "close": 3784.81824, "volume": 332.0}, {"date": "1993-12-24", "close": 3666.54267, "volume": 125.0}, {"date": "1993-12-27", "close": 3666.54267, "volume": null}, {"date": "1993-12-28", "close": 3666.54267, "volume": null}, {"date": "1993-12-29", "close": 3311.71596, "volume": 65.0}, {"date": "1993-12-30", "close": 2838.61368, "volume": 83.0}, {"date": "1993-12-31", "close": 2838.61368, "volume": 80.0}, {"date": "1994-01-03", "close": 2838.61368, "volume": null}, {"date": "1994-01-04", "close": 2838.61368, "volume": 36.0}, {"date": "1994-01-05", "close": 2720.33811, "volume": 22.0}, {"date": "1994-01-06", "close": 2365.5114, "volume": 20.0}, {"date": "1994-01-07", "close": 2128.96026, "volume": 27.0}, {"date": "1994-01-10", "close": 2247.23583, "volume": 34.0}, {"date": "1994-01-11", "close": 2128.96026, "volume": 40.0}, {"date": "1994-01-12", "close": 2128.96026, "volume": 43.0}, {"date": "1994-01-13", "close": 2010.68469, "volume": 27.0}, {"date": "1994-01-14", "close": 2365.5114, "volume": 57.0}, {"date": "1994-01-17", "close": 2365.5114, "volume": 16.0}, {"date": "1994-01-18", "close": 2247.23583, "volume": 43.0}, {"date": "1994-01-19", "close": 2128.96026, "volume": 11.0}, {"date": "1994-01-20", "close": 2010.68469, "volume": 10.0}, {"date": "1994-01-21", "close": 1892.40912, "volume": 27.0}, {"date": "1994-01-24", "close": 2010.68469, "volume": 23.0}, {"date": "1994-01-25", "close": 2247.23583, "volume": 8.0}, {"date": "1994-01-26", "close": 2247.23583, "volume": null}, {"date": "1994-01-27", "close": 2838.61368, "volume": 64.0}, {"date": "1994-01-28", "close": 2838.61368, "volume": 63.0}, {"date": "1994-01-31", "close": 3075.16482, "volume": 41.0}, {"date": "1994-02-01", "close": 2720.33811, "volume": 49.0}, {"date": "1994-02-02", "close": 2838.61368, "volume": 9.0}, {"date": "1994-02-03", "close": 2838.61368, "volume": 45.0}, {"date": "1994-02-04", "close": 2956.88925, "volume": 36.0}, {"date": "1994-02-07", "close": 2838.61368, "volume": 51.0}, {"date": "1994-02-08", "close": 2720.33811, "volume": 2.0}, {"date": "1994-02-09", "close": 2956.88925, "volume": 26.0}, {"date": "1994-02-10", "close": 2838.61368, "volume": 46.0}, {"date": "1994-02-11", "close": 3075.16482, "volume": 20.0}, {"date": "1994-02-14", "close": 3429.99153, "volume": 92.0}, {"date": "1994-02-15", "close": 3548.2671, "volume": 43.0}, {"date": "1994-02-16", "close": 3784.81824, "volume": 63.0}, {"date": "1994-02-17", "close": 3903.09381, "volume": 72.0}, {"date": "1994-02-18", "close": 3429.99153, "volume": 42.0}, {"date": "1994-02-21", "close": 3903.09381, "volume": 77.0}, {"date": "1994-02-22", "close": 4021.36938, "volume": 56.0}, {"date": "1994-02-23", "close": 4021.36938, "volume": 62.0}, {"date": "1994-02-24", "close": 3903.09381, "volume": 10.0}, {"date": "1994-02-25", "close": 3666.54267, "volume": 31.0}, {"date": "1994-02-28", "close": 3903.09381, "volume": 42.0}, {"date": "1994-03-01", "close": 4376.19609, "volume": 61.0}, {"date": "1994-03-02", "close": 4257.92052, "volume": 102.0}, {"date": "1994-03-03", "close": 4494.47166, "volume": 46.0}, {"date": "1994-03-04", "close": 4257.92052, "volume": 27.0}, {"date": "1994-03-07", "close": 4257.92052, "volume": 17.0}, {"date": "1994-03-08", "close": 4139.64495, "volume": 56.0}, {"date": "1994-03-09", "close": 4021.36938, "volume": 14.0}, {"date": "1994-03-10", "close": 3784.81824, "volume": 16.0}, {"date": "1994-03-11", "close": 3903.09381, "volume": 13.0}, {"date": "1994-03-14", "close": 3903.09381, "volume": 13.0}, {"date": "1994-03-15", "close": 3784.81824, "volume": 10.0}, {"date": "1994-03-16", "close": 3548.2671, "volume": 9.0}, {"date": "1994-03-17", "close": 3548.2671, "volume": 8.0}, {"date": "1994-03-18", "close": 3666.54267, "volume": 40.0}, {"date": "1994-03-21", "close": 3548.2671, "volume": 19.0}, {"date": "1994-03-22", "close": 3311.71596, "volume": 16.0}, {"date": "1994-03-23", "close": 3311.71596, "volume": 16.0}, {"date": "1994-03-24", "close": 3429.99153, "volume": 5.0}, {"date": "1994-03-25", "close": 3311.71596, "volume": 10.0}, {"date": "1994-03-28", "close": 3193.44039, "volume": 6.0}, {"date": "1994-03-29", "close": 3193.44039, "volume": 6.0}, {"date": "1994-03-30", "close": 3075.16482, "volume": 20.0}, {"date": "1994-03-31", "close": 2956.88925, "volume": 6.0}, {"date": "1994-04-01", "close": 2956.88925, "volume": null}, {"date": "1994-04-04", "close": 2956.88925, "volume": null}, {"date": "1994-04-05", "close": 2838.61368, "volume": 4.0}, {"date": "1994-04-06", "close": 2956.88925, "volume": 9.0}, {"date": "1994-04-07", "close": 2956.88925, "volume": 17.0}, {"date": "1994-04-08", "close": 3193.44039, "volume": 4.0}, {"date": "1994-04-11", "close": 3193.44039, "volume": 5.0}, {"date": "1994-04-12", "close": 3075.16482, "volume": 12.0}, {"date": "1994-04-13", "close": 2956.88925, "volume": 5.0}, {"date": "1994-04-14", "close": 3075.16482, "volume": 1.0}, {"date": "1994-04-15", "close": 2956.88925, "volume": 5.0}, {"date": "1994-04-18", "close": 3075.16482, "volume": 6.0}, {"date": "1994-04-19", "close": 2956.88925, "volume": 4.0}, {"date": "1994-04-20", "close": 2720.33811, "volume": 18.0}, {"date": "1994-04-21", "close": 2720.33811, "volume": 1.0}, {"date": "1994-04-22", "close": 2602.06254, "volume": 8.0}, {"date": "1994-04-25", "close": 2602.06254, "volume": null}, {"date": "1994-04-26", "close": 2838.61368, "volume": 11.0}, {"date": "1994-04-27", "close": 2956.88925, "volume": 6.0}, {"date": "1994-04-28", "close": 2956.88925, "volume": 2.0}, {"date": "1994-04-29", "close": 2720.33811, "volume": 10.0}, {"date": "1994-05-02", "close": 2720.33811, "volume": 4.0}, {"date": "1994-05-03", "close": 2365.5114, "volume": 18.0}, {"date": "1994-05-04", "close": 1892.40912, "volume": 22.0}, {"date": "1994-05-05", "close": 2128.96026, "volume": 10.0}, {"date": "1994-05-06", "close": 2128.96026, "volume": null}, {"date": "1994-05-09", "close": 2838.61368, "volume": 2.0}, {"date": "1994-05-10", "close": 2838.61368, "volume": 1.0}, {"date": "1994-05-11", "close": 2720.33811, "volume": 5.0}, {"date": "1994-05-12", "close": 2720.33811, "volume": 7.0}, {"date": "1994-05-13", "close": 2720.33811, "volume": 16.0}, {"date": "1994-05-16", "close": 2838.61368, "volume": 21.0}, {"date": "1994-05-17", "close": 2838.61368, "volume": 14.0}, {"date": "1994-05-18", "close": 2838.61368, "volume": 6.0}, {"date": "1994-05-19", "close": 2602.06254, "volume": 21.0}, {"date": "1994-05-20", "close": 2838.61368, "volume": 20.0}, {"date": "1994-05-23", "close": 2838.61368, "volume": 5.0}, {"date": "1994-05-24", "close": 2838.61368, "volume": null}, {"date": "1994-05-25", "close": 2720.33811, "volume": 1.0}, {"date": "1994-05-26", "close": 2602.06254, "volume": 8.0}, {"date": "1994-05-27", "close": 2602.06254, "volume": 1.0}, {"date": "1994-05-30", "close": 2602.06254, "volume": 0.0}, {"date": "1994-05-31", "close": 2483.78697, "volume": 9.0}, {"date": "1994-06-01", "close": 2365.5114, "volume": 6.0}, {"date": "1994-06-02", "close": 2247.23583, "volume": 4.0}, {"date": "1994-06-03", "close": 2247.23583, "volume": 11.0}, {"date": "1994-06-06", "close": 2247.23583, "volume": 14.0}, {"date": "1994-06-07", "close": 2128.96026, "volume": 12.0}, {"date": "1994-06-08", "close": 2365.5114, "volume": 8.0}, {"date": "1994-06-09", "close": 2247.23583, "volume": 6.0}, {"date": "1994-06-10", "close": 2247.23583, "volume": 1.0}, {"date": "1994-06-13", "close": 2247.23583, "volume": null}, {"date": "1994-06-14", "close": 2128.96026, "volume": 9.0}, {"date": "1994-06-15", "close": 2128.96026, "volume": 14.0}, {"date": "1994-06-16", "close": 2128.96026, "volume": 8.0}, {"date": "1994-06-17", "close": 2247.23583, "volume": 6.0}, {"date": "1994-06-20", "close": 2128.96026, "volume": 6.0}, {"date": "1994-06-21", "close": 2010.68469, "volume": 12.0}, {"date": "1994-06-22", "close": 2010.68469, "volume": 3.0}, {"date": "1994-06-23", "close": 2010.68469, "volume": 6.0}, {"date": "1994-06-24", "close": 2010.68469, "volume": 17.0}, {"date": "1994-06-27", "close": 2128.96026, "volume": 17.0}, {"date": "1994-06-28", "close": 2128.96026, "volume": 6.0}, {"date": "1994-06-29", "close": 2128.96026, "volume": 2.0}, {"date": "1994-06-30", "close": 2128.96026, "volume": 25.0}, {"date": "1994-07-01", "close": 2010.68469, "volume": 10.0}, {"date": "1994-07-04", "close": 2247.23583, "volume": 15.0}, {"date": "1994-07-05", "close": 2483.78697, "volume": 11.0}, {"date": "1994-07-06", "close": 2483.78697, "volume": 8.0}, {"date": "1994-07-07", "close": 2483.78697, "volume": null}, {"date": "1994-07-08", "close": 2365.5114, "volume": 2.0}, {"date": "1994-07-11", "close": 2365.5114, "volume": 1.0}, {"date": "1994-07-12", "close": 2365.5114, "volume": 9.0}, {"date": "1994-07-13", "close": 2365.5114, "volume": null}, {"date": "1994-07-14", "close": 2483.78697, "volume": 0.0}, {"date": "1994-07-15", "close": 3903.09381, "volume": 229.0}, {"date": "1994-07-18", "close": 3429.99153, "volume": 131.0}, {"date": "1994-07-19", "close": 3311.71596, "volume": 43.0}, {"date": "1994-07-20", "close": 3311.71596, "volume": 16.0}, {"date": "1994-07-21", "close": 3429.99153, "volume": 75.0}, {"date": "1994-07-22", "close": 3548.2671, "volume": 206.0}, {"date": "1994-07-25", "close": 3548.2671, "volume": 10.0}, {"date": "1994-07-26", "close": 3311.71596, "volume": 21.0}, {"date": "1994-07-27", "close": 3311.71596, "volume": 26.0}, {"date": "1994-07-28", "close": 3429.99153, "volume": 187.0}, {"date": "1994-07-29", "close": 3429.99153, "volume": 66.0}, {"date": "1994-08-01", "close": 3193.44039, "volume": 21.0}, {"date": "1994-08-02", "close": 3193.44039, "volume": 22.0}, {"date": "1994-08-03", "close": 3075.16482, "volume": 17.0}, {"date": "1994-08-04", "close": 3429.99153, "volume": 44.0}, {"date": "1994-08-05", "close": 3311.71596, "volume": 22.0}, {"date": "1994-08-08", "close": 3193.44039, "volume": 26.0}, {"date": "1994-08-09", "close": 3193.44039, "volume": 13.0}, {"date": "1994-08-10", "close": 3193.44039, "volume": 5.0}, {"date": "1994-08-11", "close": 3075.16482, "volume": 31.0}, {"date": "1994-08-12", "close": 2838.61368, "volume": 15.0}, {"date": "1994-08-15", "close": 2838.61368, "volume": 6.0}, {"date": "1994-08-16", "close": 2838.61368, "volume": 71.0}, {"date": "1994-08-17", "close": 2602.06254, "volume": 33.0}, {"date": "1994-08-18", "close": 2602.06254, "volume": 21.0}, {"date": "1994-08-19", "close": 2602.06254, "volume": 33.0}, {"date": "1994-08-22", "close": 2838.61368, "volume": 10.0}, {"date": "1994-08-23", "close": 2602.06254, "volume": 11.0}, {"date": "1994-08-24", "close": 2602.06254, "volume": 14.0}, {"date": "1994-08-25", "close": 2956.88925, "volume": 53.0}, {"date": "1994-08-26", "close": 2838.61368, "volume": 19.0}, {"date": "1994-08-29", "close": 2838.61368, "volume": 18.0}, {"date": "1994-08-30", "close": 2602.06254, "volume": 16.0}, {"date": "1994-08-31", "close": 2602.06254, "volume": 15.0}, {"date": "1994-09-01", "close": 2602.06254, "volume": 3.0}, {"date": "1994-09-02", "close": 2602.06254, "volume": 9.0}, {"date": "1994-09-05", "close": 2602.06254, "volume": 21.0}, {"date": "1994-09-06", "close": 2483.78697, "volume": 2.0}, {"date": "1994-09-07", "close": 2602.06254, "volume": 17.0}, {"date": "1994-09-08", "close": 2602.06254, "volume": 4.0}, {"date": "1994-09-09", "close": 2602.06254, "volume": 5.0}, {"date": "1994-09-12", "close": 2602.06254, "volume": 6.0}, {"date": "1994-09-13", "close": 2720.33811, "volume": 69.0}, {"date": "1994-09-14", "close": 2838.61368, "volume": 36.0}, {"date": "1994-09-15", "close": 2838.61368, "volume": 1.0}, {"date": "1994-09-16", "close": 3193.44039, "volume": 108.0}, {"date": "1994-09-19", "close": 3075.16482, "volume": 26.0}, {"date": "1994-09-20", "close": 2838.61368, "volume": 13.0}, {"date": "1994-09-21", "close": 2956.88925, "volume": 9.0}, {"date": "1994-09-22", "close": 2956.88925, "volume": 8.0}, {"date": "1994-09-23", "close": 2956.88925, "volume": 30.0}, {"date": "1994-09-26", "close": 2956.88925, "volume": 9.0}, {"date": "1994-09-27", "close": 2838.61368, "volume": 5.0}, {"date": "1994-09-28", "close": 2720.33811, "volume": 5.0}, {"date": "1994-09-29", "close": 2838.61368, "volume": 18.0}, {"date": "1994-09-30", "close": 2838.61368, "volume": 1.0}, {"date": "1994-10-03", "close": 2838.61368, "volume": 2.0}, {"date": "1994-10-04", "close": 3075.16482, "volume": 27.0}, {"date": "1994-10-05", "close": 2602.06254, "volume": 105.0}, {"date": "1994-10-06", "close": 2483.78697, "volume": 45.0}, {"date": "1994-10-07", "close": 2247.23583, "volume": 25.0}, {"date": "1994-10-10", "close": 2247.23583, "volume": 7.0}, {"date": "1994-10-11", "close": 2247.23583, "volume": 18.0}, {"date": "1994-10-12", "close": 2128.96026, "volume": 19.0}, {"date": "1994-10-13", "close": 2128.96026, "volume": 9.0}, {"date": "1994-10-14", "close": 2128.96026, "volume": 5.0}, {"date": "1994-10-17", "close": 2247.23583, "volume": 20.0}, {"date": "1994-10-18", "close": 2247.23583, "volume": 10.0}, {"date": "1994-10-19", "close": 2247.23583, "volume": null}, {"date": "1994-10-20", "close": 2128.96026, "volume": 21.0}, {"date": "1994-10-21", "close": 2010.68469, "volume": 11.0}, {"date": "1994-10-24", "close": 2010.68469, "volume": 10.0}, {"date": "1994-10-25", "close": 2010.68469, "volume": 8.0}, {"date": "1994-10-26", "close": 2010.68469, "volume": 4.0}, {"date": "1994-10-27", "close": 2247.23583, "volume": 34.0}, {"date": "1994-10-28", "close": 2128.96026, "volume": 3.0}, {"date": "1994-10-31", "close": 2128.96026, "volume": 16.0}, {"date": "1994-11-01", "close": 2128.96026, "volume": 0.0}, {"date": "1994-11-02", "close": 2247.23583, "volume": 11.0}, {"date": "1994-11-03", "close": 2247.23583, "volume": 1.0}, {"date": "1994-11-04", "close": 2010.68469, "volume": 24.0}, {"date": "1994-11-07", "close": 2010.68469, "volume": 7.0}, {"date": "1994-11-08", "close": 2128.96026, "volume": 2.0}, {"date": "1994-11-09", "close": 2128.96026, "volume": 2.0}, {"date": "1994-11-10", "close": 2128.96026, "volume": 0.0}, {"date": "1994-11-11", "close": 2010.68469, "volume": 28.0}, {"date": "1994-11-14", "close": 1892.40912, "volume": 3.0}, {"date": "1994-11-15", "close": 1892.40912, "volume": 4.0}, {"date": "1994-11-16", "close": 2010.68469, "volume": 8.0}, {"date": "1994-11-17", "close": 1892.40912, "volume": 2.0}, {"date": "1994-11-18", "close": 1892.40912, "volume": 14.0}, {"date": "1994-11-21", "close": 2010.68469, "volume": 1.0}, {"date": "1994-11-22", "close": 1774.13355, "volume": 4.0}, {"date": "1994-11-23", "close": 1537.58241, "volume": 1.0}, {"date": "1994-11-24", "close": 1774.13355, "volume": 13.0}, {"date": "1994-11-25", "close": 1892.40912, "volume": 10.0}, {"date": "1994-11-28", "close": 1892.40912, "volume": 1.0}, {"date": "1994-11-29", "close": 2010.68469, "volume": 7.0}, {"date": "1994-11-30", "close": 1892.40912, "volume": 5.0}, {"date": "1994-12-01", "close": 2010.68469, "volume": 10.0}, {"date": "1994-12-02", "close": 1892.40912, "volume": 10.0}, {"date": "1994-12-05", "close": 2010.68469, "volume": 25.0}, {"date": "1994-12-06", "close": 2010.68469, "volume": 28.0}, {"date": "1994-12-07", "close": 2010.68469, "volume": 2.0}, {"date": "1994-12-08", "close": 1892.40912, "volume": 2.0}, {"date": "1994-12-09", "close": 1892.40912, "volume": 5.0}, {"date": "1994-12-12", "close": 1774.13355, "volume": 7.0}, {"date": "1994-12-13", "close": 1892.40912, "volume": 7.0}, {"date": "1994-12-14", "close": 1774.13355, "volume": 3.0}, {"date": "1994-12-15", "close": 1892.40912, "volume": 7.0}, {"date": "1994-12-16", "close": 1892.40912, "volume": 3.0}, {"date": "1994-12-19", "close": 1774.13355, "volume": 26.0}, {"date": "1994-12-20", "close": 1774.13355, "volume": 1.0}, {"date": "1994-12-21", "close": 1774.13355, "volume": null}, {"date": "1994-12-22", "close": 1774.13355, "volume": 8.0}, {"date": "1994-12-23", "close": 1774.13355, "volume": null}, {"date": "1994-12-26", "close": 1774.13355, "volume": null}, {"date": "1994-12-27", "close": 1774.13355, "volume": null}, {"date": "1994-12-28", "close": 1892.40912, "volume": 7.0}, {"date": "1994-12-29", "close": 1892.40912, "volume": 0.0}, {"date": "1994-12-30", "close": 1774.13355, "volume": 7.0}, {"date": "1995-01-02", "close": 1774.13355, "volume": null}, {"date": "1995-01-03", "close": 1774.13355, "volume": null}, {"date": "1995-01-04", "close": 1774.13355, "volume": null}, {"date": "1995-01-05", "close": 1774.13355, "volume": null}, {"date": "1995-01-06", "close": 1774.13355, "volume": 4.0}, {"date": "1995-01-09", "close": 1774.13355, "volume": 13.0}, {"date": "1995-01-10", "close": 1774.13355, "volume": 0.0}, {"date": "1995-01-11", "close": 1774.13355, "volume": 5.0}, {"date": "1995-01-12", "close": 1892.40912, "volume": 9.0}, {"date": "1995-01-13", "close": 1774.13355, "volume": 23.0}, {"date": "1995-01-16", "close": 1774.13355, "volume": 10.0}, {"date": "1995-01-17", "close": 1774.13355, "volume": 6.0}, {"date": "1995-01-18", "close": 1655.85798, "volume": 1.0}, {"date": "1995-01-19", "close": 1655.85798, "volume": 35.0}, {"date": "1995-01-20", "close": 1655.85798, "volume": 14.0}, {"date": "1995-01-23", "close": 1537.58241, "volume": 32.0}, {"date": "1995-01-24", "close": 1537.58241, "volume": 1.0}, {"date": "1995-01-25", "close": 1892.40912, "volume": 22.0}, {"date": "1995-01-26", "close": 1892.40912, "volume": null}, {"date": "1995-01-27", "close": 2010.68469, "volume": 20.0}, {"date": "1995-01-30", "close": 1892.40912, "volume": 16.0}, {"date": "1995-01-31", "close": 1892.40912, "volume": 7.0}, {"date": "1995-02-01", "close": 1892.40912, "volume": 3.0}, {"date": "1995-02-02", "close": 1774.13355, "volume": 7.0}, {"date": "1995-02-03", "close": 1774.13355, "volume": 36.0}, {"date": "1995-02-06", "close": 1774.13355, "volume": 13.0}, {"date": "1995-02-07", "close": 1774.13355, "volume": 8.0}, {"date": "1995-02-08", "close": 1655.85798, "volume": 1.0}, {"date": "1995-02-09", "close": 1537.58241, "volume": 23.0}, {"date": "1995-02-10", "close": 1655.85798, "volume": 7.0}, {"date": "1995-02-13", "close": 1655.85798, "volume": null}, {"date": "1995-02-14", "close": 1537.58241, "volume": 4.0}, {"date": "1995-02-15", "close": 1655.85798, "volume": 0.0}, {"date": "1995-02-16", "close": 1419.30684, "volume": 20.0}, {"date": "1995-02-17", "close": 1419.30684, "volume": 2.0}, {"date": "1995-02-20", "close": 1537.58241, "volume": 8.0}, {"date": "1995-02-21", "close": 1655.85798, "volume": 11.0}, {"date": "1995-02-22", "close": 1892.40912, "volume": 66.0}, {"date": "1995-02-23", "close": 1892.40912, "volume": 29.0}, {"date": "1995-02-24", "close": 2010.68469, "volume": 52.0}, {"date": "1995-02-27", "close": 1892.40912, "volume": 20.0}, {"date": "1995-02-28", "close": 2010.68469, "volume": 23.0}, {"date": "1995-03-01", "close": 1774.13355, "volume": 11.0}, {"date": "1995-03-02", "close": 1774.13355, "volume": 8.0}, {"date": "1995-03-03", "close": 1655.85798, "volume": 7.0}, {"date": "1995-03-06", "close": 1655.85798, "volume": 1.0}, {"date": "1995-03-07", "close": 1655.85798, "volume": null}, {"date": "1995-03-08", "close": 1655.85798, "volume": 2.0}, {"date": "1995-03-09", "close": 1655.85798, "volume": null}, {"date": "1995-03-10", "close": 1655.85798, "volume": 8.0}, {"date": "1995-03-13", "close": 1655.85798, "volume": 5.0}, {"date": "1995-03-14", "close": 1774.13355, "volume": 4.0}, {"date": "1995-03-15", "close": 1655.85798, "volume": 5.0}, {"date": "1995-03-16", "close": 1537.58241, "volume": 3.0}, {"date": "1995-03-17", "close": 1537.58241, "volume": 6.0}, {"date": "1995-03-20", "close": 1537.58241, "volume": 13.0}, {"date": "1995-03-21", "close": 1537.58241, "volume": 4.0}, {"date": "1995-03-22", "close": 1537.58241, "volume": null}, {"date": "1995-03-23", "close": 1655.85798, "volume": 17.0}, {"date": "1995-03-24", "close": 1655.85798, "volume": 4.0}, {"date": "1995-03-27", "close": 1655.85798, "volume": 0.0}, {"date": "1995-03-28", "close": 1655.85798, "volume": null}, {"date": "1995-03-29", "close": 1655.85798, "volume": 13.0}, {"date": "1995-03-30", "close": 1655.85798, "volume": 1.0}, {"date": "1995-03-31", "close": 1655.85798, "volume": null}, {"date": "1995-04-03", "close": 1655.85798, "volume": 3.0}, {"date": "1995-04-04", "close": 1655.85798, "volume": 11.0}, {"date": "1995-04-05", "close": 1655.85798, "volume": 2.0}, {"date": "1995-04-06", "close": 1774.13355, "volume": 1.0}, {"date": "1995-04-07", "close": 1655.85798, "volume": 1.0}, {"date": "1995-04-10", "close": 1892.40912, "volume": 26.0}, {"date": "1995-04-11", "close": 1774.13355, "volume": 6.0}, {"date": "1995-04-12", "close": 1774.13355, "volume": 9.0}, {"date": "1995-04-13", "close": 1892.40912, "volume": 1.0}, {"date": "1995-04-14", "close": 1892.40912, "volume": null}, {"date": "1995-04-17", "close": 1892.40912, "volume": null}, {"date": "1995-04-18", "close": 1892.40912, "volume": 18.0}, {"date": "1995-04-19", "close": 1774.13355, "volume": 1.0}, {"date": "1995-04-20", "close": 2010.68469, "volume": 30.0}, {"date": "1995-04-21", "close": 1892.40912, "volume": 6.0}, {"date": "1995-04-24", "close": 1892.40912, "volume": null}, {"date": "1995-04-25", "close": 1892.40912, "volume": null}, {"date": "1995-04-26", "close": 1892.40912, "volume": 9.0}, {"date": "1995-04-27", "close": 1892.40912, "volume": 1.0}, {"date": "1995-04-28", "close": 1892.40912, "volume": 5.0}, {"date": "1995-05-01", "close": 1892.40912, "volume": 5.0}, {"date": "1995-05-02", "close": 1892.40912, "volume": 21.0}, {"date": "1995-05-03", "close": 2010.68469, "volume": 17.0}, {"date": "1995-05-04", "close": 2128.96026, "volume": 34.0}, {"date": "1995-05-05", "close": 2010.68469, "volume": 19.0}, {"date": "1995-05-08", "close": 2010.68469, "volume": 1.0}, {"date": "1995-05-09", "close": 2247.23583, "volume": 27.0}, {"date": "1995-05-10", "close": 2365.5114, "volume": 25.0}, {"date": "1995-05-11", "close": 2247.23583, "volume": 20.0}, {"date": "1995-05-12", "close": 2128.96026, "volume": 9.0}, {"date": "1995-05-15", "close": 2128.96026, "volume": 6.0}, {"date": "1995-05-16", "close": 2010.68469, "volume": 15.0}, {"date": "1995-05-17", "close": 2010.68469, "volume": 13.0}, {"date": "1995-05-18", "close": 2010.68469, "volume": 8.0}, {"date": "1995-05-19", "close": 1892.40912, "volume": 4.0}, {"date": "1995-05-22", "close": 2128.96026, "volume": 9.0}, {"date": "1995-05-23", "close": 2128.96026, "volume": 6.0}, {"date": "1995-05-24", "close": 2010.68469, "volume": 4.0}, {"date": "1995-05-25", "close": 2010.68469, "volume": null}, {"date": "1995-05-26", "close": 2010.68469, "volume": 4.0}, {"date": "1995-05-29", "close": 1892.40912, "volume": 5.0}, {"date": "1995-05-30", "close": 1892.40912, "volume": 1.0}, {"date": "1995-05-31", "close": 1774.13355, "volume": 1.0}, {"date": "1995-06-01", "close": 1892.40912, "volume": 14.0}, {"date": "1995-06-02", "close": 2010.68469, "volume": 3.0}, {"date": "1995-06-05", "close": 1892.40912, "volume": 3.0}, {"date": "1995-06-06", "close": 2010.68469, "volume": 2.0}, {"date": "1995-06-07", "close": 1774.13355, "volume": 26.0}, {"date": "1995-06-08", "close": 1892.40912, "volume": 1.0}, {"date": "1995-06-09", "close": 1774.13355, "volume": 2.0}, {"date": "1995-06-12", "close": 1774.13355, "volume": null}, {"date": "1995-06-13", "close": 1892.40912, "volume": 15.0}, {"date": "1995-06-14", "close": 1774.13355, "volume": 3.0}, {"date": "1995-06-15", "close": 1774.13355, "volume": 9.0}, {"date": "1995-06-16", "close": 1774.13355, "volume": 1.0}, {"date": "1995-06-19", "close": 1655.85798, "volume": 2.0}, {"date": "1995-06-20", "close": 1655.85798, "volume": 8.0}, {"date": "1995-06-21", "close": 1655.85798, "volume": 5.0}, {"date": "1995-06-22", "close": 1537.58241, "volume": 3.0}, {"date": "1995-06-23", "close": 1655.85798, "volume": 8.0}, {"date": "1995-06-26", "close": 1537.58241, "volume": 9.0}, {"date": "1995-06-27", "close": 1537.58241, "volume": 20.0}, {"date": "1995-06-28", "close": 1537.58241, "volume": 2.0}, {"date": "1995-06-29", "close": 1537.58241, "volume": null}, {"date": "1995-06-30", "close": 1655.85798, "volume": 2.0}, {"date": "1995-07-03", "close": 1655.85798, "volume": 1.0}, {"date": "1995-07-04", "close": 1774.13355, "volume": 5.0}, {"date": "1995-07-05", "close": 1655.85798, "volume": 2.0}, {"date": "1995-07-06", "close": 1774.13355, "volume": 1.0}, {"date": "1995-07-07", "close": 1774.13355, "volume": 1.0}, {"date": "1995-07-10", "close": 1655.85798, "volume": 0.0}, {"date": "1995-07-11", "close": 1655.85798, "volume": 9.0}, {"date": "1995-07-12", "close": 1655.85798, "volume": 2.0}, {"date": "1995-07-13", "close": 1655.85798, "volume": null}, {"date": "1995-07-14", "close": 1774.13355, "volume": 5.0}, {"date": "1995-07-17", "close": 1774.13355, "volume": 2.0}, {"date": "1995-07-18", "close": 1774.13355, "volume": 11.0}, {"date": "1995-07-19", "close": 1892.40912, "volume": 2.0}, {"date": "1995-07-20", "close": 1892.40912, "volume": 4.0}, {"date": "1995-07-21", "close": 1892.40912, "volume": 2.0}, {"date": "1995-07-24", "close": 1774.13355, "volume": 2.0}, {"date": "1995-07-25", "close": 1774.13355, "volume": 0.0}, {"date": "1995-07-26", "close": 1774.13355, "volume": 2.0}, {"date": "1995-07-27", "close": 1774.13355, "volume": 1.0}, {"date": "1995-07-28", "close": 1774.13355, "volume": 25.0}, {"date": "1995-07-31", "close": 1655.85798, "volume": 1.0}, {"date": "1995-08-01", "close": 1774.13355, "volume": 3.0}, {"date": "1995-08-02", "close": 1774.13355, "volume": 3.0}, {"date": "1995-08-03", "close": 1774.13355, "volume": 0.0}, {"date": "1995-08-04", "close": 1774.13355, "volume": 3.0}, {"date": "1995-08-07", "close": 1655.85798, "volume": 3.0}, {"date": "1995-08-08", "close": 1774.13355, "volume": 7.0}, {"date": "1995-08-09", "close": 1892.40912, "volume": 45.0}, {"date": "1995-08-10", "close": 1774.13355, "volume": 19.0}, {"date": "1995-08-11", "close": 1774.13355, "volume": null}, {"date": "1995-08-14", "close": 1774.13355, "volume": 10.0}, {"date": "1995-08-15", "close": 1892.40912, "volume": 9.0}, {"date": "1995-08-16", "close": 2483.78697, "volume": 225.0}, {"date": "1995-08-17", "close": 2247.23583, "volume": 116.0}, {"date": "1995-08-18", "close": 2247.23583, "volume": 26.0}, {"date": "1995-08-21", "close": 2247.23583, "volume": 34.0}, {"date": "1995-08-22", "close": 2365.5114, "volume": 10.0}, {"date": "1995-08-23", "close": 2247.23583, "volume": 35.0}, {"date": "1995-08-24", "close": 2247.23583, "volume": 20.0}, {"date": "1995-08-25", "close": 2247.23583, "volume": 36.0}, {"date": "1995-08-28", "close": 2128.96026, "volume": 10.0}, {"date": "1995-08-29", "close": 2010.68469, "volume": 19.0}, {"date": "1995-08-30", "close": 2010.68469, "volume": 7.0}, {"date": "1995-08-31", "close": 2128.96026, "volume": 23.0}, {"date": "1995-09-01", "close": 2128.96026, "volume": 8.0}, {"date": "1995-09-04", "close": 2128.96026, "volume": 14.0}, {"date": "1995-09-05", "close": 1892.40912, "volume": 10.0}, {"date": "1995-09-06", "close": 2010.68469, "volume": 0.0}, {"date": "1995-09-07", "close": 2010.68469, "volume": 15.0}, {"date": "1995-09-08", "close": 2010.68469, "volume": 7.0}, {"date": "1995-09-11", "close": 1892.40912, "volume": 0.0}, {"date": "1995-09-12", "close": 1892.40912, "volume": 3.0}, {"date": "1995-09-13", "close": 2010.68469, "volume": 12.0}, {"date": "1995-09-14", "close": 1892.40912, "volume": 19.0}, {"date": "1995-09-15", "close": 1892.40912, "volume": null}, {"date": "1995-09-18", "close": 1892.40912, "volume": 2.0}, {"date": "1995-09-19", "close": 2010.68469, "volume": 4.0}, {"date": "1995-09-20", "close": 2010.68469, "volume": 4.0}, {"date": "1995-09-21", "close": 1892.40912, "volume": 5.0}, {"date": "1995-09-22", "close": 1774.13355, "volume": 15.0}, {"date": "1995-09-25", "close": 1774.13355, "volume": 2.0}, {"date": "1995-09-26", "close": 1774.13355, "volume": 5.0}, {"date": "1995-09-27", "close": 1774.13355, "volume": 1.0}, {"date": "1995-09-28", "close": 1774.13355, "volume": 2.0}, {"date": "1995-09-29", "close": 1774.13355, "volume": null}, {"date": "1995-10-02", "close": 1774.13355, "volume": null}, {"date": "1995-10-03", "close": 1774.13355, "volume": 3.0}, {"date": "1995-10-04", "close": 1774.13355, "volume": 9.0}, {"date": "1995-10-05", "close": 1774.13355, "volume": 10.0}, {"date": "1995-10-06", "close": 1655.85798, "volume": 0.0}, {"date": "1995-10-09", "close": 1655.85798, "volume": 10.0}, {"date": "1995-10-10", "close": 1655.85798, "volume": 1.0}, {"date": "1995-10-11", "close": 1655.85798, "volume": null}, {"date": "1995-10-12", "close": 1655.85798, "volume": 6.0}, {"date": "1995-10-13", "close": 1655.85798, "volume": 9.0}, {"date": "1995-10-16", "close": 1655.85798, "volume": 5.0}, {"date": "1995-10-17", "close": 1655.85798, "volume": 10.0}, {"date": "1995-10-18", "close": 1655.85798, "volume": null}, {"date": "1995-10-19", "close": 1655.85798, "volume": null}, {"date": "1995-10-20", "close": 1655.85798, "volume": null}, {"date": "1995-10-23", "close": 1655.85798, "volume": 8.0}, {"date": "1995-10-24", "close": 1655.85798, "volume": 7.0}, {"date": "1995-10-25", "close": 1655.85798, "volume": 11.0}, {"date": "1995-10-26", "close": 1655.85798, "volume": 21.0}, {"date": "1995-10-27", "close": 1655.85798, "volume": 15.0}, {"date": "1995-10-30", "close": 1655.85798, "volume": 1.0}, {"date": "1995-10-31", "close": 1537.58241, "volume": 5.0}, {"date": "1995-11-01", "close": 1537.58241, "volume": 16.0}, {"date": "1995-11-02", "close": 1537.58241, "volume": 1.0}, {"date": "1995-11-03", "close": 1655.85798, "volume": 4.0}, {"date": "1995-11-06", "close": 1655.85798, "volume": 8.0}, {"date": "1995-11-07", "close": 1655.85798, "volume": null}, {"date": "1995-11-08", "close": 1655.85798, "volume": null}, {"date": "1995-11-09", "close": 1537.58241, "volume": 0.0}, {"date": "1995-11-10", "close": 1537.58241, "volume": 3.0}, {"date": "1995-11-13", "close": 1537.58241, "volume": 2.0}, {"date": "1995-11-14", "close": 1537.58241, "volume": 3.0}, {"date": "1995-11-15", "close": 1537.58241, "volume": 1.0}, {"date": "1995-11-16", "close": 1537.58241, "volume": 2.0}, {"date": "1995-11-17", "close": 1537.58241, "volume": 8.0}, {"date": "1995-11-20", "close": 1419.30684, "volume": 11.0}, {"date": "1995-11-21", "close": 1537.58241, "volume": 1.0}, {"date": "1995-11-22", "close": 1774.13355, "volume": 46.0}, {"date": "1995-11-23", "close": 1774.13355, "volume": 17.0}, {"date": "1995-11-24", "close": 1774.13355, "volume": 20.0}, {"date": "1995-11-27", "close": 1774.13355, "volume": 2.0}, {"date": "1995-11-28", "close": 2010.68469, "volume": 58.0}, {"date": "1995-11-29", "close": 2010.68469, "volume": 12.0}, {"date": "1995-11-30", "close": 2010.68469, "volume": 8.0}, {"date": "1995-12-01", "close": 2010.68469, "volume": null}, {"date": "1995-12-04", "close": 1951.546905, "volume": 5.0}, {"date": "1995-12-05", "close": 1892.40912, "volume": 16.0}, {"date": "1995-12-06", "close": 1892.40912, "volume": 13.0}, {"date": "1995-12-07", "close": 1892.40912, "volume": 13.0}, {"date": "1995-12-08", "close": 1892.40912, "volume": 2.0}, {"date": "1995-12-11", "close": 1892.40912, "volume": 6.0}, {"date": "1995-12-12", "close": 1774.13355, "volume": 12.0}, {"date": "1995-12-13", "close": 1655.85798, "volume": 10.0}, {"date": "1995-12-14", "close": 1537.58241, "volume": 1.0}, {"date": "1995-12-15", "close": 1537.58241, "volume": null}, {"date": "1995-12-18", "close": 1537.58241, "volume": 10.0}, {"date": "1995-12-19", "close": 1655.85798, "volume": 4.0}, {"date": "1995-12-20", "close": 1537.58241, "volume": 0.0}, {"date": "1995-12-21", "close": 1596.720195, "volume": 8.0}, {"date": "1995-12-22", "close": 1537.58241, "volume": 5.0}, {"date": "1995-12-25", "close": 1537.58241, "volume": null}, {"date": "1995-12-26", "close": 1537.58241, "volume": null}, {"date": "1995-12-27", "close": 1537.58241, "volume": null}, {"date": "1995-12-28", "close": 1537.58241, "volume": 2.0}, {"date": "1995-12-29", "close": 1537.58241, "volume": 24.0}, {"date": "1996-01-01", "close": 1537.58241, "volume": null}, {"date": "1996-01-02", "close": 1537.58241, "volume": null}, {"date": "1996-01-03", "close": 1537.58241, "volume": 3.0}, {"date": "1996-01-04", "close": 1596.720195, "volume": 3.0}, {"date": "1996-01-05", "close": 1537.58241, "volume": 0.0}, {"date": "1996-01-08", "close": 1596.720195, "volume": 18.0}, {"date": "1996-01-09", "close": 1596.720195, "volume": 27.0}, {"date": "1996-01-10", "close": 1596.720195, "volume": null}, {"date": "1996-01-11", "close": 1655.85798, "volume": 7.0}, {"date": "1996-01-12", "close": 1537.58241, "volume": 6.0}, {"date": "1996-01-15", "close": 1537.58241, "volume": 1.0}, {"date": "1996-01-16", "close": 1537.58241, "volume": null}, {"date": "1996-01-17", "close": 1537.58241, "volume": 4.0}, {"date": "1996-01-18", "close": 1537.58241, "volume": 17.0}, {"date": "1996-01-19", "close": 1478.444625, "volume": 17.0}, {"date": "1996-01-22", "close": 1596.720195, "volume": 31.0}, {"date": "1996-01-23", "close": 1596.720195, "volume": 21.0}, {"date": "1996-01-24", "close": 1596.720195, "volume": 5.0}, {"date": "1996-01-25", "close": 1537.58241, "volume": 2.0}, {"date": "1996-01-26", "close": 1537.58241, "volume": null}, {"date": "1996-01-29", "close": 1537.58241, "volume": 2.0}, {"date": "1996-01-30", "close": 1655.85798, "volume": 40.0}, {"date": "1996-01-31", "close": 1596.720195, "volume": 1.0}, {"date": "1996-02-01", "close": 1537.58241, "volume": 7.0}, {"date": "1996-02-02", "close": 1537.58241, "volume": 2.0}, {"date": "1996-02-05", "close": 1478.444625, "volume": 19.0}, {"date": "1996-02-06", "close": 1478.444625, "volume": 16.0}, {"date": "1996-02-07", "close": 1478.444625, "volume": 22.0}, {"date": "1996-02-08", "close": 1478.444625, "volume": 7.0}, {"date": "1996-02-09", "close": 1419.30684, "volume": 6.0}, {"date": "1996-02-12", "close": 1360.169055, "volume": 25.0}, {"date": "1996-02-13", "close": 1419.30684, "volume": 8.0}, {"date": "1996-02-14", "close": 1478.444625, "volume": 20.0}, {"date": "1996-02-15", "close": 1714.995765, "volume": 44.0}, {"date": "1996-02-16", "close": 1774.13355, "volume": 39.0}, {"date": "1996-02-19", "close": 1774.13355, "volume": 40.0}, {"date": "1996-02-20", "close": 1833.271335, "volume": 30.0}, {"date": "1996-02-21", "close": 1714.995765, "volume": 5.0}, {"date": "1996-02-22", "close": 1714.995765, "volume": 2.0}, {"date": "1996-02-23", "close": 1596.720195, "volume": 2.0}, {"date": "1996-02-26", "close": 1478.444625, "volume": 5.0}, {"date": "1996-02-27", "close": 1655.85798, "volume": 9.0}, {"date": "1996-02-28", "close": 1596.720195, "volume": 5.0}, {"date": "1996-02-29", "close": 1596.720195, "volume": 7.0}, {"date": "1996-03-01", "close": 1537.58241, "volume": 15.0}, {"date": "1996-03-04", "close": 1596.720195, "volume": 6.0}, {"date": "1996-03-05", "close": 1655.85798, "volume": 5.0}, {"date": "1996-03-06", "close": 1655.85798, "volume": 5.0}, {"date": "1996-03-07", "close": 1655.85798, "volume": 18.0}, {"date": "1996-03-08", "close": 1596.720195, "volume": 4.0}, {"date": "1996-03-11", "close": 1596.720195, "volume": 4.0}, {"date": "1996-03-12", "close": 1537.58241, "volume": 6.0}, {"date": "1996-03-13", "close": 1478.444625, "volume": 9.0}, {"date": "1996-03-14", "close": 1419.30684, "volume": 2.0}, {"date": "1996-03-15", "close": 1478.444625, "volume": 25.0}, {"date": "1996-03-18", "close": 1478.444625, "volume": null}, {"date": "1996-03-19", "close": 1419.30684, "volume": 3.0}, {"date": "1996-03-20", "close": 1419.30684, "volume": null}, {"date": "1996-03-21", "close": 1537.58241, "volume": 9.0}, {"date": "1996-03-22", "close": 1478.444625, "volume": 2.0}, {"date": "1996-03-25", "close": 1478.444625, "volume": 1.0}, {"date": "1996-03-26", "close": 1478.444625, "volume": 1.0}, {"date": "1996-03-27", "close": 1419.30684, "volume": 27.0}, {"date": "1996-03-28", "close": 1478.444625, "volume": 6.0}, {"date": "1996-03-29", "close": 1419.30684, "volume": 4.0}, {"date": "1996-04-01", "close": 1419.30684, "volume": 21.0}, {"date": "1996-04-02", "close": 1419.30684, "volume": 22.0}, {"date": "1996-04-03", "close": 1478.444625, "volume": 7.0}, {"date": "1996-04-04", "close": 1478.444625, "volume": null}, {"date": "1996-04-05", "close": 1478.444625, "volume": null}, {"date": "1996-04-08", "close": 1478.444625, "volume": null}, {"date": "1996-04-09", "close": 1478.444625, "volume": 22.0}, {"date": "1996-04-10", "close": 1596.720195, "volume": 20.0}, {"date": "1996-04-11", "close": 1596.720195, "volume": 1.0}, {"date": "1996-04-12", "close": 1655.85798, "volume": 74.0}, {"date": "1996-04-15", "close": 1714.995765, "volume": 26.0}, {"date": "1996-04-16", "close": 1714.995765, "volume": 4.0}, {"date": "1996-04-17", "close": 1655.85798, "volume": 12.0}, {"date": "1996-04-18", "close": 1655.85798, "volume": 8.0}, {"date": "1996-04-19", "close": 1596.720195, "volume": 12.0}, {"date": "1996-04-22", "close": 1596.720195, "volume": 5.0}, {"date": "1996-04-23", "close": 1537.58241, "volume": 9.0}, {"date": "1996-04-24", "close": 1478.444625, "volume": 20.0}, {"date": "1996-04-25", "close": 1478.444625, "volume": null}, {"date": "1996-04-26", "close": 1537.58241, "volume": 5.0}, {"date": "1996-04-29", "close": 1596.720195, "volume": 19.0}, {"date": "1996-04-30", "close": 1478.444625, "volume": 14.0}, {"date": "1996-05-01", "close": 1596.720195, "volume": 8.0}, {"date": "1996-05-02", "close": 1478.444625, "volume": 43.0}, {"date": "1996-05-03", "close": 1537.58241, "volume": 19.0}, {"date": "1996-05-06", "close": 1537.58241, "volume": 7.0}, {"date": "1996-05-07", "close": 1537.58241, "volume": 9.0}, {"date": "1996-05-08", "close": 1419.30684, "volume": 4.0}, {"date": "1996-05-09", "close": 1537.58241, "volume": 36.0}, {"date": "1996-05-10", "close": 1596.720195, "volume": 10.0}, {"date": "1996-05-13", "close": 1596.720195, "volume": 28.0}, {"date": "1996-05-14", "close": 1655.85798, "volume": 9.0}, {"date": "1996-05-15", "close": 1655.85798, "volume": 29.0}, {"date": "1996-05-16", "close": 1655.85798, "volume": 33.0}, {"date": "1996-05-17", "close": 1537.58241, "volume": 14.0}, {"date": "1996-05-20", "close": 1537.58241, "volume": 15.0}, {"date": "1996-05-21", "close": 1537.58241, "volume": 6.0}, {"date": "1996-05-22", "close": 1537.58241, "volume": 18.0}, {"date": "1996-05-23", "close": 1537.58241, "volume": 53.0}, {"date": "1996-05-24", "close": 1596.720195, "volume": 14.0}, {"date": "1996-05-27", "close": 1596.720195, "volume": 1.0}, {"date": "1996-05-28", "close": 1478.444625, "volume": 20.0}, {"date": "1996-05-29", "close": 1596.720195, "volume": 39.0}, {"date": "1996-05-30", "close": 1655.85798, "volume": 57.0}, {"date": "1996-05-31", "close": 1655.85798, "volume": 66.0}, {"date": "1996-06-03", "close": 1714.995765, "volume": 29.0}, {"date": "1996-06-04", "close": 1774.13355, "volume": 104.0}, {"date": "1996-06-05", "close": 1951.546905, "volume": 178.0}, {"date": "1996-06-06", "close": 1951.546905, "volume": 158.0}, {"date": "1996-06-07", "close": 1833.271335, "volume": 55.0}, {"date": "1996-06-10", "close": 1833.271335, "volume": null}, {"date": "1996-06-11", "close": 1892.40912, "volume": 12.0}, {"date": "1996-06-12", "close": 1833.271335, "volume": 22.0}, {"date": "1996-06-13", "close": 1833.271335, "volume": 14.0}, {"date": "1996-06-14", "close": 1774.13355, "volume": 31.0}, {"date": "1996-06-17", "close": 1774.13355, "volume": 20.0}, {"date": "1996-06-18", "close": 1774.13355, "volume": 8.0}, {"date": "1996-06-19", "close": 1774.13355, "volume": 34.0}, {"date": "1996-06-20", "close": 1774.13355, "volume": 41.0}, {"date": "1996-06-21", "close": 1774.13355, "volume": 5.0}, {"date": "1996-06-24", "close": 1774.13355, "volume": 14.0}, {"date": "1996-06-25", "close": 1714.995765, "volume": 29.0}, {"date": "1996-06-26", "close": 1655.85798, "volume": 39.0}, {"date": "1996-06-27", "close": 1655.85798, "volume": 6.0}, {"date": "1996-06-28", "close": 1714.995765, "volume": 12.0}, {"date": "1996-07-01", "close": 1655.85798, "volume": 6.0}, {"date": "1996-07-02", "close": 1537.58241, "volume": 9.0}, {"date": "1996-07-03", "close": 1655.85798, "volume": 13.0}, {"date": "1996-07-04", "close": 1714.995765, "volume": 8.0}, {"date": "1996-07-05", "close": 1655.85798, "volume": 13.0}, {"date": "1996-07-08", "close": 1537.58241, "volume": 11.0}, {"date": "1996-07-09", "close": 1537.58241, "volume": 6.0}, {"date": "1996-07-10", "close": 1655.85798, "volume": 22.0}, {"date": "1996-07-11", "close": 1655.85798, "volume": 27.0}, {"date": "1996-07-12", "close": 1537.58241, "volume": 14.0}, {"date": "1996-07-15", "close": 1537.58241, "volume": 1.0}, {"date": "1996-07-16", "close": 1360.169055, "volume": 28.0}, {"date": "1996-07-17", "close": 1360.169055, "volume": 4.0}, {"date": "1996-07-18", "close": 1419.30684, "volume": 8.0}, {"date": "1996-07-19", "close": 1478.444625, "volume": 23.0}, {"date": "1996-07-22", "close": 1537.58241, "volume": 9.0}, {"date": "1996-07-23", "close": 1478.444625, "volume": 10.0}, {"date": "1996-07-24", "close": 1537.58241, "volume": 13.0}, {"date": "1996-07-25", "close": 1537.58241, "volume": 15.0}, {"date": "1996-07-26", "close": 1596.720195, "volume": 34.0}, {"date": "1996-07-29", "close": 1596.720195, "volume": 49.0}, {"date": "1996-07-30", "close": 1478.444625, "volume": 23.0}, {"date": "1996-07-31", "close": 1537.58241, "volume": 11.0}, {"date": "1996-08-01", "close": 1596.720195, "volume": 35.0}, {"date": "1996-08-02", "close": 1478.444625, "volume": 12.0}, {"date": "1996-08-05", "close": 1478.444625, "volume": 2.0}, {"date": "1996-08-06", "close": 1478.444625, "volume": 2.0}, {"date": "1996-08-07", "close": 1419.30684, "volume": 3.0}, {"date": "1996-08-08", "close": 1478.444625, "volume": 4.0}, {"date": "1996-08-09", "close": 1478.444625, "volume": null}, {"date": "1996-08-12", "close": 1537.58241, "volume": 9.0}, {"date": "1996-08-13", "close": 1478.444625, "volume": 11.0}, {"date": "1996-08-14", "close": 1419.30684, "volume": 53.0}, {"date": "1996-08-15", "close": 1478.444625, "volume": 10.0}, {"date": "1996-08-16", "close": 1360.169055, "volume": 13.0}, {"date": "1996-08-19", "close": 1419.30684, "volume": 7.0}, {"date": "1996-08-20", "close": 1419.30684, "volume": 1.0}, {"date": "1996-08-21", "close": 1419.30684, "volume": 7.0}, {"date": "1996-08-22", "close": 1419.30684, "volume": 13.0}, {"date": "1996-08-23", "close": 1419.30684, "volume": 42.0}, {"date": "1996-08-26", "close": 1360.169055, "volume": 25.0}, {"date": "1996-08-27", "close": 1419.30684, "volume": 6.0}, {"date": "1996-08-28", "close": 1360.169055, "volume": 17.0}, {"date": "1996-08-29", "close": 1360.169055, "volume": 20.0}, {"date": "1996-08-30", "close": 1360.169055, "volume": 41.0}, {"date": "1996-09-02", "close": 1360.169055, "volume": 5.0}, {"date": "1996-09-03", "close": 1360.169055, "volume": 15.0}, {"date": "1996-09-04", "close": 1301.03127, "volume": 13.0}, {"date": "1996-09-05", "close": 1360.169055, "volume": 26.0}, {"date": "1996-09-06", "close": 1360.169055, "volume": 8.0}, {"date": "1996-09-09", "close": 1301.03127, "volume": 3.0}, {"date": "1996-09-10", "close": 1301.03127, "volume": 14.0}, {"date": "1996-09-11", "close": 1301.03127, "volume": 5.0}, {"date": "1996-09-12", "close": 1241.893485, "volume": 11.0}, {"date": "1996-09-13", "close": 1301.03127, "volume": 32.0}, {"date": "1996-09-16", "close": 1301.03127, "volume": 41.0}, {"date": "1996-09-17", "close": 1301.03127, "volume": 21.0}, {"date": "1996-09-18", "close": 1301.03127, "volume": 41.0}, {"date": "1996-09-19", "close": 1419.30684, "volume": 90.0}, {"date": "1996-09-20", "close": 1360.169055, "volume": 30.0}, {"date": "1996-09-23", "close": 1360.169055, "volume": 5.0}, {"date": "1996-09-24", "close": 1360.169055, "volume": null}, {"date": "1996-09-25", "close": 1301.03127, "volume": 30.0}, {"date": "1996-09-26", "close": 1301.03127, "volume": 4.0}, {"date": "1996-09-27", "close": 1301.03127, "volume": 41.0}, {"date": "1996-09-30", "close": 1301.03127, "volume": 8.0}, {"date": "1996-10-01", "close": 1241.893485, "volume": 25.0}, {"date": "1996-10-02", "close": 1241.893485, "volume": 15.0}, {"date": "1996-10-03", "close": 1241.893485, "volume": 7.0}, {"date": "1996-10-04", "close": 1182.7557, "volume": 10.0}, {"date": "1996-10-07", "close": 1241.893485, "volume": 24.0}, {"date": "1996-10-08", "close": 1301.03127, "volume": 8.0}, {"date": "1996-10-09", "close": 1241.893485, "volume": 7.0}, {"date": "1996-10-10", "close": 1301.03127, "volume": 24.0}, {"date": "1996-10-11", "close": 1241.893485, "volume": 26.0}, {"date": "1996-10-14", "close": 1182.7557, "volume": 6.0}, {"date": "1996-10-15", "close": 1182.7557, "volume": 25.0}, {"date": "1996-10-16", "close": 1182.7557, "volume": 22.0}, {"date": "1996-10-17", "close": 1301.03127, "volume": 48.0}, {"date": "1996-10-18", "close": 1301.03127, "volume": 84.0}, {"date": "1996-10-21", "close": 1301.03127, "volume": 22.0}, {"date": "1996-10-22", "close": 1301.03127, "volume": 5.0}, {"date": "1996-10-23", "close": 1360.169055, "volume": 16.0}, {"date": "1996-10-24", "close": 1360.169055, "volume": 24.0}, {"date": "1996-10-25", "close": 1360.169055, "volume": 56.0}, {"date": "1996-10-28", "close": 1360.169055, "volume": 4.0}, {"date": "1996-10-29", "close": 1360.169055, "volume": 7.0}, {"date": "1996-10-30", "close": 1360.169055, "volume": 8.0}, {"date": "1996-10-31", "close": 1360.169055, "volume": 48.0}, {"date": "1996-11-01", "close": 1301.03127, "volume": 35.0}, {"date": "1996-11-04", "close": 1301.03127, "volume": 217.0}, {"date": "1996-11-05", "close": 1241.893485, "volume": 16.0}, {"date": "1996-11-06", "close": 1241.893485, "volume": 7.0}, {"date": "1996-11-07", "close": 1241.893485, "volume": 8.0}, {"date": "1996-11-08", "close": 1301.03127, "volume": 42.0}, {"date": "1996-11-11", "close": 1360.169055, "volume": 16.0}, {"date": "1996-11-12", "close": 1360.169055, "volume": 37.0}, {"date": "1996-11-13", "close": 1360.169055, "volume": 38.0}, {"date": "1996-11-14", "close": 1301.03127, "volume": 42.0}, {"date": "1996-11-15", "close": 1419.30684, "volume": 143.0}, {"date": "1996-11-18", "close": 1655.85798, "volume": 544.0}, {"date": "1996-11-19", "close": 1655.85798, "volume": 190.0}, {"date": "1996-11-20", "close": 1596.720195, "volume": 73.0}, {"date": "1996-11-21", "close": 1596.720195, "volume": 79.0}, {"date": "1996-11-22", "close": 1596.720195, "volume": 58.0}, {"date": "1996-11-25", "close": 1596.720195, "volume": 35.0}, {"date": "1996-11-26", "close": 1655.85798, "volume": 62.0}, {"date": "1996-11-27", "close": 1655.85798, "volume": 38.0}, {"date": "1996-11-28", "close": 1596.720195, "volume": 54.0}, {"date": "1996-11-29", "close": 1655.85798, "volume": 60.0}, {"date": "1996-12-02", "close": 1714.995765, "volume": 132.0}, {"date": "1996-12-03", "close": 1892.40912, "volume": 251.0}, {"date": "1996-12-04", "close": 1892.40912, "volume": 193.0}, {"date": "1996-12-05", "close": 1951.546905, "volume": 98.0}, {"date": "1996-12-06", "close": 1714.995765, "volume": 104.0}, {"date": "1996-12-09", "close": 1833.271335, "volume": 78.0}, {"date": "1996-12-10", "close": 1774.13355, "volume": 35.0}, {"date": "1996-12-11", "close": 1774.13355, "volume": 20.0}, {"date": "1996-12-12", "close": 1714.995765, "volume": 15.0}, {"date": "1996-12-13", "close": 1655.85798, "volume": 65.0}, {"date": "1996-12-16", "close": 1596.720195, "volume": 51.0}, {"date": "1996-12-17", "close": 1714.995765, "volume": 9.0}, {"date": "1996-12-18", "close": 1596.720195, "volume": 34.0}, {"date": "1996-12-19", "close": 1714.995765, "volume": 8.0}, {"date": "1996-12-20", "close": 1714.995765, "volume": 40.0}, {"date": "1996-12-23", "close": 1714.995765, "volume": 39.0}, {"date": "1996-12-24", "close": 1774.13355, "volume": 9.0}, {"date": "1996-12-25", "close": 1774.13355, "volume": null}, {"date": "1996-12-26", "close": 1774.13355, "volume": null}, {"date": "1996-12-27", "close": 1774.13355, "volume": 48.0}, {"date": "1996-12-30", "close": 1833.271335, "volume": 46.0}, {"date": "1996-12-31", "close": 1833.271335, "volume": 41.0}, {"date": "1997-01-01", "close": 1833.271335, "volume": null}, {"date": "1997-01-02", "close": 1774.13355, "volume": 19.0}, {"date": "1997-01-03", "close": 1774.13355, "volume": 18.0}, {"date": "1997-01-06", "close": 1774.13355, "volume": 43.0}, {"date": "1997-01-07", "close": 1714.995765, "volume": 45.0}, {"date": "1997-01-08", "close": 1714.995765, "volume": 35.0}, {"date": "1997-01-09", "close": 1774.13355, "volume": 77.0}, {"date": "1997-01-10", "close": 1833.271335, "volume": 151.0}, {"date": "1997-01-13", "close": 1774.13355, "volume": 23.0}, {"date": "1997-01-14", "close": 1774.13355, "volume": 45.0}, {"date": "1997-01-15", "close": 1714.995765, "volume": 27.0}, {"date": "1997-01-16", "close": 1892.40912, "volume": 255.0}, {"date": "1997-01-17", "close": 2128.96026, "volume": 614.0}, {"date": "1997-01-20", "close": 2010.68469, "volume": 93.0}, {"date": "1997-01-21", "close": 2306.373615, "volume": 438.0}, {"date": "1997-01-22", "close": 2247.23583, "volume": 396.0}, {"date": "1997-01-23", "close": 2188.098045, "volume": 105.0}, {"date": "1997-01-24", "close": 2247.23583, "volume": 145.0}, {"date": "1997-01-27", "close": 2247.23583, "volume": null}, {"date": "1997-01-28", "close": 2128.96026, "volume": 100.0}, {"date": "1997-01-29", "close": 2188.098045, "volume": 46.0}, {"date": "1997-01-30", "close": 2069.822475, "volume": 75.0}, {"date": "1997-01-31", "close": 2128.96026, "volume": 51.0}, {"date": "1997-02-03", "close": 2069.822475, "volume": 25.0}, {"date": "1997-02-04", "close": 2010.68469, "volume": 32.0}, {"date": "1997-02-05", "close": 2306.373615, "volume": 143.0}, {"date": "1997-02-06", "close": 2483.78697, "volume": 640.0}, {"date": "1997-02-07", "close": 2602.06254, "volume": 497.0}, {"date": "1997-02-10", "close": 2542.924755, "volume": 271.0}, {"date": "1997-02-11", "close": 2365.5114, "volume": 117.0}, {"date": "1997-02-12", "close": 2365.5114, "volume": 56.0}, {"date": "1997-02-13", "close": 2306.373615, "volume": 42.0}, {"date": "1997-02-14", "close": 2365.5114, "volume": 77.0}, {"date": "1997-02-17", "close": 2602.06254, "volume": 154.0}, {"date": "1997-02-18", "close": 2365.5114, "volume": 121.0}, {"date": "1997-02-19", "close": 2365.5114, "volume": 50.0}, {"date": "1997-02-20", "close": 2365.5114, "volume": 75.0}, {"date": "1997-02-21", "close": 2424.649185, "volume": 32.0}, {"date": "1997-02-24", "close": 2365.5114, "volume": 44.0}, {"date": "1997-02-25", "close": 2306.373615, "volume": 38.0}, {"date": "1997-02-26", "close": 2365.5114, "volume": 34.0}, {"date": "1997-02-27", "close": 2542.924755, "volume": 74.0}, {"date": "1997-02-28", "close": 2460.131856, "volume": 143.0}, {"date": "1997-03-03", "close": 2483.78697, "volume": 49.0}, {"date": "1997-03-04", "close": 2661.200325, "volume": 149.0}, {"date": "1997-03-05", "close": 2542.924755, "volume": 64.0}, {"date": "1997-03-06", "close": 2483.78697, "volume": 19.0}, {"date": "1997-03-07", "close": 2483.78697, "volume": 40.0}, {"date": "1997-03-10", "close": 2542.924755, "volume": 15.0}, {"date": "1997-03-11", "close": 2542.924755, "volume": 57.0}, {"date": "1997-03-12", "close": 2483.78697, "volume": 35.0}, {"date": "1997-03-13", "close": 2365.5114, "volume": 40.0}, {"date": "1997-03-14", "close": 2306.373615, "volume": 17.0}, {"date": "1997-03-17", "close": 2188.098045, "volume": 40.0}, {"date": "1997-03-18", "close": 2128.96026, "volume": 38.0}, {"date": "1997-03-19", "close": 2010.68469, "volume": 57.0}, {"date": "1997-03-20", "close": 2069.822475, "volume": 19.0}, {"date": "1997-03-21", "close": 2069.822475, "volume": 11.0}, {"date": "1997-03-24", "close": 1951.546905, "volume": 23.0}, {"date": "1997-03-25", "close": 2010.68469, "volume": 22.0}, {"date": "1997-03-26", "close": 2128.96026, "volume": 18.0}, {"date": "1997-03-27", "close": 2069.822475, "volume": 8.0}, {"date": "1997-03-28", "close": 2069.822475, "volume": null}, {"date": "1997-03-31", "close": 2069.822475, "volume": null}, {"date": "1997-04-01", "close": 1892.40912, "volume": 31.0}, {"date": "1997-04-02", "close": 1892.40912, "volume": 41.0}, {"date": "1997-04-03", "close": 1892.40912, "volume": 7.0}, {"date": "1997-04-04", "close": 1774.13355, "volume": 19.0}, {"date": "1997-04-07", "close": 1892.40912, "volume": 13.0}, {"date": "1997-04-08", "close": 1951.546905, "volume": 45.0}, {"date": "1997-04-09", "close": 1892.40912, "volume": 8.0}, {"date": "1997-04-10", "close": 1892.40912, "volume": 8.0}, {"date": "1997-04-11", "close": 1892.40912, "volume": 20.0}, {"date": "1997-04-14", "close": 1774.13355, "volume": 36.0}, {"date": "1997-04-15", "close": 1774.13355, "volume": 6.0}, {"date": "1997-04-16", "close": 1892.40912, "volume": 17.0}, {"date": "1997-04-17", "close": 2128.96026, "volume": 27.0}, {"date": "1997-04-18", "close": 2069.822475, "volume": 12.0}, {"date": "1997-04-21", "close": 2128.96026, "volume": 9.0}, {"date": "1997-04-22", "close": 2010.68469, "volume": 14.0}, {"date": "1997-04-23", "close": 2247.23583, "volume": 181.0}, {"date": "1997-04-24", "close": 2365.5114, "volume": 177.0}, {"date": "1997-04-25", "close": 2365.5114, "volume": null}, {"date": "1997-04-28", "close": 2483.78697, "volume": 162.0}, {"date": "1997-04-29", "close": 2306.373615, "volume": 69.0}, {"date": "1997-04-30", "close": 2188.098045, "volume": 64.0}, {"date": "1997-05-01", "close": 2128.96026, "volume": 33.0}, {"date": "1997-05-02", "close": 2247.23583, "volume": 56.0}, {"date": "1997-05-05", "close": 2128.96026, "volume": 20.0}, {"date": "1997-05-06", "close": 2128.96026, "volume": 14.0}, {"date": "1997-05-07", "close": 2069.822475, "volume": 4.0}, {"date": "1997-05-08", "close": 2542.924755, "volume": 241.0}, {"date": "1997-05-09", "close": 2483.78697, "volume": 236.0}, {"date": "1997-05-12", "close": 2365.5114, "volume": 48.0}, {"date": "1997-05-13", "close": 2365.5114, "volume": 42.0}, {"date": "1997-05-14", "close": 2306.373615, "volume": 15.0}, {"date": "1997-05-15", "close": 2365.5114, "volume": 8.0}, {"date": "1997-05-16", "close": 2365.5114, "volume": 27.0}, {"date": "1997-05-19", "close": 2365.5114, "volume": 28.0}, {"date": "1997-05-20", "close": 2365.5114, "volume": 23.0}, {"date": "1997-05-21", "close": 2956.88925, "volume": 434.0}, {"date": "1997-05-22", "close": 2897.751465, "volume": 1288.0}, {"date": "1997-05-23", "close": 3075.16482, "volume": 532.0}, {"date": "1997-05-26", "close": 3075.16482, "volume": 176.0}, {"date": "1997-05-27", "close": 2838.61368, "volume": 110.0}, {"date": "1997-05-28", "close": 3075.16482, "volume": 91.0}, {"date": "1997-05-29", "close": 3252.578175, "volume": 284.0}, {"date": "1997-05-30", "close": 3193.44039, "volume": 312.0}, {"date": "1997-06-02", "close": 3134.302605, "volume": 73.0}, {"date": "1997-06-03", "close": 3075.16482, "volume": 97.0}, {"date": "1997-06-04", "close": 2956.88925, "volume": 78.0}, {"date": "1997-06-05", "close": 2720.33811, "volume": 319.0}, {"date": "1997-06-06", "close": 2661.200325, "volume": 89.0}, {"date": "1997-06-09", "close": 2661.200325, "volume": null}, {"date": "1997-06-10", "close": 2661.200325, "volume": 50.0}, {"date": "1997-06-11", "close": 2483.78697, "volume": 111.0}, {"date": "1997-06-12", "close": 2542.924755, "volume": 58.0}, {"date": "1997-06-13", "close": 2542.924755, "volume": 74.0}, {"date": "1997-06-16", "close": 2483.78697, "volume": 44.0}, {"date": "1997-06-17", "close": 2306.373615, "volume": 82.0}, {"date": "1997-06-18", "close": 2365.5114, "volume": 61.0}, {"date": "1997-06-19", "close": 2365.5114, "volume": 45.0}, {"date": "1997-06-20", "close": 2365.5114, "volume": 30.0}, {"date": "1997-06-23", "close": 2602.06254, "volume": 104.0}, {"date": "1997-06-24", "close": 2542.924755, "volume": 73.0}, {"date": "1997-06-25", "close": 2483.78697, "volume": 18.0}, {"date": "1997-06-26", "close": 2542.924755, "volume": 29.0}, {"date": "1997-06-27", "close": 2424.649185, "volume": 32.0}, {"date": "1997-06-30", "close": 2424.649185, "volume": 59.0}, {"date": "1997-07-01", "close": 2483.78697, "volume": 29.0}, {"date": "1997-07-02", "close": 2542.924755, "volume": 10.0}, {"date": "1997-07-03", "close": 2542.924755, "volume": 26.0}, {"date": "1997-07-04", "close": 2542.924755, "volume": 57.0}, {"date": "1997-07-07", "close": 2247.23583, "volume": 80.0}, {"date": "1997-07-08", "close": 2010.68469, "volume": 61.0}, {"date": "1997-07-09", "close": 2188.098045, "volume": 37.0}, {"date": "1997-07-10", "close": 2188.098045, "volume": 23.0}, {"date": "1997-07-11", "close": 2247.23583, "volume": 11.0}, {"date": "1997-07-14", "close": 2365.5114, "volume": 1.0}, {"date": "1997-07-15", "close": 2365.5114, "volume": 31.0}, {"date": "1997-07-16", "close": 2306.373615, "volume": 0.0}, {"date": "1997-07-17", "close": 2188.098045, "volume": 15.0}, {"date": "1997-07-18", "close": 2306.373615, "volume": 32.0}, {"date": "1997-07-21", "close": 2247.23583, "volume": 5.0}, {"date": "1997-07-22", "close": 2128.96026, "volume": 12.0}, {"date": "1997-07-23", "close": 2128.96026, "volume": 5.0}, {"date": "1997-07-24", "close": 2069.822475, "volume": 3.0}, {"date": "1997-07-25", "close": 1892.40912, "volume": 31.0}, {"date": "1997-07-28", "close": 1951.546905, "volume": 93.0}, {"date": "1997-07-29", "close": 1951.546905, "volume": 26.0}, {"date": "1997-07-30", "close": 2128.96026, "volume": 13.0}, {"date": "1997-07-31", "close": 2128.96026, "volume": 1.0}, {"date": "1997-08-01", "close": 2069.822475, "volume": 14.0}, {"date": "1997-08-04", "close": 1892.40912, "volume": 28.0}, {"date": "1997-08-05", "close": 1892.40912, "volume": 19.0}, {"date": "1997-08-06", "close": 1892.40912, "volume": 21.0}, {"date": "1997-08-07", "close": 1774.13355, "volume": 17.0}, {"date": "1997-08-08", "close": 1833.271335, "volume": 41.0}, {"date": "1997-08-11", "close": 1833.271335, "volume": 3.0}, {"date": "1997-08-12", "close": 1774.13355, "volume": 25.0}, {"date": "1997-08-13", "close": 1774.13355, "volume": 10.0}, {"date": "1997-08-14", "close": 1774.13355, "volume": 5.0}, {"date": "1997-08-15", "close": 1833.271335, "volume": 5.0}, {"date": "1997-08-18", "close": 1774.13355, "volume": 3.0}, {"date": "1997-08-19", "close": 1774.13355, "volume": 0.0}, {"date": "1997-08-20", "close": 1774.13355, "volume": 25.0}, {"date": "1997-08-21", "close": 1714.995765, "volume": 17.0}, {"date": "1997-08-22", "close": 1774.13355, "volume": 5.0}, {"date": "1997-08-25", "close": 1774.13355, "volume": 21.0}, {"date": "1997-08-26", "close": 1833.271335, "volume": 10.0}, {"date": "1997-08-27", "close": 1833.271335, "volume": 8.0}, {"date": "1997-08-28", "close": 1833.271335, "volume": null}, {"date": "1997-08-29", "close": 1655.85798, "volume": 32.0}, {"date": "1997-09-01", "close": 1655.85798, "volume": 3.0}, {"date": "1997-09-02", "close": 1655.85798, "volume": null}, {"date": "1997-09-03", "close": 1655.85798, "volume": 13.0}, {"date": "1997-09-04", "close": 2188.098045, "volume": 224.0}, {"date": "1997-09-05", "close": 2069.822475, "volume": 95.0}, {"date": "1997-09-08", "close": 2128.96026, "volume": 25.0}, {"date": "1997-09-09", "close": 2069.822475, "volume": 24.0}, {"date": "1997-09-10", "close": 1892.40912, "volume": 12.0}, {"date": "1997-09-11", "close": 1774.13355, "volume": 15.0}, {"date": "1997-09-12", "close": 1774.13355, "volume": 12.0}, {"date": "1997-09-15", "close": 1833.271335, "volume": 21.0}, {"date": "1997-09-16", "close": 1774.13355, "volume": 22.0}, {"date": "1997-09-17", "close": 1833.271335, "volume": 5.0}, {"date": "1997-09-18", "close": 1714.995765, "volume": 4.0}, {"date": "1997-09-19", "close": 1774.13355, "volume": 15.0}, {"date": "1997-09-22", "close": 1774.13355, "volume": 3.0}, {"date": "1997-09-23", "close": 1774.13355, "volume": 22.0}, {"date": "1997-09-24", "close": 1774.13355, "volume": 15.0}, {"date": "1997-09-25", "close": 1774.13355, "volume": 8.0}, {"date": "1997-09-26", "close": 1655.85798, "volume": 34.0}, {"date": "1997-09-29", "close": 1714.995765, "volume": 1.0}, {"date": "1997-09-30", "close": 1714.995765, "volume": 6.0}, {"date": "1997-10-01", "close": 1774.13355, "volume": 19.0}, {"date": "1997-10-02", "close": 1714.995765, "volume": 26.0}, {"date": "1997-10-03", "close": 1655.85798, "volume": 17.0}, {"date": "1997-10-06", "close": 1714.995765, "volume": 7.0}, {"date": "1997-10-07", "close": 1655.85798, "volume": 12.0}, {"date": "1997-10-08", "close": 1774.13355, "volume": 18.0}, {"date": "1997-10-09", "close": 2010.68469, "volume": 104.0}, {"date": "1997-10-10", "close": 1951.546905, "volume": 22.0}, {"date": "1997-10-13", "close": 1833.271335, "volume": 22.0}, {"date": "1997-10-14", "close": 1892.40912, "volume": 10.0}, {"date": "1997-10-15", "close": 1714.995765, "volume": 11.0}, {"date": "1997-10-16", "close": 1655.85798, "volume": 13.0}, {"date": "1997-10-17", "close": 1774.13355, "volume": 5.0}, {"date": "1997-10-20", "close": 1714.995765, "volume": 20.0}, {"date": "1997-10-21", "close": 1655.85798, "volume": 21.0}, {"date": "1997-10-22", "close": 1537.58241, "volume": 13.0}, {"date": "1997-10-23", "close": 1537.58241, "volume": 16.0}, {"date": "1997-10-24", "close": 1360.169055, "volume": 11.0}, {"date": "1997-10-27", "close": 1064.48013, "volume": 49.0}, {"date": "1997-10-28", "close": 946.20456, "volume": 54.0}, {"date": "1997-10-29", "close": 1301.03127, "volume": 33.0}, {"date": "1997-10-30", "close": 1005.342345, "volume": 25.0}, {"date": "1997-10-31", "close": 1076.307687, "volume": 19.0}, {"date": "1997-11-03", "close": 1076.307687, "volume": null}, {"date": "1997-11-04", "close": 1241.893485, "volume": 7.0}, {"date": "1997-11-05", "close": 1301.03127, "volume": 1.0}, {"date": "1997-11-06", "close": 1182.7557, "volume": 2.0}, {"date": "1997-11-07", "close": 1170.928143, "volume": 15.0}, {"date": "1997-11-10", "close": 1135.445472, "volume": 6.0}, {"date": "1997-11-11", "close": 1147.273029, "volume": 3.0}, {"date": "1997-11-12", "close": 1064.48013, "volume": 8.0}, {"date": "1997-11-13", "close": 1147.273029, "volume": 3.0}, {"date": "1997-11-14", "close": 1064.48013, "volume": 1.0}, {"date": "1997-11-17", "close": 1005.342345, "volume": 13.0}, {"date": "1997-11-18", "close": 1017.169902, "volume": 10.0}, {"date": "1997-11-19", "close": 1017.169902, "volume": 3.0}, {"date": "1997-11-20", "close": 1005.342345, "volume": 1.0}, {"date": "1997-11-21", "close": 1111.790358, "volume": 0.0}, {"date": "1997-11-24", "close": 1064.48013, "volume": 2.0}, {"date": "1997-11-25", "close": 946.20456, "volume": 12.0}, {"date": "1997-11-26", "close": 887.066775, "volume": 2.0}, {"date": "1997-11-27", "close": 887.066775, "volume": 3.0}, {"date": "1997-11-28", "close": 745.136091, "volume": 11.0}, {"date": "1997-12-01", "close": 709.65342, "volume": 13.0}, {"date": "1997-12-02", "close": 709.65342, "volume": 1.0}, {"date": "1997-12-03", "close": 733.308534, "volume": 1.0}, {"date": "1997-12-04", "close": 733.308534, "volume": null}, {"date": "1997-12-05", "close": 946.20456, "volume": 8.0}, {"date": "1997-12-08", "close": 946.20456, "volume": 0.0}, {"date": "1997-12-09", "close": 827.92899, "volume": 21.0}, {"date": "1997-12-10", "close": 733.308534, "volume": 29.0}, {"date": "1997-12-11", "close": 827.92899, "volume": 1.0}, {"date": "1997-12-12", "close": 827.92899, "volume": 10.0}, {"date": "1997-12-15", "close": 827.92899, "volume": 1.0}, {"date": "1997-12-16", "close": 709.65342, "volume": 1.0}, {"date": "1997-12-17", "close": 709.65342, "volume": 10.0}, {"date": "1997-12-18", "close": 827.92899, "volume": 1.0}, {"date": "1997-12-19", "close": 827.92899, "volume": 1.0}, {"date": "1997-12-22", "close": 768.791205, "volume": 8.0}, {"date": "1997-12-23", "close": 768.791205, "volume": 28.0}, {"date": "1997-12-24", "close": 709.65342, "volume": 3.0}, {"date": "1997-12-25", "close": 709.65342, "volume": null}, {"date": "1997-12-26", "close": 709.65342, "volume": null}, {"date": "1997-12-29", "close": 709.65342, "volume": 2.0}, {"date": "1997-12-30", "close": 709.65342, "volume": 2.0}, {"date": "1997-12-31", "close": 709.65342, "volume": 3.0}, {"date": "1998-01-01", "close": 709.65342, "volume": null}, {"date": "1998-01-02", "close": 709.65342, "volume": 19.0}, {"date": "1998-01-05", "close": 709.65342, "volume": 1.0}, {"date": "1998-01-06", "close": 709.65342, "volume": 4.0}, {"date": "1998-01-07", "close": 709.65342, "volume": 16.0}, {"date": "1998-01-08", "close": 709.65342, "volume": 8.0}, {"date": "1998-01-09", "close": 709.65342, "volume": null}, {"date": "1998-01-12", "close": 685.998306, "volume": 8.0}, {"date": "1998-01-13", "close": 674.170749, "volume": 4.0}, {"date": "1998-01-14", "close": 685.998306, "volume": 6.0}, {"date": "1998-01-15", "close": 709.65342, "volume": 6.0}, {"date": "1998-01-16", "close": 674.170749, "volume": 4.0}, {"date": "1998-01-19", "close": 650.515635, "volume": 6.0}, {"date": "1998-01-20", "close": 662.343192, "volume": 2.0}, {"date": "1998-01-21", "close": 674.170749, "volume": 12.0}, {"date": "1998-01-22", "close": 662.343192, "volume": 3.0}, {"date": "1998-01-23", "close": 662.343192, "volume": 30.0}, {"date": "1998-01-26", "close": 662.343192, "volume": null}, {"date": "1998-01-27", "close": 709.65342, "volume": 2.0}, {"date": "1998-01-28", "close": 709.65342, "volume": 6.0}, {"date": "1998-01-29", "close": 721.480977, "volume": 11.0}, {"date": "1998-01-30", "close": 733.308534, "volume": 4.0}, {"date": "1998-02-02", "close": 887.066775, "volume": 1.0}, {"date": "1998-02-03", "close": 827.92899, "volume": 1.0}, {"date": "1998-02-04", "close": 733.308534, "volume": 10.0}, {"date": "1998-02-05", "close": 733.308534, "volume": null}, {"date": "1998-02-06", "close": 768.791205, "volume": 1.0}, {"date": "1998-02-09", "close": 887.066775, "volume": 19.0}, {"date": "1998-02-10", "close": 1040.825016, "volume": 19.0}, {"date": "1998-02-11", "close": 1182.7557, "volume": 70.0}, {"date": "1998-02-12", "close": 1099.962801, "volume": 22.0}, {"date": "1998-02-13", "close": 1123.617915, "volume": 28.0}, {"date": "1998-02-16", "close": 1064.48013, "volume": 16.0}, {"date": "1998-02-17", "close": 1005.342345, "volume": 35.0}, {"date": "1998-02-18", "close": 1005.342345, "volume": 5.0}, {"date": "1998-02-19", "close": 946.20456, "volume": 16.0}, {"date": "1998-02-20", "close": 946.20456, "volume": 3.0}, {"date": "1998-02-23", "close": 946.20456, "volume": 1.0}, {"date": "1998-02-24", "close": 946.20456, "volume": null}, {"date": "1998-02-25", "close": 827.92899, "volume": 10.0}, {"date": "1998-02-26", "close": 863.411661, "volume": 9.0}, {"date": "1998-02-27", "close": 863.411661, "volume": 0.0}, {"date": "1998-03-02", "close": 851.584104, "volume": 14.0}, {"date": "1998-03-03", "close": 934.377003, "volume": 12.0}, {"date": "1998-03-04", "close": 934.377003, "volume": 13.0}, {"date": "1998-03-05", "close": 934.377003, "volume": 6.0}, {"date": "1998-03-06", "close": 934.377003, "volume": null}, {"date": "1998-03-09", "close": 887.066775, "volume": 7.0}, {"date": "1998-03-10", "close": 887.066775, "volume": 15.0}, {"date": "1998-03-11", "close": 827.92899, "volume": 2.0}, {"date": "1998-03-12", "close": 887.066775, "volume": 6.0}, {"date": "1998-03-13", "close": 827.92899, "volume": 0.0}, {"date": "1998-03-16", "close": 827.92899, "volume": 6.0}, {"date": "1998-03-17", "close": 827.92899, "volume": 8.0}, {"date": "1998-03-18", "close": 768.791205, "volume": 0.0}, {"date": "1998-03-19", "close": 768.791205, "volume": 21.0}, {"date": "1998-03-20", "close": 768.791205, "volume": 3.0}, {"date": "1998-03-23", "close": 768.791205, "volume": null}, {"date": "1998-03-24", "close": 827.92899, "volume": 8.0}, {"date": "1998-03-25", "close": 887.066775, "volume": 8.0}, {"date": "1998-03-26", "close": 733.308534, "volume": 4.0}, {"date": "1998-03-27", "close": 721.480977, "volume": 3.0}, {"date": "1998-03-30", "close": 827.92899, "volume": 13.0}, {"date": "1998-03-31", "close": 768.791205, "volume": 0.0}, {"date": "1998-04-01", "close": 721.480977, "volume": 1.0}, {"date": "1998-04-02", "close": 709.65342, "volume": 11.0}, {"date": "1998-04-03", "close": 709.65342, "volume": null}, {"date": "1998-04-06", "close": 721.480977, "volume": 3.0}, {"date": "1998-04-07", "close": 721.480977, "volume": null}, {"date": "1998-04-08", "close": 745.136091, "volume": 11.0}, {"date": "1998-04-09", "close": 721.480977, "volume": 8.0}, {"date": "1998-04-10", "close": 721.480977, "volume": null}, {"date": "1998-04-13", "close": 721.480977, "volume": null}, {"date": "1998-04-14", "close": 721.480977, "volume": 14.0}, {"date": "1998-04-15", "close": 721.480977, "volume": null}, {"date": "1998-04-16", "close": 709.65342, "volume": 5.0}, {"date": "1998-04-17", "close": 709.65342, "volume": 12.0}, {"date": "1998-04-20", "close": 756.963648, "volume": 1.0}, {"date": "1998-04-21", "close": 709.65342, "volume": 10.0}, {"date": "1998-04-22", "close": 709.65342, "volume": null}, {"date": "1998-04-23", "close": 709.65342, "volume": null}, {"date": "1998-04-24", "close": 685.998306, "volume": 6.0}, {"date": "1998-04-27", "close": 768.791205, "volume": 25.0}, {"date": "1998-04-28", "close": 768.791205, "volume": 2.0}, {"date": "1998-04-29", "close": 709.65342, "volume": 15.0}, {"date": "1998-04-30", "close": 709.65342, "volume": 6.0}, {"date": "1998-05-01", "close": 709.65342, "volume": 1.0}, {"date": "1998-05-04", "close": 685.998306, "volume": 12.0}, {"date": "1998-05-05", "close": 650.515635, "volume": 4.0}, {"date": "1998-05-06", "close": 615.032964, "volume": 6.0}, {"date": "1998-05-07", "close": 591.37785, "volume": 13.0}, {"date": "1998-05-08", "close": 603.205407, "volume": 0.0}, {"date": "1998-05-11", "close": 709.65342, "volume": 1.0}, {"date": "1998-05-12", "close": 591.37785, "volume": 6.0}, {"date": "1998-05-13", "close": 591.37785, "volume": 4.0}, {"date": "1998-05-14", "close": 591.37785, "volume": 2.0}, {"date": "1998-05-15", "close": 650.515635, "volume": 5.0}, {"date": "1998-05-18", "close": 650.515635, "volume": 3.0}, {"date": "1998-05-19", "close": 591.37785, "volume": 6.0}, {"date": "1998-05-20", "close": 591.37785, "volume": 3.0}, {"date": "1998-05-21", "close": 591.37785, "volume": 10.0}, {"date": "1998-05-22", "close": 591.37785, "volume": null}, {"date": "1998-05-25", "close": 567.722736, "volume": 1.0}, {"date": "1998-05-26", "close": 579.550293, "volume": 11.0}, {"date": "1998-05-27", "close": 567.722736, "volume": 18.0}, {"date": "1998-05-28", "close": 567.722736, "volume": null}, {"date": "1998-05-29", "close": 484.929837, "volume": 14.0}, {"date": "1998-06-01", "close": 532.240065, "volume": 2.0}, {"date": "1998-06-02", "close": 532.240065, "volume": 8.0}, {"date": "1998-06-03", "close": 532.240065, "volume": 14.0}, {"date": "1998-06-04", "close": 496.757394, "volume": 4.0}, {"date": "1998-06-05", "close": 544.067622, "volume": 4.0}, {"date": "1998-06-08", "close": 544.067622, "volume": null}, {"date": "1998-06-09", "close": 425.792052, "volume": 54.0}, {"date": "1998-06-10", "close": 366.654267, "volume": 17.0}, {"date": "1998-06-11", "close": 354.82671, "volume": 16.0}, {"date": "1998-06-12", "close": 437.619609, "volume": 12.0}, {"date": "1998-06-15", "close": 437.619609, "volume": 12.0}, {"date": "1998-06-16", "close": 354.82671, "volume": 17.0}, {"date": "1998-06-17", "close": 319.344039, "volume": 5.0}, {"date": "1998-06-18", "close": 354.82671, "volume": 8.0}, {"date": "1998-06-19", "close": 354.82671, "volume": 6.0}, {"date": "1998-06-22", "close": 342.999153, "volume": 20.0}, {"date": "1998-06-23", "close": 307.516482, "volume": 45.0}, {"date": "1998-06-24", "close": 354.82671, "volume": 297.0}, {"date": "1998-06-25", "close": 342.999153, "volume": 37.0}, {"date": "1998-06-26", "close": 342.999153, "volume": 17.0}, {"date": "1998-06-29", "close": 342.999153, "volume": 41.0}, {"date": "1998-06-30", "close": 319.344039, "volume": 32.0}, {"date": "1998-07-01", "close": 413.964495, "volume": 2.0}, {"date": "1998-07-02", "close": 402.136938, "volume": 13.0}, {"date": "1998-07-03", "close": 402.136938, "volume": null}, {"date": "1998-07-06", "close": 473.10228, "volume": 7.0}, {"date": "1998-07-07", "close": 413.964495, "volume": 0.0}, {"date": "1998-07-08", "close": 449.447166, "volume": 5.0}, {"date": "1998-07-09", "close": 473.10228, "volume": 24.0}, {"date": "1998-07-10", "close": 532.240065, "volume": 4.0}, {"date": "1998-07-13", "close": 532.240065, "volume": 13.0}, {"date": "1998-07-14", "close": 532.240065, "volume": null}, {"date": "1998-07-15", "close": 532.240065, "volume": 8.0}, {"date": "1998-07-16", "close": 437.619609, "volume": 24.0}, {"date": "1998-07-17", "close": 425.792052, "volume": 42.0}, {"date": "1998-07-20", "close": 413.964495, "volume": 42.0}, {"date": "1998-07-21", "close": 413.964495, "volume": 43.0}, {"date": "1998-07-22", "close": 413.964495, "volume": null}, {"date": "1998-07-23", "close": 413.964495, "volume": null}, {"date": "1998-07-24", "close": 413.964495, "volume": null}, {"date": "1998-07-27", "close": 520.412508, "volume": 29.0}, {"date": "1998-07-28", "close": 473.10228, "volume": 8.0}, {"date": "1998-07-29", "close": 473.10228, "volume": null}, {"date": "1998-07-30", "close": 449.447166, "volume": 12.0}, {"date": "1998-07-31", "close": 473.10228, "volume": 2.0}, {"date": "1998-08-03", "close": 449.447166, "volume": 3.0}, {"date": "1998-08-04", "close": 437.619609, "volume": 16.0}, {"date": "1998-08-05", "close": 437.619609, "volume": 1.0}, {"date": "1998-08-06", "close": 413.964495, "volume": 4.0}, {"date": "1998-08-07", "close": 413.964495, "volume": null}, {"date": "1998-08-10", "close": 354.82671, "volume": 34.0}, {"date": "1998-08-11", "close": 354.82671, "volume": 59.0}, {"date": "1998-08-12", "close": 272.033811, "volume": 272.0}, {"date": "1998-08-13", "close": 390.309381, "volume": 198.0}, {"date": "1998-08-14", "close": 390.309381, "volume": 1.0}, {"date": "1998-08-17", "close": 390.309381, "volume": 8.0}, {"date": "1998-08-18", "close": 390.309381, "volume": null}, {"date": "1998-08-19", "close": 390.309381, "volume": null}, {"date": "1998-08-20", "close": 354.82671, "volume": 19.0}, {"date": "1998-08-21", "close": 390.309381, "volume": 22.0}, {"date": "1998-08-24", "close": 354.82671, "volume": 8.0}, {"date": "1998-08-25", "close": 354.82671, "volume": 2.0}, {"date": "1998-08-26", "close": 378.481824, "volume": 15.0}, {"date": "1998-08-27", "close": 307.516482, "volume": 43.0}, {"date": "1998-08-28", "close": 307.516482, "volume": null}, {"date": "1998-08-31", "close": 354.82671, "volume": 3.0}, {"date": "1998-09-01", "close": 319.344039, "volume": 5.0}, {"date": "1998-09-02", "close": 319.344039, "volume": 9.0}, {"date": "1998-09-03", "close": 319.344039, "volume": 12.0}, {"date": "1998-09-04", "close": 319.344039, "volume": null}, {"date": "1998-09-07", "close": 319.344039, "volume": 16.0}, {"date": "1998-09-08", "close": 295.688925, "volume": 0.0}, {"date": "1998-09-09", "close": 295.688925, "volume": null}, {"date": "1998-09-10", "close": 342.999153, "volume": 17.0}, {"date": "1998-09-11", "close": 342.999153, "volume": 13.0}, {"date": "1998-09-14", "close": 342.999153, "volume": 2.0}, {"date": "1998-09-15", "close": 307.516482, "volume": 1.0}, {"date": "1998-09-16", "close": 307.516482, "volume": null}, {"date": "1998-09-17", "close": 307.516482, "volume": 14.0}, {"date": "1998-09-18", "close": 307.516482, "volume": null}, {"date": "1998-09-21", "close": 307.516482, "volume": null}, {"date": "1998-09-22", "close": 354.82671, "volume": 20.0}, {"date": "1998-09-23", "close": 354.82671, "volume": 4.0}, {"date": "1998-09-24", "close": 354.82671, "volume": 42.0}, {"date": "1998-09-25", "close": 319.344039, "volume": 3.0}, {"date": "1998-09-28", "close": 331.171596, "volume": 3.0}, {"date": "1998-09-29", "close": 307.516482, "volume": 10.0}, {"date": "1998-09-30", "close": 307.516482, "volume": 11.0}, {"date": "1998-10-01", "close": 307.516482, "volume": null}, {"date": "1998-10-02", "close": 307.516482, "volume": 17.0}, {"date": "1998-10-05", "close": 331.171596, "volume": 5.0}, {"date": "1998-10-06", "close": 319.344039, "volume": 8.0}, {"date": "1998-10-07", "close": 319.344039, "volume": null}, {"date": "1998-10-08", "close": 331.171596, "volume": 5.0}, {"date": "1998-10-09", "close": 331.171596, "volume": 5.0}, {"date": "1998-10-12", "close": 319.344039, "volume": 1.0}, {"date": "1998-10-13", "close": 307.516482, "volume": 0.0}, {"date": "1998-10-14", "close": 307.516482, "volume": 10.0}, {"date": "1998-10-15", "close": 295.688925, "volume": 14.0}, {"date": "1998-10-16", "close": 307.516482, "volume": 4.0}, {"date": "1998-10-19", "close": 307.516482, "volume": null}, {"date": "1998-10-20", "close": 295.688925, "volume": 6.0}, {"date": "1998-10-21", "close": 295.688925, "volume": 1.0}, {"date": "1998-10-22", "close": 283.861368, "volume": 7.0}, {"date": "1998-10-23", "close": 283.861368, "volume": null}, {"date": "1998-10-26", "close": 283.861368, "volume": null}, {"date": "1998-10-27", "close": 295.688925, "volume": 9.0}, {"date": "1998-10-28", "close": 283.861368, "volume": 4.0}, {"date": "1998-10-29", "close": 283.861368, "volume": null}, {"date": "1998-10-30", "close": 283.861368, "volume": 6.0}, {"date": "1998-11-02", "close": 307.516482, "volume": 2.0}, {"date": "1998-11-03", "close": 331.171596, "volume": 6.0}, {"date": "1998-11-04", "close": 354.82671, "volume": 8.0}, {"date": "1998-11-05", "close": 319.344039, "volume": 8.0}, {"date": "1998-11-06", "close": 342.999153, "volume": 2.0}, {"date": "1998-11-09", "close": 378.481824, "volume": 38.0}, {"date": "1998-11-10", "close": 378.481824, "volume": 4.0}, {"date": "1998-11-11", "close": 378.481824, "volume": 15.0}, {"date": "1998-11-12", "close": 650.515635, "volume": 69.0}, {"date": "1998-11-13", "close": 591.37785, "volume": 194.0}, {"date": "1998-11-16", "close": 591.37785, "volume": 99.0}, {"date": "1998-11-17", "close": 591.37785, "volume": 24.0}, {"date": "1998-11-18", "close": 591.37785, "volume": 38.0}, {"date": "1998-11-19", "close": 555.895179, "volume": 37.0}, {"date": "1998-11-20", "close": 555.895179, "volume": 27.0}, {"date": "1998-11-23", "close": 603.205407, "volume": 103.0}, {"date": "1998-11-24", "close": 709.65342, "volume": 201.0}, {"date": "1998-11-25", "close": 709.65342, "volume": 230.0}, {"date": "1998-11-26", "close": 638.688078, "volume": 80.0}, {"date": "1998-11-27", "close": 555.895179, "volume": 8.0}, {"date": "1998-11-30", "close": 567.722736, "volume": 46.0}, {"date": "1998-12-01", "close": 555.895179, "volume": 44.0}, {"date": "1998-12-02", "close": 544.067622, "volume": 9.0}, {"date": "1998-12-03", "close": 544.067622, "volume": 12.0}, {"date": "1998-12-04", "close": 508.584951, "volume": 1.0}, {"date": "1998-12-07", "close": 532.240065, "volume": 13.0}, {"date": "1998-12-08", "close": 508.584951, "volume": 10.0}, {"date": "1998-12-09", "close": 461.274723, "volume": 15.0}, {"date": "1998-12-10", "close": 425.792052, "volume": 24.0}, {"date": "1998-12-11", "close": 425.792052, "volume": null}, {"date": "1998-12-14", "close": 425.792052, "volume": null}, {"date": "1998-12-15", "close": 425.792052, "volume": 9.0}, {"date": "1998-12-16", "close": 425.792052, "volume": 14.0}, {"date": "1998-12-17", "close": 402.136938, "volume": 11.0}, {"date": "1998-12-18", "close": 402.136938, "volume": 0.0}, {"date": "1998-12-21", "close": 402.136938, "volume": 2.0}, {"date": "1998-12-22", "close": 402.136938, "volume": 1.0}, {"date": "1998-12-23", "close": 402.136938, "volume": null}, {"date": "1998-12-24", "close": 402.136938, "volume": null}, {"date": "1998-12-25", "close": 402.136938, "volume": null}, {"date": "1998-12-28", "close": 402.136938, "volume": null}, {"date": "1998-12-29", "close": 402.136938, "volume": null}, {"date": "1998-12-30", "close": 413.964495, "volume": 1.0}, {"date": "1998-12-31", "close": 413.964495, "volume": null}, {"date": "1999-01-01", "close": 413.964495, "volume": null}, {"date": "1999-01-04", "close": 413.964495, "volume": 6.0}, {"date": "1999-01-05", "close": 390.309381, "volume": 14.0}, {"date": "1999-01-06", "close": 425.792052, "volume": 17.0}, {"date": "1999-01-07", "close": 413.964495, "volume": 8.0}, {"date": "1999-01-08", "close": 437.619609, "volume": 9.0}, {"date": "1999-01-11", "close": 449.447166, "volume": 9.0}, {"date": "1999-01-12", "close": 532.240065, "volume": 49.0}, {"date": "1999-01-13", "close": 449.447166, "volume": 17.0}, {"date": "1999-01-14", "close": 449.447166, "volume": 3.0}, {"date": "1999-01-15", "close": 449.447166, "volume": null}, {"date": "1999-01-18", "close": 496.757394, "volume": 1.0}, {"date": "1999-01-19", "close": 496.757394, "volume": null}, {"date": "1999-01-20", "close": 496.757394, "volume": 5.0}, {"date": "1999-01-21", "close": 473.10228, "volume": 8.0}, {"date": "1999-01-22", "close": 484.929837, "volume": 2.0}, {"date": "1999-01-25", "close": 484.929837, "volume": 1.0}, {"date": "1999-01-26", "close": 484.929837, "volume": null}, {"date": "1999-01-27", "close": 437.619609, "volume": 19.0}, {"date": "1999-01-28", "close": 437.619609, "volume": null}, {"date": "1999-01-29", "close": 437.619609, "volume": 27.0}, {"date": "1999-02-01", "close": 425.792052, "volume": 19.0}, {"date": "1999-02-02", "close": 390.309381, "volume": 31.0}, {"date": "1999-02-03", "close": 390.309381, "volume": null}, {"date": "1999-02-04", "close": 390.309381, "volume": null}, {"date": "1999-02-05", "close": 508.584951, "volume": 21.0}, {"date": "1999-02-08", "close": 532.240065, "volume": 21.0}, {"date": "1999-02-09", "close": 532.240065, "volume": 411.0}, {"date": "1999-02-10", "close": 532.240065, "volume": 30.0}, {"date": "1999-02-11", "close": 473.10228, "volume": 18.0}, {"date": "1999-02-12", "close": 449.447166, "volume": 5.0}, {"date": "1999-02-15", "close": 437.619609, "volume": 26.0}, {"date": "1999-02-16", "close": 366.654267, "volume": 87.0}, {"date": "1999-02-17", "close": 354.82671, "volume": 30.0}, {"date": "1999-02-18", "close": 354.82671, "volume": 2.0}, {"date": "1999-02-19", "close": 342.999153, "volume": 48.0}, {"date": "1999-02-22", "close": 354.82671, "volume": 1.0}, {"date": "1999-02-23", "close": 366.654267, "volume": 13.0}, {"date": "1999-02-24", "close": 366.654267, "volume": 33.0}, {"date": "1999-02-25", "close": 331.171596, "volume": 125.0}, {"date": "1999-02-26", "close": 342.999153, "volume": 48.0}, {"date": "1999-03-01", "close": 342.999153, "volume": null}, {"date": "1999-03-02", "close": 354.82671, "volume": 7.0}, {"date": "1999-03-03", "close": 354.82671, "volume": null}, {"date": "1999-03-04", "close": 354.82671, "volume": null}, {"date": "1999-03-05", "close": 366.654267, "volume": 4.0}, {"date": "1999-03-08", "close": 366.654267, "volume": null}, {"date": "1999-03-09", "close": 354.82671, "volume": 3.0}, {"date": "1999-03-10", "close": 366.654267, "volume": 7.0}, {"date": "1999-03-11", "close": 354.82671, "volume": 16.0}, {"date": "1999-03-12", "close": 354.82671, "volume": 11.0}, {"date": "1999-03-15", "close": 354.82671, "volume": 3.0}, {"date": "1999-03-16", "close": 354.82671, "volume": null}, {"date": "1999-03-17", "close": 342.999153, "volume": 13.0}, {"date": "1999-03-18", "close": 319.344039, "volume": 11.0}, {"date": "1999-03-19", "close": 319.344039, "volume": 4.0}, {"date": "1999-03-22", "close": 319.344039, "volume": 7.0}, {"date": "1999-03-23", "close": 307.516482, "volume": 26.0}, {"date": "1999-03-24", "close": 307.516482, "volume": 1.0}, {"date": "1999-03-25", "close": 272.033811, "volume": 10.0}, {"date": "1999-03-26", "close": 272.033811, "volume": 14.0}, {"date": "1999-03-29", "close": 283.861368, "volume": 0.0}, {"date": "1999-03-30", "close": 331.171596, "volume": 4.0}, {"date": "1999-03-31", "close": 307.516482, "volume": 6.0}, {"date": "1999-04-01", "close": 331.171596, "volume": 15.0}, {"date": "1999-04-02", "close": 331.171596, "volume": null}, {"date": "1999-04-05", "close": 331.171596, "volume": null}, {"date": "1999-04-06", "close": 319.344039, "volume": 3.0}, {"date": "1999-04-07", "close": 319.344039, "volume": 0.0}, {"date": "1999-04-08", "close": 295.688925, "volume": 3.0}, {"date": "1999-04-09", "close": 283.861368, "volume": 5.0}, {"date": "1999-04-12", "close": 295.688925, "volume": 14.0}, {"date": "1999-04-13", "close": 283.861368, "volume": 37.0}, {"date": "1999-04-14", "close": 307.516482, "volume": 13.0}, {"date": "1999-04-15", "close": 307.516482, "volume": 1.0}, {"date": "1999-04-16", "close": 283.861368, "volume": 22.0}, {"date": "1999-04-19", "close": 295.688925, "volume": 22.0}, {"date": "1999-04-20", "close": 283.861368, "volume": 49.0}, {"date": "1999-04-21", "close": 295.688925, "volume": 12.0}, {"date": "1999-04-22", "close": 283.861368, "volume": 20.0}, {"date": "1999-04-23", "close": 342.999153, "volume": 12.0}, {"date": "1999-04-26", "close": 342.999153, "volume": null}, {"date": "1999-04-27", "close": 283.861368, "volume": 11.0}, {"date": "1999-04-28", "close": 307.516482, "volume": 2.0}, {"date": "1999-04-29", "close": 307.516482, "volume": 3.0}, {"date": "1999-04-30", "close": 319.344039, "volume": 2.0}, {"date": "1999-05-03", "close": 319.344039, "volume": 1.0}, {"date": "1999-05-04", "close": 354.82671, "volume": 13.0}, {"date": "1999-05-05", "close": 354.82671, "volume": 19.0}, {"date": "1999-05-06", "close": 307.516482, "volume": 8.0}, {"date": "1999-05-07", "close": 354.82671, "volume": 8.0}, {"date": "1999-05-10", "close": 354.82671, "volume": 10.0}, {"date": "1999-05-11", "close": 342.999153, "volume": 6.0}, {"date": "1999-05-12", "close": 307.516482, "volume": 26.0}, {"date": "1999-05-13", "close": 331.171596, "volume": 26.0}, {"date": "1999-05-14", "close": 331.171596, "volume": 1.0}, {"date": "1999-05-17", "close": 295.688925, "volume": 12.0}, {"date": "1999-05-18", "close": 342.999153, "volume": 18.0}, {"date": "1999-05-19", "close": 342.999153, "volume": 82.0}, {"date": "1999-05-20", "close": 331.171596, "volume": 21.0}, {"date": "1999-05-21", "close": 342.999153, "volume": 9.0}, {"date": "1999-05-24", "close": 295.688925, "volume": 13.0}, {"date": "1999-05-25", "close": 331.171596, "volume": 58.0}, {"date": "1999-05-26", "close": 331.171596, "volume": 19.0}, {"date": "1999-05-27", "close": 331.171596, "volume": 24.0}, {"date": "1999-05-28", "close": 331.171596, "volume": 52.0}, {"date": "1999-05-31", "close": 295.688925, "volume": 169.0}, {"date": "1999-06-01", "close": 307.516482, "volume": 20.0}, {"date": "1999-06-02", "close": 307.516482, "volume": 2.0}, {"date": "1999-06-03", "close": 307.516482, "volume": 30.0}, {"date": "1999-06-04", "close": 307.516482, "volume": 5.0}, {"date": "1999-06-07", "close": 295.688925, "volume": 38.0}, {"date": "1999-06-08", "close": 295.688925, "volume": 39.0}, {"date": "1999-06-09", "close": 272.033811, "volume": 36.0}, {"date": "1999-06-10", "close": 272.033811, "volume": 20.0}, {"date": "1999-06-11", "close": 283.861368, "volume": 4.0}, {"date": "1999-06-14", "close": 283.861368, "volume": null}, {"date": "1999-06-15", "close": 319.344039, "volume": 62.0}, {"date": "1999-06-16", "close": 283.861368, "volume": 5.0}, {"date": "1999-06-17", "close": 307.516482, "volume": 40.0}, {"date": "1999-06-18", "close": 342.999153, "volume": 163.0}, {"date": "1999-06-21", "close": 319.344039, "volume": 62.0}, {"date": "1999-06-22", "close": 307.516482, "volume": 18.0}, {"date": "1999-06-23", "close": 331.171596, "volume": 33.0}, {"date": "1999-06-24", "close": 295.688925, "volume": 30.0}, {"date": "1999-06-25", "close": 307.516482, "volume": 5.0}, {"date": "1999-06-28", "close": 307.516482, "volume": 16.0}, {"date": "1999-06-29", "close": 331.171596, "volume": 102.0}, {"date": "1999-06-30", "close": 437.619609, "volume": 183.0}, {"date": "1999-07-01", "close": 425.792052, "volume": 111.0}, {"date": "1999-07-02", "close": 461.274723, "volume": 357.0}, {"date": "1999-07-05", "close": 532.240065, "volume": 609.0}, {"date": "1999-07-06", "close": 532.240065, "volume": null}, {"date": "1999-07-07", "close": 473.10228, "volume": 680.0}, {"date": "1999-07-08", "close": 461.274723, "volume": 193.0}, {"date": "1999-07-09", "close": 461.274723, "volume": 194.0}, {"date": "1999-07-12", "close": 437.619609, "volume": 107.0}, {"date": "1999-07-13", "close": 413.964495, "volume": 62.0}, {"date": "1999-07-14", "close": 378.481824, "volume": 64.0}, {"date": "1999-07-15", "close": 413.964495, "volume": 158.0}, {"date": "1999-07-16", "close": 413.964495, "volume": 51.0}, {"date": "1999-07-19", "close": 437.619609, "volume": 91.0}, {"date": "1999-07-20", "close": 425.792052, "volume": 21.0}, {"date": "1999-07-21", "close": 413.964495, "volume": 65.0}, {"date": "1999-07-22", "close": 413.964495, "volume": 62.0}, {"date": "1999-07-23", "close": 413.964495, "volume": 38.0}, {"date": "1999-07-26", "close": 413.964495, "volume": 39.0}, {"date": "1999-07-27", "close": 413.964495, "volume": 93.0}, {"date": "1999-07-28", "close": 413.964495, "volume": 91.0}, {"date": "1999-07-29", "close": 413.964495, "volume": 85.0}, {"date": "1999-07-30", "close": 437.619609, "volume": 31.0}, {"date": "1999-08-02", "close": 425.792052, "volume": 53.0}, {"date": "1999-08-03", "close": 413.964495, "volume": 74.0}, {"date": "1999-08-04", "close": 437.619609, "volume": 68.0}, {"date": "1999-08-05", "close": 413.964495, "volume": 44.0}, {"date": "1999-08-06", "close": 425.792052, "volume": 29.0}, {"date": "1999-08-09", "close": 437.619609, "volume": 60.0}, {"date": "1999-08-10", "close": 413.964495, "volume": 104.0}, {"date": "1999-08-11", "close": 425.792052, "volume": 62.0}, {"date": "1999-08-12", "close": 402.136938, "volume": 100.0}, {"date": "1999-08-13", "close": 390.309381, "volume": 28.0}, {"date": "1999-08-16", "close": 425.792052, "volume": 60.0}, {"date": "1999-08-17", "close": 413.964495, "volume": 89.0}, {"date": "1999-08-18", "close": 413.964495, "volume": 75.0}, {"date": "1999-08-19", "close": 402.136938, "volume": 17.0}, {"date": "1999-08-20", "close": 413.964495, "volume": 20.0}, {"date": "1999-08-23", "close": 425.792052, "volume": 61.0}, {"date": "1999-08-24", "close": 402.136938, "volume": 12.0}, {"date": "1999-08-25", "close": 390.309381, "volume": 26.0}, {"date": "1999-08-26", "close": 378.481824, "volume": 56.0}, {"date": "1999-08-27", "close": 378.481824, "volume": 7.0}, {"date": "1999-08-30", "close": 402.136938, "volume": 20.0}, {"date": "1999-08-31", "close": 378.481824, "volume": 25.0}, {"date": "1999-09-01", "close": 378.481824, "volume": null}, {"date": "1999-09-02", "close": 390.309381, "volume": 3.0}, {"date": "1999-09-03", "close": 354.82671, "volume": 29.0}, {"date": "1999-09-06", "close": 390.309381, "volume": 28.0}, {"date": "1999-09-07", "close": 390.309381, "volume": 22.0}, {"date": "1999-09-08", "close": 366.654267, "volume": 30.0}, {"date": "1999-09-09", "close": 354.82671, "volume": 51.0}, {"date": "1999-09-10", "close": 378.481824, "volume": 5.0}, {"date": "1999-09-13", "close": 331.171596, "volume": 77.0}, {"date": "1999-09-14", "close": 331.171596, "volume": 11.0}, {"date": "1999-09-15", "close": 331.171596, "volume": 4.0}, {"date": "1999-09-16", "close": 354.82671, "volume": 206.0}, {"date": "1999-09-17", "close": 354.82671, "volume": 41.0}, {"date": "1999-09-20", "close": 354.82671, "volume": 10.0}, {"date": "1999-09-21", "close": 342.999153, "volume": 24.0}, {"date": "1999-09-22", "close": 342.999153, "volume": 30.0}, {"date": "1999-09-23", "close": 366.654267, "volume": 90.0}, {"date": "1999-09-24", "close": 354.82671, "volume": 25.0}, {"date": "1999-09-27", "close": 366.654267, "volume": 58.0}, {"date": "1999-09-28", "close": 402.136938, "volume": 192.0}, {"date": "1999-09-29", "close": 413.964495, "volume": 361.0}, {"date": "1999-09-30", "close": 390.309381, "volume": 44.0}, {"date": "1999-10-01", "close": 390.309381, "volume": 20.0}, {"date": "1999-10-04", "close": 390.309381, "volume": 22.0}, {"date": "1999-10-05", "close": 437.619609, "volume": 96.0}, {"date": "1999-10-06", "close": 437.619609, "volume": 88.0}, {"date": "1999-10-07", "close": 413.964495, "volume": 36.0}, {"date": "1999-10-08", "close": 437.619609, "volume": 59.0}, {"date": "1999-10-11", "close": 425.792052, "volume": 33.0}, {"date": "1999-10-12", "close": 425.792052, "volume": 41.0}, {"date": "1999-10-13", "close": 461.274723, "volume": 88.0}, {"date": "1999-10-14", "close": 449.447166, "volume": 61.0}, {"date": "1999-10-15", "close": 449.447166, "volume": 20.0}, {"date": "1999-10-18", "close": 461.274723, "volume": 85.0}, {"date": "1999-10-19", "close": 496.757394, "volume": 237.0}, {"date": "1999-10-20", "close": 473.10228, "volume": 148.0}, {"date": "1999-10-21", "close": 437.619609, "volume": 65.0}, {"date": "1999-10-22", "close": 413.964495, "volume": 105.0}, {"date": "1999-10-25", "close": 413.964495, "volume": 64.0}, {"date": "1999-10-26", "close": 413.964495, "volume": 53.0}, {"date": "1999-10-27", "close": 413.964495, "volume": 37.0}, {"date": "1999-10-28", "close": 402.136938, "volume": 17.0}, {"date": "1999-10-29", "close": 461.274723, "volume": 72.0}, {"date": "1999-11-01", "close": 449.447166, "volume": 45.0}, {"date": "1999-11-02", "close": 461.274723, "volume": 48.0}, {"date": "1999-11-03", "close": 449.447166, "volume": 32.0}, {"date": "1999-11-04", "close": 449.447166, "volume": 18.0}, {"date": "1999-11-05", "close": 437.619609, "volume": 14.0}, {"date": "1999-11-08", "close": 437.619609, "volume": 22.0}, {"date": "1999-11-09", "close": 449.447166, "volume": 97.0}, {"date": "1999-11-10", "close": 437.619609, "volume": 17.0}, {"date": "1999-11-11", "close": 437.619609, "volume": 38.0}, {"date": "1999-11-12", "close": 437.619609, "volume": 36.0}, {"date": "1999-11-15", "close": 449.447166, "volume": 1.0}, {"date": "1999-11-16", "close": 413.964495, "volume": 42.0}, {"date": "1999-11-17", "close": 402.136938, "volume": 34.0}, {"date": "1999-11-18", "close": 402.136938, "volume": 4.0}, {"date": "1999-11-19", "close": 437.619609, "volume": 49.0}, {"date": "1999-11-22", "close": 390.309381, "volume": 66.0}, {"date": "1999-11-23", "close": 390.309381, "volume": 20.0}, {"date": "1999-11-24", "close": 413.964495, "volume": 37.0}, {"date": "1999-11-25", "close": 413.964495, "volume": 43.0}, {"date": "1999-11-26", "close": 378.481824, "volume": 59.0}, {"date": "1999-11-29", "close": 390.309381, "volume": 35.0}, {"date": "1999-11-30", "close": 390.309381, "volume": 68.0}, {"date": "1999-12-01", "close": 354.82671, "volume": 36.0}, {"date": "1999-12-02", "close": 366.654267, "volume": 55.0}, {"date": "1999-12-03", "close": 366.654267, "volume": 31.0}, {"date": "1999-12-06", "close": 366.654267, "volume": 25.0}, {"date": "1999-12-07", "close": 354.82671, "volume": 4.0}, {"date": "1999-12-08", "close": 354.82671, "volume": 15.0}, {"date": "1999-12-09", "close": 354.82671, "volume": 34.0}, {"date": "1999-12-10", "close": 366.654267, "volume": 113.0}, {"date": "1999-12-13", "close": 378.481824, "volume": 41.0}, {"date": "1999-12-14", "close": 378.481824, "volume": 48.0}, {"date": "1999-12-15", "close": 366.654267, "volume": 23.0}, {"date": "1999-12-16", "close": 390.309381, "volume": 51.0}, {"date": "1999-12-17", "close": 413.964495, "volume": 117.0}, {"date": "1999-12-20", "close": 390.309381, "volume": 139.0}, {"date": "1999-12-21", "close": 413.964495, "volume": 19.0}, {"date": "1999-12-22", "close": 390.309381, "volume": 77.0}, {"date": "1999-12-23", "close": 354.82671, "volume": 8.0}, {"date": "1999-12-24", "close": 366.654267, "volume": 4.0}, {"date": "1999-12-27", "close": 366.654267, "volume": null}, {"date": "1999-12-28", "close": 366.654267, "volume": null}, {"date": "1999-12-29", "close": 366.654267, "volume": null}, {"date": "1999-12-30", "close": 366.654267, "volume": 10.0}, {"date": "1999-12-31", "close": 366.654267, "volume": null}, {"date": "2000-01-03", "close": 366.654267, "volume": null}, {"date": "2000-01-04", "close": 378.481824, "volume": 14.0}, {"date": "2000-01-05", "close": 366.654267, "volume": 34.0}, {"date": "2000-01-06", "close": 366.654267, "volume": null}, {"date": "2000-01-07", "close": 366.654267, "volume": 15.0}, {"date": "2000-01-10", "close": 366.654267, "volume": 42.0}, {"date": "2000-01-11", "close": 449.447166, "volume": 328.0}, {"date": "2000-01-12", "close": 484.929837, "volume": 451.0}, {"date": "2000-01-13", "close": 496.757394, "volume": 428.0}, {"date": "2000-01-14", "close": 638.688078, "volume": 1197.0}, {"date": "2000-01-17", "close": 662.343192, "volume": 538.0}, {"date": "2000-01-18", "close": 555.895179, "volume": 418.0}, {"date": "2000-01-19", "close": 615.032964, "volume": 357.0}, {"date": "2000-01-20", "close": 615.032964, "volume": 192.0}, {"date": "2000-01-21", "close": 591.37785, "volume": 211.0}, {"date": "2000-01-24", "close": 603.205407, "volume": 158.0}, {"date": "2000-01-25", "close": 579.550293, "volume": 195.0}, {"date": "2000-01-26", "close": 579.550293, "volume": null}, {"date": "2000-01-27", "close": 579.550293, "volume": 246.0}, {"date": "2000-01-28", "close": 615.032964, "volume": 163.0}, {"date": "2000-01-31", "close": 922.549446, "volume": 2086.0}, {"date": "2000-02-01", "close": 863.411661, "volume": 1034.0}, {"date": "2000-02-02", "close": 756.963648, "volume": 438.0}, {"date": "2000-02-03", "close": 733.308534, "volume": 360.0}, {"date": "2000-02-07", "close": 910.721889, "volume": 327.0}, {"date": "2000-02-08", "close": 839.756547, "volume": 450.0}, {"date": "2000-02-09", "close": 827.92899, "volume": 132.0}, {"date": "2000-02-10", "close": 756.963648, "volume": 73.0}, {"date": "2000-02-11", "close": 780.618762, "volume": 89.0}, {"date": "2000-02-14", "close": 827.92899, "volume": 192.0}, {"date": "2000-02-16", "close": 816.101433, "volume": 205.0}, {"date": "2000-02-17", "close": 851.584104, "volume": 74.0}, {"date": "2000-02-21", "close": 804.273876, "volume": 150.0}, {"date": "2000-02-23", "close": 745.136091, "volume": 97.0}, {"date": "2000-02-24", "close": 792.446319, "volume": 148.0}, {"date": "2000-02-25", "close": 768.791205, "volume": 97.0}, {"date": "2000-02-28", "close": 709.65342, "volume": 128.0}, {"date": "2000-02-29", "close": 662.343192, "volume": 105.0}, {"date": "2000-03-01", "close": 650.515635, "volume": 178.0}, {"date": "2000-03-02", "close": 685.998306, "volume": 151.0}, {"date": "2000-03-03", "close": 745.136091, "volume": 195.0}, {"date": "2000-03-06", "close": 816.101433, "volume": 228.0}, {"date": "2000-03-07", "close": 792.446319, "volume": 192.0}, {"date": "2000-03-08", "close": 816.101433, "volume": 214.0}, {"date": "2000-03-09", "close": 792.446319, "volume": 130.0}, {"date": "2000-03-10", "close": 910.721889, "volume": 581.0}, {"date": "2000-03-13", "close": 910.721889, "volume": 539.0}, {"date": "2000-03-14", "close": 922.549446, "volume": 285.0}, {"date": "2000-03-15", "close": 863.411661, "volume": 238.0}, {"date": "2000-03-16", "close": 851.584104, "volume": 64.0}, {"date": "2000-03-17", "close": 851.584104, "volume": 124.0}, {"date": "2000-03-20", "close": 993.514788, "volume": 403.0}, {"date": "2000-03-21", "close": 1052.652573, "volume": 1314.0}, {"date": "2000-03-22", "close": 1064.48013, "volume": 570.0}, {"date": "2000-03-23", "close": 1005.342345, "volume": 195.0}, {"date": "2000-03-24", "close": 1017.169902, "volume": 130.0}, {"date": "2000-03-27", "close": 1028.997459, "volume": 268.0}, {"date": "2000-03-28", "close": 1005.342345, "volume": 168.0}, {"date": "2000-03-29", "close": 1241.893485, "volume": 1132.0}, {"date": "2000-03-30", "close": 1099.962801, "volume": 401.0}, {"date": "2000-03-31", "close": 1076.307687, "volume": 126.0}, {"date": "2000-04-03", "close": 1088.135244, "volume": 161.0}, {"date": "2000-04-04", "close": 993.514788, "volume": 192.0}, {"date": "2000-04-05", "close": 745.136091, "volume": 122.0}, {"date": "2000-04-06", "close": 792.446319, "volume": 142.0}, {"date": "2000-04-07", "close": 898.894332, "volume": 185.0}, {"date": "2000-04-10", "close": 851.584104, "volume": 126.0}, {"date": "2000-04-11", "close": 756.963648, "volume": 132.0}, {"date": "2000-04-12", "close": 709.65342, "volume": 68.0}, {"date": "2000-04-13", "close": 638.688078, "volume": 50.0}, {"date": "2000-04-14", "close": 674.170749, "volume": 77.0}, {"date": "2000-04-17", "close": 437.619609, "volume": 157.0}, {"date": "2000-04-18", "close": 484.929837, "volume": 139.0}, {"date": "2000-04-19", "close": 508.584951, "volume": 81.0}, {"date": "2000-04-20", "close": 508.584951, "volume": 52.0}, {"date": "2000-04-26", "close": 591.37785, "volume": 126.0}, {"date": "2000-04-27", "close": 579.550293, "volume": 20.0}, {"date": "2000-04-28", "close": 484.929837, "volume": 35.0}, {"date": "2000-05-01", "close": 473.10228, "volume": 46.0}, {"date": "2000-05-02", "close": 461.274723, "volume": 36.0}, {"date": "2000-05-03", "close": 413.964495, "volume": 32.0}, {"date": "2000-05-04", "close": 473.10228, "volume": 101.0}, {"date": "2000-05-05", "close": 484.929837, "volume": 20.0}, {"date": "2000-05-08", "close": 473.10228, "volume": 42.0}, {"date": "2000-05-09", "close": 413.964495, "volume": 10.0}, {"date": "2000-05-10", "close": 413.964495, "volume": 15.0}, {"date": "2000-05-11", "close": 342.999153, "volume": 18.0}, {"date": "2000-05-12", "close": 366.654267, "volume": 49.0}, {"date": "2000-05-15", "close": 390.309381, "volume": 19.0}, {"date": "2000-05-16", "close": 402.136938, "volume": 49.0}, {"date": "2000-05-17", "close": 413.964495, "volume": 8.0}, {"date": "2000-05-18", "close": 354.82671, "volume": 39.0}, {"date": "2000-05-19", "close": 354.82671, "volume": 16.0}, {"date": "2000-05-22", "close": 378.481824, "volume": 41.0}, {"date": "2000-05-23", "close": 378.481824, "volume": 2.0}, {"date": "2000-05-24", "close": 331.171596, "volume": 55.0}, {"date": "2000-05-25", "close": 402.136938, "volume": 23.0}, {"date": "2000-05-26", "close": 354.82671, "volume": 28.0}, {"date": "2000-05-29", "close": 354.82671, "volume": 60.0}, {"date": "2000-05-31", "close": 354.82671, "volume": 19.0}, {"date": "2000-06-01", "close": 342.999153, "volume": 33.0}, {"date": "2000-06-02", "close": 342.999153, "volume": 10.0}, {"date": "2000-06-05", "close": 354.82671, "volume": 2.0}, {"date": "2000-06-06", "close": 366.654267, "volume": 10.0}, {"date": "2000-06-07", "close": 354.82671, "volume": 15.0}, {"date": "2000-06-08", "close": 331.171596, "volume": 4.0}, {"date": "2000-06-09", "close": 354.82671, "volume": 58.0}, {"date": "2000-06-13", "close": 319.344039, "volume": 39.0}, {"date": "2000-06-14", "close": 319.344039, "volume": 41.0}, {"date": "2000-06-15", "close": 354.82671, "volume": 105.0}, {"date": "2000-06-16", "close": 331.171596, "volume": 36.0}, {"date": "2000-06-19", "close": 319.344039, "volume": 36.0}, {"date": "2000-06-20", "close": 295.688925, "volume": 48.0}, {"date": "2000-06-21", "close": 295.688925, "volume": 47.0}, {"date": "2000-06-22", "close": 295.688925, "volume": 40.0}, {"date": "2000-06-23", "close": 283.861368, "volume": 31.0}, {"date": "2000-06-26", "close": 283.861368, "volume": 59.0}, {"date": "2000-06-27", "close": 260.206254, "volume": 90.0}, {"date": "2000-06-28", "close": 295.688925, "volume": 177.0}, {"date": "2000-06-29", "close": 283.861368, "volume": 81.0}, {"date": "2000-06-30", "close": 295.688925, "volume": 111.0}, {"date": "2000-07-03", "close": 295.688925, "volume": 13.0}, {"date": "2000-07-04", "close": 295.688925, "volume": 17.0}, {"date": "2000-07-05", "close": 390.309381, "volume": 137.0}, {"date": "2000-07-06", "close": 402.136938, "volume": 71.0}, {"date": "2000-07-07", "close": 390.309381, "volume": 47.0}, {"date": "2000-07-10", "close": 366.654267, "volume": 39.0}, {"date": "2000-07-11", "close": 402.136938, "volume": 10.0}, {"date": "2000-07-12", "close": 402.136938, "volume": 138.0}, {"date": "2000-07-13", "close": 378.481824, "volume": 75.0}, {"date": "2000-07-14", "close": 366.654267, "volume": 83.0}, {"date": "2000-07-17", "close": 402.136938, "volume": 95.0}, {"date": "2000-07-18", "close": 402.136938, "volume": 70.0}, {"date": "2000-07-19", "close": 390.309381, "volume": 14.0}, {"date": "2000-07-20", "close": 366.654267, "volume": 25.0}, {"date": "2000-07-21", "close": 390.309381, "volume": 46.0}, {"date": "2000-07-24", "close": 402.136938, "volume": 17.0}, {"date": "2000-07-25", "close": 378.481824, "volume": 25.0}, {"date": "2000-07-26", "close": 354.82671, "volume": 287.0}, {"date": "2000-07-27", "close": 390.309381, "volume": 28.0}, {"date": "2000-07-28", "close": 354.82671, "volume": 83.0}, {"date": "2000-07-31", "close": 354.82671, "volume": 11.0}, {"date": "2000-08-01", "close": 354.82671, "volume": 4.0}, {"date": "2000-08-02", "close": 378.481824, "volume": 24.0}, {"date": "2000-08-03", "close": 366.654267, "volume": 12.0}, {"date": "2000-08-04", "close": 342.999153, "volume": 37.0}, {"date": "2000-08-07", "close": 366.654267, "volume": 14.0}, {"date": "2000-08-08", "close": 366.654267, "volume": 33.0}, {"date": "2000-08-09", "close": 354.82671, "volume": 30.0}, {"date": "2000-08-10", "close": 378.481824, "volume": 32.0}, {"date": "2000-08-11", "close": 366.654267, "volume": 23.0}, {"date": "2000-08-14", "close": 366.654267, "volume": 55.0}, {"date": "2000-08-15", "close": 354.82671, "volume": 34.0}, {"date": "2000-08-16", "close": 354.82671, "volume": 24.0}, {"date": "2000-08-17", "close": 366.654267, "volume": 22.0}, {"date": "2000-08-18", "close": 366.654267, "volume": 188.0}, {"date": "2000-08-21", "close": 378.481824, "volume": 42.0}, {"date": "2000-08-22", "close": 378.481824, "volume": 79.0}, {"date": "2000-08-23", "close": 366.654267, "volume": 32.0}, {"date": "2000-08-24", "close": 390.309381, "volume": 80.0}, {"date": "2000-08-25", "close": 366.654267, "volume": 18.0}, {"date": "2000-08-28", "close": 378.481824, "volume": 72.0}, {"date": "2000-08-29", "close": 390.309381, "volume": 17.0}, {"date": "2000-08-30", "close": 390.309381, "volume": 101.0}, {"date": "2000-09-01", "close": 366.654267, "volume": 26.0}, {"date": "2000-09-04", "close": 366.654267, "volume": 38.0}, {"date": "2000-09-05", "close": 366.654267, "volume": null}, {"date": "2000-09-06", "close": 354.82671, "volume": 56.0}, {"date": "2000-09-07", "close": 354.82671, "volume": 19.0}, {"date": "2000-09-08", "close": 354.82671, "volume": 8.0}, {"date": "2000-09-11", "close": 342.999153, "volume": 48.0}, {"date": "2000-09-12", "close": 331.171596, "volume": 10.0}, {"date": "2000-09-13", "close": 342.999153, "volume": 6.0}, {"date": "2000-09-14", "close": 342.999153, "volume": 1.0}, {"date": "2000-09-15", "close": 307.516482, "volume": 47.0}, {"date": "2000-09-18", "close": 295.688925, "volume": 13.0}, {"date": "2000-09-19", "close": 295.688925, "volume": 19.0}, {"date": "2000-09-20", "close": 295.688925, "volume": 15.0}, {"date": "2000-09-21", "close": 295.688925, "volume": 20.0}, {"date": "2000-09-22", "close": 307.516482, "volume": 1.0}, {"date": "2000-09-25", "close": 307.516482, "volume": 7.0}, {"date": "2000-09-26", "close": 307.516482, "volume": 21.0}, {"date": "2000-09-27", "close": 295.688925, "volume": 12.0}, {"date": "2000-09-28", "close": 272.033811, "volume": 19.0}, {"date": "2000-09-29", "close": 295.688925, "volume": 9.0}, {"date": "2000-10-02", "close": 295.688925, "volume": 14.0}, {"date": "2000-10-03", "close": 319.344039, "volume": 17.0}, {"date": "2000-10-04", "close": 319.344039, "volume": 2.0}, {"date": "2000-10-05", "close": 307.516482, "volume": 8.0}, {"date": "2000-10-09", "close": 307.516482, "volume": 17.0}, {"date": "2000-10-10", "close": 295.688925, "volume": 15.0}, {"date": "2000-10-11", "close": 295.688925, "volume": 0.0}, {"date": "2000-10-12", "close": 319.344039, "volume": 13.0}, {"date": "2000-10-13", "close": 295.688925, "volume": 23.0}, {"date": "2000-10-16", "close": 272.033811, "volume": 3.0}, {"date": "2000-10-17", "close": 272.033811, "volume": 17.0}, {"date": "2000-10-18", "close": 272.033811, "volume": 63.0}, {"date": "2000-10-19", "close": 272.033811, "volume": 35.0}, {"date": "2000-10-20", "close": 272.033811, "volume": 3.0}, {"date": "2000-10-23", "close": 272.033811, "volume": 59.0}, {"date": "2000-10-24", "close": 283.861368, "volume": 152.0}, {"date": "2000-10-25", "close": 283.861368, "volume": 27.0}, {"date": "2000-10-26", "close": 272.033811, "volume": 1.0}, {"date": "2000-10-27", "close": 307.516482, "volume": 16.0}, {"date": "2000-10-30", "close": 283.861368, "volume": 13.0}, {"date": "2000-11-01", "close": 283.861368, "volume": 6.0}, {"date": "2000-11-02", "close": 354.82671, "volume": 125.0}, {"date": "2000-11-03", "close": 354.82671, "volume": 107.0}, {"date": "2000-11-06", "close": 413.964495, "volume": 722.0}, {"date": "2000-11-09", "close": 413.964495, "volume": 799.0}, {"date": "2000-11-10", "close": 390.309381, "volume": 354.0}, {"date": "2000-11-13", "close": 402.136938, "volume": 244.0}, {"date": "2000-11-14", "close": 425.792052, "volume": 309.0}, {"date": "2000-11-15", "close": 508.584951, "volume": 382.0}, {"date": "2000-11-16", "close": 544.067622, "volume": 438.0}, {"date": "2000-11-17", "close": 615.032964, "volume": 595.0}, {"date": "2000-11-20", "close": 650.515635, "volume": 522.0}, {"date": "2000-11-21", "close": 650.515635, "volume": 626.0}, {"date": "2000-11-22", "close": 567.722736, "volume": 121.0}, {"date": "2000-11-23", "close": 520.412508, "volume": 153.0}, {"date": "2000-11-24", "close": 603.205407, "volume": 227.0}, {"date": "2000-11-27", "close": 615.032964, "volume": 115.0}, {"date": "2000-11-28", "close": 567.722736, "volume": 71.0}, {"date": "2000-11-29", "close": 579.550293, "volume": 32.0}, {"date": "2000-11-30", "close": 591.37785, "volume": 145.0}, {"date": "2000-12-01", "close": 591.37785, "volume": 123.0}, {"date": "2000-12-04", "close": 591.37785, "volume": 112.0}, {"date": "2000-12-05", "close": 579.550293, "volume": 102.0}, {"date": "2000-12-06", "close": 567.722736, "volume": 40.0}, {"date": "2000-12-07", "close": 532.240065, "volume": 167.0}, {"date": "2000-12-08", "close": 555.895179, "volume": 83.0}, {"date": "2000-12-11", "close": 508.584951, "volume": 46.0}, {"date": "2000-12-12", "close": 473.10228, "volume": 133.0}, {"date": "2000-12-13", "close": 461.274723, "volume": 60.0}, {"date": "2000-12-14", "close": 461.274723, "volume": 41.0}, {"date": "2000-12-15", "close": 484.929837, "volume": 126.0}, {"date": "2000-12-18", "close": 461.274723, "volume": 3.0}, {"date": "2000-12-19", "close": 461.274723, "volume": 2.0}, {"date": "2000-12-20", "close": 425.792052, "volume": 97.0}, {"date": "2000-12-21", "close": 449.447166, "volume": 62.0}, {"date": "2000-12-22", "close": 413.964495, "volume": 68.0}, {"date": "2000-12-27", "close": 461.274723, "volume": 38.0}, {"date": "2000-12-28", "close": 461.274723, "volume": 30.0}, {"date": "2000-12-29", "close": 473.10228, "volume": 46.0}, {"date": "2001-01-02", "close": 532.240065, "volume": 80.0}, {"date": "2001-01-03", "close": 461.274723, "volume": 36.0}, {"date": "2001-01-04", "close": 449.447166, "volume": 10.0}, {"date": "2001-01-05", "close": 449.447166, "volume": 18.0}, {"date": "2001-01-08", "close": 473.10228, "volume": 17.0}, {"date": "2001-01-09", "close": 473.10228, "volume": 17.0}, {"date": "2001-01-10", "close": 461.274723, "volume": 10.0}, {"date": "2001-01-11", "close": 425.792052, "volume": 53.0}, {"date": "2001-01-12", "close": 425.792052, "volume": 10.0}, {"date": "2001-01-15", "close": 496.757394, "volume": 8.0}, {"date": "2001-01-16", "close": 449.447166, "volume": 15.0}, {"date": "2001-01-17", "close": 473.10228, "volume": 20.0}, {"date": "2001-01-18", "close": 461.274723, "volume": 52.0}, {"date": "2001-01-19", "close": 473.10228, "volume": 63.0}, {"date": "2001-01-22", "close": 461.274723, "volume": 19.0}, {"date": "2001-01-23", "close": 425.792052, "volume": 20.0}, {"date": "2001-01-24", "close": 449.447166, "volume": 34.0}, {"date": "2001-01-25", "close": 473.10228, "volume": 25.0}, {"date": "2001-01-29", "close": 449.447166, "volume": 33.0}, {"date": "2001-01-30", "close": 449.447166, "volume": 74.0}, {"date": "2001-01-31", "close": 532.240065, "volume": 291.0}, {"date": "2001-02-01", "close": 532.240065, "volume": 92.0}, {"date": "2001-02-02", "close": 484.929837, "volume": 73.0}, {"date": "2001-02-05", "close": 508.584951, "volume": 33.0}, {"date": "2001-02-06", "close": 544.067622, "volume": 22.0}, {"date": "2001-02-07", "close": 508.584951, "volume": 58.0}, {"date": "2001-02-08", "close": 520.412508, "volume": 110.0}, {"date": "2001-02-09", "close": 555.895179, "volume": 251.0}, {"date": "2001-02-12", "close": 532.240065, "volume": 21.0}, {"date": "2001-02-13", "close": 579.550293, "volume": 289.0}, {"date": "2001-02-14", "close": 615.032964, "volume": 324.0}, {"date": "2001-02-15", "close": 591.37785, "volume": 196.0}, {"date": "2001-02-16", "close": 615.032964, "volume": 35.0}, {"date": "2001-02-19", "close": 555.895179, "volume": 50.0}, {"date": "2001-02-20", "close": 591.37785, "volume": 84.0}, {"date": "2001-02-21", "close": 567.722736, "volume": 25.0}, {"date": "2001-02-22", "close": 555.895179, "volume": 31.0}, {"date": "2001-02-23", "close": 567.722736, "volume": 10.0}, {"date": "2001-02-26", "close": 555.895179, "volume": 118.0}, {"date": "2001-02-27", "close": 532.240065, "volume": 5.0}, {"date": "2001-02-28", "close": 532.240065, "volume": 42.0}, {"date": "2001-03-01", "close": 532.240065, "volume": 36.0}, {"date": "2001-03-02", "close": 579.550293, "volume": 34.0}, {"date": "2001-03-05", "close": 532.240065, "volume": 7.0}, {"date": "2001-03-06", "close": 520.412508, "volume": 25.0}, {"date": "2001-03-07", "close": 484.929837, "volume": 15.0}, {"date": "2001-03-08", "close": 473.10228, "volume": 14.0}, {"date": "2001-03-09", "close": 496.757394, "volume": 5.0}, {"date": "2001-03-12", "close": 508.584951, "volume": 25.0}, {"date": "2001-03-13", "close": 484.929837, "volume": 22.0}, {"date": "2001-03-14", "close": 473.10228, "volume": 55.0}, {"date": "2001-03-15", "close": 437.619609, "volume": 99.0}, {"date": "2001-03-16", "close": 449.447166, "volume": 21.0}, {"date": "2001-03-19", "close": 437.619609, "volume": 14.0}, {"date": "2001-03-20", "close": 437.619609, "volume": 2.0}, {"date": "2001-03-21", "close": 402.136938, "volume": 127.0}, {"date": "2001-03-22", "close": 378.481824, "volume": 12.0}, {"date": "2001-03-23", "close": 354.82671, "volume": 17.0}, {"date": "2001-03-26", "close": 378.481824, "volume": 9.0}, {"date": "2001-03-27", "close": 473.10228, "volume": 51.0}, {"date": "2001-03-28", "close": 473.10228, "volume": 86.0}, {"date": "2001-03-29", "close": 473.10228, "volume": 16.0}, {"date": "2001-03-30", "close": 461.274723, "volume": 51.0}, {"date": "2001-04-02", "close": 532.240065, "volume": 66.0}, {"date": "2001-04-03", "close": 473.10228, "volume": 37.0}, {"date": "2001-04-04", "close": 461.274723, "volume": 7.0}, {"date": "2001-04-05", "close": 461.274723, "volume": 9.0}, {"date": "2001-04-06", "close": 461.274723, "volume": 17.0}, {"date": "2001-04-09", "close": 461.274723, "volume": null}, {"date": "2001-07-19", "close": 413.964495, "volume": 71.0}, {"date": "2001-07-20", "close": 399.18004875, "volume": 99.0}, {"date": "2001-07-23", "close": 399.18004875, "volume": 49.0}, {"date": "2001-07-24", "close": 399.18004875, "volume": 16.0}, {"date": "2001-07-25", "close": 384.3956025, "volume": 103.0}, {"date": "2001-07-26", "close": 399.18004875, "volume": 10.0}, {"date": "2001-07-27", "close": 340.04226375, "volume": 18.0}, {"date": "2001-07-30", "close": 325.2578175, "volume": 142.0}, {"date": "2001-07-31", "close": 295.688925, "volume": 150.0}, {"date": "2001-08-01", "close": 354.82671, "volume": 9.0}, {"date": "2001-08-02", "close": 325.2578175, "volume": 17.0}, {"date": "2001-08-03", "close": 325.2578175, "volume": 59.0}, {"date": "2001-08-06", "close": 295.688925, "volume": 1.0}, {"date": "2001-08-07", "close": 413.964495, "volume": 92.0}, {"date": "2001-08-08", "close": 399.18004875, "volume": 113.0}, {"date": "2001-08-09", "close": 384.3956025, "volume": 20.0}, {"date": "2001-08-10", "close": 384.3956025, "volume": 18.0}, {"date": "2001-08-13", "close": 354.82671, "volume": 19.0}, {"date": "2001-08-14", "close": 325.2578175, "volume": 49.0}, {"date": "2001-08-15", "close": 325.2578175, "volume": 27.0}, {"date": "2001-08-16", "close": 369.61115625, "volume": 7.0}, {"date": "2001-08-17", "close": 369.61115625, "volume": 3.0}, {"date": "2001-08-20", "close": 340.04226375, "volume": 15.0}, {"date": "2001-08-21", "close": 340.04226375, "volume": null}, {"date": "2001-08-22", "close": 340.04226375, "volume": 205.0}, {"date": "2001-08-23", "close": 340.04226375, "volume": 118.0}, {"date": "2001-08-24", "close": 354.82671, "volume": 35.0}, {"date": "2001-08-27", "close": 354.82671, "volume": 5.0}, {"date": "2001-08-28", "close": 369.61115625, "volume": 36.0}, {"date": "2001-08-29", "close": 413.964495, "volume": 53.0}, {"date": "2001-08-30", "close": 384.3956025, "volume": 135.0}, {"date": "2001-08-31", "close": 399.18004875, "volume": 4.0}, {"date": "2001-09-03", "close": 399.18004875, "volume": 10.0}, {"date": "2001-09-04", "close": 354.82671, "volume": 54.0}, {"date": "2001-09-05", "close": 354.82671, "volume": 51.0}, {"date": "2001-09-06", "close": 340.04226375, "volume": 18.0}, {"date": "2001-09-10", "close": 369.61115625, "volume": 36.0}, {"date": "2001-09-11", "close": 369.61115625, "volume": 6.0}, {"date": "2001-09-12", "close": 289.7751465, "volume": 29.0}, {"date": "2001-09-13", "close": 295.688925, "volume": 5.0}, {"date": "2001-09-14", "close": 295.688925, "volume": 20.0}, {"date": "2001-09-17", "close": 239.50802925, "volume": 73.0}, {"date": "2001-09-18", "close": 206.9822475, "volume": 4.0}, {"date": "2001-09-19", "close": 239.50802925, "volume": 59.0}, {"date": "2001-09-20", "close": 239.50802925, "volume": null}, {"date": "2001-09-21", "close": 221.76669375, "volume": 44.0}, {"date": "2001-09-24", "close": 206.9822475, "volume": 44.0}, {"date": "2001-09-25", "close": 221.76669375, "volume": 211.0}, {"date": "2001-09-26", "close": 221.76669375, "volume": null}, {"date": "2001-09-27", "close": 221.76669375, "volume": 0.0}, {"date": "2001-09-28", "close": 221.76669375, "volume": 3.0}, {"date": "2001-10-01", "close": 221.76669375, "volume": 1.0}, {"date": "2001-10-02", "close": 221.76669375, "volume": null}, {"date": "2001-10-03", "close": 236.55114, "volume": 27.0}, {"date": "2001-10-04", "close": 206.9822475, "volume": 40.0}, {"date": "2001-10-05", "close": 206.9822475, "volume": null}, {"date": "2001-10-08", "close": 236.55114, "volume": 28.0}, {"date": "2001-10-10", "close": 236.55114, "volume": 5.0}, {"date": "2001-10-11", "close": 295.688925, "volume": 15.0}, {"date": "2001-10-15", "close": 251.33558625, "volume": 2.0}, {"date": "2001-10-16", "close": 283.861368, "volume": 2.0}, {"date": "2001-10-17", "close": 274.99070025, "volume": 4.0}, {"date": "2001-10-18", "close": 266.1200325, "volume": 11.0}, {"date": "2001-10-22", "close": 239.50802925, "volume": 22.0}, {"date": "2001-10-23", "close": 239.50802925, "volume": 17.0}, {"date": "2001-10-24", "close": 239.50802925, "volume": 17.0}, {"date": "2001-10-25", "close": 242.4649185, "volume": 5.0}, {"date": "2001-10-30", "close": 266.1200325, "volume": 7.0}, {"date": "2001-10-31", "close": 266.1200325, "volume": 4.0}, {"date": "2001-11-01", "close": 295.688925, "volume": 59.0}, {"date": "2001-11-02", "close": 354.82671, "volume": 69.0}, {"date": "2001-11-05", "close": 325.2578175, "volume": 24.0}, {"date": "2001-11-06", "close": 325.2578175, "volume": 6.0}, {"date": "2001-11-07", "close": 310.47337125, "volume": 14.0}, {"date": "2001-11-08", "close": 295.688925, "volume": 17.0}, {"date": "2001-11-09", "close": 310.47337125, "volume": 5.0}, {"date": "2001-11-12", "close": 295.688925, "volume": 86.0}, {"date": "2001-11-13", "close": 295.688925, "volume": 24.0}, {"date": "2001-11-15", "close": 266.1200325, "volume": 18.0}, {"date": "2001-11-16", "close": 266.1200325, "volume": 3.0}, {"date": "2001-11-19", "close": 266.1200325, "volume": 4.0}, {"date": "2001-11-20", "close": 266.1200325, "volume": 4.0}, {"date": "2001-11-21", "close": 266.1200325, "volume": 12.0}, {"date": "2001-11-22", "close": 266.1200325, "volume": 1.0}, {"date": "2001-11-23", "close": 266.1200325, "volume": 8.0}, {"date": "2001-11-27", "close": 266.1200325, "volume": 24.0}, {"date": "2001-11-28", "close": 251.33558625, "volume": 17.0}, {"date": "2001-11-29", "close": 251.33558625, "volume": 4.0}, {"date": "2001-11-30", "close": 251.33558625, "volume": 6.0}, {"date": "2001-12-03", "close": 251.33558625, "volume": 3.0}, {"date": "2001-12-05", "close": 251.33558625, "volume": 0.0}, {"date": "2001-12-06", "close": 251.33558625, "volume": 7.0}, {"date": "2001-12-12", "close": 254.2924755, "volume": 2.0}, {"date": "2001-12-13", "close": 254.2924755, "volume": 4.0}, {"date": "2001-12-14", "close": 245.42180775, "volume": 8.0}, {"date": "2001-12-17", "close": 239.50802925, "volume": 17.0}, {"date": "2001-12-18", "close": 239.50802925, "volume": 15.0}, {"date": "2001-12-19", "close": 236.55114, "volume": 3.0}, {"date": "2001-12-20", "close": 236.55114, "volume": 16.0}, {"date": "2001-12-21", "close": 251.33558625, "volume": 13.0}, {"date": "2002-01-03", "close": 239.50802925, "volume": 5.0}, {"date": "2002-01-09", "close": 248.378697, "volume": 1.0}, {"date": "2002-01-14", "close": 257.24936475, "volume": 8.0}, {"date": "2002-01-15", "close": 283.861368, "volume": 25.0}, {"date": "2002-01-16", "close": 354.82671, "volume": 111.0}, {"date": "2002-01-17", "close": 310.47337125, "volume": 16.0}, {"date": "2002-01-18", "close": 295.688925, "volume": 53.0}, {"date": "2002-01-21", "close": 310.47337125, "volume": 15.0}, {"date": "2002-01-22", "close": 295.688925, "volume": 46.0}, {"date": "2002-01-23", "close": 295.688925, "volume": 10.0}, {"date": "2002-01-24", "close": 325.2578175, "volume": 38.0}, {"date": "2002-01-25", "close": 295.688925, "volume": 7.0}, {"date": "2002-01-29", "close": 295.688925, "volume": 3.0}, {"date": "2002-01-30", "close": 295.688925, "volume": 41.0}, {"date": "2002-01-31", "close": 340.04226375, "volume": 119.0}, {"date": "2002-02-01", "close": 340.04226375, "volume": 7.0}, {"date": "2002-02-04", "close": 280.90447875, "volume": 68.0}, {"date": "2002-02-05", "close": 280.90447875, "volume": 40.0}, {"date": "2002-02-07", "close": 266.1200325, "volume": 44.0}, {"date": "2002-02-08", "close": 266.1200325, "volume": 22.0}, {"date": "2002-02-11", "close": 266.1200325, "volume": 28.0}, {"date": "2002-02-12", "close": 295.688925, "volume": 14.0}, {"date": "2002-02-13", "close": 283.861368, "volume": 16.0}, {"date": "2002-02-14", "close": 283.861368, "volume": 0.0}, {"date": "2002-02-15", "close": 310.47337125, "volume": 20.0}, {"date": "2002-02-18", "close": 295.688925, "volume": 48.0}, {"date": "2002-02-19", "close": 340.04226375, "volume": 73.0}, {"date": "2002-02-20", "close": 340.04226375, "volume": 19.0}, {"date": "2002-02-21", "close": 325.2578175, "volume": 93.0}, {"date": "2002-02-22", "close": 325.2578175, "volume": 137.0}, {"date": "2002-02-25", "close": 310.47337125, "volume": 43.0}, {"date": "2002-02-26", "close": 325.2578175, "volume": 26.0}, {"date": "2002-02-27", "close": 310.47337125, "volume": 1.0}, {"date": "2002-02-28", "close": 310.47337125, "volume": 47.0}, {"date": "2002-03-01", "close": 325.2578175, "volume": 17.0}, {"date": "2002-03-04", "close": 310.47337125, "volume": 37.0}, {"date": "2002-03-05", "close": 295.688925, "volume": 59.0}, {"date": "2002-03-06", "close": 295.688925, "volume": 5.0}, {"date": "2002-03-08", "close": 280.90447875, "volume": 13.0}, {"date": "2002-03-11", "close": 295.688925, "volume": 11.0}, {"date": "2002-03-12", "close": 295.688925, "volume": 35.0}, {"date": "2002-03-15", "close": 286.81825725, "volume": 4.0}, {"date": "2002-03-18", "close": 274.99070025, "volume": 49.0}, {"date": "2002-03-19", "close": 340.04226375, "volume": 67.0}, {"date": "2002-03-20", "close": 295.688925, "volume": 30.0}, {"date": "2002-03-22", "close": 295.688925, "volume": 47.0}, {"date": "2002-03-25", "close": 283.861368, "volume": 10.0}, {"date": "2002-03-26", "close": 295.688925, "volume": 14.0}, {"date": "2002-03-27", "close": 266.1200325, "volume": 124.0}, {"date": "2002-04-02", "close": 251.33558625, "volume": 8.0}, {"date": "2002-04-03", "close": 215.85291525, "volume": 12.0}, {"date": "2002-04-04", "close": 221.76669375, "volume": 24.0}, {"date": "2002-04-05", "close": 239.50802925, "volume": 10.0}, {"date": "2002-04-08", "close": 236.55114, "volume": 31.0}, {"date": "2002-04-09", "close": 236.55114, "volume": 21.0}, {"date": "2002-04-10", "close": 236.55114, "volume": 83.0}, {"date": "2002-04-11", "close": 236.55114, "volume": 33.0}, {"date": "2002-04-12", "close": 236.55114, "volume": 34.0}, {"date": "2002-04-16", "close": 227.68047225, "volume": 29.0}, {"date": "2002-04-17", "close": 227.68047225, "volume": 19.0}, {"date": "2002-04-18", "close": 224.723583, "volume": 25.0}, {"date": "2002-04-19", "close": 233.59425075, "volume": 42.0}, {"date": "2002-04-22", "close": 233.59425075, "volume": 17.0}, {"date": "2002-04-23", "close": 233.59425075, "volume": 8.0}, {"date": "2002-04-24", "close": 224.723583, "volume": 5.0}, {"date": "2002-04-26", "close": 236.55114, "volume": 34.0}, {"date": "2002-04-30", "close": 206.9822475, "volume": 110.0}, {"date": "2002-05-02", "close": 212.896026, "volume": 21.0}, {"date": "2002-05-03", "close": 224.723583, "volume": 88.0}, {"date": "2002-05-06", "close": 236.55114, "volume": 30.0}, {"date": "2002-05-07", "close": 224.723583, "volume": 3.0}, {"date": "2002-05-08", "close": 221.76669375, "volume": 12.0}, {"date": "2002-05-09", "close": 221.76669375, "volume": 0.0}, {"date": "2002-05-10", "close": 236.55114, "volume": 17.0}, {"date": "2002-05-13", "close": 242.4649185, "volume": 12.0}, {"date": "2002-05-15", "close": 221.76669375, "volume": 22.0}, {"date": "2002-05-16", "close": 221.76669375, "volume": 1.0}, {"date": "2002-05-17", "close": 236.55114, "volume": 6.0}, {"date": "2002-05-20", "close": 236.55114, "volume": 12.0}, {"date": "2002-05-21", "close": 221.76669375, "volume": 8.0}, {"date": "2002-05-22", "close": 221.76669375, "volume": 2.0}, {"date": "2002-05-23", "close": 221.76669375, "volume": 40.0}, {"date": "2002-05-24", "close": 221.76669375, "volume": 5.0}, {"date": "2002-05-28", "close": 221.76669375, "volume": 7.0}, {"date": "2002-05-29", "close": 221.76669375, "volume": 2.0}, {"date": "2002-05-30", "close": 221.76669375, "volume": 16.0}, {"date": "2002-05-31", "close": 230.6373615, "volume": 1.0}, {"date": "2002-06-03", "close": 221.76669375, "volume": 15.0}, {"date": "2002-06-04", "close": 221.76669375, "volume": 13.0}, {"date": "2002-06-05", "close": 224.723583, "volume": 12.0}, {"date": "2002-06-06", "close": 221.76669375, "volume": 74.0}, {"date": "2002-06-11", "close": 212.896026, "volume": 14.0}, {"date": "2002-06-12", "close": 212.896026, "volume": 15.0}, {"date": "2002-06-13", "close": 227.68047225, "volume": 51.0}, {"date": "2002-06-17", "close": 212.896026, "volume": 20.0}, {"date": "2002-06-18", "close": 206.9822475, "volume": 11.0}, {"date": "2002-06-19", "close": 206.9822475, "volume": 6.0}, {"date": "2002-06-20", "close": 177.413355, "volume": 12.0}, {"date": "2002-06-21", "close": 206.9822475, "volume": 105.0}, {"date": "2002-06-24", "close": 201.068469, "volume": 24.0}, {"date": "2002-06-25", "close": 183.3271335, "volume": 221.0}, {"date": "2002-06-26", "close": 177.413355, "volume": 172.0}, {"date": "2002-06-27", "close": 186.28402275, "volume": 34.0}, {"date": "2002-06-28", "close": 192.19780125, "volume": 53.0}, {"date": "2002-07-01", "close": 201.068469, "volume": 4.0}, {"date": "2002-07-02", "close": 221.76669375, "volume": 13.0}, {"date": "2002-07-03", "close": 192.19780125, "volume": 1.0}, {"date": "2002-07-04", "close": 221.76669375, "volume": 15.0}, {"date": "2002-07-05", "close": 221.76669375, "volume": 3.0}, {"date": "2002-07-08", "close": 221.76669375, "volume": 0.0}, {"date": "2002-07-09", "close": 221.76669375, "volume": 0.0}, {"date": "2002-07-10", "close": 251.33558625, "volume": 27.0}, {"date": "2002-07-11", "close": 180.37024425, "volume": 85.0}, {"date": "2002-07-12", "close": 192.19780125, "volume": 0.0}, {"date": "2002-07-15", "close": 192.19780125, "volume": 1.0}, {"date": "2002-07-17", "close": 189.240912, "volume": 15.0}, {"date": "2002-07-24", "close": 206.9822475, "volume": 34.0}, {"date": "2002-07-25", "close": 189.240912, "volume": 3.0}, {"date": "2002-07-26", "close": 206.9822475, "volume": 4.0}, {"date": "2002-07-30", "close": 206.9822475, "volume": 1.0}, {"date": "2002-07-31", "close": 177.413355, "volume": 33.0}, {"date": "2002-08-01", "close": 177.413355, "volume": 34.0}, {"date": "2002-08-02", "close": 156.71513025, "volume": 46.0}, {"date": "2002-08-05", "close": 150.80135175, "volume": 19.0}, {"date": "2002-08-06", "close": 162.62890875, "volume": 20.0}, {"date": "2002-08-09", "close": 177.413355, "volume": 7.0}, {"date": "2002-08-12", "close": 153.758241, "volume": 2.0}, {"date": "2002-08-15", "close": 156.71513025, "volume": 12.0}, {"date": "2002-08-19", "close": 156.71513025, "volume": 4.0}, {"date": "2002-08-20", "close": 147.8444625, "volume": 219.0}, {"date": "2002-08-23", "close": 115.31868075, "volume": 23.0}, {"date": "2002-08-26", "close": 118.27557, "volume": 2.0}, {"date": "2002-08-28", "close": 133.06001625, "volume": 12.0}, {"date": "2002-08-30", "close": 121.23245925, "volume": 1.0}, {"date": "2002-09-02", "close": 118.27557, "volume": 72.0}, {"date": "2002-09-04", "close": 118.27557, "volume": 52.0}, {"date": "2002-09-05", "close": 121.23245925, "volume": 200.0}, {"date": "2002-09-06", "close": 121.23245925, "volume": 7.0}, {"date": "2002-09-10", "close": 136.0169055, "volume": 38.0}, {"date": "2002-09-11", "close": 136.0169055, "volume": 10.0}, {"date": "2002-09-13", "close": 118.27557, "volume": 8.0}, {"date": "2002-09-17", "close": 112.3617915, "volume": 20.0}, {"date": "2002-09-18", "close": 118.27557, "volume": 5.0}, {"date": "2002-09-20", "close": 118.27557, "volume": 43.0}, {"date": "2002-09-23", "close": 118.27557, "volume": 36.0}, {"date": "2002-09-24", "close": 121.23245925, "volume": 17.0}, {"date": "2002-09-25", "close": 118.27557, "volume": 40.0}, {"date": "2002-09-26", "close": 118.27557, "volume": 8.0}, {"date": "2002-09-30", "close": 100.5342345, "volume": 8.0}, {"date": "2002-10-01", "close": 112.3617915, "volume": 65.0}, {"date": "2002-10-02", "close": 147.8444625, "volume": 172.0}, {"date": "2002-10-03", "close": 147.8444625, "volume": 132.0}, {"date": "2002-10-04", "close": 141.930684, "volume": 86.0}, {"date": "2002-10-07", "close": 138.97379475, "volume": 2.0}, {"date": "2002-10-08", "close": 141.930684, "volume": 44.0}, {"date": "2002-10-11", "close": 138.97379475, "volume": 16.0}, {"date": "2002-10-14", "close": 141.930684, "volume": 8.0}, {"date": "2002-10-16", "close": 141.930684, "volume": 9.0}, {"date": "2002-10-17", "close": 133.06001625, "volume": 7.0}, {"date": "2002-10-18", "close": 138.97379475, "volume": 3.0}, {"date": "2002-10-21", "close": 127.14623775, "volume": 2.0}, {"date": "2002-10-22", "close": 118.27557, "volume": 2.0}, {"date": "2002-10-23", "close": 112.3617915, "volume": 68.0}, {"date": "2002-10-25", "close": 115.31868075, "volume": 21.0}, {"date": "2002-10-29", "close": 112.3617915, "volume": 54.0}, {"date": "2002-10-30", "close": 133.06001625, "volume": 194.0}, {"date": "2002-11-01", "close": 109.40490225, "volume": 5.0}, {"date": "2002-11-04", "close": 109.40490225, "volume": 1.0}, {"date": "2002-11-06", "close": 130.103127, "volume": 45.0}, {"date": "2002-11-07", "close": 103.49112375, "volume": 8.0}, {"date": "2002-11-11", "close": 130.103127, "volume": 4.0}, {"date": "2002-11-13", "close": 130.103127, "volume": 3.0}, {"date": "2002-11-14", "close": 109.40490225, "volume": 2.0}, {"date": "2002-11-15", "close": 127.14623775, "volume": 3.0}, {"date": "2002-11-20", "close": 127.14623775, "volume": 46.0}, {"date": "2002-11-21", "close": 127.14623775, "volume": 2.0}, {"date": "2002-11-22", "close": 127.14623775, "volume": 2.0}, {"date": "2002-11-25", "close": 109.40490225, "volume": 1.0}, {"date": "2002-11-26", "close": 127.14623775, "volume": 5.0}, {"date": "2002-11-27", "close": 127.14623775, "volume": 15.0}, {"date": "2002-11-28", "close": 127.14623775, "volume": 42.0}, {"date": "2002-11-29", "close": 100.5342345, "volume": 154.0}, {"date": "2002-12-02", "close": 103.49112375, "volume": 8.0}, {"date": "2002-12-04", "close": 103.49112375, "volume": 3.0}, {"date": "2002-12-06", "close": 109.40490225, "volume": 59.0}, {"date": "2002-12-09", "close": 118.27557, "volume": 8.0}, {"date": "2002-12-11", "close": 103.49112375, "volume": 2.0}, {"date": "2002-12-12", "close": 109.40490225, "volume": 6.0}, {"date": "2002-12-13", "close": 109.40490225, "volume": 71.0}, {"date": "2002-12-16", "close": 109.40490225, "volume": 6.0}, {"date": "2002-12-19", "close": 106.448013, "volume": 9.0}, {"date": "2002-12-20", "close": 106.448013, "volume": 78.0}, {"date": "2002-12-23", "close": 109.40490225, "volume": 52.0}, {"date": "2002-12-24", "close": 118.27557, "volume": 3.0}, {"date": "2002-12-27", "close": 118.27557, "volume": 15.0}, {"date": "2002-12-30", "close": 118.27557, "volume": 16.0}, {"date": "2002-12-31", "close": 118.27557, "volume": 17.0}, {"date": "2003-01-02", "close": 118.27557, "volume": 19.0}, {"date": "2003-01-06", "close": 112.3617915, "volume": 7.0}, {"date": "2003-01-08", "close": 91.66356675, "volume": 36.0}, {"date": "2003-01-10", "close": 103.49112375, "volume": 6.0}, {"date": "2003-01-14", "close": 118.27557, "volume": 3.0}, {"date": "2003-01-20", "close": 91.66356675, "volume": 21.0}, {"date": "2003-01-23", "close": 103.49112375, "volume": 24.0}, {"date": "2003-01-29", "close": 103.49112375, "volume": 3.0}, {"date": "2003-01-30", "close": 103.49112375, "volume": 34.0}, {"date": "2003-01-31", "close": 103.49112375, "volume": 3.0}, {"date": "2003-02-05", "close": 103.49112375, "volume": 2.0}, {"date": "2003-02-07", "close": 97.57734525, "volume": 17.0}, {"date": "2003-02-10", "close": 112.3617915, "volume": 4.0}, {"date": "2003-02-17", "close": 103.49112375, "volume": 20.0}, {"date": "2003-02-18", "close": 79.83600975, "volume": 20.0}, {"date": "2003-02-19", "close": 79.83600975, "volume": 26.0}, {"date": "2003-02-20", "close": 85.74978825, "volume": 3.0}, {"date": "2003-02-21", "close": 82.792899, "volume": 47.0}, {"date": "2003-02-24", "close": 91.66356675, "volume": 86.0}, {"date": "2003-03-03", "close": 94.620456, "volume": 18.0}, {"date": "2003-03-04", "close": 103.49112375, "volume": 7.0}, {"date": "2003-03-05", "close": 103.49112375, "volume": 5.0}, {"date": "2003-03-06", "close": 91.66356675, "volume": 24.0}, {"date": "2003-03-12", "close": 97.57734525, "volume": 34.0}, {"date": "2003-03-13", "close": 91.66356675, "volume": 4.0}, {"date": "2003-03-14", "close": 112.3617915, "volume": 72.0}, {"date": "2003-03-19", "close": 103.49112375, "volume": 4.0}, {"date": "2003-03-20", "close": 103.49112375, "volume": 4.0}, {"date": "2003-03-21", "close": 91.66356675, "volume": 5.0}, {"date": "2003-03-24", "close": 91.66356675, "volume": 8.0}, {"date": "2003-03-25", "close": 91.66356675, "volume": 8.0}, {"date": "2003-04-02", "close": 91.66356675, "volume": 0.0}, {"date": "2003-04-03", "close": 88.7066775, "volume": 28.0}, {"date": "2003-04-14", "close": 88.7066775, "volume": 44.0}, {"date": "2003-04-15", "close": 82.792899, "volume": 17.0}, {"date": "2003-04-16", "close": 82.792899, "volume": 27.0}, {"date": "2003-04-17", "close": 103.49112375, "volume": 1.0}, {"date": "2003-04-22", "close": 82.792899, "volume": 1.0}, {"date": "2003-04-23", "close": 100.5342345, "volume": 69.0}, {"date": "2003-04-24", "close": 100.5342345, "volume": 17.0}, {"date": "2003-04-28", "close": 100.5342345, "volume": 29.0}, {"date": "2003-04-29", "close": 88.7066775, "volume": 4.0}, {"date": "2003-04-30", "close": 103.49112375, "volume": 17.0}, {"date": "2003-05-05", "close": 91.66356675, "volume": 1.0}, {"date": "2003-05-07", "close": 91.66356675, "volume": 3.0}, {"date": "2003-05-08", "close": 91.66356675, "volume": 2.0}, {"date": "2003-05-12", "close": 91.66356675, "volume": 62.0}, {"date": "2003-05-13", "close": 91.66356675, "volume": 34.0}, {"date": "2003-05-14", "close": 88.7066775, "volume": 54.0}, {"date": "2003-05-15", "close": 88.7066775, "volume": 71.0}, {"date": "2003-05-16", "close": 88.7066775, "volume": 9.0}, {"date": "2003-05-19", "close": 91.66356675, "volume": 68.0}, {"date": "2003-05-21", "close": 91.66356675, "volume": 20.0}, {"date": "2003-05-23", "close": 88.7066775, "volume": 78.0}, {"date": "2003-05-26", "close": 88.7066775, "volume": 4.0}, {"date": "2003-05-27", "close": 91.66356675, "volume": 68.0}, {"date": "2003-05-28", "close": 97.57734525, "volume": 25.0}, {"date": "2003-05-29", "close": 94.620456, "volume": 8.0}, {"date": "2003-05-30", "close": 94.620456, "volume": 20.0}, {"date": "2003-06-02", "close": 88.7066775, "volume": 17.0}, {"date": "2003-06-03", "close": 88.7066775, "volume": 50.0}, {"date": "2003-06-04", "close": 88.7066775, "volume": 112.0}, {"date": "2003-06-05", "close": 91.66356675, "volume": 84.0}, {"date": "2003-06-06", "close": 94.620456, "volume": 18.0}, {"date": "2003-06-10", "close": 91.66356675, "volume": 86.0}, {"date": "2003-06-11", "close": 91.66356675, "volume": 59.0}, {"date": "2003-06-13", "close": 91.66356675, "volume": 16.0}, {"date": "2003-06-16", "close": 91.66356675, "volume": 97.0}, {"date": "2003-06-17", "close": 91.66356675, "volume": 6.0}, {"date": "2003-06-18", "close": 88.7066775, "volume": 19.0}, {"date": "2003-06-19", "close": 88.7066775, "volume": 39.0}, {"date": "2003-06-20", "close": 88.7066775, "volume": 19.0}, {"date": "2003-06-23", "close": 85.74978825, "volume": 30.0}, {"date": "2003-06-24", "close": 65.0515635, "volume": 24.0}, {"date": "2003-06-25", "close": 73.92223125, "volume": 69.0}, {"date": "2003-06-26", "close": 73.92223125, "volume": 14.0}, {"date": "2003-06-27", "close": 118.27557, "volume": 237.0}, {"date": "2003-06-30", "close": 97.57734525, "volume": 361.0}, {"date": "2003-07-01", "close": 109.40490225, "volume": 293.0}, {"date": "2003-07-02", "close": 121.23245925, "volume": 142.0}, {"date": "2003-07-03", "close": 233.59425075, "volume": 1011.0}, {"date": "2003-07-04", "close": 224.723583, "volume": 729.0}, {"date": "2003-07-07", "close": 325.2578175, "volume": 2106.0}, {"date": "2003-07-08", "close": 325.2578175, "volume": 1502.0}, {"date": "2003-07-09", "close": 295.688925, "volume": 674.0}, {"date": "2003-07-10", "close": 340.04226375, "volume": 1805.0}, {"date": "2003-07-11", "close": 310.47337125, "volume": 455.0}, {"date": "2003-07-14", "close": 272.033811, "volume": 761.0}, {"date": "2003-07-15", "close": 292.73203575, "volume": 226.0}, {"date": "2003-07-16", "close": 280.90447875, "volume": 251.0}, {"date": "2003-07-17", "close": 310.47337125, "volume": 432.0}, {"date": "2003-07-18", "close": 325.2578175, "volume": 187.0}, {"date": "2003-07-21", "close": 295.688925, "volume": 306.0}, {"date": "2003-07-22", "close": 310.47337125, "volume": 457.0}, {"date": "2003-07-23", "close": 295.688925, "volume": 171.0}, {"date": "2003-07-24", "close": 283.861368, "volume": 245.0}, {"date": "2003-07-25", "close": 310.47337125, "volume": 184.0}, {"date": "2003-07-28", "close": 292.73203575, "volume": 349.0}, {"date": "2003-07-29", "close": 283.861368, "volume": 298.0}, {"date": "2003-07-30", "close": 292.73203575, "volume": 313.0}, {"date": "2003-07-31", "close": 286.81825725, "volume": 49.0}, {"date": "2003-08-01", "close": 277.9475895, "volume": 215.0}, {"date": "2003-08-04", "close": 274.99070025, "volume": 346.0}, {"date": "2003-08-05", "close": 251.33558625, "volume": 356.0}, {"date": "2003-08-06", "close": 236.55114, "volume": 212.0}, {"date": "2003-08-07", "close": 245.42180775, "volume": 31.0}, {"date": "2003-08-08", "close": 254.2924755, "volume": 234.0}, {"date": "2003-08-11", "close": 269.07692175, "volume": 134.0}, {"date": "2003-08-12", "close": 280.90447875, "volume": 245.0}, {"date": "2003-08-13", "close": 286.81825725, "volume": 686.0}, {"date": "2003-08-14", "close": 325.2578175, "volume": 956.0}, {"date": "2003-08-15", "close": 310.47337125, "volume": 248.0}, {"date": "2003-08-18", "close": 310.47337125, "volume": 369.0}, {"date": "2003-08-19", "close": 283.861368, "volume": 409.0}, {"date": "2003-08-20", "close": 280.90447875, "volume": 319.0}, {"date": "2003-08-21", "close": 289.7751465, "volume": 309.0}, {"date": "2003-08-22", "close": 283.861368, "volume": 191.0}, {"date": "2003-08-25", "close": 266.1200325, "volume": 443.0}, {"date": "2003-08-26", "close": 274.99070025, "volume": 157.0}, {"date": "2003-08-27", "close": 266.1200325, "volume": 56.0}, {"date": "2003-08-28", "close": 274.99070025, "volume": 139.0}, {"date": "2003-08-29", "close": 289.7751465, "volume": 87.0}, {"date": "2003-09-01", "close": 289.7751465, "volume": 188.0}, {"date": "2003-09-02", "close": 280.90447875, "volume": 41.0}, {"date": "2003-09-03", "close": 286.81825725, "volume": 73.0}, {"date": "2003-09-04", "close": 283.861368, "volume": 86.0}, {"date": "2003-09-05", "close": 269.07692175, "volume": 107.0}, {"date": "2003-09-08", "close": 272.033811, "volume": 153.0}, {"date": "2003-09-09", "close": 274.99070025, "volume": 152.0}, {"date": "2003-09-10", "close": 274.99070025, "volume": 47.0}, {"date": "2003-09-11", "close": 286.81825725, "volume": 128.0}, {"date": "2003-09-12", "close": 274.99070025, "volume": 139.0}, {"date": "2003-09-15", "close": 289.7751465, "volume": 179.0}, {"date": "2003-09-16", "close": 286.81825725, "volume": 89.0}, {"date": "2003-09-17", "close": 286.81825725, "volume": 144.0}, {"date": "2003-09-18", "close": 325.2578175, "volume": 1056.0}, {"date": "2003-09-19", "close": 354.82671, "volume": 1537.0}, {"date": "2003-09-22", "close": 354.82671, "volume": 833.0}, {"date": "2003-09-23", "close": 340.04226375, "volume": 422.0}, {"date": "2003-09-24", "close": 325.2578175, "volume": 585.0}, {"date": "2003-09-25", "close": 325.2578175, "volume": 305.0}, {"date": "2003-09-26", "close": 310.47337125, "volume": 333.0}, {"date": "2003-09-29", "close": 310.47337125, "volume": 17.0}, {"date": "2003-09-30", "close": 310.47337125, "volume": 55.0}, {"date": "2003-10-01", "close": 310.47337125, "volume": 331.0}, {"date": "2003-10-02", "close": 325.2578175, "volume": 133.0}, {"date": "2003-10-03", "close": 325.2578175, "volume": 78.0}, {"date": "2003-10-06", "close": 310.47337125, "volume": 57.0}, {"date": "2003-10-07", "close": 325.2578175, "volume": 109.0}, {"date": "2003-10-08", "close": 325.2578175, "volume": 296.0}, {"date": "2003-10-09", "close": 354.82671, "volume": 260.0}, {"date": "2003-10-10", "close": 340.04226375, "volume": 352.0}, {"date": "2003-10-13", "close": 354.82671, "volume": 117.0}, {"date": "2003-10-14", "close": 384.3956025, "volume": 706.0}, {"date": "2003-10-15", "close": 354.82671, "volume": 444.0}, {"date": "2003-10-16", "close": 340.04226375, "volume": 459.0}, {"date": "2003-10-17", "close": 340.04226375, "volume": 325.0}, {"date": "2003-10-20", "close": 354.82671, "volume": 63.0}, {"date": "2003-10-21", "close": 340.04226375, "volume": 149.0}, {"date": "2003-10-22", "close": 354.82671, "volume": 315.0}, {"date": "2003-10-23", "close": 340.04226375, "volume": 125.0}, {"date": "2003-10-24", "close": 340.04226375, "volume": 130.0}, {"date": "2003-10-27", "close": 340.04226375, "volume": 267.0}, {"date": "2003-10-28", "close": 340.04226375, "volume": 34.0}, {"date": "2003-10-29", "close": 325.2578175, "volume": 116.0}, {"date": "2003-10-30", "close": 310.47337125, "volume": 337.0}, {"date": "2003-10-31", "close": 325.2578175, "volume": 184.0}, {"date": "2003-11-03", "close": 340.04226375, "volume": 135.0}, {"date": "2003-11-04", "close": 354.82671, "volume": 161.0}, {"date": "2003-11-05", "close": 340.04226375, "volume": 310.0}, {"date": "2003-11-06", "close": 325.2578175, "volume": 101.0}, {"date": "2003-11-07", "close": 310.47337125, "volume": 74.0}, {"date": "2003-11-10", "close": 325.2578175, "volume": 102.0}, {"date": "2003-11-11", "close": 295.688925, "volume": 98.0}, {"date": "2003-11-12", "close": 289.7751465, "volume": 138.0}, {"date": "2003-11-13", "close": 266.1200325, "volume": 321.0}, {"date": "2003-11-14", "close": 260.206254, "volume": 150.0}, {"date": "2003-11-18", "close": 239.50802925, "volume": 138.0}, {"date": "2003-11-19", "close": 239.50802925, "volume": 58.0}, {"date": "2003-11-20", "close": 239.50802925, "volume": 29.0}, {"date": "2003-11-21", "close": 245.42180775, "volume": 37.0}, {"date": "2003-11-24", "close": 251.33558625, "volume": 19.0}, {"date": "2003-11-25", "close": 260.206254, "volume": 53.0}, {"date": "2003-11-26", "close": 266.1200325, "volume": 117.0}, {"date": "2003-11-27", "close": 251.33558625, "volume": 72.0}, {"date": "2003-11-28", "close": 245.42180775, "volume": 3.0}, {"date": "2003-12-01", "close": 248.378697, "volume": 15.0}, {"date": "2003-12-02", "close": 251.33558625, "volume": 63.0}, {"date": "2003-12-03", "close": 251.33558625, "volume": 57.0}, {"date": "2003-12-04", "close": 251.33558625, "volume": 20.0}, {"date": "2003-12-05", "close": 245.42180775, "volume": 19.0}, {"date": "2003-12-08", "close": 201.068469, "volume": 375.0}, {"date": "2003-12-09", "close": 221.76669375, "volume": 122.0}, {"date": "2003-12-10", "close": 236.55114, "volume": 90.0}, {"date": "2003-12-11", "close": 230.6373615, "volume": 4.0}, {"date": "2003-12-12", "close": 201.068469, "volume": 30.0}, {"date": "2003-12-15", "close": 212.896026, "volume": 91.0}, {"date": "2003-12-16", "close": 209.93913675, "volume": 54.0}, {"date": "2003-12-17", "close": 183.3271335, "volume": 132.0}, {"date": "2003-12-18", "close": 177.413355, "volume": 102.0}, {"date": "2003-12-19", "close": 215.85291525, "volume": 227.0}, {"date": "2003-12-22", "close": 177.413355, "volume": 53.0}, {"date": "2003-12-23", "close": 186.28402275, "volume": 153.0}, {"date": "2003-12-24", "close": 189.240912, "volume": 54.0}, {"date": "2003-12-29", "close": 183.3271335, "volume": 2.0}, {"date": "2003-12-30", "close": 186.28402275, "volume": 33.0}, {"date": "2003-12-31", "close": 206.9822475, "volume": 11.0}, {"date": "2004-01-02", "close": 215.85291525, "volume": 19.0}, {"date": "2004-01-05", "close": 206.9822475, "volume": 2.0}, {"date": "2004-01-06", "close": 204.02535825, "volume": 5.0}, {"date": "2004-01-07", "close": 171.4995765, "volume": 220.0}, {"date": "2004-01-08", "close": 192.19780125, "volume": 70.0}, {"date": "2004-01-09", "close": 177.413355, "volume": 30.0}, {"date": "2004-01-12", "close": 165.585798, "volume": 61.0}, {"date": "2004-01-13", "close": 165.585798, "volume": 166.0}, {"date": "2004-01-14", "close": 177.413355, "volume": 133.0}, {"date": "2004-01-15", "close": 168.54268725, "volume": 207.0}, {"date": "2004-01-16", "close": 162.62890875, "volume": 124.0}, {"date": "2004-01-19", "close": 162.62890875, "volume": 39.0}, {"date": "2004-01-20", "close": 171.4995765, "volume": 7.0}, {"date": "2004-01-21", "close": 171.4995765, "volume": 10.0}, {"date": "2004-01-22", "close": 174.45646575, "volume": 129.0}, {"date": "2004-01-23", "close": 177.413355, "volume": 81.0}, {"date": "2004-01-27", "close": 180.37024425, "volume": 2.0}, {"date": "2004-01-28", "close": 171.4995765, "volume": 47.0}, {"date": "2004-01-29", "close": 171.4995765, "volume": 1.0}, {"date": "2004-01-30", "close": 177.413355, "volume": 31.0}, {"date": "2004-02-02", "close": 177.413355, "volume": 340.0}, {"date": "2004-02-03", "close": 171.4995765, "volume": 104.0}, {"date": "2004-02-04", "close": 174.45646575, "volume": 40.0}, {"date": "2004-02-05", "close": 171.4995765, "volume": 142.0}, {"date": "2004-02-06", "close": 165.585798, "volume": 212.0}, {"date": "2004-02-09", "close": 171.4995765, "volume": 179.0}, {"date": "2004-02-10", "close": 171.4995765, "volume": 85.0}, {"date": "2004-02-11", "close": 168.54268725, "volume": 73.0}, {"date": "2004-02-12", "close": 171.4995765, "volume": 447.0}, {"date": "2004-02-13", "close": 171.4995765, "volume": 35.0}, {"date": "2004-02-16", "close": 168.54268725, "volume": 101.0}, {"date": "2004-02-17", "close": 159.6720195, "volume": 135.0}, {"date": "2004-02-18", "close": 165.585798, "volume": 5.0}, {"date": "2004-02-19", "close": 159.6720195, "volume": 24.0}, {"date": "2004-02-20", "close": 162.62890875, "volume": 73.0}, {"date": "2004-02-23", "close": 159.6720195, "volume": 5.0}, {"date": "2004-02-24", "close": 147.8444625, "volume": 172.0}, {"date": "2004-02-25", "close": 147.8444625, "volume": 128.0}, {"date": "2004-02-26", "close": 147.8444625, "volume": 426.0}, {"date": "2004-02-27", "close": 147.8444625, "volume": 18.0}, {"date": "2004-03-01", "close": 147.8444625, "volume": 123.0}, {"date": "2004-03-02", "close": 141.930684, "volume": 15.0}, {"date": "2004-03-03", "close": 141.930684, "volume": 31.0}, {"date": "2004-03-04", "close": 144.88757325, "volume": 451.0}, {"date": "2004-03-05", "close": 147.8444625, "volume": 100.0}, {"date": "2004-03-08", "close": 138.97379475, "volume": 110.0}, {"date": "2004-03-09", "close": 141.930684, "volume": 182.0}, {"date": "2004-03-10", "close": 147.8444625, "volume": 159.0}, {"date": "2004-03-11", "close": 147.8444625, "volume": 48.0}, {"date": "2004-03-15", "close": 144.88757325, "volume": 17.0}, {"date": "2004-03-16", "close": 138.97379475, "volume": 17.0}, {"date": "2004-03-17", "close": 136.0169055, "volume": 52.0}, {"date": "2004-03-18", "close": 138.97379475, "volume": 58.0}, {"date": "2004-03-19", "close": 144.88757325, "volume": 91.0}, {"date": "2004-03-23", "close": 138.97379475, "volume": 14.0}, {"date": "2004-03-24", "close": 136.0169055, "volume": 2.0}, {"date": "2004-03-25", "close": 171.4995765, "volume": 542.0}, {"date": "2004-03-26", "close": 165.585798, "volume": 241.0}, {"date": "2004-03-29", "close": 183.3271335, "volume": 665.0}, {"date": "2004-03-30", "close": 177.413355, "volume": 302.0}, {"date": "2004-04-01", "close": 183.3271335, "volume": 10142.0}, {"date": "2004-04-02", "close": 171.4995765, "volume": 1155.0}, {"date": "2004-04-05", "close": 180.37024425, "volume": 1496.0}, {"date": "2004-04-06", "close": 189.240912, "volume": 194.0}, {"date": "2004-04-07", "close": 183.3271335, "volume": 204.0}, {"date": "2004-04-08", "close": 186.28402275, "volume": 364.0}, {"date": "2004-04-13", "close": 189.240912, "volume": 191.0}, {"date": "2004-04-14", "close": 189.240912, "volume": 150.0}, {"date": "2004-04-15", "close": 198.11157975, "volume": 1168.0}, {"date": "2004-04-16", "close": 195.1546905, "volume": 552.0}, {"date": "2004-04-19", "close": 189.240912, "volume": 582.0}, {"date": "2004-04-20", "close": 195.1546905, "volume": 120.0}, {"date": "2004-04-21", "close": 206.9822475, "volume": 868.0}, {"date": "2004-04-22", "close": 212.896026, "volume": 741.0}, {"date": "2004-04-23", "close": 236.55114, "volume": 3431.0}, {"date": "2004-04-26", "close": 277.9475895, "volume": 10836.0}, {"date": "2004-04-27", "close": 254.2924755, "volume": 3538.0}, {"date": "2004-04-28", "close": 227.68047225, "volume": 2285.0}, {"date": "2004-04-29", "close": 224.723583, "volume": 742.0}, {"date": "2004-04-30", "close": 251.33558625, "volume": 2568.0}, {"date": "2004-05-03", "close": 245.42180775, "volume": 4041.0}, {"date": "2004-05-04", "close": 248.378697, "volume": 1297.0}, {"date": "2004-05-05", "close": 245.42180775, "volume": 806.0}, {"date": "2004-05-06", "close": 224.723583, "volume": 670.0}, {"date": "2004-05-07", "close": 254.2924755, "volume": 3341.0}, {"date": "2004-05-10", "close": 242.4649185, "volume": 1528.0}, {"date": "2004-05-11", "close": 233.59425075, "volume": 703.0}, {"date": "2004-05-12", "close": 230.6373615, "volume": 733.0}, {"date": "2004-05-13", "close": 230.6373615, "volume": 285.0}, {"date": "2004-05-14", "close": 242.4649185, "volume": 762.0}, {"date": "2004-05-17", "close": 230.6373615, "volume": 548.0}, {"date": "2004-05-18", "close": 236.55114, "volume": 83.0}, {"date": "2004-05-19", "close": 248.378697, "volume": 593.0}, {"date": "2004-05-20", "close": 266.1200325, "volume": 1862.0}, {"date": "2004-05-21", "close": 257.24936475, "volume": 2663.0}, {"date": "2004-05-24", "close": 272.033811, "volume": 1277.0}, {"date": "2004-05-25", "close": 274.99070025, "volume": 1424.0}, {"date": "2004-05-26", "close": 286.81825725, "volume": 2080.0}, {"date": "2004-05-27", "close": 274.99070025, "volume": 1578.0}, {"date": "2004-05-28", "close": 277.9475895, "volume": 1093.0}, {"date": "2004-06-01", "close": 245.42180775, "volume": 4621.0}, {"date": "2004-06-02", "close": 245.42180775, "volume": 2959.0}, {"date": "2004-06-03", "close": 242.4649185, "volume": 1070.0}, {"date": "2004-06-04", "close": 230.6373615, "volume": 619.0}, {"date": "2004-06-07", "close": 236.55114, "volume": 660.0}, {"date": "2004-06-08", "close": 233.59425075, "volume": 210.0}, {"date": "2004-06-09", "close": 230.6373615, "volume": 111.0}, {"date": "2004-06-10", "close": 224.723583, "volume": 1107.0}, {"date": "2004-06-11", "close": 215.85291525, "volume": 717.0}, {"date": "2004-06-15", "close": 206.9822475, "volume": 574.0}, {"date": "2004-06-16", "close": 215.85291525, "volume": 346.0}, {"date": "2004-06-17", "close": 224.723583, "volume": 871.0}, {"date": "2004-06-18", "close": 224.723583, "volume": 289.0}, {"date": "2004-06-21", "close": 218.8098045, "volume": 309.0}, {"date": "2004-06-22", "close": 221.76669375, "volume": 551.0}, {"date": "2004-06-23", "close": 218.8098045, "volume": 739.0}, {"date": "2004-06-24", "close": 218.8098045, "volume": 256.0}, {"date": "2004-06-25", "close": 215.85291525, "volume": 841.0}, {"date": "2004-06-28", "close": 206.9822475, "volume": 486.0}, {"date": "2004-06-29", "close": 189.240912, "volume": 943.0}, {"date": "2004-06-30", "close": 198.11157975, "volume": 1351.0}, {"date": "2004-07-01", "close": 195.1546905, "volume": 1700.0}, {"date": "2004-07-02", "close": 201.068469, "volume": 209.0}, {"date": "2004-07-05", "close": 192.19780125, "volume": 90.0}, {"date": "2004-07-06", "close": 201.068469, "volume": 179.0}, {"date": "2004-07-07", "close": 198.11157975, "volume": 548.0}, {"date": "2004-07-08", "close": 201.068469, "volume": 44.0}, {"date": "2004-07-09", "close": 206.9822475, "volume": 282.0}, {"date": "2004-07-12", "close": 206.9822475, "volume": 61.0}, {"date": "2004-07-13", "close": 192.19780125, "volume": 517.0}, {"date": "2004-07-14", "close": 189.240912, "volume": 657.0}, {"date": "2004-07-15", "close": 177.413355, "volume": 453.0}, {"date": "2004-07-16", "close": 183.3271335, "volume": 601.0}, {"date": "2004-07-19", "close": 183.3271335, "volume": 263.0}, {"date": "2004-07-20", "close": 174.45646575, "volume": 289.0}, {"date": "2004-07-21", "close": 180.37024425, "volume": 457.0}, {"date": "2004-07-22", "close": 171.4995765, "volume": 60.0}, {"date": "2004-07-23", "close": 171.4995765, "volume": 261.0}, {"date": "2004-07-26", "close": 168.54268725, "volume": 134.0}, {"date": "2004-07-27", "close": 171.4995765, "volume": 101.0}, {"date": "2004-07-28", "close": 171.4995765, "volume": 170.0}, {"date": "2004-07-29", "close": 168.54268725, "volume": 182.0}, {"date": "2004-07-30", "close": 174.45646575, "volume": 101.0}, {"date": "2004-08-02", "close": 168.54268725, "volume": 49.0}, {"date": "2004-08-03", "close": 165.585798, "volume": 79.0}, {"date": "2004-08-04", "close": 162.62890875, "volume": 79.0}, {"date": "2004-08-05", "close": 165.585798, "volume": 227.0}, {"date": "2004-08-06", "close": 162.62890875, "volume": 182.0}, {"date": "2004-08-09", "close": 159.6720195, "volume": 6.0}, {"date": "2004-08-10", "close": 159.6720195, "volume": 122.0}, {"date": "2004-08-11", "close": 150.80135175, "volume": 257.0}, {"date": "2004-08-12", "close": 153.758241, "volume": 370.0}, {"date": "2004-08-13", "close": 192.19780125, "volume": 4788.0}, {"date": "2004-08-16", "close": 174.45646575, "volume": 1062.0}, {"date": "2004-08-17", "close": 186.28402275, "volume": 176.0}, {"date": "2004-08-18", "close": 174.45646575, "volume": 169.0}, {"date": "2004-08-19", "close": 168.54268725, "volume": 359.0}, {"date": "2004-08-20", "close": 174.45646575, "volume": 252.0}, {"date": "2004-08-23", "close": 168.54268725, "volume": 73.0}, {"date": "2004-08-24", "close": 168.54268725, "volume": 231.0}, {"date": "2004-08-25", "close": 165.585798, "volume": 199.0}, {"date": "2004-08-26", "close": 168.54268725, "volume": 213.0}, {"date": "2004-08-27", "close": 162.62890875, "volume": 454.0}, {"date": "2004-08-30", "close": 165.585798, "volume": 25.0}, {"date": "2004-08-31", "close": 171.4995765, "volume": 51.0}, {"date": "2004-09-01", "close": 165.585798, "volume": 973.0}, {"date": "2004-09-02", "close": 162.62890875, "volume": 60.0}, {"date": "2004-09-03", "close": 159.6720195, "volume": 71.0}, {"date": "2004-09-06", "close": 162.62890875, "volume": 115.0}, {"date": "2004-09-08", "close": 168.54268725, "volume": 91.0}, {"date": "2004-09-13", "close": 168.54268725, "volume": 24.0}, {"date": "2004-09-14", "close": 174.45646575, "volume": 135.0}, {"date": "2004-09-15", "close": 168.54268725, "volume": 57.0}, {"date": "2004-09-16", "close": 162.62890875, "volume": 18.0}, {"date": "2004-09-17", "close": 162.62890875, "volume": 145.0}, {"date": "2004-09-20", "close": 162.62890875, "volume": 138.0}, {"date": "2004-09-21", "close": 162.62890875, "volume": 170.0}, {"date": "2004-09-22", "close": 162.62890875, "volume": 121.0}, {"date": "2004-09-23", "close": 168.54268725, "volume": 310.0}, {"date": "2004-09-24", "close": 156.71513025, "volume": 217.0}, {"date": "2004-09-28", "close": 156.71513025, "volume": 198.0}, {"date": "2004-09-29", "close": 153.758241, "volume": 179.0}, {"date": "2004-09-30", "close": 159.6720195, "volume": 138.0}, {"date": "2004-10-08", "close": 153.758241, "volume": 559.0}, {"date": "2004-10-11", "close": 141.930684, "volume": 557.0}, {"date": "2004-10-12", "close": 141.930684, "volume": 262.0}, {"date": "2004-10-13", "close": 141.930684, "volume": 182.0}, {"date": "2004-10-14", "close": 162.62890875, "volume": 470.0}, {"date": "2004-10-15", "close": 147.8444625, "volume": 435.0}, {"date": "2004-10-18", "close": 144.88757325, "volume": 131.0}, {"date": "2004-10-19", "close": 147.8444625, "volume": 91.0}, {"date": "2004-10-20", "close": 138.97379475, "volume": 125.0}, {"date": "2004-10-21", "close": 138.97379475, "volume": 139.0}, {"date": "2004-10-22", "close": 127.14623775, "volume": 254.0}, {"date": "2004-10-25", "close": 124.1893485, "volume": 313.0}, {"date": "2004-10-26", "close": 138.97379475, "volume": 187.0}, {"date": "2004-10-27", "close": 133.06001625, "volume": 514.0}, {"date": "2004-10-28", "close": 133.06001625, "volume": 47.0}, {"date": "2004-10-29", "close": 133.06001625, "volume": 89.0}, {"date": "2004-11-01", "close": 127.14623775, "volume": 62.0}, {"date": "2004-11-02", "close": 118.27557, "volume": 265.0}, {"date": "2004-11-03", "close": 133.06001625, "volume": 286.0}, {"date": "2004-11-04", "close": 136.0169055, "volume": 109.0}, {"date": "2004-11-05", "close": 133.06001625, "volume": 68.0}, {"date": "2004-11-08", "close": 127.14623775, "volume": 286.0}, {"date": "2004-11-09", "close": 130.103127, "volume": 44.0}, {"date": "2004-11-10", "close": 124.1893485, "volume": 172.0}, {"date": "2004-11-11", "close": 118.27557, "volume": 381.0}, {"date": "2004-11-12", "close": 130.103127, "volume": 133.0}, {"date": "2004-11-15", "close": 121.23245925, "volume": 179.0}, {"date": "2004-11-16", "close": 118.27557, "volume": 179.0}, {"date": "2004-11-17", "close": 118.27557, "volume": 182.0}, {"date": "2004-11-18", "close": 115.31868075, "volume": 489.0}, {"date": "2004-11-19", "close": 118.27557, "volume": 124.0}, {"date": "2004-11-22", "close": 115.31868075, "volume": 316.0}, {"date": "2004-11-23", "close": 106.448013, "volume": 29.0}, {"date": "2004-11-24", "close": 112.3617915, "volume": 121.0}, {"date": "2004-11-25", "close": 133.06001625, "volume": 1012.0}, {"date": "2004-11-26", "close": 150.80135175, "volume": 1413.0}, {"date": "2004-11-29", "close": 138.97379475, "volume": 1222.0}, {"date": "2004-11-30", "close": 127.14623775, "volume": 276.0}, {"date": "2004-12-01", "close": 121.23245925, "volume": 776.0}, {"date": "2004-12-02", "close": 127.14623775, "volume": 525.0}, {"date": "2004-12-03", "close": 133.06001625, "volume": 287.0}, {"date": "2004-12-06", "close": 136.0169055, "volume": 228.0}, {"date": "2004-12-07", "close": 141.930684, "volume": 101.0}, {"date": "2004-12-08", "close": 138.97379475, "volume": 205.0}, {"date": "2004-12-09", "close": 133.06001625, "volume": 383.0}, {"date": "2004-12-13", "close": 133.06001625, "volume": 140.0}, {"date": "2004-12-14", "close": 124.1893485, "volume": 264.0}, {"date": "2004-12-15", "close": 118.27557, "volume": 47.0}, {"date": "2004-12-16", "close": 121.23245925, "volume": 30.0}, {"date": "2004-12-17", "close": 118.27557, "volume": 248.0}, {"date": "2004-12-20", "close": 115.31868075, "volume": 393.0}, {"date": "2004-12-21", "close": 115.31868075, "volume": 15.0}, {"date": "2004-12-29", "close": 118.27557, "volume": 117.0}, {"date": "2004-12-30", "close": 115.31868075, "volume": 22.0}, {"date": "2004-12-31", "close": 112.3617915, "volume": 14.0}, {"date": "2005-01-04", "close": 109.40490225, "volume": 43.0}, {"date": "2005-01-05", "close": 109.40490225, "volume": 5.0}, {"date": "2005-01-06", "close": 115.31868075, "volume": 56.0}, {"date": "2005-01-07", "close": 124.1893485, "volume": 43.0}, {"date": "2005-01-10", "close": 115.31868075, "volume": 34.0}, {"date": "2005-01-12", "close": 121.23245925, "volume": 50.0}, {"date": "2005-01-13", "close": 118.27557, "volume": 68.0}, {"date": "2005-01-14", "close": 106.448013, "volume": 203.0}, {"date": "2005-01-18", "close": 112.3617915, "volume": 8.0}, {"date": "2005-01-19", "close": 118.27557, "volume": 10.0}, {"date": "2005-01-20", "close": 106.448013, "volume": 31.0}, {"date": "2005-01-21", "close": 118.27557, "volume": 50.0}, {"date": "2005-01-24", "close": 112.3617915, "volume": 49.0}, {"date": "2005-01-25", "close": 109.40490225, "volume": 169.0}, {"date": "2005-01-28", "close": 109.40490225, "volume": 17.0}, {"date": "2005-01-31", "close": 118.27557, "volume": 41.0}, {"date": "2005-02-01", "close": 124.1893485, "volume": 327.0}, {"date": "2005-02-02", "close": 136.0169055, "volume": 276.0}, {"date": "2005-02-03", "close": 118.27557, "volume": 103.0}, {"date": "2005-02-04", "close": 112.3617915, "volume": 320.0}, {"date": "2005-02-07", "close": 103.49112375, "volume": 365.0}, {"date": "2005-02-09", "close": 106.448013, "volume": 34.0}, {"date": "2005-02-10", "close": 100.5342345, "volume": 250.0}, {"date": "2005-02-11", "close": 91.66356675, "volume": 120.0}, {"date": "2005-02-14", "close": 100.5342345, "volume": 169.0}, {"date": "2005-02-15", "close": 109.40490225, "volume": 108.0}, {"date": "2005-02-16", "close": 109.40490225, "volume": 58.0}, {"date": "2005-02-17", "close": 100.5342345, "volume": 227.0}, {"date": "2005-02-18", "close": 103.49112375, "volume": 34.0}, {"date": "2005-02-21", "close": 100.5342345, "volume": 200.0}, {"date": "2005-02-22", "close": 100.5342345, "volume": 108.0}, {"date": "2005-02-23", "close": 100.5342345, "volume": 417.0}, {"date": "2005-02-24", "close": 100.5342345, "volume": 17.0}, {"date": "2005-02-28", "close": 100.5342345, "volume": 178.0}, {"date": "2005-03-02", "close": 94.620456, "volume": 158.0}, {"date": "2005-03-03", "close": 97.57734525, "volume": 36.0}, {"date": "2005-03-04", "close": 88.7066775, "volume": 260.0}, {"date": "2005-03-07", "close": 85.74978825, "volume": 169.0}, {"date": "2005-03-08", "close": 88.7066775, "volume": 84.0}, {"date": "2005-03-09", "close": 85.74978825, "volume": 214.0}, {"date": "2005-03-11", "close": 91.66356675, "volume": 98.0}, {"date": "2005-03-14", "close": 91.66356675, "volume": 7.0}, {"date": "2005-03-15", "close": 82.792899, "volume": 27.0}, {"date": "2005-03-16", "close": 82.792899, "volume": 10.0}, {"date": "2005-03-17", "close": 88.7066775, "volume": 194.0}, {"date": "2005-03-18", "close": 91.66356675, "volume": 51.0}, {"date": "2005-03-21", "close": 88.7066775, "volume": 22.0}, {"date": "2005-03-22", "close": 88.7066775, "volume": 29.0}, {"date": "2005-03-23", "close": 88.7066775, "volume": 99.0}, {"date": "2005-03-24", "close": 88.7066775, "volume": 65.0}, {"date": "2005-03-29", "close": 94.620456, "volume": 117.0}, {"date": "2005-03-30", "close": 88.7066775, "volume": 3.0}, {"date": "2005-03-31", "close": 100.5342345, "volume": 137.0}, {"date": "2005-04-01", "close": 118.27557, "volume": 469.0}, {"date": "2005-04-04", "close": 121.23245925, "volume": 359.0}, {"date": "2005-04-05", "close": 130.103127, "volume": 377.0}, {"date": "2005-04-06", "close": 130.103127, "volume": 108.0}, {"date": "2005-04-07", "close": 127.14623775, "volume": 184.0}, {"date": "2005-04-08", "close": 130.103127, "volume": 151.0}, {"date": "2005-04-11", "close": 124.1893485, "volume": 538.0}, {"date": "2005-04-12", "close": 124.1893485, "volume": 106.0}, {"date": "2005-04-13", "close": 141.930684, "volume": 2863.0}, {"date": "2005-04-14", "close": 136.0169055, "volume": 767.0}, {"date": "2005-04-15", "close": 124.1893485, "volume": 9.0}, {"date": "2005-04-18", "close": 106.448013, "volume": 181.0}, {"date": "2005-04-19", "close": 103.49112375, "volume": 108.0}, {"date": "2005-04-20", "close": 112.3617915, "volume": 152.0}, {"date": "2005-04-21", "close": 112.3617915, "volume": 203.0}, {"date": "2005-04-22", "close": 115.31868075, "volume": 105.0}, {"date": "2005-04-26", "close": 115.31868075, "volume": 159.0}, {"date": "2005-04-27", "close": 115.31868075, "volume": 210.0}, {"date": "2005-04-28", "close": 109.40490225, "volume": 27.0}, {"date": "2005-04-29", "close": 109.40490225, "volume": 87.0}, {"date": "2005-05-02", "close": 115.31868075, "volume": 59.0}, {"date": "2005-05-03", "close": 112.3617915, "volume": 287.0}, {"date": "2005-05-04", "close": 115.31868075, "volume": 30.0}, {"date": "2005-05-06", "close": 106.448013, "volume": 178.0}, {"date": "2005-05-09", "close": 106.448013, "volume": 20.0}, {"date": "2005-05-10", "close": 103.49112375, "volume": 46.0}, {"date": "2005-05-11", "close": 100.5342345, "volume": 41.0}, {"date": "2005-05-13", "close": 100.5342345, "volume": 53.0}, {"date": "2005-05-16", "close": 97.57734525, "volume": 17.0}, {"date": "2005-05-17", "close": 88.7066775, "volume": 8.0}, {"date": "2005-05-18", "close": 88.7066775, "volume": 158.0}, {"date": "2005-05-19", "close": 88.7066775, "volume": 25.0}, {"date": "2005-05-23", "close": 91.66356675, "volume": 34.0}, {"date": "2005-05-24", "close": 91.66356675, "volume": 41.0}, {"date": "2005-05-25", "close": 88.7066775, "volume": 7.0}, {"date": "2005-05-26", "close": 88.7066775, "volume": 85.0}, {"date": "2005-05-27", "close": 94.620456, "volume": 12.0}, {"date": "2005-05-31", "close": 88.7066775, "volume": 178.0}, {"date": "2005-06-01", "close": 88.7066775, "volume": 55.0}, {"date": "2005-06-02", "close": 91.66356675, "volume": 147.0}, {"date": "2005-06-03", "close": 103.49112375, "volume": 45.0}, {"date": "2005-06-06", "close": 97.57734525, "volume": 134.0}, {"date": "2005-06-07", "close": 91.66356675, "volume": 101.0}, {"date": "2005-06-08", "close": 103.49112375, "volume": 154.0}, {"date": "2005-06-09", "close": 100.5342345, "volume": 107.0}, {"date": "2005-06-10", "close": 118.27557, "volume": 942.0}, {"date": "2005-06-14", "close": 112.3617915, "volume": 547.0}, {"date": "2005-06-15", "close": 112.3617915, "volume": 303.0}, {"date": "2005-06-16", "close": 124.1893485, "volume": 824.0}, {"date": "2005-06-17", "close": 115.31868075, "volume": 202.0}, {"date": "2005-06-20", "close": 109.40490225, "volume": 197.0}, {"date": "2005-06-21", "close": 109.40490225, "volume": 2.0}, {"date": "2005-06-22", "close": 109.40490225, "volume": 78.0}, {"date": "2005-06-23", "close": 106.448013, "volume": 694.0}, {"date": "2005-06-24", "close": 103.49112375, "volume": 186.0}, {"date": "2005-06-27", "close": 97.57734525, "volume": 120.0}, {"date": "2005-06-28", "close": 103.49112375, "volume": 147.0}, {"date": "2005-06-29", "close": 106.448013, "volume": 73.0}, {"date": "2005-06-30", "close": 109.40490225, "volume": 233.0}, {"date": "2005-07-01", "close": 100.5342345, "volume": 133.0}, {"date": "2005-07-04", "close": 103.49112375, "volume": 98.0}, {"date": "2005-07-05", "close": 106.448013, "volume": 203.0}, {"date": "2005-07-06", "close": 112.3617915, "volume": 156.0}, {"date": "2005-07-07", "close": 106.448013, "volume": 41.0}, {"date": "2005-07-08", "close": 112.3617915, "volume": 92.0}, {"date": "2005-07-11", "close": 109.40490225, "volume": 120.0}, {"date": "2005-07-12", "close": 106.448013, "volume": 25.0}, {"date": "2005-07-13", "close": 103.49112375, "volume": 72.0}, {"date": "2005-07-14", "close": 103.49112375, "volume": 39.0}, {"date": "2005-07-15", "close": 97.57734525, "volume": 5.0}, {"date": "2005-07-20", "close": 100.5342345, "volume": 15.0}, {"date": "2005-07-21", "close": 100.5342345, "volume": 64.0}, {"date": "2005-07-22", "close": 103.49112375, "volume": 47.0}, {"date": "2005-07-25", "close": 109.40490225, "volume": 18.0}, {"date": "2005-07-26", "close": 109.40490225, "volume": 135.0}, {"date": "2005-07-27", "close": 109.40490225, "volume": 34.0}, {"date": "2005-07-28", "close": 106.448013, "volume": 34.0}, {"date": "2005-07-29", "close": 106.448013, "volume": 91.0}, {"date": "2005-08-01", "close": 109.40490225, "volume": 78.0}, {"date": "2005-08-02", "close": 103.49112375, "volume": 7.0}, {"date": "2005-08-03", "close": 100.5342345, "volume": 41.0}, {"date": "2005-08-04", "close": 97.57734525, "volume": 186.0}, {"date": "2005-08-05", "close": 97.57734525, "volume": 85.0}, {"date": "2005-08-08", "close": 115.31868075, "volume": 711.0}, {"date": "2005-08-09", "close": 121.23245925, "volume": 1117.0}, {"date": "2005-08-10", "close": 133.06001625, "volume": 1300.0}, {"date": "2005-08-11", "close": 136.0169055, "volume": 966.0}, {"date": "2005-08-12", "close": 124.1893485, "volume": 555.0}, {"date": "2005-08-15", "close": 130.103127, "volume": 332.0}, {"date": "2005-08-16", "close": 127.14623775, "volume": 447.0}, {"date": "2005-08-17", "close": 121.23245925, "volume": 570.0}, {"date": "2005-08-18", "close": 118.27557, "volume": 133.0}, {"date": "2005-08-19", "close": 118.27557, "volume": 179.0}, {"date": "2005-08-22", "close": 118.27557, "volume": 271.0}, {"date": "2005-08-23", "close": 112.3617915, "volume": 654.0}, {"date": "2005-08-24", "close": 106.448013, "volume": 34.0}, {"date": "2005-08-25", "close": 106.448013, "volume": 201.0}, {"date": "2005-08-26", "close": 115.31868075, "volume": 341.0}, {"date": "2005-08-29", "close": 106.448013, "volume": 118.0}, {"date": "2005-08-31", "close": 106.448013, "volume": 36.0}, {"date": "2005-09-01", "close": 106.448013, "volume": 25.0}, {"date": "2005-09-02", "close": 112.3617915, "volume": 135.0}, {"date": "2005-09-05", "close": 109.40490225, "volume": 63.0}, {"date": "2005-09-06", "close": 109.40490225, "volume": 125.0}, {"date": "2005-09-09", "close": 103.49112375, "volume": 142.0}, {"date": "2005-09-12", "close": 106.448013, "volume": 53.0}, {"date": "2005-09-13", "close": 103.49112375, "volume": 142.0}, {"date": "2005-09-15", "close": 94.620456, "volume": 128.0}, {"date": "2005-09-16", "close": 97.57734525, "volume": 437.0}, {"date": "2005-09-19", "close": 91.66356675, "volume": 116.0}, {"date": "2005-09-20", "close": 97.57734525, "volume": 155.0}, {"date": "2005-09-21", "close": 100.5342345, "volume": 68.0}, {"date": "2005-09-22", "close": 97.57734525, "volume": 66.0}, {"date": "2005-09-23", "close": 91.66356675, "volume": 135.0}, {"date": "2005-09-26", "close": 94.620456, "volume": 47.0}, {"date": "2005-09-27", "close": 91.66356675, "volume": 5.0}, {"date": "2005-09-28", "close": 94.620456, "volume": 78.0}, {"date": "2005-09-29", "close": 94.620456, "volume": 27.0}, {"date": "2005-09-30", "close": 94.620456, "volume": 38.0}, {"date": "2005-10-03", "close": 94.620456, "volume": 53.0}, {"date": "2005-10-04", "close": 94.620456, "volume": 68.0}, {"date": "2005-10-05", "close": 94.620456, "volume": 34.0}, {"date": "2005-10-06", "close": 85.74978825, "volume": 164.0}, {"date": "2005-10-07", "close": 88.7066775, "volume": 53.0}, {"date": "2005-10-10", "close": 88.7066775, "volume": 57.0}, {"date": "2005-10-11", "close": 94.620456, "volume": 98.0}, {"date": "2005-10-12", "close": 91.66356675, "volume": 0.0}, {"date": "2005-10-13", "close": 88.7066775, "volume": 70.0}, {"date": "2005-10-14", "close": 85.74978825, "volume": 181.0}, {"date": "2005-10-17", "close": 88.7066775, "volume": 49.0}, {"date": "2005-10-19", "close": 88.7066775, "volume": 269.0}, {"date": "2005-10-20", "close": 88.7066775, "volume": 20.0}, {"date": "2005-10-21", "close": 85.74978825, "volume": 93.0}, {"date": "2005-10-24", "close": 76.8791205, "volume": 98.0}, {"date": "2005-10-25", "close": 73.92223125, "volume": 123.0}, {"date": "2005-10-26", "close": 82.792899, "volume": 47.0}, {"date": "2005-10-28", "close": 73.92223125, "volume": 112.0}, {"date": "2005-11-01", "close": 85.74978825, "volume": 207.0}, {"date": "2005-11-02", "close": 82.792899, "volume": 34.0}, {"date": "2005-11-04", "close": 88.7066775, "volume": 142.0}, {"date": "2005-11-07", "close": 79.83600975, "volume": 3.0}, {"date": "2005-11-08", "close": 79.83600975, "volume": 115.0}, {"date": "2005-11-09", "close": 85.74978825, "volume": 17.0}, {"date": "2005-11-10", "close": 79.83600975, "volume": 166.0}, {"date": "2005-11-11", "close": 76.8791205, "volume": 543.0}, {"date": "2005-11-14", "close": 79.83600975, "volume": 244.0}, {"date": "2005-11-15", "close": 76.8791205, "volume": 76.0}, {"date": "2005-11-16", "close": 76.8791205, "volume": 106.0}, {"date": "2005-11-17", "close": 76.8791205, "volume": 89.0}, {"date": "2005-11-21", "close": 76.8791205, "volume": 66.0}, {"date": "2005-11-22", "close": 70.965342, "volume": 228.0}, {"date": "2005-11-23", "close": 68.00845275, "volume": 86.0}, {"date": "2005-11-24", "close": 68.00845275, "volume": 45.0}, {"date": "2005-11-25", "close": 70.965342, "volume": 1.0}, {"date": "2005-11-28", "close": 70.965342, "volume": 99.0}, {"date": "2005-11-29", "close": 70.965342, "volume": 97.0}, {"date": "2005-11-30", "close": 73.92223125, "volume": 143.0}, {"date": "2005-12-01", "close": 73.92223125, "volume": 101.0}, {"date": "2005-12-06", "close": 70.965342, "volume": 11.0}, {"date": "2005-12-07", "close": 73.92223125, "volume": 366.0}, {"date": "2005-12-08", "close": 70.965342, "volume": 6.0}, {"date": "2005-12-09", "close": 73.92223125, "volume": 41.0}, {"date": "2005-12-12", "close": 70.965342, "volume": 17.0}, {"date": "2005-12-14", "close": 70.965342, "volume": 1.0}, {"date": "2005-12-15", "close": 73.92223125, "volume": 61.0}, {"date": "2005-12-16", "close": 70.965342, "volume": 112.0}, {"date": "2005-12-23", "close": 76.8791205, "volume": 2.0}, {"date": "2005-12-28", "close": 68.00845275, "volume": 142.0}, {"date": "2005-12-29", "close": 62.09467425, "volume": 136.0}, {"date": "2005-12-30", "close": 62.09467425, "volume": 135.0}, {"date": "2006-01-03", "close": 65.0515635, "volume": 89.0}, {"date": "2006-01-04", "close": 62.09467425, "volume": 103.0}, {"date": "2006-01-05", "close": 65.0515635, "volume": 18.0}, {"date": "2006-01-06", "close": 65.0515635, "volume": 43.0}, {"date": "2006-01-09", "close": 62.09467425, "volume": 122.0}, {"date": "2006-01-10", "close": 68.00845275, "volume": 34.0}, {"date": "2006-01-12", "close": 68.00845275, "volume": 42.0}, {"date": "2006-01-16", "close": 62.09467425, "volume": 34.0}, {"date": "2006-01-17", "close": 65.0515635, "volume": 19.0}, {"date": "2006-01-18", "close": 68.00845275, "volume": 35.0}, {"date": "2006-01-20", "close": 62.09467425, "volume": 529.0}, {"date": "2006-01-23", "close": 62.09467425, "volume": 468.0}, {"date": "2006-02-08", "close": 68.00845275, "volume": 70.0}, {"date": "2006-02-09", "close": 62.09467425, "volume": 15.0}, {"date": "2006-02-10", "close": 59.137785, "volume": 22.0}, {"date": "2006-02-13", "close": 56.18089575, "volume": 139.0}, {"date": "2006-02-14", "close": 54.4067622, "volume": 36.0}, {"date": "2006-02-15", "close": 54.99814005, "volume": 8.0}, {"date": "2006-02-16", "close": 54.99814005, "volume": 107.0}, {"date": "2006-02-17", "close": 54.99814005, "volume": 5.0}, {"date": "2006-02-20", "close": 57.9550293, "volume": 8.0}, {"date": "2006-02-21", "close": 59.137785, "volume": 8.0}, {"date": "2006-02-22", "close": 54.99814005, "volume": 101.0}, {"date": "2006-02-23", "close": 54.99814005, "volume": 78.0}, {"date": "2006-02-27", "close": 47.310228, "volume": 218.0}, {"date": "2006-02-28", "close": 53.2240065, "volume": 34.0}, {"date": "2006-03-03", "close": 53.2240065, "volume": 6.0}, {"date": "2006-03-06", "close": 47.310228, "volume": 113.0}, {"date": "2006-03-08", "close": 53.2240065, "volume": 186.0}, {"date": "2006-03-13", "close": 47.310228, "volume": 9.0}, {"date": "2006-03-14", "close": 42.5792052, "volume": 78.0}, {"date": "2006-03-15", "close": 42.5792052, "volume": 1973.0}, {"date": "2006-03-16", "close": 46.71885015, "volume": 157.0}, {"date": "2006-03-17", "close": 53.2240065, "volume": 45.0}, {"date": "2006-03-20", "close": 53.2240065, "volume": 99.0}, {"date": "2006-03-21", "close": 59.137785, "volume": 5.0}, {"date": "2006-03-22", "close": 55.5895179, "volume": 30.0}, {"date": "2006-03-23", "close": 59.137785, "volume": 653.0}, {"date": "2006-03-24", "close": 65.0515635, "volume": 171.0}, {"date": "2006-03-27", "close": 70.965342, "volume": 392.0}, {"date": "2006-03-28", "close": 70.965342, "volume": 58.0}, {"date": "2006-03-29", "close": 65.0515635, "volume": 42.0}, {"date": "2006-03-30", "close": 65.0515635, "volume": 272.0}, {"date": "2006-03-31", "close": 70.965342, "volume": 155.0}, {"date": "2006-04-03", "close": 62.09467425, "volume": 39.0}, {"date": "2006-04-05", "close": 62.09467425, "volume": 127.0}, {"date": "2006-04-06", "close": 62.09467425, "volume": 11.0}, {"date": "2006-04-07", "close": 70.965342, "volume": 235.0}, {"date": "2006-04-10", "close": 76.8791205, "volume": 73.0}, {"date": "2006-04-11", "close": 82.792899, "volume": 264.0}, {"date": "2006-04-12", "close": 82.792899, "volume": 109.0}, {"date": "2006-04-13", "close": 79.83600975, "volume": 34.0}, {"date": "2006-04-18", "close": 82.792899, "volume": 121.0}, {"date": "2006-04-19", "close": 88.7066775, "volume": 149.0}, {"date": "2006-04-20", "close": 94.620456, "volume": 268.0}, {"date": "2006-04-21", "close": 91.66356675, "volume": 17.0}, {"date": "2006-04-24", "close": 91.66356675, "volume": 93.0}, {"date": "2006-04-26", "close": 91.66356675, "volume": 367.0}, {"date": "2006-04-27", "close": 103.49112375, "volume": 94.0}, {"date": "2006-04-28", "close": 97.57734525, "volume": 435.0}, {"date": "2006-05-01", "close": 103.49112375, "volume": 889.0}, {"date": "2006-05-02", "close": 106.448013, "volume": 518.0}, {"date": "2006-05-03", "close": 106.448013, "volume": 137.0}, {"date": "2006-05-04", "close": 103.49112375, "volume": 92.0}, {"date": "2006-05-05", "close": 106.448013, "volume": 94.0}, {"date": "2006-05-08", "close": 106.448013, "volume": 258.0}, {"date": "2006-05-09", "close": 112.3617915, "volume": 140.0}, {"date": "2006-05-10", "close": 109.40490225, "volume": 457.0}, {"date": "2006-05-11", "close": 112.3617915, "volume": 156.0}, {"date": "2006-05-12", "close": 115.31868075, "volume": 191.0}, {"date": "2006-05-15", "close": 115.31868075, "volume": 116.0}, {"date": "2006-05-16", "close": 109.40490225, "volume": 322.0}, {"date": "2006-05-17", "close": 124.1893485, "volume": 247.0}, {"date": "2006-05-18", "close": 118.27557, "volume": 310.0}, {"date": "2006-05-19", "close": 118.27557, "volume": 131.0}, {"date": "2006-05-22", "close": 127.14623775, "volume": 422.0}, {"date": "2006-05-23", "close": 127.14623775, "volume": 557.0}, {"date": "2006-05-24", "close": 141.930684, "volume": 575.0}, {"date": "2006-05-25", "close": 153.758241, "volume": 629.0}, {"date": "2006-05-26", "close": 165.585798, "volume": 970.0}, {"date": "2006-05-29", "close": 174.45646575, "volume": 452.0}, {"date": "2006-05-30", "close": 171.4995765, "volume": 1137.0}, {"date": "2006-05-31", "close": 165.585798, "volume": 533.0}, {"date": "2006-06-01", "close": 165.585798, "volume": 541.0}, {"date": "2006-06-02", "close": 159.6720195, "volume": 998.0}, {"date": "2006-06-05", "close": 159.6720195, "volume": 342.0}, {"date": "2006-06-06", "close": 168.54268725, "volume": 691.0}, {"date": "2006-06-07", "close": 162.62890875, "volume": 493.0}, {"date": "2006-06-08", "close": 168.54268725, "volume": 657.0}, {"date": "2006-06-09", "close": 168.54268725, "volume": 119.0}, {"date": "2006-06-13", "close": 165.585798, "volume": 230.0}, {"date": "2006-06-14", "close": 130.103127, "volume": 1133.0}, {"date": "2006-06-15", "close": 136.0169055, "volume": 648.0}, {"date": "2006-06-16", "close": 156.71513025, "volume": 476.0}, {"date": "2006-06-20", "close": 156.71513025, "volume": 166.0}, {"date": "2006-06-21", "close": 156.71513025, "volume": 262.0}, {"date": "2006-06-22", "close": 153.758241, "volume": 309.0}, {"date": "2006-06-23", "close": 159.6720195, "volume": 537.0}, {"date": "2006-06-26", "close": 147.8444625, "volume": 8.0}, {"date": "2006-06-27", "close": 144.88757325, "volume": 250.0}, {"date": "2006-06-28", "close": 144.88757325, "volume": 325.0}, {"date": "2006-06-29", "close": 144.88757325, "volume": 68.0}, {"date": "2006-06-30", "close": 144.88757325, "volume": 435.0}, {"date": "2006-07-03", "close": 141.930684, "volume": 61.0}, {"date": "2006-07-04", "close": 138.97379475, "volume": 207.0}, {"date": "2006-07-05", "close": 141.930684, "volume": 258.0}, {"date": "2006-07-06", "close": 147.8444625, "volume": 493.0}, {"date": "2006-07-07", "close": 153.758241, "volume": 720.0}, {"date": "2006-07-10", "close": 150.80135175, "volume": 726.0}, {"date": "2006-07-11", "close": 150.80135175, "volume": 497.0}, {"date": "2006-07-12", "close": 156.71513025, "volume": 892.0}, {"date": "2006-07-13", "close": 153.758241, "volume": 518.0}, {"date": "2006-07-14", "close": 156.71513025, "volume": 219.0}, {"date": "2006-07-17", "close": 153.758241, "volume": 292.0}, {"date": "2006-07-18", "close": 144.88757325, "volume": 760.0}, {"date": "2006-07-19", "close": 153.758241, "volume": 620.0}, {"date": "2006-07-20", "close": 165.585798, "volume": 1118.0}, {"date": "2006-07-21", "close": 159.6720195, "volume": 785.0}, {"date": "2006-07-24", "close": 153.758241, "volume": 601.0}, {"date": "2006-07-25", "close": 150.80135175, "volume": 293.0}, {"date": "2006-07-26", "close": 153.758241, "volume": 477.0}, {"date": "2006-07-27", "close": 153.758241, "volume": 68.0}, {"date": "2006-07-28", "close": 150.80135175, "volume": 303.0}, {"date": "2006-07-31", "close": 147.8444625, "volume": 167.0}, {"date": "2006-08-01", "close": 141.930684, "volume": 504.0}, {"date": "2006-08-02", "close": 124.1893485, "volume": 336.0}, {"date": "2006-08-03", "close": 124.1893485, "volume": 361.0}, {"date": "2006-08-04", "close": 130.103127, "volume": 37.0}, {"date": "2006-08-07", "close": 136.0169055, "volume": 42.0}, {"date": "2006-08-08", "close": 130.103127, "volume": 330.0}, {"date": "2006-08-09", "close": 112.3617915, "volume": 328.0}, {"date": "2006-08-10", "close": 133.06001625, "volume": 625.0}, {"date": "2006-08-11", "close": 136.0169055, "volume": 544.0}, {"date": "2006-08-14", "close": 138.97379475, "volume": 21.0}, {"date": "2006-08-15", "close": 136.0169055, "volume": 300.0}, {"date": "2006-08-16", "close": 141.930684, "volume": 194.0}, {"date": "2006-08-17", "close": 147.8444625, "volume": 305.0}, {"date": "2006-08-21", "close": 133.06001625, "volume": 85.0}, {"date": "2006-08-22", "close": 136.0169055, "volume": 20.0}, {"date": "2006-08-23", "close": 130.103127, "volume": 454.0}, {"date": "2006-08-24", "close": 136.0169055, "volume": 43.0}, {"date": "2006-08-25", "close": 138.97379475, "volume": 8.0}, {"date": "2006-08-28", "close": 133.06001625, "volume": 265.0}, {"date": "2006-08-29", "close": 138.97379475, "volume": 17.0}, {"date": "2006-08-30", "close": 118.27557, "volume": 99.0}, {"date": "2006-08-31", "close": 118.27557, "volume": 101.0}, {"date": "2006-09-01", "close": 133.06001625, "volume": 361.0}, {"date": "2006-09-04", "close": 124.1893485, "volume": 343.0}, {"date": "2006-09-05", "close": 118.27557, "volume": 29.0}, {"date": "2006-09-06", "close": 115.31868075, "volume": 120.0}, {"date": "2006-09-07", "close": 115.31868075, "volume": 60.0}, {"date": "2006-09-08", "close": 112.3617915, "volume": 102.0}, {"date": "2006-09-11", "close": 133.06001625, "volume": 282.0}, {"date": "2006-09-12", "close": 136.0169055, "volume": 65.0}, {"date": "2006-09-13", "close": 133.06001625, "volume": 142.0}, {"date": "2006-09-14", "close": 130.103127, "volume": 169.0}, {"date": "2006-09-15", "close": 106.448013, "volume": 581.0}, {"date": "2006-09-18", "close": 121.23245925, "volume": 95.0}, {"date": "2006-09-19", "close": 130.103127, "volume": 497.0}, {"date": "2006-09-20", "close": 121.23245925, "volume": 186.0}, {"date": "2006-09-21", "close": 124.1893485, "volume": 639.0}, {"date": "2006-09-22", "close": 124.1893485, "volume": 129.0}, {"date": "2006-09-25", "close": 124.1893485, "volume": 190.0}, {"date": "2006-09-27", "close": 124.1893485, "volume": 15.0}, {"date": "2006-09-28", "close": 121.23245925, "volume": 555.0}, {"date": "2006-09-29", "close": 109.40490225, "volume": 44.0}, {"date": "2006-10-02", "close": 109.40490225, "volume": 17.0}, {"date": "2006-10-03", "close": 112.3617915, "volume": 28.0}, {"date": "2006-10-04", "close": 106.448013, "volume": 970.0}, {"date": "2006-10-05", "close": 103.49112375, "volume": 34.0}, {"date": "2006-10-09", "close": 109.40490225, "volume": 121.0}, {"date": "2006-10-10", "close": 112.3617915, "volume": 17.0}, {"date": "2006-10-11", "close": 109.40490225, "volume": 1026.0}, {"date": "2006-10-18", "close": 97.57734525, "volume": 862.0}, {"date": "2006-10-19", "close": 112.3617915, "volume": 106.0}, {"date": "2006-10-23", "close": 112.3617915, "volume": 22.0}, {"date": "2006-10-24", "close": 97.57734525, "volume": 8.0}, {"date": "2006-10-25", "close": 94.620456, "volume": 101.0}, {"date": "2006-10-26", "close": 106.448013, "volume": 1108.0}, {"date": "2006-10-31", "close": 109.40490225, "volume": 851.0}, {"date": "2006-11-02", "close": 97.57734525, "volume": 78.0}, {"date": "2006-11-03", "close": 88.7066775, "volume": 202.0}, {"date": "2006-11-09", "close": 94.620456, "volume": 85.0}, {"date": "2006-11-14", "close": 97.57734525, "volume": 934.0}, {"date": "2006-11-20", "close": 94.620456, "volume": 107.0}, {"date": "2006-11-21", "close": 97.57734525, "volume": 17.0}, {"date": "2006-11-23", "close": 103.49112375, "volume": 302.0}, {"date": "2006-11-24", "close": 103.49112375, "volume": 55.0}, {"date": "2006-11-27", "close": 109.40490225, "volume": 28.0}, {"date": "2006-11-29", "close": 118.27557, "volume": 142.0}, {"date": "2006-11-30", "close": 118.27557, "volume": 220.0}, {"date": "2006-12-01", "close": 124.1893485, "volume": 387.0}, {"date": "2006-12-04", "close": 121.23245925, "volume": 364.0}, {"date": "2006-12-05", "close": 121.23245925, "volume": 258.0}, {"date": "2006-12-06", "close": 118.27557, "volume": 85.0}, {"date": "2006-12-07", "close": 118.27557, "volume": 63.0}, {"date": "2006-12-08", "close": 106.448013, "volume": 25.0}, {"date": "2006-12-11", "close": 106.448013, "volume": 51.0}, {"date": "2006-12-12", "close": 106.448013, "volume": 127.0}, {"date": "2006-12-14", "close": 115.31868075, "volume": 285.0}, {"date": "2006-12-15", "close": 112.3617915, "volume": 237.0}, {"date": "2006-12-18", "close": 115.31868075, "volume": 272.0}, {"date": "2006-12-19", "close": 112.3617915, "volume": 36.0}, {"date": "2006-12-20", "close": 106.448013, "volume": 17.0}, {"date": "2006-12-21", "close": 106.448013, "volume": 47.0}, {"date": "2006-12-22", "close": 88.7066775, "volume": 419.0}, {"date": "2006-12-27", "close": 82.792899, "volume": 47.0}, {"date": "2006-12-28", "close": 88.7066775, "volume": 44.0}, {"date": "2006-12-29", "close": 94.620456, "volume": 174.0}, {"date": "2007-01-02", "close": 100.5342345, "volume": 411.0}, {"date": "2007-01-03", "close": 91.66356675, "volume": 17.0}, {"date": "2007-01-04", "close": 88.7066775, "volume": 304.0}, {"date": "2007-01-05", "close": 94.620456, "volume": 25.0}, {"date": "2007-01-08", "close": 85.74978825, "volume": 113.0}, {"date": "2007-01-09", "close": 85.74978825, "volume": 7.0}, {"date": "2007-01-15", "close": 85.74978825, "volume": 34.0}, {"date": "2007-01-16", "close": 88.7066775, "volume": 608.0}, {"date": "2007-01-18", "close": 91.66356675, "volume": 59.0}, {"date": "2007-01-19", "close": 97.57734525, "volume": 54.0}, {"date": "2007-01-22", "close": 97.57734525, "volume": 142.0}, {"date": "2007-01-23", "close": 88.7066775, "volume": 21.0}, {"date": "2007-01-24", "close": 85.74978825, "volume": 14.0}, {"date": "2007-01-25", "close": 91.66356675, "volume": 46.0}, {"date": "2007-01-30", "close": 91.66356675, "volume": 97.0}, {"date": "2007-02-01", "close": 94.620456, "volume": 169.0}, {"date": "2007-02-05", "close": 85.74978825, "volume": 519.0}, {"date": "2007-02-06", "close": 91.66356675, "volume": 55.0}, {"date": "2007-02-07", "close": 85.74978825, "volume": 24.0}, {"date": "2007-02-12", "close": 85.74978825, "volume": 304.0}, {"date": "2007-02-13", "close": 79.83600975, "volume": 39.0}, {"date": "2007-02-15", "close": 82.792899, "volume": 30.0}, {"date": "2007-02-16", "close": 82.792899, "volume": 17.0}, {"date": "2007-02-19", "close": 82.792899, "volume": 401.0}, {"date": "2007-02-20", "close": 85.74978825, "volume": 59.0}, {"date": "2007-02-21", "close": 82.792899, "volume": 56.0}, {"date": "2007-02-23", "close": 85.74978825, "volume": 29.0}, {"date": "2007-02-26", "close": 85.74978825, "volume": 42.0}, {"date": "2007-02-27", "close": 79.83600975, "volume": 14.0}, {"date": "2007-03-02", "close": 73.92223125, "volume": 152.0}, {"date": "2007-03-05", "close": 76.8791205, "volume": 180.0}, {"date": "2007-03-06", "close": 73.92223125, "volume": 149.0}, {"date": "2007-03-08", "close": 76.8791205, "volume": 10.0}, {"date": "2007-03-09", "close": 85.74978825, "volume": 485.0}, {"date": "2007-03-12", "close": 76.8791205, "volume": 118.0}, {"date": "2007-03-13", "close": 73.92223125, "volume": 17.0}, {"date": "2007-03-14", "close": 79.83600975, "volume": 10.0}, {"date": "2007-03-15", "close": 82.792899, "volume": 21.0}, {"date": "2007-03-16", "close": 82.792899, "volume": 118.0}, {"date": "2007-03-19", "close": 82.792899, "volume": 10.0}, {"date": "2007-03-21", "close": 73.92223125, "volume": 77.0}, {"date": "2007-03-23", "close": 82.792899, "volume": 154.0}, {"date": "2007-03-26", "close": 82.792899, "volume": 15.0}, {"date": "2007-03-27", "close": 79.83600975, "volume": 0.0}, {"date": "2007-03-28", "close": 79.83600975, "volume": 17.0}, {"date": "2007-03-29", "close": 76.8791205, "volume": 101.0}, {"date": "2007-04-10", "close": 65.0515635, "volume": 16.0}, {"date": "2007-04-11", "close": 65.0515635, "volume": 163.0}, {"date": "2007-04-12", "close": 65.0515635, "volume": 3.0}, {"date": "2007-04-16", "close": 59.137785, "volume": 127.0}, {"date": "2007-04-17", "close": 59.137785, "volume": 338.0}, {"date": "2007-04-19", "close": 56.18089575, "volume": 112.0}, {"date": "2007-04-20", "close": 53.81538435, "volume": 323.0}, {"date": "2007-04-23", "close": 57.36365145, "volume": 25.0}, {"date": "2007-04-24", "close": 65.0515635, "volume": 1149.0}, {"date": "2007-04-26", "close": 76.8791205, "volume": 166.0}, {"date": "2007-04-27", "close": 79.83600975, "volume": 3392.0}, {"date": "2007-04-30", "close": 91.66356675, "volume": 71.0}, {"date": "2007-05-01", "close": 88.7066775, "volume": 513.0}, {"date": "2007-05-02", "close": 91.66356675, "volume": 549.0}, {"date": "2007-05-03", "close": 88.7066775, "volume": 22.0}, {"date": "2007-05-04", "close": 85.74978825, "volume": 207.0}, {"date": "2007-05-10", "close": 73.92223125, "volume": 27.0}, {"date": "2007-05-11", "close": 73.92223125, "volume": 262.0}, {"date": "2007-05-14", "close": 76.8791205, "volume": 53.0}, {"date": "2007-05-15", "close": 73.92223125, "volume": 36.0}, {"date": "2007-05-16", "close": 68.00845275, "volume": 51.0}, {"date": "2007-05-17", "close": 68.00845275, "volume": 216.0}, {"date": "2007-05-18", "close": 62.09467425, "volume": 543.0}, {"date": "2007-05-22", "close": 59.137785, "volume": 282.0}, {"date": "2007-05-23", "close": 59.137785, "volume": 85.0}, {"date": "2007-05-24", "close": 65.0515635, "volume": 152.0}, {"date": "2007-05-25", "close": 59.137785, "volume": 372.0}, {"date": "2007-05-28", "close": 68.00845275, "volume": 109.0}, {"date": "2007-05-30", "close": 59.137785, "volume": 285.0}, {"date": "2007-05-31", "close": 59.137785, "volume": 368.0}, {"date": "2007-06-01", "close": 65.0515635, "volume": 22.0}, {"date": "2007-06-04", "close": 73.92223125, "volume": 186.0}, {"date": "2007-06-05", "close": 73.92223125, "volume": 654.0}, {"date": "2007-06-06", "close": 73.92223125, "volume": 170.0}, {"date": "2007-06-07", "close": 59.137785, "volume": 289.0}, {"date": "2007-06-08", "close": 65.0515635, "volume": 19.0}, {"date": "2007-06-12", "close": 68.00845275, "volume": 69.0}, {"date": "2007-06-14", "close": 56.7722736, "volume": 80.0}, {"date": "2007-06-15", "close": 59.137785, "volume": 115.0}, {"date": "2007-06-18", "close": 65.0515635, "volume": 68.0}, {"date": "2007-06-19", "close": 59.137785, "volume": 135.0}, {"date": "2007-06-21", "close": 56.18089575, "volume": 453.0}, {"date": "2007-06-22", "close": 59.137785, "volume": 69.0}, {"date": "2007-06-25", "close": 59.137785, "volume": 577.0}, {"date": "2007-06-27", "close": 53.2240065, "volume": 30.0}, {"date": "2007-06-28", "close": 54.4067622, "volume": 319.0}, {"date": "2007-06-29", "close": 62.09467425, "volume": 388.0}, {"date": "2007-07-02", "close": 68.00845275, "volume": 284.0}, {"date": "2007-07-03", "close": 68.00845275, "volume": 499.0}, {"date": "2007-07-04", "close": 65.0515635, "volume": 32.0}, {"date": "2007-07-05", "close": 62.09467425, "volume": 172.0}, {"date": "2007-07-06", "close": 62.09467425, "volume": 14.0}, {"date": "2007-07-09", "close": 62.09467425, "volume": 423.0}, {"date": "2007-07-10", "close": 59.137785, "volume": 347.0}, {"date": "2007-07-11", "close": 53.2240065, "volume": 1253.0}, {"date": "2007-07-12", "close": 53.2240065, "volume": 236.0}, {"date": "2007-07-13", "close": 62.09467425, "volume": 599.0}, {"date": "2007-07-16", "close": 55.5895179, "volume": 169.0}, {"date": "2007-07-17", "close": 65.0515635, "volume": 1921.0}, {"date": "2007-07-18", "close": 65.0515635, "volume": 619.0}, {"date": "2007-07-19", "close": 68.00845275, "volume": 735.0}, {"date": "2007-07-20", "close": 68.00845275, "volume": 96.0}, {"date": "2007-07-23", "close": 68.00845275, "volume": 138.0}, {"date": "2007-07-24", "close": 65.0515635, "volume": 383.0}, {"date": "2007-07-26", "close": 70.965342, "volume": 41.0}, {"date": "2007-07-27", "close": 59.137785, "volume": 507.0}, {"date": "2007-07-31", "close": 65.0515635, "volume": 278.0}, {"date": "2007-08-01", "close": 59.137785, "volume": 50.0}, {"date": "2007-08-02", "close": 65.0515635, "volume": 74.0}, {"date": "2007-08-03", "close": 65.0515635, "volume": 214.0}, {"date": "2007-08-06", "close": 65.0515635, "volume": 13.0}, {"date": "2007-08-08", "close": 65.0515635, "volume": 91.0}, {"date": "2007-08-09", "close": 62.09467425, "volume": 102.0}, {"date": "2007-08-10", "close": 62.09467425, "volume": 220.0}, {"date": "2007-08-13", "close": 62.09467425, "volume": 320.0}, {"date": "2007-08-14", "close": 62.09467425, "volume": 7.0}, {"date": "2007-08-15", "close": 59.137785, "volume": 162.0}, {"date": "2007-08-16", "close": 62.09467425, "volume": 593.0}, {"date": "2007-08-17", "close": 62.09467425, "volume": 423.0}, {"date": "2007-08-20", "close": 53.81538435, "volume": 517.0}, {"date": "2007-08-21", "close": 54.4067622, "volume": 7.0}, {"date": "2007-08-22", "close": 62.09467425, "volume": 776.0}, {"date": "2007-08-23", "close": 65.0515635, "volume": 145.0}, {"date": "2007-08-24", "close": 62.09467425, "volume": 228.0}, {"date": "2007-09-11", "close": 74.907861, "volume": 26.0}, {"date": "2007-09-12", "close": 62.09467425, "volume": 282.0}, {"date": "2007-09-13", "close": 71.95097175, "volume": 194.0}, {"date": "2007-09-19", "close": 68.9940825, "volume": 82.0}, {"date": "2007-09-20", "close": 68.9940825, "volume": 60.0}, {"date": "2007-09-21", "close": 68.9940825, "volume": 34.0}, {"date": "2007-09-24", "close": 61.1090445, "volume": 8.0}, {"date": "2007-09-25", "close": 67.022823, "volume": 8.0}, {"date": "2007-09-28", "close": 57.1665255, "volume": 30.0}, {"date": "2007-10-02", "close": 53.2240065, "volume": 309.0}, {"date": "2007-10-03", "close": 56.18089575, "volume": 20.0}, {"date": "2007-10-05", "close": 53.2240065, "volume": 482.0}, {"date": "2007-10-10", "close": 53.2240065, "volume": 394.0}, {"date": "2007-10-12", "close": 53.2240065, "volume": 208.0}, {"date": "2007-10-15", "close": 53.2240065, "volume": 189.0}, {"date": "2007-10-17", "close": 51.252747, "volume": 627.0}, {"date": "2007-10-19", "close": 51.252747, "volume": 45.0}, {"date": "2007-10-22", "close": 53.2240065, "volume": 51.0}, {"date": "2007-10-23", "close": 51.252747, "volume": 69.0}, {"date": "2007-10-24", "close": 50.26711725, "volume": 624.0}, {"date": "2007-10-25", "close": 52.23837675, "volume": 380.0}, {"date": "2007-10-26", "close": 52.23837675, "volume": 632.0}, {"date": "2007-10-29", "close": 51.252747, "volume": 19.0}, {"date": "2007-10-30", "close": 51.252747, "volume": 50.0}, {"date": "2007-10-31", "close": 39.42519, "volume": 290.0}, {"date": "2007-11-01", "close": 38.43956025, "volume": 235.0}, {"date": "2007-11-02", "close": 47.310228, "volume": 792.0}, {"date": "2007-11-05", "close": 45.3389685, "volume": 299.0}, {"date": "2007-11-06", "close": 48.29585775, "volume": 913.0}, {"date": "2007-11-07", "close": 48.29585775, "volume": 34.0}, {"date": "2007-11-08", "close": 49.2814875, "volume": 94.0}, {"date": "2007-11-09", "close": 50.26711725, "volume": 51.0}, {"date": "2007-11-12", "close": 50.26711725, "volume": 270.0}, {"date": "2007-11-13", "close": 49.2814875, "volume": 418.0}, {"date": "2007-11-15", "close": 49.2814875, "volume": 1189.0}, {"date": "2007-11-16", "close": 48.29585775, "volume": 107.0}, {"date": "2007-11-19", "close": 49.2814875, "volume": 101.0}, {"date": "2007-11-20", "close": 48.29585775, "volume": 51.0}, {"date": "2007-11-21", "close": 42.38207925, "volume": 11.0}, {"date": "2007-11-22", "close": 49.2814875, "volume": 649.0}, {"date": "2007-11-23", "close": 49.2814875, "volume": 62.0}, {"date": "2007-11-28", "close": 49.2814875, "volume": 261.0}, {"date": "2007-11-30", "close": 48.29585775, "volume": 196.0}, {"date": "2007-12-04", "close": 49.2814875, "volume": 507.0}, {"date": "2007-12-05", "close": 49.2814875, "volume": 18.0}, {"date": "2007-12-07", "close": 49.2814875, "volume": 84.0}, {"date": "2007-12-10", "close": 49.2814875, "volume": 71.0}, {"date": "2007-12-11", "close": 47.310228, "volume": 568.0}, {"date": "2007-12-12", "close": 47.310228, "volume": 1.0}, {"date": "2007-12-13", "close": 47.310228, "volume": 548.0}, {"date": "2007-12-14", "close": 48.29585775, "volume": 76.0}, {"date": "2007-12-18", "close": 48.29585775, "volume": 547.0}, {"date": "2007-12-20", "close": 46.32459825, "volume": 577.0}, {"date": "2007-12-21", "close": 47.310228, "volume": 25.0}, {"date": "2007-12-27", "close": 47.310228, "volume": 25.0}, {"date": "2007-12-31", "close": 47.310228, "volume": 17.0}, {"date": "2008-01-07", "close": 47.310228, "volume": 665.0}, {"date": "2008-01-09", "close": 47.310228, "volume": 86.0}, {"date": "2008-01-11", "close": 47.310228, "volume": 89.0}, {"date": "2008-01-16", "close": 42.38207925, "volume": 178.0}, {"date": "2008-01-21", "close": 42.38207925, "volume": 23.0}, {"date": "2008-01-23", "close": 45.3389685, "volume": 758.0}, {"date": "2008-01-24", "close": 45.3389685, "volume": 71.0}, {"date": "2008-01-25", "close": 45.3389685, "volume": 730.0}, {"date": "2008-01-30", "close": 45.3389685, "volume": 758.0}, {"date": "2008-02-01", "close": 45.3389685, "volume": 845.0}, {"date": "2008-02-04", "close": 45.3389685, "volume": 101.0}, {"date": "2008-02-05", "close": 45.3389685, "volume": 845.0}, {"date": "2008-02-07", "close": 45.3389685, "volume": 76.0}, {"date": "2008-02-08", "close": 45.3389685, "volume": 852.0}, {"date": "2008-02-14", "close": 44.35333875, "volume": 938.0}, {"date": "2008-02-15", "close": 45.3389685, "volume": 51.0}, {"date": "2008-02-18", "close": 44.35333875, "volume": 1015.0}, {"date": "2008-02-19", "close": 39.42519, "volume": 208.0}, {"date": "2008-02-20", "close": 39.42519, "volume": 2.0}, {"date": "2008-02-21", "close": 33.5114115, "volume": 317.0}, {"date": "2008-02-22", "close": 39.42519, "volume": 2979.0}, {"date": "2008-02-25", "close": 39.42519, "volume": 34.0}, {"date": "2008-02-26", "close": 39.42519, "volume": 1314.0}, {"date": "2008-02-27", "close": 40.41081975, "volume": 1389.0}, {"date": "2008-02-28", "close": 40.41081975, "volume": 1431.0}, {"date": "2008-02-29", "close": 41.3964495, "volume": 2804.0}, {"date": "2008-03-04", "close": 38.43956025, "volume": 2899.0}, {"date": "2008-03-05", "close": 38.43956025, "volume": 1532.0}, {"date": "2008-03-06", "close": 39.42519, "volume": 2981.0}, {"date": "2008-03-07", "close": 38.43956025, "volume": 1573.0}, {"date": "2008-03-10", "close": 38.43956025, "volume": 1557.0}, {"date": "2008-03-12", "close": 38.43956025, "volume": 870.0}, {"date": "2008-03-13", "close": 38.43956025, "volume": 1015.0}, {"date": "2008-03-14", "close": 38.43956025, "volume": 2831.0}, {"date": "2008-03-17", "close": 38.43956025, "volume": 1015.0}, {"date": "2008-03-18", "close": 37.4539305, "volume": 535.0}, {"date": "2008-03-20", "close": 37.4539305, "volume": 23.0}, {"date": "2008-03-28", "close": 35.482671, "volume": 3881.0}, {"date": "2008-04-02", "close": 36.46830075, "volume": 3954.0}, {"date": "2008-04-04", "close": 36.46830075, "volume": 3972.0}, {"date": "2008-04-07", "close": 30.55452225, "volume": 17.0}, {"date": "2008-04-08", "close": 30.55452225, "volume": 3.0}, {"date": "2008-04-09", "close": 32.52578175, "volume": 10.0}, {"date": "2008-04-10", "close": 31.540152, "volume": 760.0}, {"date": "2008-04-14", "close": 35.482671, "volume": 67.0}, {"date": "2008-04-15", "close": 34.49704125, "volume": 105.0}, {"date": "2008-04-16", "close": 31.540152, "volume": 52.0}, {"date": "2008-04-21", "close": 29.5688925, "volume": 142.0}, {"date": "2008-04-22", "close": 29.5688925, "volume": 37.0}, {"date": "2008-04-23", "close": 29.5688925, "volume": 236.0}, {"date": "2008-04-29", "close": 29.5688925, "volume": 3.0}, {"date": "2008-05-07", "close": 15.770076, "volume": 260.0}, {"date": "2008-05-08", "close": 22.66948425, "volume": 25.0}, {"date": "2008-05-09", "close": 26.61200325, "volume": 189.0}, {"date": "2008-05-12", "close": 31.540152, "volume": 127.0}, {"date": "2008-05-13", "close": 31.540152, "volume": 159.0}, {"date": "2008-05-15", "close": 31.540152, "volume": 304.0}, {"date": "2008-05-16", "close": 39.42519, "volume": 657.0}, {"date": "2008-05-19", "close": 42.38207925, "volume": 507.0}, {"date": "2008-05-20", "close": 39.42519, "volume": 10.0}, {"date": "2008-05-21", "close": 39.42519, "volume": 524.0}, {"date": "2008-05-22", "close": 39.42519, "volume": 17.0}, {"date": "2008-05-23", "close": 39.42519, "volume": 1877.0}, {"date": "2008-05-26", "close": 37.4539305, "volume": 13.0}, {"date": "2008-05-27", "close": 37.4539305, "volume": 13.0}, {"date": "2008-05-28", "close": 37.4539305, "volume": 51.0}, {"date": "2008-05-30", "close": 40.41081975, "volume": 293.0}, {"date": "2008-06-02", "close": 41.3964495, "volume": 148.0}, {"date": "2008-06-03", "close": 37.4539305, "volume": 538.0}, {"date": "2008-06-05", "close": 38.43956025, "volume": 761.0}, {"date": "2008-06-10", "close": 35.482671, "volume": 143.0}, {"date": "2008-06-11", "close": 38.43956025, "volume": 639.0}, {"date": "2008-06-12", "close": 38.43956025, "volume": 553.0}, {"date": "2008-06-13", "close": 35.482671, "volume": 132.0}, {"date": "2008-06-16", "close": 35.482671, "volume": 161.0}, {"date": "2008-06-17", "close": 35.482671, "volume": 538.0}, {"date": "2008-06-19", "close": 33.5114115, "volume": 5.0}, {"date": "2008-06-20", "close": 33.5114115, "volume": 11.0}, {"date": "2008-06-23", "close": 34.49704125, "volume": 424.0}, {"date": "2008-06-24", "close": 34.49704125, "volume": 157.0}, {"date": "2008-06-26", "close": 34.49704125, "volume": 68.0}, {"date": "2008-06-27", "close": 33.5114115, "volume": 200.0}, {"date": "2008-06-30", "close": 35.482671, "volume": 1011.0}, {"date": "2008-07-02", "close": 35.482671, "volume": 984.0}, {"date": "2008-07-04", "close": 32.52578175, "volume": 1786.0}, {"date": "2008-07-07", "close": 29.5688925, "volume": 254.0}, {"date": "2008-07-08", "close": 35.482671, "volume": 1623.0}, {"date": "2008-07-09", "close": 33.5114115, "volume": 52.0}, {"date": "2008-07-10", "close": 33.5114115, "volume": 1115.0}, {"date": "2008-07-14", "close": 36.46830075, "volume": 2496.0}, {"date": "2008-07-15", "close": 35.482671, "volume": 715.0}, {"date": "2008-07-16", "close": 31.540152, "volume": 1978.0}, {"date": "2008-07-17", "close": 37.4539305, "volume": 1685.0}, {"date": "2008-07-18", "close": 36.46830075, "volume": 1311.0}, {"date": "2008-07-21", "close": 32.52578175, "volume": 1532.0}, {"date": "2008-07-22", "close": 30.55452225, "volume": 2212.0}, {"date": "2008-07-23", "close": 31.540152, "volume": 1750.0}, {"date": "2008-07-25", "close": 31.540152, "volume": 3237.0}, {"date": "2008-07-28", "close": 32.52578175, "volume": 2415.0}, {"date": "2008-07-29", "close": 32.52578175, "volume": 1757.0}, {"date": "2008-07-30", "close": 32.52578175, "volume": 10.0}, {"date": "2008-07-31", "close": 27.597633, "volume": 1165.0}, {"date": "2008-08-01", "close": 31.540152, "volume": 3069.0}, {"date": "2008-08-04", "close": 32.52578175, "volume": 2450.0}, {"date": "2008-08-05", "close": 28.58326275, "volume": 1309.0}, {"date": "2008-08-06", "close": 27.597633, "volume": 5847.0}, {"date": "2008-08-12", "close": 19.712595, "volume": 2755.0}, {"date": "2008-08-13", "close": 23.655114, "volume": 203.0}, {"date": "2008-08-14", "close": 21.6838545, "volume": 3201.0}, {"date": "2008-08-19", "close": 15.770076, "volume": 228.0}, {"date": "2008-08-21", "close": 13.7988165, "volume": 1006.0}, {"date": "2008-08-27", "close": 22.66948425, "volume": 3706.0}, {"date": "2008-08-28", "close": 21.6838545, "volume": 3362.0}, {"date": "2008-08-29", "close": 26.61200325, "volume": 3743.0}, {"date": "2008-09-01", "close": 26.61200325, "volume": 2105.0}, {"date": "2008-09-03", "close": 26.61200325, "volume": 2232.0}, {"date": "2008-09-04", "close": 26.61200325, "volume": 2156.0}, {"date": "2008-09-05", "close": 26.61200325, "volume": 1852.0}, {"date": "2008-09-08", "close": 26.61200325, "volume": 2156.0}, {"date": "2008-09-09", "close": 26.61200325, "volume": 188.0}, {"date": "2008-09-10", "close": 25.6263735, "volume": 2247.0}, {"date": "2008-09-12", "close": 23.655114, "volume": 1552.0}, {"date": "2008-09-15", "close": 23.655114, "volume": 761.0}, {"date": "2008-09-16", "close": 21.6838545, "volume": 5958.0}, {"date": "2008-09-17", "close": 20.69822475, "volume": 874.0}, {"date": "2008-09-18", "close": 19.712595, "volume": 507.0}, {"date": "2008-09-19", "close": 9.8562975, "volume": 51.0}, {"date": "2008-09-22", "close": 20.69822475, "volume": 51.0}, {"date": "2008-09-23", "close": 20.69822475, "volume": 51.0}, {"date": "2008-09-25", "close": 19.712595, "volume": 1015.0}, {"date": "2012-05-31", "close": 0.6195387, "volume": 24118.0}, {"date": "2012-06-01", "close": 0.59137785, "volume": 26633.0}, {"date": "2012-06-05", "close": 0.53505615, "volume": 3603.0}, {"date": "2012-06-12", "close": 0.47873445, "volume": 13.0}, {"date": "2012-06-14", "close": 0.47873445, "volume": 101.0}, {"date": "2012-06-15", "close": 0.47873445, "volume": 27.0}, {"date": "2012-06-19", "close": 0.47873445, "volume": 3946.0}, {"date": "2012-06-20", "close": 0.53505615, "volume": 713.0}, {"date": "2012-06-21", "close": 0.53505615, "volume": 97.0}, {"date": "2012-06-22", "close": 0.563217, "volume": 8356.0}, {"date": "2012-06-25", "close": 0.59137785, "volume": 3551.0}, {"date": "2012-06-26", "close": 0.59137785, "volume": 5623.0}, {"date": "2012-06-27", "close": 0.563217, "volume": 1705.0}, {"date": "2012-06-28", "close": 0.563217, "volume": 13186.0}, {"date": "2012-06-29", "close": 0.563217, "volume": 15355.0}, {"date": "2012-07-02", "close": 0.5068953, "volume": 2142.0}, {"date": "2012-07-09", "close": 0.563217, "volume": 15980.0}, {"date": "2012-07-10", "close": 0.563217, "volume": 14458.0}, {"date": "2012-07-11", "close": 0.59137785, "volume": 46544.0}, {"date": "2012-07-12", "close": 0.6195387, "volume": 888.0}, {"date": "2012-07-13", "close": 0.6195387, "volume": 13249.0}, {"date": "2012-07-16", "close": 0.6195387, "volume": 1776.0}, {"date": "2012-07-18", "close": 0.6195387, "volume": 5504.0}, {"date": "2012-07-19", "close": 0.64769955, "volume": 5504.0}, {"date": "2012-07-20", "close": 0.59137785, "volume": 7102.0}, {"date": "2012-07-24", "close": 0.64769955, "volume": 69955.0}, {"date": "2012-07-25", "close": 0.59137785, "volume": 888.0}, {"date": "2012-07-26", "close": 0.64769955, "volume": 176702.0}, {"date": "2012-07-27", "close": 0.64769955, "volume": 849.0}, {"date": "2012-07-30", "close": 0.64769955, "volume": 35510.0}, {"date": "2012-08-01", "close": 0.59137785, "volume": 34.0}, {"date": "2012-08-02", "close": 0.59137785, "volume": 36381.0}, {"date": "2012-08-03", "close": 0.59137785, "volume": 3551.0}, {"date": "2012-08-06", "close": 0.6195387, "volume": 1065.0}, {"date": "2012-08-10", "close": 0.563217, "volume": 7102.0}, {"date": "2012-08-13", "close": 0.563217, "volume": 2494.0}, {"date": "2012-08-14", "close": 0.563217, "volume": 6383.0}, {"date": "2012-08-24", "close": 0.6758604, "volume": 7420.0}, {"date": "2012-08-27", "close": 0.70402125, "volume": 888.0}, {"date": "2012-08-28", "close": 0.64769955, "volume": 12429.0}, {"date": "2012-08-29", "close": 0.64769955, "volume": 6882.0}, {"date": "2012-08-30", "close": 0.563217, "volume": 37118.0}, {"date": "2012-08-31", "close": 0.64769955, "volume": 38969.0}, {"date": "2012-09-03", "close": 0.6195387, "volume": 888.0}, {"date": "2012-09-04", "close": 0.64769955, "volume": 1420.0}, {"date": "2012-09-06", "close": 0.59137785, "volume": 12606.0}, {"date": "2012-09-07", "close": 0.64769955, "volume": 13316.0}, {"date": "2012-09-10", "close": 0.6758604, "volume": 47841.0}, {"date": "2012-09-11", "close": 0.70402125, "volume": 3551.0}, {"date": "2012-09-14", "close": 0.6758604, "volume": 1874.0}, {"date": "2012-09-17", "close": 0.64769955, "volume": 15349.0}, {"date": "2012-09-26", "close": 0.64769955, "volume": 2406.0}, {"date": "2012-10-02", "close": 0.64769955, "volume": 1145.0}, {"date": "2012-10-08", "close": 0.64769955, "volume": 22783.0}, {"date": "2012-11-08", "close": 0.6195387, "volume": 26455.0}, {"date": "2012-11-15", "close": 0.6195387, "volume": 178.0}, {"date": "2012-11-22", "close": 0.59137785, "volume": 8878.0}, {"date": "2012-11-23", "close": 0.6195387, "volume": 5567.0}, {"date": "2012-11-29", "close": 0.59137785, "volume": 26633.0}, {"date": "2012-12-03", "close": 0.563217, "volume": 470.0}, {"date": "2012-12-04", "close": 0.6195387, "volume": 1065.0}, {"date": "2012-12-12", "close": 0.5068953, "volume": 25745.0}, {"date": "2012-12-13", "close": 0.563217, "volume": 21306.0}, {"date": "2012-12-14", "close": 0.563217, "volume": 67470.0}, {"date": "2012-12-17", "close": 0.59137785, "volume": 11363.0}, {"date": "2012-12-18", "close": 0.563217, "volume": 888.0}, {"date": "2012-12-19", "close": 0.59137785, "volume": 81332.0}, {"date": "2012-12-20", "close": 0.6195387, "volume": 77883.0}, {"date": "2012-12-21", "close": 0.64769955, "volume": 18215.0}, {"date": "2013-01-02", "close": 0.59137785, "volume": 35510.0}, {"date": "2013-01-04", "close": 0.563217, "volume": 13.0}, {"date": "2013-01-07", "close": 0.6195387, "volume": 35510.0}, {"date": "2013-01-10", "close": 0.59137785, "volume": 1423.0}, {"date": "2013-01-11", "close": 0.59137785, "volume": 3551.0}, {"date": "2013-01-14", "close": 0.59137785, "volume": 41725.0}, {"date": "2013-01-15", "close": 0.6195387, "volume": 26070.0}, {"date": "2013-01-16", "close": 0.6195387, "volume": 8603.0}, {"date": "2013-01-17", "close": 0.64769955, "volume": 33393.0}, {"date": "2013-01-18", "close": 0.70402125, "volume": 40837.0}, {"date": "2013-01-21", "close": 0.70402125, "volume": 29180.0}, {"date": "2013-01-30", "close": 0.6758604, "volume": 41239.0}, {"date": "2013-01-31", "close": 0.6758604, "volume": 47939.0}, {"date": "2013-02-01", "close": 0.6195387, "volume": 122145.0}, {"date": "2013-02-04", "close": 0.6195387, "volume": 21306.0}, {"date": "2013-02-05", "close": 0.6195387, "volume": 31959.0}, {"date": "2013-02-07", "close": 0.6195387, "volume": 33522.0}, {"date": "2013-02-08", "close": 0.64769955, "volume": 27947.0}, {"date": "2013-02-11", "close": 0.64769955, "volume": 3551.0}, {"date": "2013-02-12", "close": 0.6195387, "volume": 44371.0}, {"date": "2013-02-14", "close": 0.59137785, "volume": 15390.0}, {"date": "2013-02-15", "close": 0.6195387, "volume": 48601.0}, {"date": "2013-02-18", "close": 0.6195387, "volume": 28941.0}, {"date": "2013-02-19", "close": 0.64769955, "volume": 8345.0}, {"date": "2013-02-20", "close": 0.64769955, "volume": 1564.0}, {"date": "2013-02-21", "close": 0.64769955, "volume": 5327.0}, {"date": "2013-02-22", "close": 0.64769955, "volume": 1198.0}, {"date": "2013-02-25", "close": 0.6195387, "volume": 19531.0}, {"date": "2013-02-26", "close": 0.6195387, "volume": 7376.0}, {"date": "2013-02-27", "close": 0.6195387, "volume": 7102.0}, {"date": "2013-02-28", "close": 0.6195387, "volume": 52835.0}, {"date": "2013-03-01", "close": 0.6195387, "volume": 45276.0}, {"date": "2013-03-05", "close": 0.6195387, "volume": 8868.0}, {"date": "2013-03-06", "close": 0.563217, "volume": 3551.0}, {"date": "2013-03-08", "close": 0.563217, "volume": 12504.0}, {"date": "2013-03-11", "close": 0.59137785, "volume": 14129.0}, {"date": "2013-04-22", "close": 5.63217, "volume": 2130.0}, {"date": "2013-04-23", "close": 5.3505615, "volume": 1065.0}, {"date": "2013-04-24", "close": 5.3505615, "volume": 15980.0}, {"date": "2013-04-29", "close": 5.3505615, "volume": 16.0}, {"date": "2013-04-30", "close": 4.7873445, "volume": 2734.0}, {"date": "2013-05-01", "close": 4.7873445, "volume": 492.0}, {"date": "2013-05-03", "close": 4.505736, "volume": 15526.0}, {"date": "2013-05-06", "close": 5.068953, "volume": 6063.0}, {"date": "2013-05-07", "close": 5.068953, "volume": 36.0}, {"date": "2013-05-09", "close": 5.068953, "volume": 107.0}, {"date": "2013-05-10", "close": 5.068953, "volume": 7557.0}, {"date": "2013-05-13", "close": 5.068953, "volume": 391.0}, {"date": "2013-05-14", "close": 5.068953, "volume": 99.0}, {"date": "2013-05-15", "close": 5.068953, "volume": 3483.0}, {"date": "2013-05-16", "close": 4.505736, "volume": 4578.0}, {"date": "2013-05-17", "close": 4.92814875, "volume": 11.0}, {"date": "2013-05-21", "close": 4.505736, "volume": 4439.0}, {"date": "2013-05-22", "close": 3.942519, "volume": 8522.0}, {"date": "2013-05-27", "close": 4.505736, "volume": 224.0}, {"date": "2013-05-28", "close": 4.505736, "volume": 7851.0}, {"date": "2013-05-29", "close": 4.505736, "volume": 3235.0}, {"date": "2013-06-03", "close": 4.92814875, "volume": 3793.0}, {"date": "2013-06-04", "close": 4.7873445, "volume": 710.0}, {"date": "2013-06-06", "close": 4.7873445, "volume": 710.0}, {"date": "2013-06-07", "close": 4.7873445, "volume": 9588.0}, {"date": "2013-06-11", "close": 4.7873445, "volume": 178.0}, {"date": "2013-06-12", "close": 4.7873445, "volume": 24680.0}, {"date": "2013-06-13", "close": 4.505736, "volume": 1788.0}, {"date": "2013-06-14", "close": 4.505736, "volume": 1776.0}, {"date": "2013-06-20", "close": 4.08332325, "volume": 3551.0}, {"date": "2013-06-25", "close": 4.2241275, "volume": 1400.0}, {"date": "2013-07-01", "close": 4.2241275, "volume": 20.0}, {"date": "2013-07-02", "close": 3.23849775, "volume": 43755.0}, {"date": "2013-07-03", "close": 3.379302, "volume": 14129.0}, {"date": "2013-07-04", "close": 3.6609105, "volume": 16690.0}, {"date": "2013-07-05", "close": 3.80171475, "volume": 2039.0}, {"date": "2013-07-09", "close": 3.52010625, "volume": 263.0}, {"date": "2013-07-11", "close": 3.6609105, "volume": 2908.0}, {"date": "2013-07-15", "close": 4.08332325, "volume": 3125.0}, {"date": "2013-07-16", "close": 3.6609105, "volume": 87.0}, {"date": "2013-07-17", "close": 3.80171475, "volume": 2225.0}, {"date": "2013-07-22", "close": 3.80171475, "volume": 6520.0}, {"date": "2013-07-23", "close": 3.80171475, "volume": 4794.0}, {"date": "2013-07-26", "close": 3.80171475, "volume": 355.0}, {"date": "2013-07-30", "close": 3.80171475, "volume": 670.0}, {"date": "2013-07-31", "close": 3.6609105, "volume": 3463.0}, {"date": "2013-08-01", "close": 3.6609105, "volume": 387.0}, {"date": "2013-08-02", "close": 3.52010625, "volume": 1344.0}, {"date": "2013-08-05", "close": 3.379302, "volume": 5327.0}, {"date": "2013-08-06", "close": 3.6609105, "volume": 4735.0}, {"date": "2013-08-19", "close": 3.379302, "volume": 3551.0}, {"date": "2013-08-20", "close": 3.0976935, "volume": 2374.0}, {"date": "2013-08-26", "close": 3.0976935, "volume": 26.0}, {"date": "2013-08-29", "close": 3.0976935, "volume": 14161.0}, {"date": "2013-08-30", "close": 3.52010625, "volume": 2215.0}, {"date": "2013-09-02", "close": 3.6609105, "volume": 2089.0}, {"date": "2013-09-03", "close": 3.80171475, "volume": 266.0}, {"date": "2013-09-05", "close": 3.6609105, "volume": 2486.0}, {"date": "2013-09-16", "close": 3.379302, "volume": 1522.0}, {"date": "2013-09-17", "close": 3.379302, "volume": 5993.0}, {"date": "2013-09-18", "close": 3.379302, "volume": 3551.0}, {"date": "2013-09-23", "close": 3.379302, "volume": 4084.0}, {"date": "2013-09-27", "close": 3.0976935, "volume": 670.0}, {"date": "2013-09-30", "close": 2.95688925, "volume": 2392.0}, {"date": "2013-10-02", "close": 2.67528075, "volume": 3480.0}, {"date": "2013-10-03", "close": 2.816085, "volume": 514.0}, {"date": "2013-10-04", "close": 2.73160245, "volume": 998.0}, {"date": "2013-10-09", "close": 2.816085, "volume": 3551.0}, {"date": "2013-10-11", "close": 3.379302, "volume": 710.0}, {"date": "2013-10-14", "close": 3.0976935, "volume": 1776.0}, {"date": "2013-10-17", "close": 3.379302, "volume": 131.0}, {"date": "2013-10-21", "close": 3.80171475, "volume": 4392.0}, {"date": "2013-10-22", "close": 3.6609105, "volume": 2594.0}, {"date": "2013-10-23", "close": 3.942519, "volume": 271.0}, {"date": "2013-10-24", "close": 3.942519, "volume": 1380.0}, {"date": "2013-10-25", "close": 3.942519, "volume": 114.0}, {"date": "2013-10-28", "close": 3.52010625, "volume": 3196.0}, {"date": "2013-10-30", "close": 3.52010625, "volume": 4010.0}, {"date": "2013-11-04", "close": 3.52010625, "volume": 9904.0}, {"date": "2013-11-05", "close": 3.52010625, "volume": 5469.0}, {"date": "2013-11-07", "close": 3.379302, "volume": 373.0}, {"date": "2013-11-08", "close": 2.95688925, "volume": 4826.0}, {"date": "2013-11-11", "close": 2.85, "volume": 35088.0}, {"date": "2013-11-12", "close": 2.85, "volume": 3509.0}, {"date": "2013-11-14", "close": 2.9925, "volume": 10526.0}, {"date": "2013-11-15", "close": 2.9925, "volume": 33304.0}, {"date": "2013-11-18", "close": 2.9925, "volume": 878.0}, {"date": "2013-11-19", "close": 2.9925, "volume": 2071.0}, {"date": "2013-11-20", "close": 2.9925, "volume": 3308.0}, {"date": "2013-11-21", "close": 2.9925, "volume": 19148.0}, {"date": "2013-11-22", "close": 2.9925, "volume": 0.0}, {"date": "2013-11-25", "close": 2.9925, "volume": 16491.0}, {"date": "2013-11-26", "close": 2.85, "volume": 5263.0}, {"date": "2013-11-27", "close": 2.85, "volume": 37989.0}, {"date": "2013-11-28", "close": 3.135, "volume": 1754.0}, {"date": "2013-12-02", "close": 2.85, "volume": 36793.0}, {"date": "2013-12-03", "close": 2.793, "volume": 14269.0}, {"date": "2013-12-04", "close": 2.85, "volume": 14035.0}, {"date": "2013-12-05", "close": 2.85, "volume": 1722.0}, {"date": "2013-12-06", "close": 2.9925, "volume": 7755.0}, {"date": "2013-12-09", "close": 3.2775, "volume": 2236.0}, {"date": "2013-12-10", "close": 2.85, "volume": 12697.0}, {"date": "2013-12-11", "close": 2.9925, "volume": 2632.0}, {"date": "2013-12-12", "close": 2.9925, "volume": 80014.0}, {"date": "2013-12-13", "close": 2.9925, "volume": 165922.0}, {"date": "2013-12-16", "close": 3.135, "volume": 1927.0}, {"date": "2013-12-18", "close": 3.2775, "volume": 93287.0}, {"date": "2013-12-19", "close": 3.42, "volume": 778.0}, {"date": "2013-12-20", "close": 3.42, "volume": 4523.0}, {"date": "2013-12-24", "close": 3.2775, "volume": 3232.0}, {"date": "2013-12-30", "close": 3.135, "volume": 45614.0}, {"date": "2014-01-02", "close": 3.135, "volume": 17544.0}, {"date": "2014-01-07", "close": 3.2775, "volume": 2105.0}, {"date": "2014-01-10", "close": 3.135, "volume": 80702.0}, {"date": "2014-01-15", "close": 3.135, "volume": 3588.0}, {"date": "2014-01-17", "close": 3.135, "volume": 5286.0}, {"date": "2014-01-20", "close": 3.135, "volume": 497.0}, {"date": "2014-01-22", "close": 3.135, "volume": 5225.0}, {"date": "2014-01-23", "close": 3.135, "volume": 3487.0}, {"date": "2014-01-28", "close": 3.135, "volume": 702.0}, {"date": "2014-01-29", "close": 3.135, "volume": 175.0}, {"date": "2014-01-30", "close": 3.135, "volume": 14671.0}, {"date": "2014-01-31", "close": 3.2775, "volume": 9433.0}, {"date": "2014-02-03", "close": 3.5625, "volume": 36316.0}, {"date": "2014-02-04", "close": 3.5625, "volume": 754.0}, {"date": "2014-02-05", "close": 3.42, "volume": 4265.0}, {"date": "2014-02-06", "close": 3.42, "volume": 1827.0}, {"date": "2014-02-07", "close": 3.5625, "volume": 17544.0}, {"date": "2014-02-10", "close": 3.42, "volume": 912.0}, {"date": "2014-02-11", "close": 3.42, "volume": 140.0}, {"date": "2014-02-13", "close": 3.42, "volume": 2463.0}, {"date": "2014-02-14", "close": 3.42, "volume": 15728.0}, {"date": "2014-02-20", "close": 3.5625, "volume": 4386.0}, {"date": "2014-02-28", "close": 3.42, "volume": 32105.0}, {"date": "2014-03-05", "close": 3.42, "volume": 7420.0}, {"date": "2014-03-07", "close": 3.2775, "volume": 4094.0}, {"date": "2014-03-11", "close": 3.2775, "volume": 2006.0}, {"date": "2014-03-14", "close": 2.9925, "volume": 3509.0}, {"date": "2014-03-17", "close": 3.2775, "volume": 4690.0}, {"date": "2014-03-18", "close": 3.135, "volume": 78947.0}, {"date": "2014-03-24", "close": 2.85, "volume": 6316.0}, {"date": "2014-03-26", "close": 2.85, "volume": 1053.0}, {"date": "2014-03-31", "close": 2.85, "volume": 5633.0}, {"date": "2014-04-02", "close": 2.7075, "volume": 11228.0}, {"date": "2014-04-04", "close": 2.7075, "volume": 1068.0}, {"date": "2014-04-07", "close": 2.7075, "volume": 6906.0}, {"date": "2014-04-08", "close": 2.565, "volume": 8678.0}, {"date": "2014-04-15", "close": 2.7645, "volume": 3509.0}, {"date": "2014-05-06", "close": 2.7645, "volume": 39845.0}, {"date": "2014-05-07", "close": 2.7645, "volume": 372.0}, {"date": "2014-05-08", "close": 2.736, "volume": 4611.0}, {"date": "2014-05-09", "close": 2.7645, "volume": 1214.0}, {"date": "2014-05-13", "close": 2.565, "volume": 10181.0}, {"date": "2014-05-14", "close": 2.622, "volume": 8772.0}, {"date": "2014-05-15", "close": 2.7075, "volume": 4333.0}, {"date": "2014-05-16", "close": 2.7075, "volume": 12208.0}, {"date": "2014-05-22", "close": 2.565, "volume": 9000.0}, {"date": "2014-05-26", "close": 2.6505, "volume": 14497.0}, {"date": "2014-06-03", "close": 2.4225, "volume": 29246.0}, {"date": "2014-06-05", "close": 2.565, "volume": 13684.0}, {"date": "2014-06-06", "close": 2.5935, "volume": 5531.0}, {"date": "2014-06-10", "close": 2.679, "volume": 15674.0}, {"date": "2014-06-11", "close": 2.679, "volume": 1509.0}, {"date": "2014-06-12", "close": 2.622, "volume": 14035.0}, {"date": "2014-06-17", "close": 2.622, "volume": 3509.0}, {"date": "2014-06-27", "close": 2.28, "volume": 13976.0}, {"date": "2014-06-30", "close": 2.109, "volume": 6491.0}, {"date": "2014-07-01", "close": 2.109, "volume": 6438.0}, {"date": "2014-07-02", "close": 2.052, "volume": 497.0}, {"date": "2014-07-03", "close": 2.052, "volume": 907.0}, {"date": "2014-07-07", "close": 2.0235, "volume": 83.0}, {"date": "2014-07-09", "close": 2.1945, "volume": 5628.0}, {"date": "2014-07-15", "close": 2.4795, "volume": 9161.0}, {"date": "2014-07-16", "close": 2.565, "volume": 2632.0}, {"date": "2014-07-24", "close": 2.28, "volume": 319298.0}, {"date": "2014-07-25", "close": 2.28, "volume": 6596.0}, {"date": "2014-07-28", "close": 2.394, "volume": 3930.0}, {"date": "2014-07-29", "close": 2.565, "volume": 13515.0}, {"date": "2014-08-01", "close": 2.28, "volume": 5614.0}, {"date": "2014-08-05", "close": 2.28, "volume": 20969.0}, {"date": "2014-08-06", "close": 2.28, "volume": 21053.0}, {"date": "2014-08-07", "close": 2.28, "volume": 2807.0}, {"date": "2014-08-08", "close": 2.28, "volume": 69206.0}, {"date": "2014-08-13", "close": 2.28, "volume": 2483.0}, {"date": "2014-08-18", "close": 2.28, "volume": 4756.0}, {"date": "2014-08-19", "close": 2.223, "volume": 1053.0}, {"date": "2014-08-20", "close": 2.28, "volume": 111852.0}, {"date": "2014-08-21", "close": 2.28, "volume": 175645.0}, {"date": "2014-08-26", "close": 2.3655, "volume": 1053.0}, {"date": "2014-08-27", "close": 2.451, "volume": 96140.0}, {"date": "2014-08-28", "close": 1.71, "volume": 5965.0}, {"date": "2014-08-29", "close": 1.71, "volume": 17544.0}, {"date": "2014-09-01", "close": 1.254, "volume": 12350.0}, {"date": "2014-09-02", "close": 1.14, "volume": 1474.0}, {"date": "2014-09-03", "close": 1.14, "volume": 11509.0}, {"date": "2014-09-05", "close": 0.9405, "volume": 8382.0}, {"date": "2014-09-08", "close": 1.083, "volume": 1063.0}, {"date": "2014-09-09", "close": 0.9405, "volume": 7018.0}, {"date": "2014-09-11", "close": 0.855, "volume": 10000.0}, {"date": "2014-09-17", "close": 0.855, "volume": 702.0}, {"date": "2014-09-18", "close": 0.684, "volume": 32351.0}, {"date": "2014-09-19", "close": 0.684, "volume": 2105.0}, {"date": "2014-09-26", "close": 0.513, "volume": 1949.0}, {"date": "2014-09-29", "close": 0.513, "volume": 1544.0}, {"date": "2014-10-02", "close": 0.5415, "volume": 7018.0}, {"date": "2014-10-03", "close": 0.456, "volume": 15193.0}, {"date": "2014-10-10", "close": 0.399, "volume": 47368.0}, {"date": "2014-10-13", "close": 0.456, "volume": 6491.0}, {"date": "2014-10-14", "close": 0.399, "volume": 7227.0}, {"date": "2014-10-15", "close": 0.285, "volume": 12982.0}, {"date": "2014-10-16", "close": 0.285, "volume": 15614.0}, {"date": "2014-10-17", "close": 0.285, "volume": 175.0}, {"date": "2014-10-21", "close": 0.285, "volume": 1754.0}, {"date": "2014-10-23", "close": 0.228, "volume": 257534.0}, {"date": "2014-10-27", "close": 0.2565, "volume": 22031.0}, {"date": "2014-10-28", "close": 0.2565, "volume": 35875.0}, {"date": "2014-10-29", "close": 0.3135, "volume": 15770.0}, {"date": "2014-10-30", "close": 0.3135, "volume": 14043.0}, {"date": "2014-10-31", "close": 0.4275, "volume": 13010.0}, {"date": "2014-11-03", "close": 0.5415, "volume": 14263.0}, {"date": "2014-11-04", "close": 0.5415, "volume": 2345.0}, {"date": "2014-11-05", "close": 0.4275, "volume": 18535.0}, {"date": "2014-11-06", "close": 0.456, "volume": 9750.0}, {"date": "2014-11-07", "close": 0.513, "volume": 1407.0}, {"date": "2014-11-10", "close": 0.513, "volume": 1173.0}, {"date": "2014-11-11", "close": 0.57, "volume": 5614.0}, {"date": "2014-11-14", "close": 0.6555, "volume": 1579.0}, {"date": "2014-11-17", "close": 0.7125, "volume": 11474.0}, {"date": "2014-11-18", "close": 0.7125, "volume": 4316.0}, {"date": "2014-11-19", "close": 0.627, "volume": 10546.0}, {"date": "2014-11-20", "close": 0.5985, "volume": 26096.0}, {"date": "2014-11-24", "close": 0.855, "volume": 11832.0}, {"date": "2014-11-25", "close": 0.5985, "volume": 14975.0}, {"date": "2014-11-26", "close": 0.57, "volume": 8921.0}, {"date": "2014-12-04", "close": 0.513, "volume": 2297.0}, {"date": "2014-12-05", "close": 0.4275, "volume": 11738.0}, {"date": "2014-12-09", "close": 0.3705, "volume": 1051.0}, {"date": "2014-12-10", "close": 0.456, "volume": 828.0}, {"date": "2014-12-12", "close": 0.3705, "volume": 213.0}, {"date": "2014-12-15", "close": 0.3705, "volume": 3199.0}, {"date": "2014-12-19", "close": 0.285, "volume": 19421.0}, {"date": "2014-12-29", "close": 0.1425, "volume": 70.0}, {"date": "2014-12-31", "close": 0.1425, "volume": 60456.0}, {"date": "2018-02-23", "close": 0.912, "volume": 872561.0}, {"date": "2018-02-26", "close": 0.8835, "volume": 140232.0}, {"date": "2018-02-27", "close": 0.912, "volume": 184605.0}, {"date": "2018-02-28", "close": 0.8835, "volume": 182043.0}, {"date": "2018-03-01", "close": 0.8835, "volume": 44942.0}, {"date": "2018-03-02", "close": 0.855, "volume": 87473.0}, {"date": "2018-03-05", "close": 0.855, "volume": 62520.0}, {"date": "2018-03-06", "close": 0.855, "volume": 59171.0}, {"date": "2018-03-07", "close": 0.8265, "volume": 177199.0}, {"date": "2018-03-08", "close": 0.8265, "volume": 64473.0}, {"date": "2018-03-09", "close": 0.855, "volume": 58456.0}, {"date": "2018-03-12", "close": 0.8265, "volume": 77351.0}, {"date": "2018-03-14", "close": 0.9975, "volume": 5252878.0}, {"date": "2018-03-15", "close": 0.8835, "volume": 745328.0}, {"date": "2018-03-16", "close": 0.8835, "volume": 165467.0}, {"date": "2018-03-19", "close": 0.798, "volume": 390281.0}, {"date": "2018-03-20", "close": 0.855, "volume": 91481.0}, {"date": "2018-03-21", "close": 0.798, "volume": 365964.0}, {"date": "2018-03-22", "close": 0.798, "volume": 112297.0}, {"date": "2018-03-23", "close": 0.7695, "volume": 293208.0}, {"date": "2018-03-26", "close": 0.684, "volume": 303399.0}, {"date": "2018-03-27", "close": 0.741, "volume": 76074.0}, {"date": "2018-03-28", "close": 0.741, "volume": 102617.0}, {"date": "2018-03-29", "close": 0.7125, "volume": 21406.0}, {"date": "2018-04-03", "close": 0.7125, "volume": 140058.0}, {"date": "2018-04-04", "close": 0.684, "volume": 16409.0}, {"date": "2018-04-05", "close": 0.684, "volume": 28518.0}, {"date": "2018-04-06", "close": 0.627, "volume": 136191.0}, {"date": "2018-04-09", "close": 0.627, "volume": 36137.0}, {"date": "2018-04-10", "close": 0.5985, "volume": 46486.0}, {"date": "2018-04-11", "close": 0.627, "volume": 18108.0}, {"date": "2018-04-12", "close": 0.5985, "volume": 40877.0}, {"date": "2018-04-13", "close": 0.684, "volume": 71382.0}, {"date": "2018-04-16", "close": 0.6555, "volume": 37516.0}, {"date": "2018-04-17", "close": 0.6555, "volume": 112754.0}, {"date": "2018-04-18", "close": 0.6555, "volume": 18748.0}, {"date": "2018-04-19", "close": 0.6555, "volume": 7992.0}, {"date": "2018-04-20", "close": 0.627, "volume": 5754.0}, {"date": "2018-04-23", "close": 0.627, "volume": 26942.0}, {"date": "2018-04-24", "close": 0.627, "volume": 32052.0}, {"date": "2018-04-26", "close": 0.5985, "volume": 100149.0}, {"date": "2018-04-27", "close": 0.627, "volume": 41088.0}, {"date": "2018-04-30", "close": 0.6555, "volume": 31930.0}, {"date": "2018-05-01", "close": 0.57, "volume": 150156.0}, {"date": "2018-05-02", "close": 0.5985, "volume": 40191.0}, {"date": "2018-05-03", "close": 0.57, "volume": 162765.0}, {"date": "2018-05-04", "close": 0.513, "volume": 54022.0}, {"date": "2018-05-07", "close": 0.5415, "volume": 24313.0}, {"date": "2018-05-08", "close": 0.5985, "volume": 99706.0}, {"date": "2018-05-09", "close": 0.627, "volume": 155758.0}, {"date": "2018-05-10", "close": 0.5985, "volume": 490629.0}, {"date": "2018-05-11", "close": 0.5415, "volume": 73097.0}, {"date": "2018-05-14", "close": 0.5415, "volume": 57322.0}, {"date": "2018-05-15", "close": 0.513, "volume": 117866.0}, {"date": "2018-05-16", "close": 0.513, "volume": 22696.0}, {"date": "2018-05-17", "close": 0.5415, "volume": 24035.0}, {"date": "2018-05-18", "close": 0.513, "volume": 82352.0}, {"date": "2018-05-21", "close": 0.513, "volume": 47739.0}, {"date": "2018-05-22", "close": 0.513, "volume": 71579.0}, {"date": "2018-05-23", "close": 0.513, "volume": 56715.0}, {"date": "2018-05-24", "close": 0.513, "volume": 32456.0}, {"date": "2018-05-25", "close": 0.4845, "volume": 38136.0}, {"date": "2018-05-28", "close": 0.4845, "volume": 20776.0}, {"date": "2018-05-29", "close": 0.456, "volume": 108383.0}, {"date": "2018-05-30", "close": 0.456, "volume": 28852.0}, {"date": "2018-05-31", "close": 0.4845, "volume": 53072.0}, {"date": "2018-06-01", "close": 0.513, "volume": 15136.0}, {"date": "2018-06-04", "close": 0.4845, "volume": 67097.0}, {"date": "2018-06-05", "close": 0.4845, "volume": 37733.0}, {"date": "2018-06-06", "close": 0.513, "volume": 20612.0}, {"date": "2018-06-07", "close": 0.4845, "volume": 79276.0}, {"date": "2018-06-08", "close": 0.5415, "volume": 151919.0}, {"date": "2018-06-12", "close": 0.57, "volume": 88161.0}, {"date": "2018-06-13", "close": 0.57, "volume": 174618.0}, {"date": "2018-06-14", "close": 0.513, "volume": 175725.0}, {"date": "2018-06-15", "close": 0.513, "volume": 47633.0}, {"date": "2018-06-18", "close": 0.513, "volume": 75877.0}, {"date": "2018-06-19", "close": 0.4845, "volume": 66723.0}, {"date": "2018-06-20", "close": 0.4845, "volume": 28708.0}, {"date": "2018-06-21", "close": 0.513, "volume": 2667.0}, {"date": "2018-06-22", "close": 0.456, "volume": 42230.0}, {"date": "2018-06-25", "close": 0.4845, "volume": 87969.0}, {"date": "2018-06-26", "close": 0.456, "volume": 38682.0}, {"date": "2018-06-27", "close": 0.456, "volume": 17283.0}, {"date": "2018-06-28", "close": 0.4845, "volume": 10526.0}, {"date": "2018-06-29", "close": 0.4845, "volume": 107018.0}, {"date": "2018-07-02", "close": 0.456, "volume": 45614.0}, {"date": "2018-07-03", "close": 0.456, "volume": 40684.0}, {"date": "2018-07-04", "close": 0.4275, "volume": 117962.0}, {"date": "2018-07-05", "close": 0.4275, "volume": 133478.0}, {"date": "2018-07-06", "close": 0.4275, "volume": 10136.0}, {"date": "2018-07-09", "close": 0.399, "volume": 102059.0}, {"date": "2018-07-11", "close": 0.399, "volume": 7787.0}, {"date": "2018-07-12", "close": 0.399, "volume": 259971.0}, {"date": "2018-07-13", "close": 0.399, "volume": 27662.0}, {"date": "2018-07-16", "close": 0.456, "volume": 70355.0}, {"date": "2018-07-17", "close": 0.4275, "volume": 65088.0}, {"date": "2018-07-18", "close": 0.4845, "volume": 109313.0}, {"date": "2018-07-19", "close": 0.4845, "volume": 70114.0}, {"date": "2018-07-20", "close": 0.4845, "volume": 18035.0}, {"date": "2018-07-23", "close": 0.4845, "volume": 26909.0}, {"date": "2018-07-24", "close": 0.456, "volume": 24561.0}, {"date": "2018-07-25", "close": 0.456, "volume": 1754.0}, {"date": "2018-07-26", "close": 0.456, "volume": 8772.0}, {"date": "2018-07-27", "close": 0.4845, "volume": 100373.0}, {"date": "2018-08-01", "close": 0.456, "volume": 5263.0}, {"date": "2018-08-02", "close": 0.513, "volume": 24561.0}, {"date": "2018-08-03", "close": 0.4845, "volume": 16491.0}, {"date": "2018-08-06", "close": 0.513, "volume": 27368.0}, {"date": "2018-08-07", "close": 0.4845, "volume": 14035.0}, {"date": "2018-08-08", "close": 0.4845, "volume": 7018.0}, {"date": "2018-08-09", "close": 0.456, "volume": 20123.0}, {"date": "2018-08-10", "close": 0.456, "volume": 572.0}, {"date": "2018-08-13", "close": 0.4845, "volume": 119875.0}, {"date": "2018-08-14", "close": 0.4845, "volume": 50269.0}, {"date": "2018-08-15", "close": 0.513, "volume": 17544.0}, {"date": "2018-08-16", "close": 0.513, "volume": 6.0}, {"date": "2018-08-17", "close": 0.57, "volume": 127807.0}, {"date": "2018-08-20", "close": 0.57, "volume": 7771.0}, {"date": "2018-08-21", "close": 0.5415, "volume": 23137.0}, {"date": "2018-08-22", "close": 0.5415, "volume": 354.0}, {"date": "2018-08-23", "close": 0.513, "volume": 18546.0}, {"date": "2018-08-24", "close": 0.513, "volume": 4330.0}, {"date": "2018-08-27", "close": 0.513, "volume": 46488.0}, {"date": "2018-08-28", "close": 0.513, "volume": 3504.0}, {"date": "2018-09-07", "close": 0.01425, "volume": 4843695.0}, {"date": "2018-09-10", "close": 0.0133, "volume": 560225.0}, {"date": "2018-09-11", "close": 0.0133, "volume": 2251748.0}, {"date": "2018-09-13", "close": 0.0133, "volume": 444928.0}, {"date": "2018-09-14", "close": 0.0133, "volume": 136308.0}, {"date": "2018-09-17", "close": 0.01235, "volume": 435715.0}, {"date": "2018-09-19", "close": 0.01235, "volume": 421331.0}, {"date": "2018-09-20", "close": 0.01235, "volume": 180000.0}, {"date": "2018-09-21", "close": 0.0152, "volume": 457259.0}, {"date": "2018-09-24", "close": 0.0133, "volume": 8276.0}, {"date": "2018-09-25", "close": 0.01425, "volume": 662644.0}, {"date": "2018-09-26", "close": 0.01235, "volume": 91579.0}, {"date": "2018-09-28", "close": 0.01235, "volume": 352632.0}, {"date": "2018-10-01", "close": 0.01235, "volume": 524408.0}, {"date": "2018-10-02", "close": 0.0114, "volume": 796841.0}, {"date": "2018-10-03", "close": 0.01235, "volume": 166316.0}, {"date": "2018-10-04", "close": 0.0114, "volume": 1210526.0}, {"date": "2018-10-05", "close": 0.01235, "volume": 1251.0}, {"date": "2018-10-08", "close": 0.0114, "volume": 690705.0}, {"date": "2018-10-11", "close": 0.01045, "volume": 1263158.0}, {"date": "2018-10-12", "close": 0.0114, "volume": 151166.0}, {"date": "2018-10-16", "close": 0.01235, "volume": 52632.0}, {"date": "2018-10-17", "close": 0.01045, "volume": 212854.0}, {"date": "2018-10-18", "close": 0.0114, "volume": 2071809.0}, {"date": "2018-10-19", "close": 0.01045, "volume": 1665033.0}, {"date": "2018-10-23", "close": 0.01045, "volume": 900126.0}, {"date": "2018-10-24", "close": 0.0114, "volume": 221053.0}, {"date": "2018-10-25", "close": 0.01045, "volume": 831579.0}, {"date": "2018-10-26", "close": 0.01045, "volume": 331135.0}, {"date": "2018-10-29", "close": 0.0095, "volume": 777549.0}, {"date": "2018-10-30", "close": 0.0095, "volume": 306661.0}, {"date": "2018-10-31", "close": 0.01045, "volume": 115789.0}, {"date": "2018-11-01", "close": 0.01045, "volume": 421053.0}, {"date": "2018-11-02", "close": 0.01235, "volume": 937992.0}, {"date": "2018-11-06", "close": 0.0114, "volume": 78947.0}, {"date": "2018-11-07", "close": 0.0114, "volume": 421053.0}, {"date": "2018-11-08", "close": 0.01045, "volume": 1919885.0}, {"date": "2018-11-09", "close": 0.01045, "volume": 147368.0}, {"date": "2018-11-12", "close": 0.0095, "volume": 2311171.0}, {"date": "2018-11-13", "close": 0.0095, "volume": 468421.0}, {"date": "2018-11-16", "close": 0.0095, "volume": 57895.0}, {"date": "2018-11-20", "close": 0.00855, "volume": 373684.0}, {"date": "2018-11-23", "close": 0.0095, "volume": 407023.0}, {"date": "2018-11-26", "close": 0.0095, "volume": 105263.0}, {"date": "2018-11-28", "close": 0.0095, "volume": 399080.0}, {"date": "2018-11-29", "close": 0.0095, "volume": 41171.0}, {"date": "2018-12-03", "close": 0.00855, "volume": 2000935.0}, {"date": "2018-12-05", "close": 0.00855, "volume": 1476403.0}, {"date": "2018-12-06", "close": 0.00855, "volume": 11218573.0}, {"date": "2018-12-10", "close": 0.00855, "volume": 10155320.0}, {"date": "2018-12-11", "close": 0.00855, "volume": 2642109.0}, {"date": "2018-12-12", "close": 0.00855, "volume": 5334.0}, {"date": "2018-12-13", "close": 0.00855, "volume": 1312865.0}, {"date": "2018-12-14", "close": 0.00855, "volume": 1128971.0}, {"date": "2018-12-18", "close": 0.0076, "volume": 1831856.0}, {"date": "2018-12-19", "close": 0.0076, "volume": 781053.0}, {"date": "2018-12-20", "close": 0.00665, "volume": 188316.0}, {"date": "2018-12-21", "close": 0.0076, "volume": 683158.0}, {"date": "2018-12-24", "close": 0.0076, "volume": 1233102.0}, {"date": "2018-12-27", "close": 0.0076, "volume": 52632.0}, {"date": "2018-12-31", "close": 0.0076, "volume": 57895.0}, {"date": "2019-01-03", "close": 0.0076, "volume": 653684.0}, {"date": "2019-01-07", "close": 0.00665, "volume": 114737.0}, {"date": "2019-01-08", "close": 0.00665, "volume": 1315789.0}, {"date": "2019-01-09", "close": 0.0076, "volume": 526316.0}, {"date": "2019-01-11", "close": 0.0095, "volume": 5348139.0}, {"date": "2019-01-14", "close": 0.0095, "volume": 1241053.0}, {"date": "2019-01-16", "close": 0.00855, "volume": 1021053.0}, {"date": "2019-01-18", "close": 0.00855, "volume": 210526.0}, {"date": "2019-01-21", "close": 0.00855, "volume": 147368.0}, {"date": "2019-01-22", "close": 0.00855, "volume": 105263.0}, {"date": "2019-01-24", "close": 0.0076, "volume": 105263.0}, {"date": "2019-01-25", "close": 0.00855, "volume": 68421.0}, {"date": "2019-01-29", "close": 0.0076, "volume": 1368421.0}, {"date": "2019-01-30", "close": 0.0076, "volume": 310526.0}, {"date": "2019-01-31", "close": 0.0076, "volume": 105263.0}, {"date": "2019-02-01", "close": 0.0095, "volume": 2237656.0}, {"date": "2019-02-04", "close": 0.0114, "volume": 9835076.0}, {"date": "2019-02-05", "close": 0.0095, "volume": 1389474.0}, {"date": "2019-02-06", "close": 0.0095, "volume": 89107.0}, {"date": "2019-02-07", "close": 0.0095, "volume": 2099532.0}, {"date": "2019-02-11", "close": 0.01045, "volume": 3335425.0}, {"date": "2019-02-12", "close": 0.01045, "volume": 921458.0}, {"date": "2019-02-13", "close": 0.01045, "volume": 1578947.0}, {"date": "2019-02-14", "close": 0.0095, "volume": 1631579.0}, {"date": "2019-02-15", "close": 0.0095, "volume": 2621053.0}, {"date": "2019-02-19", "close": 0.0095, "volume": 210526.0}, {"date": "2019-02-20", "close": 0.00855, "volume": 4924208.0}, {"date": "2019-02-21", "close": 0.01045, "volume": 2568651.0}, {"date": "2019-02-22", "close": 0.0114, "volume": 3119525.0}, {"date": "2019-02-25", "close": 0.01045, "volume": 7218040.0}, {"date": "2019-02-26", "close": 0.0114, "volume": 2072368.0}, {"date": "2019-02-27", "close": 0.01045, "volume": 1486889.0}, {"date": "2019-03-04", "close": 0.0095, "volume": 296053.0}, {"date": "2019-03-05", "close": 0.01045, "volume": 105263.0}, {"date": "2019-03-06", "close": 0.01045, "volume": 115789.0}, {"date": "2019-03-07", "close": 0.0095, "volume": 4793585.0}, {"date": "2019-03-08", "close": 0.01045, "volume": 1541353.0}, {"date": "2019-03-11", "close": 0.0095, "volume": 6546733.0}, {"date": "2019-03-13", "close": 0.0095, "volume": 559407.0}, {"date": "2019-03-14", "close": 0.0095, "volume": 3735266.0}, {"date": "2019-03-15", "close": 0.0095, "volume": 1052632.0}, {"date": "2019-03-18", "close": 0.0095, "volume": 135159.0}, {"date": "2019-03-19", "close": 0.0095, "volume": 12209.0}, {"date": "2019-03-20", "close": 0.00855, "volume": 1694918.0}, {"date": "2019-03-21", "close": 0.0095, "volume": 368421.0}, {"date": "2019-03-27", "close": 0.00855, "volume": 1426316.0}, {"date": "2019-03-28", "close": 0.00855, "volume": 210526.0}, {"date": "2019-03-29", "close": 0.0095, "volume": 725532.0}, {"date": "2019-04-02", "close": 0.0095, "volume": 1105263.0}, {"date": "2019-04-03", "close": 0.0095, "volume": 157895.0}, {"date": "2019-04-04", "close": 0.0095, "volume": 283919.0}, {"date": "2019-04-05", "close": 0.0114, "volume": 3229983.0}, {"date": "2019-04-08", "close": 0.0095, "volume": 1466258.0}, {"date": "2019-04-09", "close": 0.01045, "volume": 349282.0}, {"date": "2019-04-10", "close": 0.0095, "volume": 210526.0}, {"date": "2019-04-11", "close": 0.0095, "volume": 263158.0}, {"date": "2019-04-12", "close": 0.0095, "volume": 1915853.0}, {"date": "2019-04-18", "close": 0.01045, "volume": 6683215.0}, {"date": "2019-04-23", "close": 0.0095, "volume": 3099771.0}, {"date": "2019-04-24", "close": 0.0095, "volume": 1091808.0}, {"date": "2019-04-26", "close": 0.0095, "volume": 2139227.0}, {"date": "2019-04-29", "close": 0.0095, "volume": 690000.0}, {"date": "2019-05-01", "close": 0.0095, "volume": 352.0}, {"date": "2019-05-02", "close": 0.00855, "volume": 282895.0}, {"date": "2019-05-03", "close": 0.0095, "volume": 972947.0}, {"date": "2019-05-06", "close": 0.0095, "volume": 1952491.0}, {"date": "2019-05-07", "close": 0.01045, "volume": 86543.0}, {"date": "2019-05-08", "close": 0.0095, "volume": 393917.0}, {"date": "2019-05-09", "close": 0.0095, "volume": 75635.0}, {"date": "2019-05-14", "close": 0.00855, "volume": 68421.0}, {"date": "2019-05-15", "close": 0.0095, "volume": 228071.0}, {"date": "2019-05-16", "close": 0.0095, "volume": 110041.0}, {"date": "2019-05-20", "close": 0.01045, "volume": 42105.0}, {"date": "2019-05-22", "close": 0.00855, "volume": 626889.0}, {"date": "2019-05-23", "close": 0.00855, "volume": 1643053.0}, {"date": "2019-05-24", "close": 0.00855, "volume": 1148947.0}, {"date": "2019-05-27", "close": 0.00855, "volume": 526321.0}, {"date": "2019-05-28", "close": 0.00855, "volume": 658832.0}, {"date": "2019-05-30", "close": 0.00855, "volume": 476614.0}, {"date": "2019-05-31", "close": 0.0076, "volume": 631579.0}, {"date": "2019-06-03", "close": 0.0076, "volume": 1583136.0}, {"date": "2019-06-04", "close": 0.0076, "volume": 3146744.0}, {"date": "2019-06-05", "close": 0.0076, "volume": 2274868.0}, {"date": "2019-06-06", "close": 0.0076, "volume": 902239.0}, {"date": "2019-06-07", "close": 0.0076, "volume": 299215.0}, {"date": "2019-06-11", "close": 0.0076, "volume": 1395238.0}, {"date": "2019-06-12", "close": 0.00855, "volume": 4792248.0}, {"date": "2019-06-13", "close": 0.0076, "volume": 4273455.0}, {"date": "2019-06-14", "close": 0.0076, "volume": 1443569.0}, {"date": "2019-06-17", "close": 0.0076, "volume": 6354421.0}, {"date": "2019-06-18", "close": 0.00665, "volume": 1315789.0}, {"date": "2019-06-19", "close": 0.00665, "volume": 2162679.0}, {"date": "2019-06-21", "close": 0.00665, "volume": 2733443.0}, {"date": "2019-06-24", "close": 0.0076, "volume": 342105.0}, {"date": "2019-06-25", "close": 0.00665, "volume": 1272261.0}, {"date": "2019-06-26", "close": 0.00665, "volume": 176609.0}, {"date": "2019-06-27", "close": 0.00665, "volume": 2454221.0}, {"date": "2019-06-28", "close": 0.00665, "volume": 631579.0}, {"date": "2019-07-02", "close": 0.00475, "volume": 4991563.0}, {"date": "2019-07-03", "close": 0.0057, "volume": 405449.0}, {"date": "2019-07-04", "close": 0.00665, "volume": 3396876.0}, {"date": "2019-07-05", "close": 0.0076, "volume": 2092249.0}, {"date": "2019-07-08", "close": 0.0076, "volume": 263158.0}, {"date": "2019-07-09", "close": 0.0076, "volume": 315789.0}, {"date": "2019-07-10", "close": 0.0076, "volume": 315789.0}, {"date": "2019-07-15", "close": 0.00665, "volume": 1183915.0}, {"date": "2019-07-16", "close": 0.00665, "volume": 1355234.0}, {"date": "2019-07-17", "close": 0.0057, "volume": 1727632.0}, {"date": "2019-07-18", "close": 0.00665, "volume": 473684.0}, {"date": "2019-07-19", "close": 0.00665, "volume": 1170982.0}, {"date": "2019-07-30", "close": 0.0057, "volume": 1052632.0}, {"date": "2019-07-31", "close": 0.00665, "volume": 1084211.0}, {"date": "2019-08-01", "close": 0.00855, "volume": 10920013.0}, {"date": "2019-08-02", "close": 0.00855, "volume": 6597740.0}, {"date": "2019-08-05", "close": 0.0076, "volume": 1958514.0}, {"date": "2019-08-06", "close": 0.0076, "volume": 1919097.0}, {"date": "2019-08-07", "close": 0.00855, "volume": 1871035.0}, {"date": "2019-08-08", "close": 0.00855, "volume": 2597128.0}, {"date": "2019-08-09", "close": 0.0095, "volume": 7284787.0}, {"date": "2019-08-12", "close": 0.01045, "volume": 2799993.0}, {"date": "2019-08-13", "close": 0.01045, "volume": 1039015.0}, {"date": "2019-08-14", "close": 0.01045, "volume": 2691635.0}, {"date": "2019-08-15", "close": 0.0095, "volume": 1459440.0}, {"date": "2019-08-16", "close": 0.00855, "volume": 290287.0}, {"date": "2019-08-19", "close": 0.00855, "volume": 1631579.0}, {"date": "2019-08-20", "close": 0.00855, "volume": 1606316.0}, {"date": "2019-08-21", "close": 0.0095, "volume": 105263.0}, {"date": "2019-08-22", "close": 0.00855, "volume": 200631.0}, {"date": "2019-08-23", "close": 0.0095, "volume": 1751509.0}, {"date": "2019-08-26", "close": 0.00855, "volume": 263158.0}, {"date": "2019-08-27", "close": 0.00855, "volume": 240360.0}, {"date": "2019-08-29", "close": 0.0095, "volume": 1423229.0}, {"date": "2019-09-02", "close": 0.00855, "volume": 372842.0}, {"date": "2019-09-03", "close": 0.00855, "volume": 421053.0}, {"date": "2019-09-05", "close": 0.0076, "volume": 526316.0}, {"date": "2019-09-10", "close": 0.0076, "volume": 235466.0}, {"date": "2019-09-11", "close": 0.0076, "volume": 236095.0}, {"date": "2019-09-12", "close": 0.0076, "volume": 113318.0}, {"date": "2019-09-13", "close": 0.0076, "volume": 508243.0}, {"date": "2019-09-16", "close": 0.0076, "volume": 493652.0}, {"date": "2019-09-17", "close": 0.0076, "volume": 526316.0}, {"date": "2019-09-18", "close": 0.00855, "volume": 939766.0}, {"date": "2019-09-19", "close": 0.0076, "volume": 101085.0}, {"date": "2019-09-25", "close": 0.00665, "volume": 973522.0}, {"date": "2019-09-26", "close": 0.00665, "volume": 1775821.0}, {"date": "2019-09-27", "close": 0.00665, "volume": 93566.0}, {"date": "2019-10-01", "close": 0.00665, "volume": 1118842.0}, {"date": "2019-10-02", "close": 0.00665, "volume": 1287262.0}, {"date": "2019-10-03", "close": 0.00665, "volume": 111535.0}, {"date": "2019-10-04", "close": 0.0057, "volume": 368421.0}, {"date": "2019-10-07", "close": 0.00665, "volume": 105263.0}, {"date": "2019-10-08", "close": 0.00665, "volume": 115789.0}, {"date": "2019-10-09", "close": 0.00665, "volume": 484211.0}, {"date": "2019-10-10", "close": 0.00665, "volume": 105263.0}, {"date": "2019-10-11", "close": 0.00665, "volume": 327158.0}, {"date": "2019-10-15", "close": 0.00665, "volume": 857895.0}, {"date": "2019-10-16", "close": 0.00665, "volume": 2370421.0}, {"date": "2019-10-17", "close": 0.0076, "volume": 436842.0}, {"date": "2019-10-18", "close": 0.0095, "volume": 2344538.0}, {"date": "2019-10-21", "close": 0.00855, "volume": 1395794.0}, {"date": "2019-10-22", "close": 0.0076, "volume": 2947368.0}, {"date": "2019-10-23", "close": 0.0076, "volume": 1460421.0}, {"date": "2019-10-24", "close": 0.00665, "volume": 3695.0}, {"date": "2019-10-28", "close": 0.0076, "volume": 92105.0}, {"date": "2019-10-31", "close": 0.00665, "volume": 3498632.0}, {"date": "2019-11-05", "close": 0.00665, "volume": 830105.0}, {"date": "2019-11-07", "close": 0.00665, "volume": 27308.0}, {"date": "2019-11-12", "close": 0.00665, "volume": 1306433.0}, {"date": "2019-11-13", "close": 0.00665, "volume": 19612.0}, {"date": "2019-11-19", "close": 0.0057, "volume": 230988.0}, {"date": "2019-11-20", "close": 0.00855, "volume": 19526985.0}, {"date": "2019-11-22", "close": 0.0076, "volume": 2091188.0}, {"date": "2019-11-25", "close": 0.0076, "volume": 111216.0}, {"date": "2019-11-26", "close": 0.00665, "volume": 918795.0}, {"date": "2019-11-27", "close": 0.00665, "volume": 7056073.0}, {"date": "2019-12-02", "close": 0.00665, "volume": 105263.0}, {"date": "2019-12-05", "close": 0.00665, "volume": 2666059.0}, {"date": "2019-12-10", "close": 0.00665, "volume": 52632.0}, {"date": "2019-12-11", "close": 0.00665, "volume": 907372.0}, {"date": "2019-12-12", "close": 0.00665, "volume": 1016421.0}, {"date": "2019-12-13", "close": 0.00665, "volume": 1142064.0}, {"date": "2019-12-17", "close": 0.00665, "volume": 1052632.0}, {"date": "2019-12-30", "close": 0.0057, "volume": 526316.0}, {"date": "2020-01-02", "close": 0.0057, "volume": 4737.0}, {"date": "2020-01-07", "close": 0.0057, "volume": 210526.0}, {"date": "2020-01-09", "close": 0.00665, "volume": 1578947.0}, {"date": "2020-01-13", "close": 0.00665, "volume": 1259158.0}, {"date": "2020-01-14", "close": 0.00665, "volume": 508632.0}, {"date": "2020-01-15", "close": 0.00665, "volume": 71474.0}, {"date": "2020-01-17", "close": 0.00665, "volume": 188737.0}, {"date": "2020-01-20", "close": 0.00665, "volume": 1277895.0}, {"date": "2020-01-21", "close": 0.00665, "volume": 83368.0}, {"date": "2020-01-22", "close": 0.0057, "volume": 789474.0}, {"date": "2020-01-23", "close": 0.0057, "volume": 4173484.0}, {"date": "2020-01-24", "close": 0.0076, "volume": 1151151.0}, {"date": "2020-01-28", "close": 0.00665, "volume": 119871.0}, {"date": "2020-01-29", "close": 0.00665, "volume": 627819.0}, {"date": "2020-01-30", "close": 0.00665, "volume": 132761.0}, {"date": "2020-02-04", "close": 0.0057, "volume": 210526.0}, {"date": "2020-02-06", "close": 0.0057, "volume": 3789474.0}, {"date": "2020-02-12", "close": 0.00665, "volume": 254224.0}, {"date": "2020-02-13", "close": 0.0057, "volume": 517158.0}, {"date": "2020-02-17", "close": 0.0057, "volume": 1429188.0}, {"date": "2020-02-18", "close": 0.0057, "volume": 2295202.0}, {"date": "2020-02-20", "close": 0.0057, "volume": 1503429.0}, {"date": "2020-02-21", "close": 0.0057, "volume": 2357964.0}, {"date": "2020-02-24", "close": 0.0057, "volume": 1702865.0}, {"date": "2020-02-26", "close": 0.00475, "volume": 394737.0}, {"date": "2020-02-27", "close": 0.0057, "volume": 916902.0}, {"date": "2020-02-28", "close": 0.00475, "volume": 1789895.0}, {"date": "2020-03-02", "close": 0.00475, "volume": 844813.0}, {"date": "2020-03-03", "close": 0.0057, "volume": 526738.0}, {"date": "2020-03-05", "close": 0.00665, "volume": 2605375.0}, {"date": "2020-03-09", "close": 0.00475, "volume": 2631579.0}, {"date": "2020-03-10", "close": 0.00475, "volume": 2731365.0}, {"date": "2020-03-11", "close": 0.00475, "volume": 2928207.0}, {"date": "2020-03-12", "close": 0.0038, "volume": 526316.0}, {"date": "2020-03-13", "close": 0.00475, "volume": 2323895.0}, {"date": "2020-03-17", "close": 0.00475, "volume": 210526.0}, {"date": "2020-03-19", "close": 0.0038, "volume": 2421053.0}, {"date": "2020-03-20", "close": 0.0038, "volume": 524211.0}, {"date": "2020-03-23", "close": 0.0038, "volume": 295789.0}, {"date": "2020-03-27", "close": 0.0038, "volume": 1315789.0}, {"date": "2020-04-01", "close": 0.0038, "volume": 263158.0}, {"date": "2020-04-06", "close": 0.0038, "volume": 483372.0}, {"date": "2020-04-08", "close": 0.00475, "volume": 306102.0}, {"date": "2020-04-15", "close": 0.0038, "volume": 311588.0}, {"date": "2020-04-16", "close": 0.00665, "volume": 13233557.0}, {"date": "2020-04-17", "close": 0.00665, "volume": 3295474.0}, {"date": "2020-04-20", "close": 0.0057, "volume": 4375980.0}, {"date": "2020-04-21", "close": 0.0057, "volume": 811113.0}, {"date": "2020-04-22", "close": 0.00475, "volume": 2153896.0}, {"date": "2020-04-23", "close": 0.00475, "volume": 3950632.0}, {"date": "2020-04-27", "close": 0.0057, "volume": 1052632.0}, {"date": "2020-04-28", "close": 0.00665, "volume": 2499134.0}, {"date": "2020-04-29", "close": 0.0057, "volume": 173684.0}, {"date": "2020-04-30", "close": 0.0057, "volume": 1943859.0}, {"date": "2020-05-01", "close": 0.00475, "volume": 695401.0}, {"date": "2020-05-05", "close": 0.0057, "volume": 1477194.0}, {"date": "2020-05-06", "close": 0.0057, "volume": 28839392.0}, {"date": "2020-05-07", "close": 0.00475, "volume": 4903504.0}, {"date": "2020-05-08", "close": 0.00475, "volume": 789474.0}, {"date": "2020-05-11", "close": 0.00475, "volume": 1047368.0}, {"date": "2020-05-12", "close": 0.00475, "volume": 268020.0}, {"date": "2020-05-14", "close": 0.00475, "volume": 105263.0}, {"date": "2020-05-18", "close": 0.00475, "volume": 63158.0}, {"date": "2020-05-19", "close": 0.00475, "volume": 515789.0}, {"date": "2020-05-20", "close": 0.00475, "volume": 2853579.0}, {"date": "2020-05-26", "close": 0.00475, "volume": 1171113.0}, {"date": "2020-05-29", "close": 0.0057, "volume": 2368421.0}, {"date": "2020-06-01", "close": 0.0057, "volume": 3252632.0}, {"date": "2020-06-02", "close": 0.00665, "volume": 150376.0}, {"date": "2020-06-03", "close": 0.0057, "volume": 1040842.0}, {"date": "2020-06-04", "close": 0.0057, "volume": 130977.0}, {"date": "2020-06-09", "close": 0.0057, "volume": 533684.0}, {"date": "2020-06-10", "close": 0.0057, "volume": 150376.0}, {"date": "2020-06-11", "close": 0.0057, "volume": 1648393.0}, {"date": "2020-06-12", "close": 0.00475, "volume": 497743.0}, {"date": "2020-06-17", "close": 0.00475, "volume": 3158.0}, {"date": "2020-06-18", "close": 0.00475, "volume": 2257607.0}, {"date": "2020-06-19", "close": 0.00475, "volume": 4750068.0}, {"date": "2020-06-22", "close": 0.0057, "volume": 262289.0}, {"date": "2020-06-23", "close": 0.0057, "volume": 526316.0}, {"date": "2020-06-24", "close": 0.0057, "volume": 463263.0}, {"date": "2020-06-25", "close": 0.00475, "volume": 31579.0}, {"date": "2020-06-26", "close": 0.0057, "volume": 4210526.0}, {"date": "2020-06-29", "close": 0.0057, "volume": 69305.0}, {"date": "2020-06-30", "close": 0.0057, "volume": 3175974.0}, {"date": "2020-07-01", "close": 0.00665, "volume": 17381325.0}, {"date": "2020-07-02", "close": 0.0057, "volume": 1934599.0}, {"date": "2020-07-06", "close": 0.00665, "volume": 421053.0}, {"date": "2020-07-07", "close": 0.00665, "volume": 684211.0}, {"date": "2020-07-08", "close": 0.00665, "volume": 157895.0}, {"date": "2020-07-09", "close": 0.00665, "volume": 44121.0}, {"date": "2020-07-10", "close": 0.00665, "volume": 145353.0}, {"date": "2020-07-15", "close": 0.00665, "volume": 157895.0}, {"date": "2020-07-21", "close": 0.0057, "volume": 246204.0}, {"date": "2020-07-22", "close": 0.0057, "volume": 5270707.0}, {"date": "2020-07-23", "close": 0.00665, "volume": 2108871.0}, {"date": "2020-07-24", "close": 0.0076, "volume": 8778163.0}, {"date": "2020-07-28", "close": 0.00855, "volume": 1988036.0}, {"date": "2020-07-29", "close": 0.00855, "volume": 354701.0}, {"date": "2020-07-31", "close": 0.0076, "volume": 157895.0}, {"date": "2020-08-03", "close": 0.0076, "volume": 1526211.0}, {"date": "2020-08-05", "close": 0.0076, "volume": 1586.0}, {"date": "2020-08-07", "close": 0.0076, "volume": 673684.0}, {"date": "2020-08-10", "close": 0.0076, "volume": 2604141.0}, {"date": "2020-08-11", "close": 0.0076, "volume": 362105.0}, {"date": "2020-08-12", "close": 0.00665, "volume": 764835.0}, {"date": "2020-08-14", "close": 0.00665, "volume": 723684.0}, {"date": "2020-08-18", "close": 0.00665, "volume": 1891579.0}, {"date": "2020-08-19", "close": 0.0076, "volume": 273675.0}, {"date": "2020-08-20", "close": 0.00665, "volume": 563474.0}, {"date": "2020-08-21", "close": 0.0076, "volume": 1138652.0}, {"date": "2020-08-25", "close": 0.0076, "volume": 1358433.0}, {"date": "2020-08-26", "close": 0.00855, "volume": 105263.0}, {"date": "2020-08-27", "close": 0.0076, "volume": 2105263.0}, {"date": "2020-08-28", "close": 0.00855, "volume": 220181.0}, {"date": "2020-09-04", "close": 0.01045, "volume": 31493639.0}, {"date": "2020-09-07", "close": 0.0152, "volume": 27305574.0}, {"date": "2020-09-08", "close": 0.0133, "volume": 7029503.0}, {"date": "2020-09-09", "close": 0.0133, "volume": 315789.0}, {"date": "2020-09-10", "close": 0.0152, "volume": 6488416.0}, {"date": "2020-09-11", "close": 0.0152, "volume": 10802581.0}, {"date": "2020-09-14", "close": 0.0171, "volume": 8424815.0}, {"date": "2020-09-15", "close": 0.01805, "volume": 12287601.0}, {"date": "2020-09-16", "close": 0.0171, "volume": 5374437.0}, {"date": "2020-09-17", "close": 0.0133, "volume": 6965076.0}, {"date": "2020-09-18", "close": 0.01425, "volume": 4387384.0}, {"date": "2020-09-21", "close": 0.01425, "volume": 3467704.0}, {"date": "2020-09-22", "close": 0.01235, "volume": 2192042.0}, {"date": "2020-09-23", "close": 0.0152, "volume": 1771051.0}, {"date": "2020-09-24", "close": 0.01615, "volume": 4401735.0}, {"date": "2020-09-25", "close": 0.0152, "volume": 1255096.0}, {"date": "2020-09-28", "close": 0.01425, "volume": 4185496.0}, {"date": "2020-09-29", "close": 0.0133, "volume": 2293918.0}, {"date": "2020-09-30", "close": 0.0133, "volume": 1268007.0}, {"date": "2020-10-01", "close": 0.0152, "volume": 421053.0}, {"date": "2020-10-05", "close": 0.01425, "volume": 114399.0}, {"date": "2020-10-06", "close": 0.0171, "volume": 9590426.0}, {"date": "2020-10-07", "close": 0.019, "volume": 12428157.0}, {"date": "2020-10-08", "close": 0.01995, "volume": 13005893.0}, {"date": "2020-10-13", "close": 0.0418, "volume": 61099922.0}, {"date": "2020-10-14", "close": 0.0342, "volume": 98088698.0}, {"date": "2020-10-15", "close": 0.03515, "volume": 17733323.0}, {"date": "2020-10-16", "close": 0.03515, "volume": 38628218.0}, {"date": "2020-10-19", "close": 0.0437, "volume": 59762920.0}, {"date": "2020-10-20", "close": 0.0437, "volume": 22376894.0}, {"date": "2020-10-21", "close": 0.04465, "volume": 12273662.0}, {"date": "2020-10-22", "close": 0.04465, "volume": 16294352.0}, {"date": "2020-10-23", "close": 0.0399, "volume": 11417226.0}, {"date": "2020-10-26", "close": 0.03895, "volume": 8912566.0}, {"date": "2020-10-27", "close": 0.03705, "volume": 11977997.0}, {"date": "2020-10-28", "close": 0.038, "volume": 11207761.0}, {"date": "2020-10-29", "close": 0.03515, "volume": 7732278.0}, {"date": "2020-10-30", "close": 0.0323, "volume": 7102732.0}, {"date": "2020-11-02", "close": 0.0266, "volume": 15996715.0}, {"date": "2020-11-03", "close": 0.0285, "volume": 16545763.0}, {"date": "2020-11-04", "close": 0.0285, "volume": 7324619.0}, {"date": "2020-11-05", "close": 0.0342, "volume": 3806504.0}, {"date": "2020-11-06", "close": 0.0323, "volume": 3430319.0}, {"date": "2020-11-09", "close": 0.0342, "volume": 6202267.0}, {"date": "2020-11-10", "close": 0.03325, "volume": 3676853.0}, {"date": "2020-11-11", "close": 0.0323, "volume": 2755129.0}, {"date": "2020-11-12", "close": 0.03135, "volume": 3808833.0}, {"date": "2020-11-13", "close": 0.03325, "volume": 1387682.0}, {"date": "2020-11-16", "close": 0.03325, "volume": 296874.0}, {"date": "2020-11-17", "close": 0.03135, "volume": 3855352.0}, {"date": "2020-11-18", "close": 0.0323, "volume": 3417771.0}, {"date": "2020-11-19", "close": 0.03325, "volume": 2026020.0}, {"date": "2020-11-20", "close": 0.0323, "volume": 358205.0}, {"date": "2020-11-23", "close": 0.03135, "volume": 1935689.0}, {"date": "2020-11-24", "close": 0.0285, "volume": 3272697.0}, {"date": "2020-11-25", "close": 0.0247, "volume": 7387179.0}, {"date": "2020-11-30", "close": 0.0266, "volume": 3314381.0}, {"date": "2020-12-01", "close": 0.02755, "volume": 1556275.0}, {"date": "2020-12-02", "close": 0.0266, "volume": 1791434.0}, {"date": "2020-12-03", "close": 0.02565, "volume": 1532306.0}, {"date": "2020-12-04", "close": 0.0247, "volume": 4857931.0}, {"date": "2020-12-07", "close": 0.02565, "volume": 3533297.0}, {"date": "2020-12-08", "close": 0.02375, "volume": 1513536.0}, {"date": "2020-12-09", "close": 0.02755, "volume": 3469802.0}, {"date": "2020-12-10", "close": 0.02945, "volume": 7868474.0}, {"date": "2020-12-11", "close": 0.02945, "volume": 13518771.0}, {"date": "2020-12-14", "close": 0.02945, "volume": 986605.0}, {"date": "2020-12-15", "close": 0.0266, "volume": 6785094.0}, {"date": "2020-12-16", "close": 0.0266, "volume": 15416614.0}, {"date": "2020-12-17", "close": 0.02755, "volume": 3464728.0}, {"date": "2020-12-18", "close": 0.0285, "volume": 2436527.0}, {"date": "2020-12-21", "close": 0.0285, "volume": 5806809.0}, {"date": "2020-12-22", "close": 0.02945, "volume": 3287434.0}, {"date": "2020-12-23", "close": 0.0304, "volume": 1598652.0}, {"date": "2020-12-24", "close": 0.02945, "volume": 279938.0}, {"date": "2020-12-29", "close": 0.0285, "volume": 2019228.0}, {"date": "2020-12-30", "close": 0.0285, "volume": 374015.0}, {"date": "2020-12-31", "close": 0.0285, "volume": 2142117.0}, {"date": "2021-01-04", "close": 0.0323, "volume": 7044974.0}, {"date": "2021-01-05", "close": 0.03135, "volume": 3407405.0}, {"date": "2021-01-06", "close": 0.0304, "volume": 5574201.0}, {"date": "2021-01-07", "close": 0.02945, "volume": 1697524.0}, {"date": "2021-01-08", "close": 0.02755, "volume": 3603148.0}, {"date": "2021-01-11", "close": 0.0266, "volume": 6888755.0}, {"date": "2021-01-12", "close": 0.02565, "volume": 2912809.0}, {"date": "2021-01-13", "close": 0.0285, "volume": 1958443.0}, {"date": "2021-01-14", "close": 0.0285, "volume": 2606256.0}, {"date": "2021-01-15", "close": 0.0266, "volume": 1533348.0}, {"date": "2021-01-18", "close": 0.02755, "volume": 8895084.0}, {"date": "2021-01-19", "close": 0.0266, "volume": 1831389.0}, {"date": "2021-01-20", "close": 0.0247, "volume": 1580687.0}, {"date": "2021-01-21", "close": 0.02755, "volume": 2600092.0}, {"date": "2021-01-22", "close": 0.02755, "volume": 385981.0}, {"date": "2021-01-25", "close": 0.02755, "volume": 3046627.0}, {"date": "2021-01-27", "close": 0.0266, "volume": 2631164.0}, {"date": "2021-01-28", "close": 0.0266, "volume": 1420834.0}, {"date": "2021-01-29", "close": 0.02565, "volume": 3623441.0}, {"date": "2021-02-01", "close": 0.02185, "volume": 5963218.0}, {"date": "2021-02-02", "close": 0.0247, "volume": 1931727.0}, {"date": "2021-02-03", "close": 0.02375, "volume": 8058771.0}, {"date": "2021-02-04", "close": 0.0228, "volume": 3199171.0}, {"date": "2021-02-05", "close": 0.02185, "volume": 2760448.0}, {"date": "2021-02-08", "close": 0.02185, "volume": 921952.0}, {"date": "2021-02-09", "close": 0.0228, "volume": 3381501.0}, {"date": "2021-02-10", "close": 0.0228, "volume": 1320555.0}, {"date": "2021-02-11", "close": 0.02375, "volume": 2827557.0}, {"date": "2021-02-12", "close": 0.0247, "volume": 1230098.0}, {"date": "2021-02-15", "close": 0.0228, "volume": 7243064.0}, {"date": "2021-02-16", "close": 0.02185, "volume": 1928317.0}, {"date": "2021-02-17", "close": 0.0228, "volume": 2463033.0}, {"date": "2021-02-18", "close": 0.0228, "volume": 4605327.0}, {"date": "2021-02-19", "close": 0.0228, "volume": 8045231.0}, {"date": "2021-02-22", "close": 0.02375, "volume": 2307526.0}, {"date": "2021-02-23", "close": 0.0228, "volume": 675462.0}, {"date": "2021-02-24", "close": 0.0228, "volume": 2638673.0}, {"date": "2021-02-25", "close": 0.02375, "volume": 2200107.0}, {"date": "2021-02-26", "close": 0.0228, "volume": 725885.0}, {"date": "2021-03-01", "close": 0.02375, "volume": 2817172.0}, {"date": "2021-03-02", "close": 0.0228, "volume": 3359166.0}, {"date": "2021-03-03", "close": 0.0228, "volume": 2854971.0}, {"date": "2021-03-04", "close": 0.0228, "volume": 3125585.0}, {"date": "2021-03-05", "close": 0.02185, "volume": 2992748.0}, {"date": "2021-03-08", "close": 0.02185, "volume": 439259.0}, {"date": "2021-03-09", "close": 0.01995, "volume": 953684.0}, {"date": "2021-03-10", "close": 0.01995, "volume": 524722.0}, {"date": "2021-03-11", "close": 0.0209, "volume": 83752.0}, {"date": "2021-03-12", "close": 0.02185, "volume": 1237745.0}, {"date": "2021-03-15", "close": 0.02185, "volume": 1288020.0}, {"date": "2021-03-16", "close": 0.02375, "volume": 3981589.0}, {"date": "2021-03-17", "close": 0.02375, "volume": 806787.0}, {"date": "2021-03-18", "close": 0.0228, "volume": 2821896.0}, {"date": "2021-03-19", "close": 0.02185, "volume": 6890078.0}, {"date": "2021-03-22", "close": 0.02185, "volume": 1305568.0}, {"date": "2021-03-23", "close": 0.02185, "volume": 3025926.0}, {"date": "2021-03-24", "close": 0.02185, "volume": 663053.0}, {"date": "2021-03-25", "close": 0.0209, "volume": 2471642.0}, {"date": "2021-03-26", "close": 0.02185, "volume": 2054187.0}, {"date": "2021-03-29", "close": 0.02185, "volume": 876429.0}, {"date": "2021-03-30", "close": 0.02185, "volume": 3211933.0}, {"date": "2021-03-31", "close": 0.01995, "volume": 3075798.0}, {"date": "2021-04-01", "close": 0.02185, "volume": 972500.0}, {"date": "2021-04-06", "close": 0.0228, "volume": 3254153.0}, {"date": "2021-04-07", "close": 0.02375, "volume": 1644820.0}, {"date": "2021-04-08", "close": 0.0228, "volume": 941592.0}, {"date": "2021-04-09", "close": 0.0247, "volume": 3533839.0}, {"date": "2021-04-12", "close": 0.02565, "volume": 3315713.0}, {"date": "2021-04-13", "close": 0.0247, "volume": 670627.0}, {"date": "2021-04-14", "close": 0.02565, "volume": 1398703.0}, {"date": "2021-04-15", "close": 0.02565, "volume": 1095244.0}, {"date": "2021-04-16", "close": 0.0247, "volume": 1913267.0}, {"date": "2021-04-19", "close": 0.0228, "volume": 2547042.0}, {"date": "2021-04-20", "close": 0.0228, "volume": 583942.0}, {"date": "2021-04-21", "close": 0.0228, "volume": 1487134.0}, {"date": "2021-04-23", "close": 0.0247, "volume": 3471184.0}, {"date": "2021-04-26", "close": 0.02945, "volume": 11897860.0}, {"date": "2021-04-27", "close": 0.02945, "volume": 7928667.0}, {"date": "2021-04-28", "close": 0.02755, "volume": 5822426.0}, {"date": "2021-04-29", "close": 0.02565, "volume": 3336035.0}, {"date": "2021-04-30", "close": 0.02565, "volume": 2231426.0}, {"date": "2021-05-03", "close": 0.02375, "volume": 1541420.0}, {"date": "2021-05-04", "close": 0.0266, "volume": 1004488.0}, {"date": "2021-05-05", "close": 0.02375, "volume": 2766185.0}, {"date": "2021-05-06", "close": 0.0247, "volume": 1993927.0}, {"date": "2021-05-07", "close": 0.0266, "volume": 1650514.0}, {"date": "2021-05-10", "close": 0.0247, "volume": 5723972.0}, {"date": "2021-05-11", "close": 0.02375, "volume": 2552913.0}, {"date": "2021-05-12", "close": 0.0247, "volume": 2047063.0}, {"date": "2021-05-13", "close": 0.02375, "volume": 679169.0}, {"date": "2021-05-14", "close": 0.0228, "volume": 1036774.0}, {"date": "2021-05-17", "close": 0.0247, "volume": 2294476.0}, {"date": "2021-05-18", "close": 0.0247, "volume": 613207.0}, {"date": "2021-05-19", "close": 0.0228, "volume": 5839096.0}, {"date": "2021-05-20", "close": 0.0228, "volume": 2711394.0}, {"date": "2021-05-21", "close": 0.0228, "volume": 799217.0}, {"date": "2021-05-24", "close": 0.02185, "volume": 283107.0}, {"date": "2021-05-25", "close": 0.02185, "volume": 3316235.0}, {"date": "2021-05-26", "close": 0.0228, "volume": 1327148.0}, {"date": "2021-05-27", "close": 0.02185, "volume": 85092.0}, {"date": "2021-05-28", "close": 0.0228, "volume": 1455804.0}, {"date": "2021-05-31", "close": 0.02375, "volume": 1234118.0}, {"date": "2021-06-01", "close": 0.0228, "volume": 1331823.0}, {"date": "2021-06-02", "close": 0.02375, "volume": 1136285.0}, {"date": "2021-06-03", "close": 0.02565, "volume": 4570514.0}, {"date": "2021-06-04", "close": 0.02755, "volume": 2593046.0}, {"date": "2021-06-07", "close": 0.02755, "volume": 4004259.0}, {"date": "2021-06-08", "close": 0.02755, "volume": 5479315.0}, {"date": "2021-06-09", "close": 0.0285, "volume": 5371826.0}, {"date": "2021-06-10", "close": 0.02945, "volume": 3153821.0}, {"date": "2021-06-11", "close": 0.02945, "volume": 3716139.0}, {"date": "2021-06-15", "close": 0.02945, "volume": 2218885.0}, {"date": "2021-06-16", "close": 0.0266, "volume": 1241625.0}, {"date": "2021-06-17", "close": 0.0266, "volume": 1565657.0}, {"date": "2021-06-18", "close": 0.0266, "volume": 25263.0}, {"date": "2021-06-21", "close": 0.02375, "volume": 3020968.0}, {"date": "2021-06-22", "close": 0.0247, "volume": 1656542.0}, {"date": "2021-06-23", "close": 0.02565, "volume": 1474231.0}, {"date": "2021-06-24", "close": 0.0266, "volume": 1294160.0}, {"date": "2021-06-25", "close": 0.0266, "volume": 417866.0}, {"date": "2021-06-28", "close": 0.0247, "volume": 783645.0}, {"date": "2021-06-29", "close": 0.02375, "volume": 850385.0}, {"date": "2021-06-30", "close": 0.02375, "volume": 539801.0}, {"date": "2021-07-01", "close": 0.02375, "volume": 689235.0}, {"date": "2021-07-02", "close": 0.0247, "volume": 946375.0}, {"date": "2021-07-05", "close": 0.02755, "volume": 5761462.0}, {"date": "2021-07-06", "close": 0.02755, "volume": 2216088.0}, {"date": "2021-07-07", "close": 0.02755, "volume": 1334617.0}, {"date": "2021-07-08", "close": 0.02565, "volume": 832042.0}, {"date": "2021-07-09", "close": 0.0247, "volume": 279646.0}, {"date": "2021-07-12", "close": 0.02755, "volume": 306992.0}, {"date": "2021-07-13", "close": 0.0266, "volume": 213904.0}, {"date": "2021-07-14", "close": 0.0247, "volume": 966539.0}, {"date": "2021-07-15", "close": 0.0247, "volume": 527847.0}, {"date": "2021-07-16", "close": 0.02755, "volume": 2306869.0}, {"date": "2021-07-19", "close": 0.0266, "volume": 1011704.0}, {"date": "2021-07-20", "close": 0.0247, "volume": 2614897.0}, {"date": "2021-07-21", "close": 0.02375, "volume": 3079918.0}, {"date": "2021-07-22", "close": 0.0228, "volume": 471578.0}, {"date": "2021-07-23", "close": 0.02375, "volume": 1053522.0}, {"date": "2021-07-26", "close": 0.0247, "volume": 2485263.0}, {"date": "2021-07-27", "close": 0.0247, "volume": 41.0}, {"date": "2021-07-28", "close": 0.02375, "volume": 106018.0}, {"date": "2021-07-29", "close": 0.0228, "volume": 272136.0}, {"date": "2021-07-30", "close": 0.0247, "volume": 719860.0}, {"date": "2021-08-02", "close": 0.0228, "volume": 313358.0}, {"date": "2021-08-03", "close": 0.02185, "volume": 337992.0}, {"date": "2021-08-04", "close": 0.02375, "volume": 81802.0}, {"date": "2021-08-05", "close": 0.02375, "volume": 241436.0}, {"date": "2021-08-06", "close": 0.0228, "volume": 40119.0}, {"date": "2021-08-09", "close": 0.02375, "volume": 1264129.0}, {"date": "2021-08-10", "close": 0.0209, "volume": 1443423.0}, {"date": "2021-08-11", "close": 0.0228, "volume": 1317.0}, {"date": "2021-08-12", "close": 0.0209, "volume": 362212.0}, {"date": "2021-08-13", "close": 0.02185, "volume": 702453.0}, {"date": "2021-08-16", "close": 0.0209, "volume": 1482807.0}, {"date": "2021-08-18", "close": 0.0209, "volume": 330072.0}, {"date": "2021-08-19", "close": 0.0209, "volume": 146888.0}, {"date": "2021-08-20", "close": 0.0209, "volume": 413767.0}, {"date": "2021-08-23", "close": 0.01995, "volume": 944969.0}, {"date": "2021-08-24", "close": 0.019, "volume": 3570305.0}, {"date": "2021-08-25", "close": 0.01995, "volume": 920780.0}, {"date": "2021-08-26", "close": 0.01995, "volume": 182316.0}, {"date": "2021-08-27", "close": 0.0209, "volume": 103001.0}, {"date": "2021-08-30", "close": 0.02185, "volume": 1154880.0}, {"date": "2021-08-31", "close": 0.0228, "volume": 794785.0}, {"date": "2021-09-01", "close": 0.0247, "volume": 7046644.0}, {"date": "2021-09-02", "close": 0.0266, "volume": 1676512.0}, {"date": "2021-09-03", "close": 0.0266, "volume": 1734079.0}, {"date": "2021-09-06", "close": 0.02565, "volume": 829195.0}, {"date": "2021-09-07", "close": 0.02755, "volume": 2908182.0}, {"date": "2021-09-08", "close": 0.02565, "volume": 1945074.0}, {"date": "2021-09-13", "close": 0.0266, "volume": 6177220.0}, {"date": "2021-09-14", "close": 0.02565, "volume": 233982.0}, {"date": "2021-09-15", "close": 0.02755, "volume": 2996228.0}, {"date": "2021-09-16", "close": 0.0247, "volume": 974648.0}, {"date": "2021-09-17", "close": 0.02565, "volume": 532304.0}, {"date": "2021-09-20", "close": 0.02375, "volume": 2848495.0}, {"date": "2021-09-21", "close": 0.02185, "volume": 4116843.0}, {"date": "2021-09-22", "close": 0.0228, "volume": 208358.0}, {"date": "2021-09-23", "close": 0.0228, "volume": 46560.0}, {"date": "2021-09-24", "close": 0.0228, "volume": 864971.0}, {"date": "2021-09-27", "close": 0.0228, "volume": 342105.0}, {"date": "2021-09-28", "close": 0.0228, "volume": 15031.0}, {"date": "2021-09-29", "close": 0.0228, "volume": 136798.0}, {"date": "2021-09-30", "close": 0.0228, "volume": 736002.0}, {"date": "2021-10-01", "close": 0.0247, "volume": 335829.0}, {"date": "2021-10-04", "close": 0.0247, "volume": 10534.0}, {"date": "2021-10-05", "close": 0.02375, "volume": 526537.0}, {"date": "2021-10-06", "close": 0.02375, "volume": 252632.0}, {"date": "2021-10-07", "close": 0.02375, "volume": 143483.0}, {"date": "2021-10-08", "close": 0.02375, "volume": 81053.0}, {"date": "2021-10-11", "close": 0.0247, "volume": 907249.0}, {"date": "2021-10-12", "close": 0.02565, "volume": 358598.0}, {"date": "2021-10-13", "close": 0.0266, "volume": 993641.0}, {"date": "2021-10-14", "close": 0.02565, "volume": 325112.0}, {"date": "2021-10-15", "close": 0.02565, "volume": 603298.0}, {"date": "2021-10-18", "close": 0.0247, "volume": 1853472.0}, {"date": "2021-10-19", "close": 0.0247, "volume": 362296.0}, {"date": "2021-10-20", "close": 0.02375, "volume": 1495992.0}, {"date": "2021-10-21", "close": 0.02185, "volume": 1953419.0}, {"date": "2021-10-22", "close": 0.02375, "volume": 3306087.0}, {"date": "2021-10-25", "close": 0.02375, "volume": 884711.0}, {"date": "2021-10-26", "close": 0.0228, "volume": 2008269.0}, {"date": "2021-10-27", "close": 0.02185, "volume": 1987998.0}, {"date": "2021-10-28", "close": 0.02185, "volume": 2082336.0}, {"date": "2021-11-02", "close": 0.0228, "volume": 1737394.0}, {"date": "2021-11-03", "close": 0.0228, "volume": 1094426.0}, {"date": "2021-11-04", "close": 0.02375, "volume": 1593417.0}, {"date": "2021-11-05", "close": 0.0228, "volume": 1299789.0}, {"date": "2021-11-08", "close": 0.02185, "volume": 1201474.0}, {"date": "2021-11-09", "close": 0.0209, "volume": 2166734.0}, {"date": "2021-11-10", "close": 0.01995, "volume": 2773697.0}, {"date": "2021-11-11", "close": 0.0228, "volume": 1193531.0}, {"date": "2021-11-12", "close": 0.02375, "volume": 52632.0}, {"date": "2021-11-17", "close": 0.02375, "volume": 8323574.0}, {"date": "2021-11-18", "close": 0.0228, "volume": 2797541.0}, {"date": "2021-11-19", "close": 0.0247, "volume": 1487593.0}, {"date": "2021-11-22", "close": 0.0247, "volume": 658509.0}, {"date": "2021-11-23", "close": 0.0247, "volume": 987040.0}, {"date": "2021-11-24", "close": 0.0228, "volume": 594847.0}, {"date": "2021-11-25", "close": 0.02375, "volume": 1492951.0}, {"date": "2021-11-26", "close": 0.02185, "volume": 1514363.0}, {"date": "2021-11-29", "close": 0.02185, "volume": 1838832.0}, {"date": "2021-11-30", "close": 0.0228, "volume": 1685226.0}, {"date": "2021-12-01", "close": 0.02185, "volume": 461528.0}, {"date": "2021-12-02", "close": 0.0228, "volume": 390702.0}, {"date": "2021-12-03", "close": 0.0209, "volume": 2790200.0}, {"date": "2021-12-06", "close": 0.019, "volume": 4409545.0}, {"date": "2021-12-07", "close": 0.01995, "volume": 971205.0}, {"date": "2021-12-08", "close": 0.01995, "volume": 686152.0}, {"date": "2021-12-09", "close": 0.0228, "volume": 431153.0}, {"date": "2021-12-10", "close": 0.01995, "volume": 2300069.0}, {"date": "2021-12-13", "close": 0.019, "volume": 719145.0}, {"date": "2021-12-14", "close": 0.01995, "volume": 1175759.0}, {"date": "2021-12-15", "close": 0.01995, "volume": 4937336.0}, {"date": "2021-12-16", "close": 0.019, "volume": 1170671.0}, {"date": "2021-12-17", "close": 0.01995, "volume": 1063889.0}, {"date": "2021-12-20", "close": 0.019, "volume": 1553959.0}, {"date": "2021-12-21", "close": 0.019, "volume": 300927.0}, {"date": "2021-12-22", "close": 0.019, "volume": 837404.0}, {"date": "2021-12-23", "close": 0.01805, "volume": 1415279.0}, {"date": "2021-12-24", "close": 0.019475, "volume": 81579.0}, {"date": "2021-12-29", "close": 0.01805, "volume": 3000243.0}, {"date": "2021-12-30", "close": 0.019, "volume": 540504.0}, {"date": "2021-12-31", "close": 0.019, "volume": 131579.0}, {"date": "2022-01-04", "close": 0.01995, "volume": 416857.0}, {"date": "2022-01-05", "close": 0.0209, "volume": 2618698.0}, {"date": "2022-01-06", "close": 0.019, "volume": 1449340.0}, {"date": "2022-01-07", "close": 0.019, "volume": 468672.0}, {"date": "2022-01-10", "close": 0.019, "volume": 1842557.0}, {"date": "2022-01-11", "close": 0.01995, "volume": 1263495.0}, {"date": "2022-01-12", "close": 0.0209, "volume": 334278.0}, {"date": "2022-01-13", "close": 0.0209, "volume": 1782603.0}, {"date": "2022-01-14", "close": 0.01995, "volume": 756041.0}, {"date": "2022-01-17", "close": 0.0209, "volume": 867832.0}, {"date": "2022-01-18", "close": 0.01995, "volume": 1647718.0}, {"date": "2022-01-19", "close": 0.01995, "volume": 937602.0}, {"date": "2022-01-20", "close": 0.0209, "volume": 996725.0}, {"date": "2022-01-21", "close": 0.019, "volume": 3394678.0}, {"date": "2022-01-24", "close": 0.019, "volume": 1073919.0}, {"date": "2022-01-25", "close": 0.019, "volume": 2134824.0}, {"date": "2022-01-27", "close": 0.01995, "volume": 1429188.0}, {"date": "2022-01-28", "close": 0.01995, "volume": 272105.0}, {"date": "2022-01-31", "close": 0.019, "volume": 1579580.0}, {"date": "2022-02-01", "close": 0.0171, "volume": 632160.0}, {"date": "2022-02-02", "close": 0.019, "volume": 246632.0}, {"date": "2022-02-04", "close": 0.0171, "volume": 4505067.0}, {"date": "2022-02-07", "close": 0.0171, "volume": 46709.0}, {"date": "2022-02-08", "close": 0.019, "volume": 1275806.0}, {"date": "2022-02-09", "close": 0.0171, "volume": 958268.0}, {"date": "2022-02-10", "close": 0.019, "volume": 97263.0}, {"date": "2022-02-11", "close": 0.0171, "volume": 1474366.0}, {"date": "2022-02-14", "close": 0.0171, "volume": 52632.0}, {"date": "2022-02-15", "close": 0.01615, "volume": 609474.0}, {"date": "2022-02-16", "close": 0.0171, "volume": 592837.0}, {"date": "2022-02-17", "close": 0.0171, "volume": 243676.0}, {"date": "2022-02-18", "close": 0.01805, "volume": 170906.0}, {"date": "2022-02-21", "close": 0.01805, "volume": 312692.0}, {"date": "2022-02-22", "close": 0.0152, "volume": 2175144.0}, {"date": "2022-02-23", "close": 0.01615, "volume": 974737.0}, {"date": "2022-02-24", "close": 0.0152, "volume": 798079.0}, {"date": "2022-02-25", "close": 0.01425, "volume": 4773220.0}, {"date": "2022-02-28", "close": 0.0152, "volume": 450637.0}, {"date": "2022-03-01", "close": 0.0152, "volume": 340897.0}, {"date": "2022-03-02", "close": 0.01425, "volume": 97467.0}, {"date": "2022-03-03", "close": 0.0152, "volume": 381528.0}, {"date": "2022-03-04", "close": 0.01425, "volume": 1365299.0}, {"date": "2022-03-07", "close": 0.0152, "volume": 3442977.0}, {"date": "2022-03-08", "close": 0.0152, "volume": 918154.0}, {"date": "2022-03-09", "close": 0.01805, "volume": 5387482.0}, {"date": "2022-03-10", "close": 0.0171, "volume": 241977.0}, {"date": "2022-03-11", "close": 0.0171, "volume": 617023.0}, {"date": "2022-03-14", "close": 0.0152, "volume": 1893019.0}, {"date": "2022-03-16", "close": 0.0114, "volume": 34450142.0}, {"date": "2022-03-17", "close": 0.0095, "volume": 3881020.0}, {"date": "2022-03-18", "close": 0.0095, "volume": 2292312.0}, {"date": "2022-03-21", "close": 0.01045, "volume": 2741115.0}, {"date": "2022-03-22", "close": 0.01045, "volume": 327463.0}, {"date": "2022-03-23", "close": 0.01045, "volume": 635545.0}, {"date": "2022-03-24", "close": 0.0114, "volume": 5359700.0}, {"date": "2022-03-25", "close": 0.0114, "volume": 1299402.0}, {"date": "2022-03-28", "close": 0.0114, "volume": 3537877.0}, {"date": "2022-03-29", "close": 0.0114, "volume": 1722351.0}, {"date": "2022-03-30", "close": 0.01235, "volume": 8287825.0}, {"date": "2022-03-31", "close": 0.0133, "volume": 1827493.0}, {"date": "2022-04-01", "close": 0.0152, "volume": 11154869.0}, {"date": "2022-04-04", "close": 0.01425, "volume": 4454167.0}, {"date": "2022-04-05", "close": 0.0152, "volume": 1052782.0}, {"date": "2022-04-06", "close": 0.01615, "volume": 1033202.0}, {"date": "2022-04-07", "close": 0.01425, "volume": 1052541.0}, {"date": "2022-04-08", "close": 0.01425, "volume": 395158.0}, {"date": "2022-04-11", "close": 0.01425, "volume": 2270134.0}, {"date": "2022-04-12", "close": 0.013775, "volume": 2613066.0}, {"date": "2022-04-13", "close": 0.0133, "volume": 208842.0}, {"date": "2022-04-14", "close": 0.01425, "volume": 454646.0}, {"date": "2022-04-19", "close": 0.0133, "volume": 280839.0}, {"date": "2022-04-20", "close": 0.0133, "volume": 3419607.0}, {"date": "2022-04-21", "close": 0.01235, "volume": 667360.0}, {"date": "2022-04-26", "close": 0.0152, "volume": 4921483.0}, {"date": "2022-04-27", "close": 0.015675, "volume": 3000292.0}, {"date": "2022-04-29", "close": 0.0133, "volume": 672551.0}, {"date": "2022-05-02", "close": 0.01235, "volume": 692968.0}, {"date": "2022-05-03", "close": 0.01425, "volume": 716691.0}, {"date": "2022-05-04", "close": 0.0133, "volume": 527360.0}, {"date": "2022-05-05", "close": 0.0133, "volume": 168421.0}, {"date": "2022-05-06", "close": 0.0114, "volume": 4167108.0}, {"date": "2022-05-09", "close": 0.01045, "volume": 1391121.0}, {"date": "2022-05-10", "close": 0.01045, "volume": 1541522.0}, {"date": "2022-05-11", "close": 0.0095, "volume": 770607.0}, {"date": "2022-05-13", "close": 0.01045, "volume": 547867.0}, {"date": "2022-05-16", "close": 0.01045, "volume": 3008083.0}, {"date": "2022-05-17", "close": 0.01235, "volume": 2363182.0}, {"date": "2022-05-18", "close": 0.0114, "volume": 1032978.0}, {"date": "2022-05-19", "close": 0.01045, "volume": 1039892.0}, {"date": "2022-05-20", "close": 0.01045, "volume": 42512.0}, {"date": "2022-05-23", "close": 0.0095, "volume": 63397.0}, {"date": "2022-05-24", "close": 0.0114, "volume": 2777081.0}, {"date": "2022-05-25", "close": 0.01045, "volume": 664228.0}, {"date": "2022-05-27", "close": 0.01045, "volume": 393245.0}, {"date": "2022-05-30", "close": 0.0114, "volume": 3505367.0}, {"date": "2022-06-01", "close": 0.01045, "volume": 1548947.0}, {"date": "2022-06-02", "close": 0.0095, "volume": 1669338.0}, {"date": "2022-06-03", "close": 0.0095, "volume": 6320391.0}, {"date": "2022-06-06", "close": 0.0095, "volume": 111242.0}, {"date": "2022-06-07", "close": 0.0095, "volume": 2385004.0}, {"date": "2022-06-08", "close": 0.01045, "volume": 1592136.0}, {"date": "2022-06-09", "close": 0.0095, "volume": 569474.0}, {"date": "2022-06-10", "close": 0.01045, "volume": 931229.0}, {"date": "2022-06-14", "close": 0.00855, "volume": 3364515.0}, {"date": "2022-06-15", "close": 0.00855, "volume": 2252514.0}, {"date": "2022-06-16", "close": 0.00855, "volume": 356174.0}, {"date": "2022-06-17", "close": 0.0076, "volume": 1126931.0}, {"date": "2022-06-20", "close": 0.00855, "volume": 526316.0}, {"date": "2022-06-21", "close": 0.0076, "volume": 12318.0}, {"date": "2022-06-22", "close": 0.0095, "volume": 715789.0}, {"date": "2022-06-23", "close": 0.00855, "volume": 349128.0}, {"date": "2022-06-24", "close": 0.00855, "volume": 2448041.0}, {"date": "2022-06-27", "close": 0.0076, "volume": 3390155.0}, {"date": "2022-06-28", "close": 0.0076, "volume": 1347368.0}, {"date": "2022-06-29", "close": 0.0076, "volume": 868561.0}, {"date": "2022-06-30", "close": 0.0076, "volume": 814573.0}, {"date": "2022-07-01", "close": 0.007125, "volume": 92212.0}, {"date": "2022-07-05", "close": 0.0076, "volume": 507629.0}, {"date": "2022-07-06", "close": 0.00855, "volume": 17879471.0}, {"date": "2022-07-07", "close": 0.0076, "volume": 8541991.0}, {"date": "2022-07-08", "close": 0.0076, "volume": 1052526.0}, {"date": "2022-07-11", "close": 0.0076, "volume": 728401.0}, {"date": "2022-07-12", "close": 0.0076, "volume": 105263.0}, {"date": "2022-07-14", "close": 0.0076, "volume": 157895.0}, {"date": "2022-07-15", "close": 0.0076, "volume": 151971.0}, {"date": "2022-07-18", "close": 0.0076, "volume": 950037.0}, {"date": "2022-07-20", "close": 0.008075, "volume": 547368.0}, {"date": "2022-07-21", "close": 0.0076, "volume": 210526.0}, {"date": "2022-07-22", "close": 0.0076, "volume": 731271.0}, {"date": "2022-07-25", "close": 0.0076, "volume": 294702.0}, {"date": "2022-07-26", "close": 0.0076, "volume": 210621.0}, {"date": "2022-07-27", "close": 0.0076, "volume": 105263.0}, {"date": "2022-07-28", "close": 0.0076, "volume": 303787.0}, {"date": "2022-08-02", "close": 0.00855, "volume": 2849149.0}, {"date": "2022-08-03", "close": 0.0076, "volume": 315789.0}, {"date": "2022-08-04", "close": 0.00855, "volume": 631474.0}, {"date": "2022-08-05", "close": 0.008075, "volume": 58479.0}, {"date": "2022-08-08", "close": 0.0076, "volume": 5497742.0}, {"date": "2022-08-09", "close": 0.008075, "volume": 267081.0}, {"date": "2022-08-10", "close": 0.0076, "volume": 1108794.0}, {"date": "2022-08-11", "close": 0.0076, "volume": 1636472.0}, {"date": "2022-08-12", "close": 0.00855, "volume": 269369.0}, {"date": "2022-08-15", "close": 0.00855, "volume": 303340.0}, {"date": "2022-08-16", "close": 0.00855, "volume": 841895.0}, {"date": "2022-08-17", "close": 0.00855, "volume": 706093.0}, {"date": "2022-08-18", "close": 0.00855, "volume": 791577.0}, {"date": "2022-08-19", "close": 0.00855, "volume": 105380.0}, {"date": "2022-08-22", "close": 0.0076, "volume": 921169.0}, {"date": "2022-08-24", "close": 0.008075, "volume": 1842456.0}, {"date": "2022-08-25", "close": 0.0095, "volume": 7256848.0}, {"date": "2022-08-26", "close": 0.00855, "volume": 2030594.0}, {"date": "2022-08-29", "close": 0.00855, "volume": 73684.0}, {"date": "2022-08-30", "close": 0.009025, "volume": 327895.0}, {"date": "2022-08-31", "close": 0.00855, "volume": 2037639.0}, {"date": "2022-09-01", "close": 0.0076, "volume": 47847.0}, {"date": "2022-09-02", "close": 0.00855, "volume": 105263.0}, {"date": "2022-09-05", "close": 0.00855, "volume": 172421.0}, {"date": "2022-09-06", "close": 0.00855, "volume": 475789.0}, {"date": "2022-09-07", "close": 0.008075, "volume": 315789.0}, {"date": "2022-09-08", "close": 0.0076, "volume": 147495.0}, {"date": "2022-09-09", "close": 0.00855, "volume": 1280226.0}, {"date": "2022-09-12", "close": 0.00855, "volume": 61987.0}, {"date": "2022-09-15", "close": 0.00855, "volume": 1397.0}, {"date": "2022-09-16", "close": 0.008075, "volume": 1157895.0}, {"date": "2022-09-20", "close": 0.0076, "volume": 643655.0}, {"date": "2022-09-23", "close": 0.0076, "volume": 1025383.0}, {"date": "2022-09-26", "close": 0.008075, "volume": 366573.0}, {"date": "2022-09-28", "close": 0.008075, "volume": 310525.0}, {"date": "2022-09-29", "close": 0.0095, "volume": 108306041.0}, {"date": "2022-09-30", "close": 0.0095, "volume": 13273574.0}, {"date": "2022-10-03", "close": 0.0095, "volume": 901342.0}, {"date": "2022-10-04", "close": 0.00855, "volume": 7552296.0}, {"date": "2022-10-05", "close": 0.00855, "volume": 7562285.0}, {"date": "2022-10-06", "close": 0.0076, "volume": 2143215.0}, {"date": "2022-10-07", "close": 0.0076, "volume": 1062501.0}, {"date": "2022-10-11", "close": 0.00855, "volume": 15109867.0}, {"date": "2022-10-12", "close": 0.0076, "volume": 5311569.0}, {"date": "2022-10-13", "close": 0.0076, "volume": 673834.0}, {"date": "2022-10-14", "close": 0.0076, "volume": 4074639.0}, {"date": "2022-10-17", "close": 0.0076, "volume": 626842.0}, {"date": "2022-10-18", "close": 0.00855, "volume": 578951.0}, {"date": "2022-10-19", "close": 0.00855, "volume": 9082139.0}, {"date": "2022-10-20", "close": 0.0076, "volume": 1936842.0}, {"date": "2022-10-21", "close": 0.0076, "volume": 4792340.0}, {"date": "2022-10-24", "close": 0.00855, "volume": 24559178.0}, {"date": "2022-10-25", "close": 0.00855, "volume": 2573486.0}, {"date": "2022-10-26", "close": 0.00855, "volume": 985137.0}, {"date": "2022-10-27", "close": 0.00855, "volume": 3509700.0}, {"date": "2022-10-28", "close": 0.00855, "volume": 1355104.0}, {"date": "2022-10-31", "close": 0.00855, "volume": 835758.0}, {"date": "2022-11-01", "close": 0.00855, "volume": 115789.0}, {"date": "2022-11-02", "close": 0.00855, "volume": 306433.0}, {"date": "2022-11-03", "close": 0.0076, "volume": 1218712.0}, {"date": "2022-11-04", "close": 0.008075, "volume": 99895.0}, {"date": "2022-11-07", "close": 0.008075, "volume": 844456.0}, {"date": "2022-11-08", "close": 0.008075, "volume": 1326316.0}, {"date": "2022-11-09", "close": 0.0076, "volume": 53895.0}, {"date": "2022-11-10", "close": 0.008075, "volume": 662245.0}, {"date": "2022-11-11", "close": 0.00855, "volume": 4836340.0}, {"date": "2022-11-15", "close": 0.008075, "volume": 537895.0}, {"date": "2022-11-16", "close": 0.0076, "volume": 299162.0}, {"date": "2022-11-17", "close": 0.0076, "volume": 3685952.0}, {"date": "2022-11-18", "close": 0.0076, "volume": 1229823.0}, {"date": "2022-11-21", "close": 0.00855, "volume": 2019365.0}, {"date": "2022-11-22", "close": 0.0076, "volume": 701816.0}, {"date": "2022-11-23", "close": 0.0076, "volume": 5758635.0}, {"date": "2022-11-24", "close": 0.0076, "volume": 417452.0}, {"date": "2022-11-25", "close": 0.0076, "volume": 263158.0}, {"date": "2022-11-28", "close": 0.00665, "volume": 2977132.0}, {"date": "2022-11-29", "close": 0.00665, "volume": 105263.0}, {"date": "2022-11-30", "close": 0.00665, "volume": 2497254.0}, {"date": "2022-12-01", "close": 0.00665, "volume": 2667485.0}, {"date": "2022-12-02", "close": 0.00665, "volume": 462248.0}, {"date": "2022-12-05", "close": 0.00665, "volume": 68417.0}, {"date": "2022-12-06", "close": 0.0057, "volume": 3677158.0}, {"date": "2022-12-07", "close": 0.0057, "volume": 104211.0}, {"date": "2022-12-08", "close": 0.006175, "volume": 443975.0}, {"date": "2022-12-09", "close": 0.0057, "volume": 421053.0}, {"date": "2022-12-12", "close": 0.00475, "volume": 8968449.0}, {"date": "2022-12-13", "close": 0.00475, "volume": 315260.0}, {"date": "2022-12-15", "close": 0.00475, "volume": 293684.0}, {"date": "2022-12-16", "close": 0.00475, "volume": 10912546.0}, {"date": "2022-12-19", "close": 0.0057, "volume": 1091227.0}, {"date": "2022-12-20", "close": 0.00475, "volume": 5291429.0}, {"date": "2022-12-21", "close": 0.00475, "volume": 175614.0}, {"date": "2022-12-22", "close": 0.00475, "volume": 347368.0}, {"date": "2022-12-23", "close": 0.00475, "volume": 105263.0}, {"date": "2022-12-28", "close": 0.0057, "volume": 438596.0}, {"date": "2022-12-30", "close": 0.00475, "volume": 4005415.0}, {"date": "2023-01-03", "close": 0.00475, "volume": 1916963.0}, {"date": "2023-01-04", "close": 0.00475, "volume": 368421.0}, {"date": "2023-01-05", "close": 0.00475, "volume": 476963.0}, {"date": "2023-01-06", "close": 0.0057, "volume": 2906323.0}, {"date": "2023-01-09", "close": 0.00475, "volume": 4048741.0}, {"date": "2023-01-10", "close": 0.00475, "volume": 1562418.0}, {"date": "2023-01-11", "close": 0.00475, "volume": 489039.0}, {"date": "2023-01-12", "close": 0.00475, "volume": 2745263.0}, {"date": "2023-01-13", "close": 0.00475, "volume": 789603.0}, {"date": "2023-01-16", "close": 0.0057, "volume": 10526.0}, {"date": "2023-01-17", "close": 0.0057, "volume": 42105.0}, {"date": "2023-01-18", "close": 0.00475, "volume": 178947.0}, {"date": "2023-01-20", "close": 0.00475, "volume": 3007519.0}, {"date": "2023-01-24", "close": 0.005225, "volume": 2108054.0}, {"date": "2023-01-25", "close": 0.00475, "volume": 144912.0}, {"date": "2023-01-27", "close": 0.005225, "volume": 264817.0}, {"date": "2023-01-30", "close": 0.00475, "volume": 1729323.0}, {"date": "2023-01-31", "close": 0.0057, "volume": 57895.0}, {"date": "2023-02-02", "close": 0.005225, "volume": 1974224.0}, {"date": "2023-02-03", "close": 0.005225, "volume": 631579.0}, {"date": "2023-02-07", "close": 0.00475, "volume": 52632.0}, {"date": "2023-02-08", "close": 0.005225, "volume": 1236842.0}, {"date": "2023-02-09", "close": 0.00475, "volume": 3741.0}, {"date": "2023-02-10", "close": 0.00475, "volume": 315789.0}, {"date": "2023-02-15", "close": 0.005225, "volume": 223364.0}, {"date": "2023-02-16", "close": 0.00475, "volume": 7926319.0}, {"date": "2023-02-20", "close": 0.00475, "volume": 28449.0}, {"date": "2023-02-24", "close": 0.00475, "volume": 26316.0}, {"date": "2023-02-27", "close": 0.00475, "volume": 1315789.0}, {"date": "2023-02-28", "close": 0.00475, "volume": 197659.0}, {"date": "2023-03-01", "close": 0.0057, "volume": 58479.0}, {"date": "2023-03-03", "close": 0.00475, "volume": 68421.0}, {"date": "2023-03-06", "close": 0.00475, "volume": 25537.0}, {"date": "2023-03-07", "close": 0.00475, "volume": 4417700.0}, {"date": "2023-03-08", "close": 0.00475, "volume": 2667281.0}, {"date": "2023-03-14", "close": 0.00475, "volume": 210526.0}, {"date": "2023-03-15", "close": 0.004275, "volume": 263158.0}, {"date": "2023-03-17", "close": 0.00475, "volume": 99789.0}, {"date": "2023-03-20", "close": 0.0038, "volume": 2368421.0}, {"date": "2023-03-21", "close": 0.0038, "volume": 1236842.0}, {"date": "2023-03-24", "close": 0.00475, "volume": 7040754.0}, {"date": "2023-03-27", "close": 0.0038, "volume": 3496065.0}, {"date": "2023-03-28", "close": 0.0038, "volume": 3798200.0}, {"date": "2023-03-29", "close": 0.0038, "volume": 1021579.0}, {"date": "2023-04-03", "close": 0.0038, "volume": 25721514.0}, {"date": "2023-04-04", "close": 0.0038, "volume": 4311496.0}, {"date": "2023-04-05", "close": 0.004275, "volume": 342105.0}, {"date": "2023-04-06", "close": 0.0038, "volume": 3108782.0}, {"date": "2023-04-11", "close": 0.0038, "volume": 6846759.0}, {"date": "2023-04-12", "close": 0.0038, "volume": 294637.0}, {"date": "2023-04-13", "close": 0.004, "volume": 1120099.0}, {"date": "2023-04-14", "close": 0.005, "volume": 3725319.0}, {"date": "2023-04-17", "close": 0.005, "volume": 45001.0}, {"date": "2023-04-18", "close": 0.004, "volume": 2756082.0}, {"date": "2023-04-19", "close": 0.004, "volume": 214150.0}, {"date": "2023-04-27", "close": 0.004, "volume": 300000.0}, {"date": "2023-05-01", "close": 0.0035, "volume": 1100000.0}, {"date": "2023-05-02", "close": 0.0035, "volume": 3000000.0}, {"date": "2023-05-03", "close": 0.003, "volume": 766667.0}, {"date": "2023-05-08", "close": 0.003, "volume": 50000.0}, {"date": "2023-05-09", "close": 0.003, "volume": 23333.0}, {"date": "2023-05-10", "close": 0.0035, "volume": 130000.0}, {"date": "2023-05-12", "close": 0.0035, "volume": 123750.0}, {"date": "2023-05-15", "close": 0.003, "volume": 130416.0}, {"date": "2023-05-16", "close": 0.003, "volume": 610000.0}, {"date": "2023-05-17", "close": 0.003, "volume": 1708750.0}, {"date": "2023-05-18", "close": 0.003, "volume": 1332911.0}, {"date": "2023-05-22", "close": 0.004, "volume": 14905003.0}, {"date": "2023-05-23", "close": 0.004, "volume": 1386461.0}, {"date": "2023-05-24", "close": 0.004, "volume": 110000.0}, {"date": "2023-05-25", "close": 0.0035, "volume": 4562980.0}, {"date": "2023-05-29", "close": 0.004, "volume": 371726.0}, {"date": "2023-05-30", "close": 0.004, "volume": 1549639.0}, {"date": "2023-05-31", "close": 0.005, "volume": 1109568.0}, {"date": "2023-06-01", "close": 0.0035, "volume": 5332116.0}, {"date": "2023-06-02", "close": 0.004, "volume": 784667.0}, {"date": "2023-06-05", "close": 0.004, "volume": 2080870.0}, {"date": "2023-06-06", "close": 0.0035, "volume": 1640500.0}, {"date": "2023-06-07", "close": 0.004, "volume": 1407663.0}, {"date": "2023-06-09", "close": 0.0035, "volume": 2276156.0}, {"date": "2023-06-13", "close": 0.003, "volume": 1000.0}, {"date": "2023-06-14", "close": 0.003, "volume": 500.0}, {"date": "2023-06-15", "close": 0.004, "volume": 19758625.0}, {"date": "2023-06-16", "close": 0.005, "volume": 8607949.0}, {"date": "2023-06-19", "close": 0.006, "volume": 36324463.0}, {"date": "2023-06-20", "close": 0.005, "volume": 6835668.0}, {"date": "2023-06-21", "close": 0.006, "volume": 1621304.0}, {"date": "2023-06-22", "close": 0.006, "volume": 4677590.0}, {"date": "2023-06-23", "close": 0.007, "volume": 10176538.0}, {"date": "2023-06-28", "close": 0.009, "volume": 58879568.0}, {"date": "2023-06-29", "close": 0.009, "volume": 12431740.0}, {"date": "2023-06-30", "close": 0.01, "volume": 8026377.0}, {"date": "2023-07-03", "close": 0.009, "volume": 8943040.0}, {"date": "2023-07-04", "close": 0.008, "volume": 10825867.0}, {"date": "2023-07-05", "close": 0.01, "volume": 33569508.0}, {"date": "2023-07-06", "close": 0.009, "volume": 7644364.0}, {"date": "2023-07-07", "close": 0.009, "volume": 10527393.0}, {"date": "2023-07-10", "close": 0.008, "volume": 9395771.0}, {"date": "2023-07-11", "close": 0.008, "volume": 6644459.0}, {"date": "2023-07-12", "close": 0.008, "volume": 879931.0}, {"date": "2023-07-13", "close": 0.008, "volume": 632627.0}, {"date": "2023-07-14", "close": 0.008, "volume": 5158314.0}, {"date": "2023-07-17", "close": 0.008, "volume": 1699734.0}, {"date": "2023-07-18", "close": 0.008, "volume": 1508769.0}, {"date": "2023-07-19", "close": 0.009, "volume": 6829162.0}, {"date": "2023-07-20", "close": 0.008, "volume": 3550774.0}, {"date": "2023-07-21", "close": 0.008, "volume": 1903781.0}, {"date": "2023-07-24", "close": 0.008, "volume": 1975583.0}, {"date": "2023-07-25", "close": 0.008, "volume": 852500.0}, {"date": "2023-07-26", "close": 0.007, "volume": 345000.0}, {"date": "2023-07-27", "close": 0.0075, "volume": 1512267.0}, {"date": "2023-08-01", "close": 0.008, "volume": 42839662.0}, {"date": "2023-08-02", "close": 0.009, "volume": 2515588.0}, {"date": "2023-08-03", "close": 0.008, "volume": 2803082.0}, {"date": "2023-08-04", "close": 0.012, "volume": 98481062.0}, {"date": "2023-08-07", "close": 0.013, "volume": 85214937.0}, {"date": "2023-08-08", "close": 0.011, "volume": 42472487.0}, {"date": "2023-08-09", "close": 0.011, "volume": 18613563.0}, {"date": "2023-08-10", "close": 0.013, "volume": 22713762.0}, {"date": "2023-08-11", "close": 0.013, "volume": 11683206.0}, {"date": "2023-08-14", "close": 0.012, "volume": 16437332.0}, {"date": "2023-08-15", "close": 0.012, "volume": 11634565.0}, {"date": "2023-08-16", "close": 0.013, "volume": 3373241.0}, {"date": "2023-08-17", "close": 0.012, "volume": 8873440.0}, {"date": "2023-08-18", "close": 0.013, "volume": 4013936.0}, {"date": "2023-08-21", "close": 0.012, "volume": 11887275.0}, {"date": "2023-08-22", "close": 0.012, "volume": 844572.0}, {"date": "2023-08-23", "close": 0.019, "volume": 285304130.0}, {"date": "2023-08-24", "close": 0.025, "volume": 192291017.0}, {"date": "2023-08-29", "close": 0.024, "volume": 132234975.0}, {"date": "2023-08-30", "close": 0.024, "volume": 53603495.0}, {"date": "2023-08-31", "close": 0.03, "volume": 112030168.0}, {"date": "2023-09-01", "close": 0.028, "volume": 164626876.0}, {"date": "2023-09-04", "close": 0.032, "volume": 67301938.0}, {"date": "2023-09-05", "close": 0.028, "volume": 75203378.0}, {"date": "2023-09-06", "close": 0.035, "volume": 71633235.0}, {"date": "2023-09-07", "close": 0.039, "volume": 122794645.0}, {"date": "2023-09-08", "close": 0.037, "volume": 116818420.0}, {"date": "2023-09-11", "close": 0.034, "volume": 94998308.0}, {"date": "2023-09-12", "close": 0.031, "volume": 36545177.0}, {"date": "2023-09-13", "close": 0.034, "volume": 62899908.0}, {"date": "2023-09-14", "close": 0.031, "volume": 38482698.0}, {"date": "2023-09-15", "close": 0.03, "volume": 23725175.0}, {"date": "2023-09-18", "close": 0.029, "volume": 48082497.0}, {"date": "2023-09-19", "close": 0.035, "volume": 150372168.0}, {"date": "2023-09-20", "close": 0.034, "volume": 107454524.0}, {"date": "2023-09-21", "close": 0.035, "volume": 56534487.0}, {"date": "2023-09-22", "close": 0.036, "volume": 32309720.0}, {"date": "2023-09-25", "close": 0.032, "volume": 40760736.0}, {"date": "2023-09-26", "close": 0.032, "volume": 52132038.0}, {"date": "2023-09-27", "close": 0.031, "volume": 22409135.0}, {"date": "2023-09-28", "close": 0.028, "volume": 24616924.0}, {"date": "2023-09-29", "close": 0.031, "volume": 24741775.0}, {"date": "2023-10-02", "close": 0.03, "volume": 34509377.0}, {"date": "2023-10-03", "close": 0.03, "volume": 16846082.0}, {"date": "2023-10-04", "close": 0.03, "volume": 20558250.0}, {"date": "2023-10-05", "close": 0.029, "volume": 7797631.0}, {"date": "2023-10-06", "close": 0.028, "volume": 33636809.0}, {"date": "2023-10-09", "close": 0.02, "volume": 152530623.0}, {"date": "2023-10-10", "close": 0.022, "volume": 43342294.0}, {"date": "2023-10-11", "close": 0.023, "volume": 20011544.0}, {"date": "2023-10-12", "close": 0.026, "volume": 54537938.0}, {"date": "2023-10-13", "close": 0.023, "volume": 24353212.0}, {"date": "2023-10-16", "close": 0.023, "volume": 13219486.0}, {"date": "2023-10-17", "close": 0.024, "volume": 17676721.0}, {"date": "2023-10-18", "close": 0.024, "volume": 16917921.0}, {"date": "2023-10-19", "close": 0.024, "volume": 10972876.0}, {"date": "2023-10-20", "close": 0.022, "volume": 13339907.0}, {"date": "2023-10-23", "close": 0.026, "volume": 64162639.0}, {"date": "2023-10-24", "close": 0.033, "volume": 96824933.0}, {"date": "2023-10-25", "close": 0.031, "volume": 68303106.0}, {"date": "2023-10-26", "close": 0.033, "volume": 100664339.0}, {"date": "2023-10-27", "close": 0.039, "volume": 99966285.0}, {"date": "2023-10-30", "close": 0.037, "volume": 145802852.0}, {"date": "2023-10-31", "close": 0.034, "volume": 56042251.0}, {"date": "2023-11-01", "close": 0.033, "volume": 33078280.0}, {"date": "2023-11-02", "close": 0.035, "volume": 31624053.0}, {"date": "2023-11-03", "close": 0.039, "volume": 72381433.0}, {"date": "2023-11-06", "close": 0.037, "volume": 56518182.0}, {"date": "2023-11-07", "close": 0.038, "volume": 18632449.0}, {"date": "2023-11-08", "close": 0.039, "volume": 24976184.0}, {"date": "2023-11-09", "close": 0.05, "volume": 215081321.0}, {"date": "2023-11-10", "close": 0.048, "volume": 64164506.0}, {"date": "2023-11-13", "close": 0.047, "volume": 35370753.0}, {"date": "2023-11-14", "close": 0.068, "volume": 180586118.0}, {"date": "2023-11-15", "close": 0.063, "volume": 234721114.0}, {"date": "2023-11-16", "close": 0.076, "volume": 122029351.0}, {"date": "2023-11-17", "close": 0.068, "volume": 104561715.0}, {"date": "2023-11-20", "close": 0.064, "volume": 58585768.0}, {"date": "2023-11-21", "close": 0.063, "volume": 40429823.0}, {"date": "2023-11-22", "close": 0.06, "volume": 60490184.0}, {"date": "2023-11-23", "close": 0.051, "volume": 85503247.0}, {"date": "2023-11-24", "close": 0.054, "volume": 42308280.0}, {"date": "2023-11-27", "close": 0.048, "volume": 52529730.0}, {"date": "2023-11-28", "close": 0.049, "volume": 49822700.0}, {"date": "2023-11-29", "close": 0.047, "volume": 35176441.0}, {"date": "2023-11-30", "close": 0.043, "volume": 53663010.0}, {"date": "2023-12-01", "close": 0.043, "volume": 22826987.0}, {"date": "2023-12-04", "close": 0.043, "volume": 32918045.0}, {"date": "2023-12-05", "close": 0.036, "volume": 76146507.0}, {"date": "2023-12-06", "close": 0.039, "volume": 65809155.0}, {"date": "2023-12-07", "close": 0.035, "volume": 40527152.0}, {"date": "2023-12-08", "close": 0.04, "volume": 41344308.0}, {"date": "2023-12-11", "close": 0.037, "volume": 78208474.0}, {"date": "2023-12-13", "close": 0.031, "volume": 93168844.0}, {"date": "2023-12-14", "close": 0.035, "volume": 55908404.0}, {"date": "2023-12-15", "close": 0.033, "volume": 31178660.0}, {"date": "2023-12-18", "close": 0.034, "volume": 15979025.0}, {"date": "2023-12-19", "close": 0.04, "volume": 77226753.0}, {"date": "2023-12-20", "close": 0.038, "volume": 58867391.0}, {"date": "2023-12-21", "close": 0.038, "volume": 35073221.0}, {"date": "2023-12-22", "close": 0.038, "volume": 88748231.0}, {"date": "2023-12-27", "close": 0.039, "volume": 40010802.0}, {"date": "2023-12-28", "close": 0.043, "volume": 41515980.0}, {"date": "2023-12-29", "close": 0.04, "volume": 48747458.0}, {"date": "2024-01-02", "close": 0.041, "volume": 14106169.0}, {"date": "2024-01-03", "close": 0.04, "volume": 13895910.0}, {"date": "2024-01-04", "close": 0.038, "volume": 20249161.0}, {"date": "2024-01-05", "close": 0.038, "volume": 16945622.0}, {"date": "2024-01-08", "close": 0.038, "volume": 15788094.0}, {"date": "2024-01-09", "close": 0.036, "volume": 30256625.0}, {"date": "2024-01-10", "close": 0.034, "volume": 36497780.0}, {"date": "2024-01-11", "close": 0.036, "volume": 12581583.0}, {"date": "2024-01-12", "close": 0.034, "volume": 27113300.0}, {"date": "2024-01-15", "close": 0.033, "volume": 15610475.0}, {"date": "2024-01-16", "close": 0.032, "volume": 23355019.0}, {"date": "2024-01-17", "close": 0.03, "volume": 17305289.0}, {"date": "2024-01-18", "close": 0.028, "volume": 26498118.0}, {"date": "2024-01-19", "close": 0.03, "volume": 9388451.0}, {"date": "2024-01-22", "close": 0.026, "volume": 34876580.0}, {"date": "2024-01-23", "close": 0.025, "volume": 36505708.0}, {"date": "2024-01-24", "close": 0.025, "volume": 13730656.0}, {"date": "2024-01-25", "close": 0.026, "volume": 8764992.0}, {"date": "2024-01-29", "close": 0.026, "volume": 13772494.0}, {"date": "2024-01-30", "close": 0.026, "volume": 12479894.0}, {"date": "2024-01-31", "close": 0.026, "volume": 10093690.0}, {"date": "2024-02-01", "close": 0.024, "volume": 16830073.0}, {"date": "2024-02-02", "close": 0.023, "volume": 22265524.0}, {"date": "2024-02-05", "close": 0.022, "volume": 19432605.0}, {"date": "2024-02-06", "close": 0.021, "volume": 11539258.0}, {"date": "2024-02-07", "close": 0.022, "volume": 25744543.0}, {"date": "2024-02-08", "close": 0.023, "volume": 6759232.0}, {"date": "2024-02-09", "close": 0.029, "volume": 43724446.0}, {"date": "2024-02-12", "close": 0.029, "volume": 17165291.0}, {"date": "2024-02-13", "close": 0.027, "volume": 39047371.0}, {"date": "2024-02-14", "close": 0.026, "volume": 10564869.0}, {"date": "2024-02-15", "close": 0.026, "volume": 18742451.0}, {"date": "2024-02-16", "close": 0.027, "volume": 19044626.0}, {"date": "2024-02-19", "close": 0.028, "volume": 13519749.0}, {"date": "2024-02-20", "close": 0.026, "volume": 7185143.0}, {"date": "2024-02-21", "close": 0.025, "volume": 18474531.0}, {"date": "2024-02-22", "close": 0.024, "volume": 10419159.0}, {"date": "2024-02-23", "close": 0.024, "volume": 4938821.0}, {"date": "2024-02-26", "close": 0.024, "volume": 9076566.0}, {"date": "2024-02-27", "close": 0.025, "volume": 5824101.0}, {"date": "2024-02-28", "close": 0.025, "volume": 12944109.0}, {"date": "2024-02-29", "close": 0.025, "volume": 6877174.0}, {"date": "2024-03-01", "close": 0.027, "volume": 26648620.0}, {"date": "2024-03-04", "close": 0.027, "volume": 23890752.0}, {"date": "2024-03-05", "close": 0.026, "volume": 21286593.0}, {"date": "2024-03-06", "close": 0.026, "volume": 12214591.0}, {"date": "2024-03-07", "close": 0.025, "volume": 8348877.0}, {"date": "2024-03-08", "close": 0.024, "volume": 8705401.0}, {"date": "2024-03-11", "close": 0.024, "volume": 3970041.0}, {"date": "2024-03-12", "close": 0.026, "volume": 9698602.0}, {"date": "2024-03-13", "close": 0.025, "volume": 3432667.0}, {"date": "2024-03-14", "close": 0.024, "volume": 5587673.0}, {"date": "2024-03-15", "close": 0.023, "volume": 2455152.0}, {"date": "2024-03-18", "close": 0.025, "volume": 6410805.0}, {"date": "2024-03-19", "close": 0.025, "volume": 9987441.0}, {"date": "2024-03-20", "close": 0.026, "volume": 6330989.0}, {"date": "2024-03-21", "close": 0.025, "volume": 3156536.0}, {"date": "2024-03-22", "close": 0.026, "volume": 17692419.0}, {"date": "2024-03-25", "close": 0.025, "volume": 8030912.0}, {"date": "2024-03-26", "close": 0.024, "volume": 1935479.0}, {"date": "2024-03-27", "close": 0.024, "volume": 8770174.0}, {"date": "2024-03-28", "close": 0.025, "volume": 9545232.0}, {"date": "2024-04-02", "close": 0.025, "volume": 5552767.0}, {"date": "2024-04-03", "close": 0.024, "volume": 1208373.0}, {"date": "2024-04-04", "close": 0.025, "volume": 5827220.0}, {"date": "2024-04-05", "close": 0.027, "volume": 11271989.0}, {"date": "2024-04-08", "close": 0.025, "volume": 5463855.0}, {"date": "2024-04-09", "close": 0.031, "volume": 41219441.0}, {"date": "2024-04-10", "close": 0.032, "volume": 19988957.0}, {"date": "2024-04-11", "close": 0.031, "volume": 9510277.0}, {"date": "2024-04-12", "close": 0.036, "volume": 26149330.0}, {"date": "2024-04-15", "close": 0.035, "volume": 13489857.0}, {"date": "2024-04-16", "close": 0.032, "volume": 20684485.0}, {"date": "2024-04-17", "close": 0.032, "volume": 3739607.0}, {"date": "2024-04-18", "close": 0.033, "volume": 16780682.0}, {"date": "2024-04-19", "close": 0.031, "volume": 7909405.0}, {"date": "2024-04-22", "close": 0.031, "volume": 7707502.0}, {"date": "2024-04-23", "close": 0.032, "volume": 13753794.0}, {"date": "2024-04-24", "close": 0.037, "volume": 35442587.0}, {"date": "2024-04-26", "close": 0.035, "volume": 21320273.0}, {"date": "2024-04-29", "close": 0.034, "volume": 10395326.0}, {"date": "2024-04-30", "close": 0.037, "volume": 28521246.0}, {"date": "2024-05-01", "close": 0.036, "volume": 11654795.0}, {"date": "2024-05-02", "close": 0.034, "volume": 13980764.0}, {"date": "2024-05-03", "close": 0.035, "volume": 10528676.0}, {"date": "2024-05-06", "close": 0.036, "volume": 5411296.0}, {"date": "2024-05-07", "close": 0.04, "volume": 61381044.0}, {"date": "2024-05-08", "close": 0.045, "volume": 54854138.0}, {"date": "2024-05-09", "close": 0.041, "volume": 46990925.0}, {"date": "2024-05-10", "close": 0.041, "volume": 19585316.0}, {"date": "2024-05-13", "close": 0.051, "volume": 60119422.0}, {"date": "2024-05-14", "close": 0.049, "volume": 63300243.0}, {"date": "2024-05-15", "close": 0.051, "volume": 47627531.0}, {"date": "2024-05-16", "close": 0.05, "volume": 14105412.0}, {"date": "2024-05-17", "close": 0.052, "volume": 26485720.0}, {"date": "2024-05-20", "close": 0.052, "volume": 27015394.0}, {"date": "2024-05-21", "close": 0.05, "volume": 13332974.0}, {"date": "2024-05-22", "close": 0.047, "volume": 19071346.0}, {"date": "2024-05-23", "close": 0.049, "volume": 26132343.0}, {"date": "2024-05-24", "close": 0.048, "volume": 9747496.0}, {"date": "2024-05-27", "close": 0.048, "volume": 9980949.0}, {"date": "2024-05-28", "close": 0.048, "volume": 12153583.0}, {"date": "2024-05-29", "close": 0.046, "volume": 7025528.0}, {"date": "2024-05-30", "close": 0.045, "volume": 11197361.0}, {"date": "2024-05-31", "close": 0.044, "volume": 15860401.0}, {"date": "2024-06-03", "close": 0.045, "volume": 7391633.0}, {"date": "2024-06-04", "close": 0.042, "volume": 11522218.0}, {"date": "2024-06-05", "close": 0.038, "volume": 20085388.0}, {"date": "2024-06-06", "close": 0.037, "volume": 24551114.0}, {"date": "2024-06-07", "close": 0.036, "volume": 16934612.0}, {"date": "2024-06-11", "close": 0.033, "volume": 16955252.0}, {"date": "2024-06-12", "close": 0.033, "volume": 27598523.0}, {"date": "2024-06-13", "close": 0.034, "volume": 7259092.0}, {"date": "2024-06-14", "close": 0.032, "volume": 16633601.0}, {"date": "2024-06-17", "close": 0.031, "volume": 10432326.0}, {"date": "2024-06-18", "close": 0.03, "volume": 10928294.0}, {"date": "2024-06-19", "close": 0.029, "volume": 36655937.0}, {"date": "2024-06-20", "close": 0.029, "volume": 11629357.0}, {"date": "2024-06-21", "close": 0.028, "volume": 16962305.0}, {"date": "2024-06-24", "close": 0.026, "volume": 8949437.0}, {"date": "2024-06-25", "close": 0.031, "volume": 19919614.0}, {"date": "2024-06-26", "close": 0.032, "volume": 15084834.0}, {"date": "2024-06-27", "close": 0.031, "volume": 16155892.0}, {"date": "2024-06-28", "close": 0.031, "volume": 13467466.0}, {"date": "2024-07-01", "close": 0.032, "volume": 7132365.0}, {"date": "2024-07-02", "close": 0.031, "volume": 9223462.0}, {"date": "2024-07-03", "close": 0.03, "volume": 5782047.0}, {"date": "2024-07-04", "close": 0.03, "volume": 3424795.0}, {"date": "2024-07-05", "close": 0.031, "volume": 6343618.0}, {"date": "2024-07-08", "close": 0.03, "volume": 2786892.0}, {"date": "2024-07-09", "close": 0.028, "volume": 8619390.0}, {"date": "2024-07-10", "close": 0.028, "volume": 16068877.0}, {"date": "2024-07-11", "close": 0.029, "volume": 4903240.0}, {"date": "2024-07-12", "close": 0.028, "volume": 6652373.0}, {"date": "2024-07-15", "close": 0.027, "volume": 5465579.0}, {"date": "2024-07-16", "close": 0.028, "volume": 3274181.0}, {"date": "2024-07-17", "close": 0.026, "volume": 6454591.0}, {"date": "2024-07-18", "close": 0.026, "volume": 7810935.0}, {"date": "2024-07-19", "close": 0.026, "volume": 8382960.0}, {"date": "2024-07-22", "close": 0.025, "volume": 5095550.0}, {"date": "2024-07-23", "close": 0.026, "volume": 2414362.0}, {"date": "2024-07-24", "close": 0.025, "volume": 5702341.0}, {"date": "2024-07-25", "close": 0.024, "volume": 15358935.0}, {"date": "2024-07-26", "close": 0.023, "volume": 14057581.0}, {"date": "2024-07-29", "close": 0.021, "volume": 6175148.0}, {"date": "2024-07-30", "close": 0.023, "volume": 25664284.0}, {"date": "2024-07-31", "close": 0.024, "volume": 10191355.0}, {"date": "2024-08-01", "close": 0.025, "volume": 4922605.0}, {"date": "2024-08-02", "close": 0.024, "volume": 3144093.0}, {"date": "2024-08-05", "close": 0.022, "volume": 6274450.0}, {"date": "2024-08-06", "close": 0.022, "volume": 7462288.0}, {"date": "2024-08-07", "close": 0.022, "volume": 4161219.0}, {"date": "2024-08-08", "close": 0.022, "volume": 858648.0}, {"date": "2024-08-09", "close": 0.024, "volume": 6915111.0}, {"date": "2024-08-12", "close": 0.023, "volume": 2910833.0}, {"date": "2024-08-13", "close": 0.023, "volume": 3889998.0}, {"date": "2024-08-14", "close": 0.023, "volume": 4464173.0}, {"date": "2024-08-15", "close": 0.023, "volume": 4721535.0}, {"date": "2024-08-16", "close": 0.023, "volume": 1177444.0}, {"date": "2024-08-19", "close": 0.024, "volume": 4717078.0}, {"date": "2024-08-20", "close": 0.026, "volume": 14089339.0}, {"date": "2024-08-21", "close": 0.028, "volume": 14482799.0}, {"date": "2024-08-22", "close": 0.034, "volume": 54358934.0}, {"date": "2024-08-23", "close": 0.03, "volume": 27272045.0}, {"date": "2024-08-26", "close": 0.029, "volume": 16540909.0}, {"date": "2024-08-27", "close": 0.028, "volume": 11998614.0}, {"date": "2024-08-28", "close": 0.027, "volume": 16383497.0}, {"date": "2024-08-29", "close": 0.027, "volume": 4166966.0}, {"date": "2024-08-30", "close": 0.026, "volume": 6448264.0}, {"date": "2024-09-02", "close": 0.03, "volume": 21726196.0}, {"date": "2024-09-03", "close": 0.03, "volume": 11422958.0}, {"date": "2024-09-04", "close": 0.029, "volume": 6106284.0}, {"date": "2024-09-05", "close": 0.029, "volume": 4632125.0}, {"date": "2024-09-06", "close": 0.0295, "volume": 2975175.0}, {"date": "2024-09-09", "close": 0.029, "volume": 4652740.0}, {"date": "2024-09-10", "close": 0.031, "volume": 8759216.0}, {"date": "2024-09-11", "close": 0.032, "volume": 17947138.0}, {"date": "2024-09-12", "close": 0.03, "volume": 10019634.0}, {"date": "2024-09-13", "close": 0.031, "volume": 4944480.0}, {"date": "2024-09-16", "close": 0.033, "volume": 23357674.0}, {"date": "2024-09-17", "close": 0.035, "volume": 12365020.0}, {"date": "2024-09-18", "close": 0.033, "volume": 8359265.0}, {"date": "2024-09-19", "close": 0.036, "volume": 16262383.0}, {"date": "2024-09-20", "close": 0.039, "volume": 32633029.0}, {"date": "2024-09-23", "close": 0.045, "volume": 31421750.0}, {"date": "2024-09-24", "close": 0.043, "volume": 25828470.0}, {"date": "2024-09-25", "close": 0.041, "volume": 19399093.0}, {"date": "2024-09-26", "close": 0.043, "volume": 25718948.0}, {"date": "2024-09-27", "close": 0.046, "volume": 22089110.0}, {"date": "2024-09-30", "close": 0.044, "volume": 24111882.0}, {"date": "2024-10-01", "close": 0.043, "volume": 12550066.0}, {"date": "2024-10-02", "close": 0.045, "volume": 11966793.0}, {"date": "2024-10-03", "close": 0.043, "volume": 2931882.0}, {"date": "2024-10-04", "close": 0.044, "volume": 7013179.0}, {"date": "2024-10-07", "close": 0.044, "volume": 9917158.0}, {"date": "2024-10-08", "close": 0.042, "volume": 22050618.0}, {"date": "2024-10-09", "close": 0.039, "volume": 14948781.0}, {"date": "2024-10-14", "close": 0.039, "volume": 51723331.0}, {"date": "2024-10-15", "close": 0.037, "volume": 22464917.0}, {"date": "2024-10-16", "close": 0.033, "volume": 29380033.0}, {"date": "2024-10-17", "close": 0.032, "volume": 52039393.0}, {"date": "2024-10-18", "close": 0.032, "volume": 18982040.0}, {"date": "2024-10-21", "close": 0.032, "volume": 11625670.0}, {"date": "2024-10-22", "close": 0.031, "volume": 15243067.0}, {"date": "2024-10-23", "close": 0.03, "volume": 11298667.0}, {"date": "2024-10-24", "close": 0.031, "volume": 10980087.0}, {"date": "2024-10-25", "close": 0.032, "volume": 36780919.0}, {"date": "2024-10-28", "close": 0.031, "volume": 14397166.0}, {"date": "2024-10-29", "close": 0.033, "volume": 14378405.0}, {"date": "2024-10-30", "close": 0.032, "volume": 49238790.0}, {"date": "2024-10-31", "close": 0.031, "volume": 20864470.0}, {"date": "2024-11-01", "close": 0.033, "volume": 10714505.0}, {"date": "2024-11-04", "close": 0.032, "volume": 15875114.0}, {"date": "2024-11-05", "close": 0.035, "volume": 25561535.0}, {"date": "2024-11-06", "close": 0.035, "volume": 51644009.0}, {"date": "2024-11-07", "close": 0.031, "volume": 20804244.0}, {"date": "2024-11-08", "close": 0.031, "volume": 33831163.0}, {"date": "2024-11-11", "close": 0.029, "volume": 23056269.0}, {"date": "2024-11-12", "close": 0.028, "volume": 27617051.0}, {"date": "2024-11-13", "close": 0.028, "volume": 14273334.0}, {"date": "2024-11-14", "close": 0.026, "volume": 19836091.0}, {"date": "2024-11-15", "close": 0.025, "volume": 13103338.0}, {"date": "2024-11-18", "close": 0.026, "volume": 14608448.0}, {"date": "2024-11-19", "close": 0.024, "volume": 39096750.0}, {"date": "2024-11-20", "close": 0.023, "volume": 11195890.0}, {"date": "2024-11-21", "close": 0.023, "volume": 35264956.0}, {"date": "2024-11-22", "close": 0.023, "volume": 26931957.0}, {"date": "2024-11-26", "close": 0.017, "volume": 103544305.0}, {"date": "2024-11-27", "close": 0.019, "volume": 37245774.0}, {"date": "2024-11-28", "close": 0.017, "volume": 21403285.0}, {"date": "2024-11-29", "close": 0.015, "volume": 49914106.0}, {"date": "2024-12-02", "close": 0.014, "volume": 28667522.0}, {"date": "2024-12-03", "close": 0.016, "volume": 33618281.0}, {"date": "2024-12-04", "close": 0.016, "volume": 20128548.0}, {"date": "2024-12-05", "close": 0.011, "volume": 91400569.0}, {"date": "2024-12-06", "close": 0.013, "volume": 36744482.0}, {"date": "2024-12-09", "close": 0.012, "volume": 11113489.0}, {"date": "2024-12-10", "close": 0.011, "volume": 32505551.0}, {"date": "2024-12-11", "close": 0.011, "volume": 15874571.0}, {"date": "2024-12-12", "close": 0.011, "volume": 4760721.0}, {"date": "2024-12-13", "close": 0.013, "volume": 31946341.0}, {"date": "2024-12-16", "close": 0.012, "volume": 13565714.0}, {"date": "2024-12-17", "close": 0.011, "volume": 3749891.0}, {"date": "2024-12-18", "close": 0.011, "volume": 5168511.0}, {"date": "2024-12-19", "close": 0.011, "volume": 4368475.0}, {"date": "2024-12-20", "close": 0.011, "volume": 15170282.0}, {"date": "2024-12-23", "close": 0.011, "volume": 12611356.0}, {"date": "2024-12-24", "close": 0.011, "volume": 8064981.0}, {"date": "2024-12-27", "close": 0.01, "volume": 4367323.0}, {"date": "2024-12-30", "close": 0.01, "volume": 2177759.0}, {"date": "2024-12-31", "close": 0.011, "volume": 1588923.0}, {"date": "2025-01-02", "close": 0.01, "volume": 2042429.0}, {"date": "2025-01-03", "close": 0.011, "volume": 1902640.0}, {"date": "2025-01-06", "close": 0.01, "volume": 1823469.0}, {"date": "2025-01-07", "close": 0.0105, "volume": 1897557.0}, {"date": "2025-01-08", "close": 0.015, "volume": 34728757.0}, {"date": "2025-01-13", "close": 0.008, "volume": 127497363.0}, {"date": "2025-01-14", "close": 0.008, "volume": 24349805.0}, {"date": "2025-01-15", "close": 0.008, "volume": 25242862.0}, {"date": "2025-01-16", "close": 0.008, "volume": 12237043.0}, {"date": "2025-01-17", "close": 0.008, "volume": 8444637.0}, {"date": "2025-01-20", "close": 0.007, "volume": 4634155.0}, {"date": "2025-01-21", "close": 0.007, "volume": 4726036.0}, {"date": "2025-01-22", "close": 0.007, "volume": 5808687.0}, {"date": "2025-01-23", "close": 0.007, "volume": 2018814.0}, {"date": "2025-01-24", "close": 0.007, "volume": 3195271.0}, {"date": "2025-01-28", "close": 0.007, "volume": 39516760.0}, {"date": "2025-01-29", "close": 0.008, "volume": 5329918.0}, {"date": "2025-01-30", "close": 0.007, "volume": 2204562.0}, {"date": "2025-01-31", "close": 0.007, "volume": 3097337.0}, {"date": "2025-02-03", "close": 0.007, "volume": 11698647.0}, {"date": "2025-02-04", "close": 0.007, "volume": 5396094.0}, {"date": "2025-02-05", "close": 0.007, "volume": 10571162.0}, {"date": "2025-02-06", "close": 0.007, "volume": 3699016.0}, {"date": "2025-02-07", "close": 0.007, "volume": 7223275.0}, {"date": "2025-02-10", "close": 0.007, "volume": 2249347.0}, {"date": "2025-02-11", "close": 0.007, "volume": 2660222.0}, {"date": "2025-02-12", "close": 0.007, "volume": 10741001.0}, {"date": "2025-02-13", "close": 0.007, "volume": 2338188.0}, {"date": "2025-02-14", "close": 0.008, "volume": 2937198.0}, {"date": "2025-02-17", "close": 0.006, "volume": 19151429.0}, {"date": "2025-02-18", "close": 0.006, "volume": 950000.0}, {"date": "2025-02-19", "close": 0.006, "volume": 2146779.0}, {"date": "2025-02-20", "close": 0.006, "volume": 1838715.0}, {"date": "2025-02-21", "close": 0.007, "volume": 1295648.0}, {"date": "2025-02-24", "close": 0.006, "volume": 431407.0}, {"date": "2025-02-25", "close": 0.006, "volume": 2210050.0}, {"date": "2025-02-26", "close": 0.006, "volume": 663121.0}, {"date": "2025-02-27", "close": 0.005, "volume": 31344651.0}, {"date": "2025-02-28", "close": 0.004, "volume": 27488596.0}, {"date": "2025-03-03", "close": 0.006, "volume": 13859909.0}, {"date": "2025-03-04", "close": 0.006, "volume": 2968860.0}, {"date": "2025-03-05", "close": 0.005, "volume": 2483067.0}, {"date": "2025-03-06", "close": 0.006, "volume": 1403410.0}, {"date": "2025-03-07", "close": 0.0055, "volume": 4566329.0}, {"date": "2025-03-10", "close": 0.006, "volume": 2634360.0}, {"date": "2025-03-11", "close": 0.005, "volume": 1175242.0}, {"date": "2025-03-12", "close": 0.005, "volume": 1708556.0}, {"date": "2025-03-13", "close": 0.005, "volume": 9516809.0}, {"date": "2025-03-14", "close": 0.005, "volume": 13492131.0}, {"date": "2025-03-17", "close": 0.005, "volume": 3020681.0}, {"date": "2025-03-18", "close": 0.005, "volume": 5281759.0}, {"date": "2025-03-19", "close": 0.0055, "volume": 1192159.0}, {"date": "2025-03-20", "close": 0.005, "volume": 4664845.0}, {"date": "2025-03-21", "close": 0.006, "volume": 1677300.0}, {"date": "2025-03-24", "close": 0.005, "volume": 1842321.0}, {"date": "2025-03-25", "close": 0.005, "volume": 606779.0}, {"date": "2025-03-26", "close": 0.005, "volume": 650011.0}, {"date": "2025-03-27", "close": 0.0055, "volume": 9719361.0}, {"date": "2025-03-28", "close": 0.0055, "volume": 865508.0}, {"date": "2025-03-31", "close": 0.0055, "volume": 1451707.0}, {"date": "2025-04-01", "close": 0.005, "volume": 801000.0}, {"date": "2025-04-02", "close": 0.005, "volume": 39305417.0}, {"date": "2025-04-03", "close": 0.0045, "volume": 8423202.0}, {"date": "2025-04-04", "close": 0.0045, "volume": 1053419.0}, {"date": "2025-04-07", "close": 0.004, "volume": 9991148.0}, {"date": "2025-04-08", "close": 0.004, "volume": 22602374.0}, {"date": "2025-04-09", "close": 0.005, "volume": 17105971.0}, {"date": "2025-04-10", "close": 0.005, "volume": 8425101.0}, {"date": "2025-04-11", "close": 0.004, "volume": 4635792.0}, {"date": "2025-04-14", "close": 0.005, "volume": 16300874.0}, {"date": "2025-04-15", "close": 0.004, "volume": 1119976.0}, {"date": "2025-04-16", "close": 0.005, "volume": 6793929.0}, {"date": "2025-04-17", "close": 0.006, "volume": 863958.0}, {"date": "2025-04-22", "close": 0.005, "volume": 181607.0}, {"date": "2025-04-23", "close": 0.005, "volume": 2461179.0}, {"date": "2025-04-24", "close": 0.005, "volume": 3555047.0}, {"date": "2025-04-28", "close": 0.005, "volume": 3526664.0}, {"date": "2025-04-29", "close": 0.005, "volume": 2185466.0}, {"date": "2025-04-30", "close": 0.005, "volume": 1313978.0}, {"date": "2025-05-01", "close": 0.005, "volume": 3663010.0}, {"date": "2025-05-02", "close": 0.005, "volume": 855468.0}, {"date": "2025-05-05", "close": 0.005, "volume": 3660883.0}, {"date": "2025-05-06", "close": 0.005, "volume": 7913879.0}, {"date": "2025-05-07", "close": 0.005, "volume": 2551419.0}, {"date": "2025-05-08", "close": 0.005, "volume": 1290588.0}, {"date": "2025-05-09", "close": 0.005, "volume": 5338635.0}, {"date": "2025-05-12", "close": 0.005, "volume": 4735620.0}, {"date": "2025-05-13", "close": 0.005, "volume": 8854272.0}, {"date": "2025-05-14", "close": 0.005, "volume": 1666642.0}, {"date": "2025-05-15", "close": 0.004, "volume": 1595407.0}, {"date": "2025-05-16", "close": 0.004, "volume": 5135293.0}, {"date": "2025-05-19", "close": 0.007, "volume": 76114155.0}, {"date": "2025-05-20", "close": 0.005, "volume": 19775367.0}, {"date": "2025-05-21", "close": 0.006, "volume": 2028901.0}, {"date": "2025-05-22", "close": 0.006, "volume": 7498237.0}, {"date": "2025-05-23", "close": 0.006, "volume": 583330.0}, {"date": "2025-05-26", "close": 0.007, "volume": 2431002.0}, {"date": "2025-05-27", "close": 0.006, "volume": 2059586.0}, {"date": "2025-05-28", "close": 0.006, "volume": 958865.0}, {"date": "2025-05-29", "close": 0.006, "volume": 11694393.0}, {"date": "2025-05-30", "close": 0.006, "volume": 10639661.0}, {"date": "2025-06-02", "close": 0.006, "volume": 7389862.0}, {"date": "2025-06-03", "close": 0.006, "volume": 16113652.0}, {"date": "2025-06-04", "close": 0.007, "volume": 2502072.0}, {"date": "2025-06-05", "close": 0.006, "volume": 4023957.0}, {"date": "2025-06-06", "close": 0.006, "volume": 1602071.0}, {"date": "2025-06-10", "close": 0.005, "volume": 13716506.0}, {"date": "2025-06-11", "close": 0.006, "volume": 10965428.0}, {"date": "2025-06-12", "close": 0.006, "volume": 978484.0}, {"date": "2025-06-13", "close": 0.006, "volume": 2581417.0}, {"date": "2025-06-16", "close": 0.006, "volume": 2022266.0}, {"date": "2025-06-17", "close": 0.005, "volume": 1163221.0}, {"date": "2025-06-18", "close": 0.0055, "volume": 4016673.0}, {"date": "2025-06-19", "close": 0.005, "volume": 45109454.0}, {"date": "2025-06-20", "close": 0.004, "volume": 21803259.0}, {"date": "2025-06-23", "close": 0.005, "volume": 7927649.0}, {"date": "2025-06-24", "close": 0.005, "volume": 2123338.0}, {"date": "2025-06-25", "close": 0.005, "volume": 2962660.0}, {"date": "2025-06-26", "close": 0.004, "volume": 15106064.0}, {"date": "2025-06-27", "close": 0.004, "volume": 7387690.0}, {"date": "2025-06-30", "close": 0.004, "volume": 2031022.0}, {"date": "2025-07-01", "close": 0.005, "volume": 4859561.0}, {"date": "2025-07-02", "close": 0.004, "volume": 1286638.0}, {"date": "2025-07-03", "close": 0.004, "volume": 3773615.0}, {"date": "2025-07-04", "close": 0.004, "volume": 5945328.0}, {"date": "2025-07-07", "close": 0.004, "volume": 1418568.0}, {"date": "2025-07-08", "close": 0.004, "volume": 31976594.0}, {"date": "2025-07-09", "close": 0.004, "volume": 53747439.0}, {"date": "2025-07-10", "close": 0.004, "volume": 17261242.0}, {"date": "2025-07-11", "close": 0.004, "volume": 3561135.0}, {"date": "2025-07-14", "close": 0.004, "volume": 6602905.0}, {"date": "2025-07-15", "close": 0.004, "volume": 2040252.0}, {"date": "2025-07-16", "close": 0.004, "volume": 2449362.0}, {"date": "2025-07-17", "close": 0.0045, "volume": 1288136.0}, {"date": "2025-07-18", "close": 0.004, "volume": 1127686.0}, {"date": "2025-07-21", "close": 0.004, "volume": 3211215.0}, {"date": "2025-07-22", "close": 0.004, "volume": 3117685.0}, {"date": "2025-07-23", "close": 0.004, "volume": 906027.0}, {"date": "2025-07-24", "close": 0.0045, "volume": 10693181.0}, {"date": "2025-07-25", "close": 0.0045, "volume": 5807321.0}, {"date": "2025-07-28", "close": 0.005, "volume": 1234959.0}, {"date": "2025-07-29", "close": 0.004, "volume": 3513100.0}, {"date": "2025-07-30", "close": 0.004, "volume": 1894836.0}, {"date": "2025-07-31", "close": 0.0045, "volume": 276639.0}, {"date": "2025-08-01", "close": 0.0045, "volume": 497011.0}, {"date": "2025-08-04", "close": 0.004, "volume": 829215.0}, {"date": "2025-08-05", "close": 0.004, "volume": 467128.0}, {"date": "2025-08-06", "close": 0.004, "volume": 72817.0}, {"date": "2025-08-07", "close": 0.0045, "volume": 853192.0}, {"date": "2025-08-08", "close": 0.004, "volume": 533232.0}, {"date": "2025-08-11", "close": 0.004, "volume": 2035943.0}, {"date": "2025-08-12", "close": 0.004, "volume": 1618150.0}, {"date": "2025-08-13", "close": 0.004, "volume": 202807.0}, {"date": "2025-08-14", "close": 0.004, "volume": 566002.0}, {"date": "2025-08-15", "close": 0.004, "volume": 10645254.0}, {"date": "2025-08-18", "close": 0.004, "volume": 34695643.0}, {"date": "2025-08-19", "close": 0.004, "volume": 2335415.0}, {"date": "2025-08-20", "close": 0.004, "volume": 665491.0}, {"date": "2025-08-21", "close": 0.0045, "volume": 202554.0}, {"date": "2025-08-22", "close": 0.004, "volume": 29939336.0}, {"date": "2025-08-25", "close": 0.004, "volume": 2553660.0}, {"date": "2025-08-26", "close": 0.0045, "volume": 400000.0}, {"date": "2025-08-27", "close": 0.0045, "volume": 1664684.0}, {"date": "2025-08-29", "close": 0.004, "volume": 188932.0}, {"date": "2025-09-01", "close": 0.004, "volume": 2035937.0}, {"date": "2025-09-02", "close": 0.004, "volume": 3048331.0}, {"date": "2025-09-03", "close": 0.0045, "volume": 448027.0}, {"date": "2025-09-04", "close": 0.004, "volume": 83000.0}, {"date": "2025-09-05", "close": 0.0045, "volume": 233759.0}, {"date": "2025-09-08", "close": 0.0045, "volume": 1370264.0}, {"date": "2025-09-09", "close": 0.0045, "volume": 335061.0}, {"date": "2025-09-10", "close": 0.004, "volume": 2574750.0}, {"date": "2025-09-11", "close": 0.004, "volume": 4488853.0}, {"date": "2025-09-12", "close": 0.0045, "volume": 210472.0}, {"date": "2025-09-15", "close": 0.004, "volume": 6131192.0}, {"date": "2025-09-16", "close": 0.004, "volume": 453856.0}, {"date": "2025-09-17", "close": 0.004, "volume": 1806542.0}, {"date": "2025-09-18", "close": 0.004, "volume": 1555351.0}, {"date": "2025-09-19", "close": 0.004, "volume": 1843625.0}, {"date": "2025-09-22", "close": 0.004, "volume": 8085243.0}, {"date": "2025-09-23", "close": 0.005, "volume": 538768.0}, {"date": "2025-09-24", "close": 0.005, "volume": 2035214.0}, {"date": "2025-09-25", "close": 0.004, "volume": 1302474.0}, {"date": "2025-09-26", "close": 0.0045, "volume": 1936790.0}, {"date": "2025-09-29", "close": 0.004, "volume": 3785473.0}, {"date": "2025-09-30", "close": 0.005, "volume": 839568.0}, {"date": "2025-10-01", "close": 0.004, "volume": 4326218.0}, {"date": "2025-10-02", "close": 0.004, "volume": 975825.0}, {"date": "2025-10-03", "close": 0.005, "volume": 10578023.0}, {"date": "2025-10-06", "close": 0.004, "volume": 9658662.0}, {"date": "2025-10-07", "close": 0.004, "volume": 13104630.0}, {"date": "2025-10-08", "close": 0.004, "volume": 2190556.0}, {"date": "2025-10-09", "close": 0.004, "volume": 2385916.0}, {"date": "2025-10-10", "close": 0.006, "volume": 45627907.0}, {"date": "2025-10-13", "close": 0.005, "volume": 39663393.0}, {"date": "2025-10-14", "close": 0.005, "volume": 8224668.0}, {"date": "2025-10-15", "close": 0.006, "volume": 46072381.0}, {"date": "2025-10-16", "close": 0.008, "volume": 78091915.0}, {"date": "2025-10-17", "close": 0.009, "volume": 30557792.0}, {"date": "2025-10-20", "close": 0.007, "volume": 12969236.0}, {"date": "2025-10-21", "close": 0.007, "volume": 29291414.0}, {"date": "2025-10-22", "close": 0.007, "volume": 6239999.0}, {"date": "2025-10-23", "close": 0.007, "volume": 5039204.0}, {"date": "2025-10-24", "close": 0.007, "volume": 7103118.0}, {"date": "2025-10-27", "close": 0.006, "volume": 37312781.0}, {"date": "2025-10-28", "close": 0.006, "volume": 23808375.0}, {"date": "2025-10-29", "close": 0.005, "volume": 2212980.0}, {"date": "2025-10-30", "close": 0.007, "volume": 6624667.0}, {"date": "2025-10-31", "close": 0.006, "volume": 1133397.0}, {"date": "2025-11-03", "close": 0.007, "volume": 2485560.0}, {"date": "2025-11-04", "close": 0.006, "volume": 10161806.0}, {"date": "2025-11-05", "close": 0.006, "volume": 4159314.0}, {"date": "2025-11-06", "close": 0.007, "volume": 4574223.0}, {"date": "2025-11-07", "close": 0.006, "volume": 3845435.0}, {"date": "2025-11-10", "close": 0.006, "volume": 736121.0}, {"date": "2025-11-11", "close": 0.006, "volume": 1020100.0}, {"date": "2025-11-12", "close": 0.006, "volume": 7578902.0}, {"date": "2025-11-13", "close": 0.007, "volume": 22705861.0}, {"date": "2025-11-14", "close": 0.006, "volume": 9913675.0}, {"date": "2025-11-17", "close": 0.006, "volume": 1884315.0}, {"date": "2025-11-18", "close": 0.006, "volume": 2994438.0}, {"date": "2025-11-19", "close": 0.006, "volume": 2590923.0}, {"date": "2025-11-20", "close": 0.005, "volume": 31467361.0}, {"date": "2025-11-21", "close": 0.005, "volume": 3252169.0}, {"date": "2025-11-24", "close": 0.006, "volume": 1294083.0}, {"date": "2025-11-25", "close": 0.006, "volume": 2704906.0}, {"date": "2025-11-26", "close": 0.005, "volume": 1468117.0}, {"date": "2025-11-27", "close": 0.005, "volume": 1802200.0}, {"date": "2025-11-28", "close": 0.005, "volume": 109853.0}, {"date": "2025-12-01", "close": 0.0055, "volume": 1716942.0}, {"date": "2025-12-02", "close": 0.005, "volume": 1694168.0}, {"date": "2025-12-03", "close": 0.005, "volume": 1102676.0}, {"date": "2025-12-04", "close": 0.005, "volume": 208206.0}, {"date": "2025-12-05", "close": 0.005, "volume": 8226.0}, {"date": "2025-12-08", "close": 0.005, "volume": 1471551.0}, {"date": "2025-12-09", "close": 0.005, "volume": 239423.0}, {"date": "2025-12-10", "close": 0.0055, "volume": 1255711.0}, {"date": "2025-12-11", "close": 0.005, "volume": 5397793.0}, {"date": "2025-12-12", "close": 0.005, "volume": 9734440.0}, {"date": "2025-12-15", "close": 0.004, "volume": 18259576.0}, {"date": "2025-12-16", "close": 0.005, "volume": 846853.0}, {"date": "2025-12-17", "close": 0.005, "volume": 3175940.0}, {"date": "2025-12-18", "close": 0.005, "volume": 2316844.0}, {"date": "2025-12-19", "close": 0.004, "volume": 1428890.0}, {"date": "2025-12-22", "close": 0.004, "volume": 1832855.0}, {"date": "2025-12-23", "close": 0.005, "volume": 3376442.0}, {"date": "2025-12-24", "close": 0.005, "volume": 3412952.0}, {"date": "2025-12-29", "close": 0.005, "volume": 4743691.0}, {"date": "2025-12-30", "close": 0.005, "volume": 705335.0}, {"date": "2025-12-31", "close": 0.005, "volume": 1139898.0}, {"date": "2026-01-02", "close": 0.005, "volume": 102532.0}, {"date": "2026-01-05", "close": 0.005, "volume": 372802.0}, {"date": "2026-01-06", "close": 0.006, "volume": 5843249.0}, {"date": "2026-01-07", "close": 0.005, "volume": 1922064.0}, {"date": "2026-01-08", "close": 0.0055, "volume": 11268604.0}, {"date": "2026-01-09", "close": 0.006, "volume": 2389957.0}, {"date": "2026-01-12", "close": 0.0055, "volume": 1549493.0}, {"date": "2026-01-13", "close": 0.005, "volume": 6067227.0}, {"date": "2026-01-14", "close": 0.005, "volume": 12840573.0}, {"date": "2026-01-15", "close": 0.005, "volume": 2236666.0}, {"date": "2026-01-16", "close": 0.005, "volume": 2285536.0}, {"date": "2026-01-19", "close": 0.005, "volume": 5146636.0}, {"date": "2026-01-20", "close": 0.005, "volume": 2708953.0}, {"date": "2026-01-21", "close": 0.005, "volume": 568887.0}, {"date": "2026-01-22", "close": 0.0055, "volume": 868463.0}, {"date": "2026-01-23", "close": 0.005, "volume": 4673168.0}, {"date": "2026-01-27", "close": 0.005, "volume": 4959204.0}, {"date": "2026-01-28", "close": 0.005, "volume": 8000066.0}, {"date": "2026-01-29", "close": 0.006, "volume": 3628990.0}, {"date": "2026-01-30", "close": 0.005, "volume": 4016010.0}, {"date": "2026-02-02", "close": 0.005, "volume": 3331764.0}, {"date": "2026-02-03", "close": 0.005, "volume": 35649656.0}, {"date": "2026-02-04", "close": 0.005, "volume": 3569848.0}, {"date": "2026-02-05", "close": 0.004, "volume": 3577501.0}, {"date": "2026-02-06", "close": 0.004, "volume": 1719729.0}, {"date": "2026-02-09", "close": 0.005, "volume": 14026818.0}, {"date": "2026-02-10", "close": 0.0045, "volume": 262047.0}, {"date": "2026-02-11", "close": 0.005, "volume": 288108.0}, {"date": "2026-02-12", "close": 0.005, "volume": 684381.0}, {"date": "2026-02-13", "close": 0.0045, "volume": 722306.0}, {"date": "2026-02-16", "close": 0.0045, "volume": 356226.0}, {"date": "2026-02-17", "close": 0.005, "volume": 6455093.0}, {"date": "2026-02-18", "close": 0.005, "volume": 2425711.0}, {"date": "2026-02-19", "close": 0.0045, "volume": 29411.0}, {"date": "2026-02-20", "close": 0.0045, "volume": 190000.0}, {"date": "2026-02-23", "close": 0.0045, "volume": 1000429.0}, {"date": "2026-02-24", "close": 0.0045, "volume": 2409230.0}, {"date": "2026-02-26", "close": 0.004, "volume": 1090386.0}, {"date": "2026-02-27", "close": 0.004, "volume": 109240.0}, {"date": "2026-03-02", "close": 0.004, "volume": 7919800.0}, {"date": "2026-03-03", "close": 0.0045, "volume": 6702933.0}, {"date": "2026-03-04", "close": 0.0045, "volume": 350000.0}, {"date": "2026-03-05", "close": 0.0045, "volume": 1649490.0}, {"date": "2026-03-06", "close": 0.0045, "volume": 1573823.0}, {"date": "2026-03-09", "close": 0.005, "volume": 4166911.0}, {"date": "2026-03-10", "close": 0.004, "volume": 899628.0}, {"date": "2026-03-11", "close": 0.004, "volume": 470686.0}, {"date": "2026-03-12", "close": 0.004, "volume": 497933.0}, {"date": "2026-03-13", "close": 0.004, "volume": 849411.0}, {"date": "2026-03-16", "close": 0.004, "volume": 2176216.0}, {"date": "2026-03-17", "close": 0.004, "volume": 80000.0}, {"date": "2026-03-18", "close": 0.004, "volume": 706250.0}, {"date": "2026-03-19", "close": 0.004, "volume": 163000.0}, {"date": "2026-03-20", "close": 0.004, "volume": 4304026.0}, {"date": "2026-03-23", "close": 0.004, "volume": 1722949.0}, {"date": "2026-03-24", "close": 0.004, "volume": 576660.0}, {"date": "2026-03-25", "close": 0.004, "volume": 115000.0}, {"date": "2026-03-26", "close": 0.004, "volume": 100959.0}, {"date": "2026-03-27", "close": 0.0045, "volume": 1200000.0}, {"date": "2026-03-30", "close": 0.004, "volume": 49663956.0}, {"date": "2026-03-31", "close": 0.004, "volume": 10440174.0}, {"date": "2026-04-01", "close": 0.004, "volume": 784860.0}, {"date": "2026-04-02", "close": 0.004, "volume": 301263.0}, {"date": "2026-04-07", "close": 0.004, "volume": 6607917.0}, {"date": "2026-04-08", "close": 0.0035, "volume": 1842448.0}, {"date": "2026-04-09", "close": 0.004, "volume": 2229656.0}, {"date": "2026-04-10", "close": 0.004, "volume": 401227.0}, {"date": "2026-04-13", "close": 0.004, "volume": 912396.0}, {"date": "2026-04-14", "close": 0.004, "volume": 1570030.0}, {"date": "2026-04-15", "close": 0.0035, "volume": 869630.0}, {"date": "2026-04-16", "close": 0.004, "volume": 6865768.0}, {"date": "2026-04-17", "close": 0.004, "volume": 4074656.0}, {"date": "2026-04-20", "close": 0.004, "volume": 5844033.0}, {"date": "2026-04-21", "close": 0.004, "volume": 482239.0}, {"date": "2026-04-23", "close": 0.004, "volume": 611669.0}, {"date": "2026-04-24", "close": 0.0045, "volume": 6369487.0}, {"date": "2026-04-27", "close": 0.004, "volume": 2897248.0}, {"date": "2026-04-28", "close": 0.004, "volume": 2586808.0}, {"date": "2026-04-29", "close": 0.004, "volume": 5159782.0}, {"date": "2026-04-30", "close": 0.004, "volume": 12022440.0}, {"date": "2026-05-01", "close": 0.004, "volume": 8344354.0}, {"date": "2026-05-04", "close": 0.004, "volume": 5702433.0}, {"date": "2026-05-05", "close": 0.004, "volume": 4061501.0}, {"date": "2026-05-06", "close": 0.004, "volume": 2222364.0}, {"date": "2026-05-07", "close": 0.004, "volume": 1383850.0}, {"date": "2026-05-08", "close": 0.004, "volume": 2620626.0}, {"date": "2026-05-11", "close": 0.004, "volume": 11738550.0}, {"date": "2026-05-12", "close": 0.004, "volume": 370000.0}, {"date": "2026-05-13", "close": 0.0035, "volume": 275000.0}, {"date": "2026-05-14", "close": 0.003, "volume": 100000.0}, {"date": "2026-05-15", "close": 0.004, "volume": 841135.0}, {"date": "2026-05-18", "close": 0.003, "volume": 466000.0}, {"date": "2026-05-19", "close": 0.0035, "volume": 12525125.0}, {"date": "2026-05-20", "close": 0.0035, "volume": 256303.0}, {"date": "2026-05-21", "close": 0.003, "volume": 70895.0}, {"date": "2026-05-22", "close": 0.0035, "volume": 377463.0}, {"date": "2026-05-25", "close": 0.0035, "volume": 4438445.0}, {"date": "2026-05-26", "close": 0.004, "volume": 1498596.0}, {"date": "2026-05-27", "close": 0.0035, "volume": 408058.0}, {"date": "2026-05-28", "close": 0.0035, "volume": 11616007.0}, {"date": "2026-05-29", "close": 0.004, "volume": 521538.0}, {"date": "2026-06-01", "close": 0.0035, "volume": 5713928.0}, {"date": "2026-06-02", "close": 0.0035, "volume": 1166611.0}, {"date": "2026-06-03", "close": 0.003, "volume": 874828.0}, {"date": "2026-06-04", "close": 0.004, "volume": 1204728.0}, {"date": "2026-06-05", "close": 0.004, "volume": 4052744.0}, {"date": "2026-06-09", "close": 0.0035, "volume": 5864023.0}, {"date": "2026-06-10", "close": 0.0035, "volume": 1468907.0}, {"date": "2026-06-11", "close": 0.0035, "volume": 11421737.0}, {"date": "2026-06-12", "close": 0.0035, "volume": 4954915.0}, {"date": "2026-06-15", "close": 0.0035, "volume": 3061317.0}, {"date": "2026-06-16", "close": 0.0035, "volume": 1100000.0}, {"date": "2026-06-17", "close": 0.003, "volume": 11425043.0}, {"date": "2026-06-18", "close": 0.003, "volume": 260668.0}, {"date": "2026-06-19", "close": 0.003, "volume": 462176.0}, {"date": "2026-06-22", "close": 0.003, "volume": 922000.0}, {"date": "2026-06-23", "close": 0.003, "volume": 8506250.0}, {"date": "2026-06-24", "close": 0.003, "volume": 1766600.0}, {"date": "2026-06-25", "close": 0.0035, "volume": 4284594.0}, {"date": "2026-06-26", "close": 0.003, "volume": 3232816.0}, {"date": "2026-06-29", "close": 0.003, "volume": 3374510.0}, {"date": "2026-06-30", "close": 0.003, "volume": 50328817.0}, {"date": "2026-07-03", "close": 0.003, "volume": 10375.0}, {"date": "2026-07-06", "close": 0.003, "volume": 705044.0}, {"date": "2026-07-08", "close": 0.003, "volume": 11283203.0}, {"date": "2026-07-09", "close": 0.003, "volume": 2108655.0}, {"date": "2026-07-10", "close": 0.003, "volume": 2506017.0}, {"date": "2026-07-13", "close": 0.003, "volume": 8654035.0}, {"date": "2026-07-14", "close": 0.003, "volume": 770191.0}, {"date": "2026-07-15", "close": 0.003, "volume": 6304.0}, {"date": "2026-07-16", "close": 0.003, "volume": 516515.0}, {"date": "2026-07-17", "close": 0.003, "volume": 1567500.0}, {"date": "2026-07-20", "close": 0.003, "volume": 560900.0}, {"date": "2026-07-21", "close": 0.003, "volume": 1067692.0}, {"date": "2026-07-22", "close": 0.003, "volume": 356541.0}, {"date": "2026-07-23", "close": 0.003, "volume": 1628249.0}, {"date": "2026-07-24", "close": 0.003, "volume": 1033357.0}, {"date": "2026-07-27", "close": 0.003, "volume": 864487.0}, {"date": "2026-07-28", "close": 0.003, "volume": 1403721.0}, {"date": "2026-07-29", "close": 0.003, "volume": 660666.0}, {"date": "2026-07-30", "close": 0.0035, "volume": 20044228.0}, {"date": "2026-07-31", "close": 0.003, "volume": 3761736.0}, {"date": "2026-08-03", "close": 0.003, "volume": 1060900.0}, {"date": "2026-08-04", "close": 0.003, "volume": 1253275.0}, {"date": "2026-08-05", "close": 0.003, "volume": 3698070.0}, {"date": "2026-08-06", "close": 0.003, "volume": 471729.0}, {"date": "2026-08-07", "close": 0.003, "volume": 107500.0}, {"date": "2026-08-10", "close": 0.003, "volume": 3322720.0}, {"date": "2026-08-11", "close": 0.003, "volume": 296075.0}, {"date": "2026-08-12", "close": 0.0035, "volume": 904000.0}, {"date": "2026-08-13", "close": 0.003, "volume": 4137203.0}, {"date": "2026-08-14", "close": 0.003, "volume": 100000.0}, {"date": "2026-08-17", "close": 0.003, "volume": 130755.0}, {"date": "2026-08-18", "close": 0.003, "volume": 709295.0}, {"date": "2026-08-19", "close": 0.003, "volume": 129789.0}, {"date": "2026-08-20", "close": 0.003, "volume": 1500000.0}, {"date": "2026-08-21", "close": 0.003, "volume": 1365000.0}, {"date": "2026-08-25", "close": 0.003, "volume": 265116.0}, {"date": "2026-08-27", "close": 0.003, "volume": 2311306.0}, {"date": "2026-08-28", "close": 0.003, "volume": 50796.0}, {"date": "2026-08-31", "close": 0.003, "volume": 39622.0}, {"date": "2026-09-01", "close": 0.004, "volume": 10631635.0}, {"date": "2026-09-02", "close": 0.003, "volume": 252867.0}, {"date": "2026-09-03", "close": 0.003, "volume": 2020000.0}, {"date": "2026-09-04", "close": 0.003, "volume": 736000.0}, {"date": "2026-09-07", "close": 0.003, "volume": 1209751.0}, {"date": "2026-09-08", "close": 0.003, "volume": 2000000.0}, {"date": "2026-09-18", "close": 0.003, "volume": 1301.0}], "refreshing": true}