{"ticker": "SVG", "overview": {"name": "Savannah Goldfields 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": "SVG", "has_prices": true, "as_of": "2026-09-18", "last": 0.007, "prev_close": 0.005, "change": 0.002, "change_pct": 0.4, "session_volume": 7143697.0, "vwap_5": 0.005955220081089476, "vwap_20": 0.007122791099128794, "vwap_60": 0.009141963220729613, "vwap_250": 0.0167220571445932, "high_52w": 0.022, "low_52w": 0.005, "avg_volume_20": 3814213.15, "sessions": 400, "market_cap": {"value": 11207885.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03150677", "src": "ASX", "ticker": "SVG", "cik": "", "company": "Savannah Goldfields Limited", "company_raw": "Savannah Goldfields Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in SVG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150677", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35442}, {"id": "ASXSH-03146618", "src": "ASX", "ticker": "SVG", "cik": "", "company": "Savannah Goldfields Limited", "company_raw": "Savannah Goldfields Limited", "who": "Samuel Holdings Pty Ltd atf The Samuel Discretionary Trust and Nicholas Mather", "who_key": "Samuel Holdings Pty Ltd atf The Samuel Discretionary Trust and Nicholas Mather", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Samuel Holdings Pty Ltd atf The Samuel Discretionary Trust and Nicholas Mather surfaces with 5.74% of SVG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03146618", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51282}, {"id": "ASX-03121964", "src": "ASX", "ticker": "SVG", "cik": "", "company": "Savannah Goldfields Limited", "company_raw": "Savannah Goldfields Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on SVG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121964", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129042}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Samuel Holdings Pty Ltd atf The Samuel Discretionary Trust and Nicholas Mather", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.74, "notice_date": "2026-10-09", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146618-2A1703272", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "All Directors", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-03-21", "source_url": "https://www.marketindex.com.au/asx/svg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-17", "source_url": "https://www.marketindex.com.au/asx/svg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-03", "source_url": "https://www.marketindex.com.au/asx/svg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-21", "source_url": "https://www.marketindex.com.au/asx/svg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-21", "source_url": "https://www.marketindex.com.au/asx/svg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-17", "source_url": "https://www.marketindex.com.au/asx/svg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-04", "source_url": "https://www.marketindex.com.au/asx/svg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-22", "source_url": "https://www.marketindex.com.au/asx/svg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-02", "source_url": "https://www.marketindex.com.au/asx/svg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-22", "source_url": "https://www.marketindex.com.au/asx/svg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-22", "source_url": "https://www.marketindex.com.au/asx/svg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-06", "source_url": "https://www.marketindex.com.au/asx/svg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-04", "source_url": "https://www.marketindex.com.au/asx/svg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-28", "source_url": "https://www.marketindex.com.au/asx/svg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-17", "source_url": "https://www.marketindex.com.au/asx/svg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-12", "source_url": "https://www.marketindex.com.au/asx/svg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-09", "source_url": "https://www.marketindex.com.au/asx/svg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-08", "source_url": "https://www.marketindex.com.au/asx/svg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-17", "source_url": "https://www.marketindex.com.au/asx/svg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-21", "source_url": "https://www.marketindex.com.au/asx/svg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-11", "source_url": "https://www.marketindex.com.au/asx/svg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-09", "source_url": "https://www.marketindex.com.au/asx/svg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-20", "source_url": "https://www.marketindex.com.au/asx/svg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-31", "source_url": "https://www.marketindex.com.au/asx/svg", "needs_ocr": 0}], "directors": [{"name": "All Directors", "first_seen": "2022-03-21", "last_seen": "2022-03-21", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Quarterly Cash Flow Report", "title": "Quarterly Cashflow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157031-2A1707787"}, {"date": "2026-11-01", "form": "Quarterly Activities Report", "title": "Quarterly Activities Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157030-2A1707786"}, {"date": "2026-11-01", "form": "Issued Capital", "title": "Notification regarding unquoted securities - SVG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157029-2A1707789"}, {"date": "2026-10-30", "form": "Issued Capital", "title": "Proposed issue of securities - SVG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156424-2A1707488"}, {"date": "2026-10-14", "form": "Company Administration", "title": "Corporate Update", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148407-2A1704061"}], "performance": {"ticker": "SVG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1990-08-14", "close": 4812.37109676, "volume": 0.0}, {"date": "1990-08-15", "close": 4812.37109676, "volume": null}, {"date": "1990-08-16", "close": 5213.40202149, "volume": 0.0}, {"date": "1990-08-17", "close": 5213.40202149, "volume": 1.0}, {"date": "1990-08-20", "close": 5614.43294622, "volume": 2.0}, {"date": "1990-08-21", "close": 5614.43294622, "volume": null}, {"date": "1990-08-22", "close": 5614.43294622, "volume": null}, {"date": "1990-08-23", "close": 4812.37109676, "volume": 0.0}, {"date": "1990-08-24", "close": 4812.37109676, "volume": null}, {"date": "1990-08-27", "close": 4812.37109676, "volume": 0.0}, {"date": "1990-08-28", "close": 4812.37109676, "volume": null}, {"date": "1990-08-29", "close": 4812.37109676, "volume": null}, {"date": "1990-08-30", "close": 4812.37109676, "volume": null}, {"date": "1990-08-31", "close": 4812.37109676, "volume": null}, {"date": "1990-09-03", "close": 4812.37109676, "volume": 0.0}, {"date": "1990-09-04", "close": 4812.37109676, "volume": null}, {"date": "1990-09-05", "close": 4812.37109676, "volume": null}, {"date": "1990-09-06", "close": 4812.37109676, "volume": null}, {"date": "1990-09-07", "close": 4812.37109676, "volume": null}, {"date": "1990-09-10", "close": 4010.3092473, "volume": 0.0}, {"date": "1990-09-11", "close": 4010.3092473, "volume": 0.0}, {"date": "1990-09-12", "close": 4010.3092473, "volume": 0.0}, {"date": "1990-09-13", "close": 4010.3092473, "volume": null}, {"date": "1990-09-14", "close": 4010.3092473, "volume": null}, {"date": "1990-09-17", "close": 4010.3092473, "volume": null}, {"date": "1990-09-18", "close": 3609.27832257, "volume": 0.0}, {"date": "1990-09-19", "close": 3609.27832257, "volume": null}, {"date": "1990-09-20", "close": 4010.3092473, "volume": 0.0}, {"date": "1990-09-21", "close": 3208.24739784, "volume": 1.0}, {"date": "1990-09-24", "close": 3208.24739784, "volume": null}, {"date": "1990-09-25", "close": 3208.24739784, "volume": 0.0}, {"date": "1990-09-26", "close": 3208.24739784, "volume": null}, {"date": "1990-09-27", "close": 3208.24739784, "volume": null}, {"date": "1990-09-28", "close": 3208.24739784, "volume": null}, {"date": "1990-10-01", "close": 3208.24739784, "volume": null}, {"date": "1990-10-02", "close": 3208.24739784, "volume": null}, {"date": "1990-10-03", "close": 4010.3092473, "volume": 0.0}, {"date": "1990-10-04", "close": 4010.3092473, "volume": null}, {"date": "1990-10-05", "close": 4010.3092473, "volume": 0.0}, {"date": "1990-10-08", "close": 4010.3092473, "volume": null}, {"date": "1990-10-09", "close": 2406.18554838, "volume": 1.0}, {"date": "1990-10-10", "close": 3208.24739784, "volume": 0.0}, {"date": "1990-10-11", "close": 3208.24739784, "volume": null}, {"date": "1990-10-12", "close": 3208.24739784, "volume": null}, {"date": "1990-10-15", "close": 3208.24739784, "volume": null}, {"date": "1990-10-16", "close": 2406.18554838, "volume": 0.0}, {"date": "1990-10-17", "close": 2406.18554838, "volume": 1.0}, {"date": "1990-10-18", "close": 2406.18554838, "volume": 0.0}, {"date": "1990-10-19", "close": 2406.18554838, "volume": 1.0}, {"date": "1990-10-22", "close": 2406.18554838, "volume": 1.0}, {"date": "1990-10-23", "close": 2406.18554838, "volume": 0.0}, {"date": "1990-10-24", "close": 2406.18554838, "volume": 1.0}, {"date": "1990-10-25", "close": 2406.18554838, "volume": null}, {"date": "1990-10-26", "close": 2406.18554838, "volume": 0.0}, {"date": "1990-10-29", "close": 2406.18554838, "volume": null}, {"date": "1990-10-30", "close": 2807.21647311, "volume": 0.0}, {"date": "1990-10-31", "close": 2406.18554838, "volume": 1.0}, {"date": "1990-11-01", "close": 2406.18554838, "volume": null}, {"date": "1990-11-02", "close": 2406.18554838, "volume": null}, {"date": "1990-11-05", "close": 2406.18554838, "volume": null}, {"date": "1990-11-06", "close": 2406.18554838, "volume": null}, {"date": "1990-11-07", "close": 2406.18554838, "volume": 1.0}, {"date": "1990-11-08", "close": 2406.18554838, "volume": null}, {"date": "1990-11-09", "close": 2807.21647311, "volume": 1.0}, {"date": "1990-11-12", "close": 2807.21647311, "volume": null}, {"date": "1990-11-13", "close": 2807.21647311, "volume": null}, {"date": "1990-11-14", "close": 2807.21647311, "volume": null}, {"date": "1990-11-15", "close": 2807.21647311, "volume": null}, {"date": "1990-11-16", "close": 2807.21647311, "volume": null}, {"date": "1990-11-19", "close": 2807.21647311, "volume": null}, {"date": "1990-11-20", "close": 2807.21647311, "volume": null}, {"date": "1990-11-21", "close": 2807.21647311, "volume": null}, {"date": "1990-11-22", "close": 2807.21647311, "volume": null}, {"date": "1990-11-23", "close": 2807.21647311, "volume": null}, {"date": "1990-11-26", "close": 2807.21647311, "volume": null}, {"date": "1990-11-27", "close": 2807.21647311, "volume": null}, {"date": "1990-11-28", "close": 2807.21647311, "volume": null}, {"date": "1990-11-29", "close": 2807.21647311, "volume": null}, {"date": "1990-11-30", "close": 2807.21647311, "volume": null}, {"date": "1990-12-03", "close": 2807.21647311, "volume": null}, {"date": "1990-12-04", "close": 2807.21647311, "volume": null}, {"date": "1990-12-05", "close": 2807.21647311, "volume": null}, {"date": "1990-12-06", "close": 2807.21647311, "volume": null}, {"date": "1990-12-07", "close": 2807.21647311, "volume": null}, {"date": "1990-12-10", "close": 2807.21647311, "volume": null}, {"date": "1990-12-11", "close": 2807.21647311, "volume": null}, {"date": "1990-12-12", "close": 2807.21647311, "volume": null}, {"date": "1990-12-13", "close": 2005.15462365, "volume": 0.0}, {"date": "1990-12-14", "close": 2005.15462365, "volume": null}, {"date": "1990-12-17", "close": 2005.15462365, "volume": null}, {"date": "1990-12-18", "close": 2005.15462365, "volume": null}, {"date": "1990-12-19", "close": 2005.15462365, "volume": null}, {"date": "1990-12-20", "close": 2005.15462365, "volume": null}, {"date": "1990-12-21", "close": 2406.18554838, "volume": 0.0}, {"date": "1990-12-24", "close": 2406.18554838, "volume": null}, {"date": "1990-12-25", "close": 2406.18554838, "volume": null}, {"date": "1990-12-26", "close": 2406.18554838, "volume": null}, {"date": "1990-12-27", "close": 2406.18554838, "volume": null}, {"date": "1990-12-28", "close": 2406.18554838, "volume": null}, {"date": "1990-12-31", "close": 2406.18554838, "volume": null}, {"date": "1991-01-01", "close": 2406.18554838, "volume": null}, {"date": "1991-01-02", "close": 2406.18554838, "volume": null}, {"date": "1991-01-03", "close": 2406.18554838, "volume": null}, {"date": "1991-01-04", "close": 2406.18554838, "volume": null}, {"date": "1991-01-07", "close": 2406.18554838, "volume": null}, {"date": "1991-01-08", "close": 2406.18554838, "volume": null}, {"date": "1991-01-09", "close": 2406.18554838, "volume": null}, {"date": "1991-01-10", "close": 2406.18554838, "volume": null}, {"date": "1991-01-11", "close": 2406.18554838, "volume": null}, {"date": "1991-01-14", "close": 2406.18554838, "volume": null}, {"date": "1991-01-15", "close": 2406.18554838, "volume": null}, {"date": "1991-01-16", "close": 2406.18554838, "volume": null}, {"date": "1991-01-17", "close": 1604.12369892, "volume": 6.0}, {"date": "1991-01-18", "close": 1604.12369892, "volume": null}, {"date": "1991-01-21", "close": 1604.12369892, "volume": null}, {"date": "1991-01-22", "close": 1604.12369892, "volume": null}, {"date": "1991-01-23", "close": 1604.12369892, "volume": null}, {"date": "1991-01-24", "close": 1604.12369892, "volume": null}, {"date": "1991-01-25", "close": 1604.12369892, "volume": null}, {"date": "1991-01-28", "close": 1604.12369892, "volume": null}, {"date": "1991-01-29", "close": 1604.12369892, "volume": null}, {"date": "1991-01-30", "close": 1604.12369892, "volume": null}, {"date": "1991-01-31", "close": 1604.12369892, "volume": null}, {"date": "1991-02-01", "close": 1604.12369892, "volume": null}, {"date": "1991-02-04", "close": 1604.12369892, "volume": null}, {"date": "1991-02-05", "close": 1604.12369892, "volume": null}, {"date": "1991-02-06", "close": 1203.09277419, "volume": 1.0}, {"date": "1991-02-07", "close": 1203.09277419, "volume": null}, {"date": "1991-02-08", "close": 1203.09277419, "volume": null}, {"date": "1991-02-11", "close": 1203.09277419, "volume": null}, {"date": "1991-02-12", "close": 1203.09277419, "volume": null}, {"date": "1991-02-13", "close": 1203.09277419, "volume": null}, {"date": "1991-02-14", "close": 1203.09277419, "volume": null}, {"date": "1991-02-15", "close": 1203.09277419, "volume": null}, {"date": "1991-02-18", "close": 1203.09277419, "volume": null}, {"date": "1991-02-19", "close": 1203.09277419, "volume": 0.0}, {"date": "1991-02-20", "close": 1203.09277419, "volume": null}, {"date": "1991-02-21", "close": 1203.09277419, "volume": null}, {"date": "1991-02-22", "close": 1203.09277419, "volume": null}, {"date": "1991-02-25", "close": 1203.09277419, "volume": null}, {"date": "1991-02-26", "close": 1203.09277419, "volume": null}, {"date": "1991-02-27", "close": 1203.09277419, "volume": null}, {"date": "1991-02-28", "close": 1203.09277419, "volume": 0.0}, {"date": "1991-03-01", "close": 1203.09277419, "volume": null}, {"date": "1991-03-04", "close": 1203.09277419, "volume": null}, {"date": "1991-03-05", "close": 1203.09277419, "volume": null}, {"date": "1991-03-06", "close": 1604.12369892, "volume": 1.0}, {"date": "1991-03-07", "close": 1604.12369892, "volume": 1.0}, {"date": "1991-03-08", "close": 1604.12369892, "volume": null}, {"date": "1991-03-11", "close": 1604.12369892, "volume": 0.0}, {"date": "1991-03-12", "close": 1604.12369892, "volume": null}, {"date": "1991-03-13", "close": 1604.12369892, "volume": null}, {"date": "1991-03-14", "close": 1604.12369892, "volume": null}, {"date": "1991-03-15", "close": 2005.15462365, "volume": 1.0}, {"date": "1991-03-18", "close": 2005.15462365, "volume": null}, {"date": "1991-03-19", "close": 2406.18554838, "volume": 0.0}, {"date": "1991-03-20", "close": 2406.18554838, "volume": null}, {"date": "1991-03-21", "close": 2406.18554838, "volume": null}, {"date": "1991-03-22", "close": 2406.18554838, "volume": 1.0}, {"date": "1991-03-25", "close": 2406.18554838, "volume": null}, {"date": "1991-03-26", "close": 2406.18554838, "volume": null}, {"date": "1991-03-27", "close": 2406.18554838, "volume": null}, {"date": "1991-03-28", "close": 2406.18554838, "volume": null}, {"date": "1991-03-29", "close": 2406.18554838, "volume": null}, {"date": "1991-04-01", "close": 2406.18554838, "volume": null}, {"date": "1991-04-02", "close": 2406.18554838, "volume": null}, {"date": "1991-04-03", "close": 2406.18554838, "volume": null}, {"date": "1991-04-04", "close": 2406.18554838, "volume": null}, {"date": "1991-04-05", "close": 2406.18554838, "volume": null}, {"date": "1991-04-08", "close": 2406.18554838, "volume": null}, {"date": "1991-04-09", "close": 2406.18554838, "volume": null}, {"date": "1991-04-10", "close": 2005.15462365, "volume": 1.0}, {"date": "1991-04-11", "close": 2005.15462365, "volume": null}, {"date": "1991-04-12", "close": 2005.15462365, "volume": 6.0}, {"date": "1991-04-15", "close": 2005.15462365, "volume": null}, {"date": "1991-04-16", "close": 2005.15462365, "volume": null}, {"date": "1991-04-17", "close": 1604.12369892, "volume": 0.0}, {"date": "1991-04-18", "close": 1604.12369892, "volume": 0.0}, {"date": "1991-04-19", "close": 1604.12369892, "volume": null}, {"date": "1991-04-22", "close": 1604.12369892, "volume": null}, {"date": "1991-04-23", "close": 1604.12369892, "volume": null}, {"date": "1991-04-24", "close": 1604.12369892, "volume": null}, {"date": "1991-04-25", "close": 1604.12369892, "volume": null}, {"date": "1991-04-26", "close": 1604.12369892, "volume": null}, {"date": "1991-04-29", "close": 1604.12369892, "volume": null}, {"date": "1991-04-30", "close": 1604.12369892, "volume": null}, {"date": "1991-05-01", "close": 1604.12369892, "volume": 0.0}, {"date": "1991-05-02", "close": 1604.12369892, "volume": null}, {"date": "1991-05-03", "close": 1604.12369892, "volume": 1.0}, {"date": "1991-05-06", "close": 1604.12369892, "volume": null}, {"date": "1991-05-07", "close": 2406.18554838, "volume": 0.0}, {"date": "1991-05-08", "close": 2406.18554838, "volume": null}, {"date": "1991-05-09", "close": 2406.18554838, "volume": 1.0}, {"date": "1991-05-10", "close": 2406.18554838, "volume": 1.0}, {"date": "1991-05-13", "close": 2406.18554838, "volume": 2.0}, {"date": "1991-05-14", "close": 2406.18554838, "volume": null}, {"date": "1991-05-15", "close": 2406.18554838, "volume": null}, {"date": "1991-05-16", "close": 2406.18554838, "volume": null}, {"date": "1991-05-17", "close": 3208.24739784, "volume": 0.0}, {"date": "1991-05-20", "close": 3208.24739784, "volume": null}, {"date": "1991-05-21", "close": 3208.24739784, "volume": 1.0}, {"date": "1991-05-22", "close": 3208.24739784, "volume": 0.0}, {"date": "1991-05-23", "close": 2807.21647311, "volume": 1.0}, {"date": "1991-05-24", "close": 3609.27832257, "volume": 1.0}, {"date": "1991-05-27", "close": 3609.27832257, "volume": null}, {"date": "1991-05-28", "close": 3609.27832257, "volume": null}, {"date": "1991-05-29", "close": 3208.24739784, "volume": 0.0}, {"date": "1991-05-30", "close": 3208.24739784, "volume": null}, {"date": "1991-05-31", "close": 3208.24739784, "volume": null}, {"date": "1991-06-03", "close": 2807.21647311, "volume": 0.0}, {"date": "1991-06-04", "close": 2406.18554838, "volume": 1.0}, {"date": "1991-06-05", "close": 2406.18554838, "volume": null}, {"date": "1991-06-06", "close": 2406.18554838, "volume": null}, {"date": "1991-06-07", "close": 2406.18554838, "volume": null}, {"date": "1991-06-10", "close": 2406.18554838, "volume": null}, {"date": "1991-06-11", "close": 2406.18554838, "volume": null}, {"date": "1991-06-12", "close": 2406.18554838, "volume": null}, {"date": "1991-06-13", "close": 2406.18554838, "volume": null}, {"date": "1991-06-14", "close": 2406.18554838, "volume": 0.0}, {"date": "1991-06-17", "close": 2807.21647311, "volume": 2.0}, {"date": "1991-06-18", "close": 3208.24739784, "volume": 0.0}, {"date": "1991-06-19", "close": 3208.24739784, "volume": null}, {"date": "1991-06-20", "close": 3208.24739784, "volume": null}, {"date": "1991-06-21", "close": 3208.24739784, "volume": 2.0}, {"date": "1991-06-24", "close": 2807.21647311, "volume": 1.0}, {"date": "1991-06-25", "close": 2807.21647311, "volume": null}, {"date": "1991-06-26", "close": 2807.21647311, "volume": null}, {"date": "1991-06-27", "close": 2807.21647311, "volume": null}, {"date": "1991-06-28", "close": 2807.21647311, "volume": null}, {"date": "1991-07-01", "close": 2807.21647311, "volume": null}, {"date": "1991-07-02", "close": 2807.21647311, "volume": null}, {"date": "1991-07-03", "close": 2406.18554838, "volume": 0.0}, {"date": "1991-07-04", "close": 2406.18554838, "volume": 0.0}, {"date": "1991-07-05", "close": 3609.27832257, "volume": 7.0}, {"date": "1991-07-08", "close": 3609.27832257, "volume": null}, {"date": "1991-07-09", "close": 3208.24739784, "volume": 2.0}, {"date": "1991-07-10", "close": 3208.24739784, "volume": 0.0}, {"date": "1991-07-11", "close": 3208.24739784, "volume": null}, {"date": "1991-07-12", "close": 3208.24739784, "volume": null}, {"date": "1991-07-15", "close": 2406.18554838, "volume": 1.0}, {"date": "1991-07-16", "close": 2406.18554838, "volume": 1.0}, {"date": "1991-07-17", "close": 2406.18554838, "volume": null}, {"date": "1991-07-18", "close": 2406.18554838, "volume": null}, {"date": "1991-07-19", "close": 2406.18554838, "volume": null}, {"date": "1991-07-22", "close": 2406.18554838, "volume": null}, {"date": "1991-07-23", "close": 2807.21647311, "volume": 0.0}, {"date": "1991-07-24", "close": 2406.18554838, "volume": 1.0}, {"date": "1991-07-25", "close": 2807.21647311, "volume": 2.0}, {"date": "1991-07-26", "close": 2807.21647311, "volume": 1.0}, {"date": "1991-07-29", "close": 3208.24739784, "volume": 1.0}, {"date": "1991-07-30", "close": 3609.27832257, "volume": 2.0}, {"date": "1991-07-31", "close": 3208.24739784, "volume": 8.0}, {"date": "1991-08-01", "close": 3609.27832257, "volume": 6.0}, {"date": "1991-08-02", "close": 3609.27832257, "volume": 1.0}, {"date": "1991-08-05", "close": 3208.24739784, "volume": 3.0}, {"date": "1991-08-06", "close": 3208.24739784, "volume": null}, {"date": "1991-08-07", "close": 3208.24739784, "volume": null}, {"date": "1991-08-08", "close": 2807.21647311, "volume": 0.0}, {"date": "1991-08-09", "close": 3208.24739784, "volume": 1.0}, {"date": "1991-08-12", "close": 3208.24739784, "volume": null}, {"date": "1991-08-13", "close": 3208.24739784, "volume": null}, {"date": "1991-08-14", "close": 3208.24739784, "volume": null}, {"date": "1991-08-15", "close": 3208.24739784, "volume": null}, {"date": "1991-08-16", "close": 3208.24739784, "volume": null}, {"date": "1991-08-19", "close": 3208.24739784, "volume": 2.0}, {"date": "1991-08-20", "close": 3208.24739784, "volume": 1.0}, {"date": "1991-08-21", "close": 2807.21647311, "volume": 1.0}, {"date": "1991-08-22", "close": 3208.24739784, "volume": 1.0}, {"date": "1991-08-23", "close": 3208.24739784, "volume": null}, {"date": "1991-08-26", "close": 3208.24739784, "volume": null}, {"date": "1991-08-27", "close": 3208.24739784, "volume": null}, {"date": "1991-08-28", "close": 3208.24739784, "volume": null}, {"date": "1991-08-29", "close": 3609.27832257, "volume": 4.0}, {"date": "1991-08-30", "close": 3208.24739784, "volume": 1.0}, {"date": "1991-09-02", "close": 3208.24739784, "volume": null}, {"date": "1991-09-03", "close": 3208.24739784, "volume": 2.0}, {"date": "1991-09-04", "close": 3208.24739784, "volume": null}, {"date": "1991-09-05", "close": 3208.24739784, "volume": null}, {"date": "1991-09-06", "close": 3208.24739784, "volume": null}, {"date": "1991-09-09", "close": 3208.24739784, "volume": null}, {"date": "1991-09-10", "close": 3208.24739784, "volume": null}, {"date": "1991-09-11", "close": 3208.24739784, "volume": null}, {"date": "1991-09-12", "close": 3208.24739784, "volume": null}, {"date": "1991-09-13", "close": 3208.24739784, "volume": null}, {"date": "1991-09-16", "close": 2807.21647311, "volume": 0.0}, {"date": "1991-09-17", "close": 2807.21647311, "volume": null}, {"date": "1991-09-18", "close": 2807.21647311, "volume": null}, {"date": "1991-09-19", "close": 3208.24739784, "volume": 0.0}, {"date": "1991-09-20", "close": 3208.24739784, "volume": null}, {"date": "1991-09-23", "close": 3208.24739784, "volume": null}, {"date": "1991-09-24", "close": 3208.24739784, "volume": 0.0}, {"date": "1991-09-25", "close": 3208.24739784, "volume": null}, {"date": "1991-09-26", "close": 3208.24739784, "volume": null}, {"date": "1991-09-27", "close": 3208.24739784, "volume": null}, {"date": "1991-09-30", "close": 3208.24739784, "volume": null}, {"date": "1991-10-01", "close": 3208.24739784, "volume": null}, {"date": "1991-10-02", "close": 3208.24739784, "volume": null}, {"date": "1991-10-03", "close": 3208.24739784, "volume": null}, {"date": "1991-10-04", "close": 3208.24739784, "volume": null}, {"date": "1991-10-07", "close": 3208.24739784, "volume": null}, {"date": "1991-10-08", "close": 3208.24739784, "volume": null}, {"date": "1991-10-09", "close": 3208.24739784, "volume": null}, {"date": "1991-10-10", "close": 3208.24739784, "volume": null}, {"date": "1991-10-11", "close": 3208.24739784, "volume": null}, {"date": "1991-10-14", "close": 3208.24739784, "volume": null}, {"date": "1991-10-15", "close": 3208.24739784, "volume": null}, {"date": "1991-10-16", "close": 3208.24739784, "volume": null}, {"date": "1991-10-17", "close": 2807.21647311, "volume": 0.0}, {"date": "1991-10-18", "close": 2807.21647311, "volume": 0.0}, {"date": "1991-10-21", "close": 2807.21647311, "volume": null}, {"date": "1991-10-22", "close": 2807.21647311, "volume": null}, {"date": "1991-10-23", "close": 2807.21647311, "volume": 0.0}, {"date": "1991-10-24", "close": 2807.21647311, "volume": null}, {"date": "1991-10-25", "close": 2807.21647311, "volume": null}, {"date": "1991-10-28", "close": 2406.18554838, "volume": 0.0}, {"date": "1991-10-29", "close": 2406.18554838, "volume": null}, {"date": "1991-10-30", "close": 2406.18554838, "volume": null}, {"date": "1991-10-31", "close": 2406.18554838, "volume": null}, {"date": "1991-11-01", "close": 2406.18554838, "volume": null}, {"date": "1991-11-04", "close": 2406.18554838, "volume": null}, {"date": "1991-11-05", "close": 2406.18554838, "volume": null}, {"date": "1991-11-06", "close": 2406.18554838, "volume": null}, {"date": "1991-11-07", "close": 2406.18554838, "volume": null}, {"date": "1991-11-08", "close": 2406.18554838, "volume": null}, {"date": "1991-11-11", "close": 2406.18554838, "volume": null}, {"date": "1991-11-12", "close": 2406.18554838, "volume": null}, {"date": "1991-11-13", "close": 2406.18554838, "volume": null}, {"date": "1991-11-14", "close": 2406.18554838, "volume": null}, {"date": "1991-11-15", "close": 2406.18554838, "volume": null}, {"date": "1991-11-18", "close": 2406.18554838, "volume": null}, {"date": "1991-11-19", "close": 2406.18554838, "volume": null}, {"date": "1991-11-20", "close": 2406.18554838, "volume": null}, {"date": "1991-11-21", "close": 2406.18554838, "volume": null}, {"date": "1991-11-22", "close": 2406.18554838, "volume": null}, {"date": "1991-11-25", "close": 3609.27832257, "volume": 6.0}, {"date": "1991-11-26", "close": 3609.27832257, "volume": null}, {"date": "1991-11-27", "close": 3208.24739784, "volume": 0.0}, {"date": "1991-11-28", "close": 3208.24739784, "volume": null}, {"date": "1991-11-29", "close": 3208.24739784, "volume": 0.0}, {"date": "1991-12-02", "close": 2807.21647311, "volume": 0.0}, {"date": "1991-12-03", "close": 2406.18554838, "volume": 1.0}, {"date": "1991-12-04", "close": 2406.18554838, "volume": null}, {"date": "1991-12-05", "close": 2406.18554838, "volume": null}, {"date": "1991-12-06", "close": 2406.18554838, "volume": null}, {"date": "1991-12-09", "close": 2406.18554838, "volume": null}, {"date": "1991-12-10", "close": 2406.18554838, "volume": null}, {"date": "1991-12-11", "close": 2406.18554838, "volume": null}, {"date": "1991-12-12", "close": 2406.18554838, "volume": 1.0}, {"date": "1991-12-13", "close": 2406.18554838, "volume": null}, {"date": "1991-12-16", "close": 2406.18554838, "volume": null}, {"date": "1991-12-17", "close": 2406.18554838, "volume": null}, {"date": "1991-12-18", "close": 2406.18554838, "volume": null}, {"date": "1991-12-19", "close": 2406.18554838, "volume": null}, {"date": "1991-12-20", "close": 2406.18554838, "volume": 1.0}, {"date": "1991-12-23", "close": 2406.18554838, "volume": 0.0}, {"date": "1991-12-24", "close": 2406.18554838, "volume": null}, {"date": "1991-12-25", "close": 2406.18554838, "volume": null}, {"date": "1991-12-26", "close": 2406.18554838, "volume": null}, {"date": "1991-12-27", "close": 2406.18554838, "volume": null}, {"date": "1991-12-30", "close": 2406.18554838, "volume": null}, {"date": "1991-12-31", "close": 2406.18554838, "volume": 0.0}, {"date": "1992-01-01", "close": 2406.18554838, "volume": null}, {"date": "1992-01-02", "close": 2406.18554838, "volume": 1.0}, {"date": "1992-01-03", "close": 2406.18554838, "volume": null}, {"date": "1992-01-06", "close": 2406.18554838, "volume": null}, {"date": "1992-01-07", "close": 2406.18554838, "volume": 1.0}, {"date": "1992-01-08", "close": 2406.18554838, "volume": null}, {"date": "1992-01-09", "close": 2807.21647311, "volume": 1.0}, {"date": "1992-01-10", "close": 2807.21647311, "volume": 1.0}, {"date": "1992-01-13", "close": 2807.21647311, "volume": 0.0}, {"date": "1992-01-14", "close": 2807.21647311, "volume": null}, {"date": "1992-01-15", "close": 2807.21647311, "volume": null}, {"date": "1992-01-16", "close": 2807.21647311, "volume": null}, {"date": "1992-01-17", "close": 2807.21647311, "volume": null}, {"date": "1992-01-20", "close": 2807.21647311, "volume": null}, {"date": "1992-01-21", "close": 2807.21647311, "volume": null}, {"date": "1992-01-22", "close": 2406.18554838, "volume": 0.0}, {"date": "1992-01-23", "close": 2406.18554838, "volume": null}, {"date": "1992-01-24", "close": 2406.18554838, "volume": null}, {"date": "1992-01-27", "close": 2406.18554838, "volume": null}, {"date": "1992-01-28", "close": 2406.18554838, "volume": null}, {"date": "1992-01-29", "close": 2406.18554838, "volume": null}, {"date": "1992-01-30", "close": 2406.18554838, "volume": null}, {"date": "1992-01-31", "close": 2406.18554838, "volume": 2.0}, {"date": "1992-02-03", "close": 2807.21647311, "volume": 0.0}, {"date": "1992-02-04", "close": 3609.27832257, "volume": 8.0}, {"date": "1992-02-05", "close": 3609.27832257, "volume": 3.0}, {"date": "1992-02-06", "close": 4010.3092473, "volume": 2.0}, {"date": "1992-02-07", "close": 4010.3092473, "volume": 5.0}, {"date": "1992-02-10", "close": 4010.3092473, "volume": null}, {"date": "1992-02-11", "close": 4010.3092473, "volume": 1.0}, {"date": "1992-02-12", "close": 3609.27832257, "volume": 1.0}, {"date": "1992-02-13", "close": 3609.27832257, "volume": 1.0}, {"date": "1992-02-14", "close": 3609.27832257, "volume": null}, {"date": "1992-02-17", "close": 3609.27832257, "volume": 3.0}, {"date": "1992-02-18", "close": 4010.3092473, "volume": 1.0}, {"date": "1992-02-19", "close": 4010.3092473, "volume": null}, {"date": "1992-02-20", "close": 4411.34017203, "volume": 5.0}, {"date": "1992-02-21", "close": 4812.37109676, "volume": 5.0}, {"date": "1992-02-24", "close": 4812.37109676, "volume": 2.0}, {"date": "1992-02-25", "close": 4812.37109676, "volume": 5.0}, {"date": "1992-02-26", "close": 4812.37109676, "volume": 0.0}, {"date": "1992-02-27", "close": 4812.37109676, "volume": 0.0}, {"date": "1992-02-28", "close": 4411.34017203, "volume": 1.0}, {"date": "1992-03-02", "close": 4411.34017203, "volume": 0.0}, {"date": "1992-03-03", "close": 4010.3092473, "volume": 3.0}, {"date": "1992-03-04", "close": 4010.3092473, "volume": 0.0}, {"date": "1992-03-05", "close": 3609.27832257, "volume": 13.0}, {"date": "1992-03-06", "close": 3609.27832257, "volume": 2.0}, {"date": "1992-03-09", "close": 3609.27832257, "volume": null}, {"date": "1992-03-10", "close": 3609.27832257, "volume": null}, {"date": "1992-03-11", "close": 4010.3092473, "volume": 1.0}, {"date": "1992-03-12", "close": 4010.3092473, "volume": null}, {"date": "1992-03-13", "close": 4010.3092473, "volume": null}, {"date": "1992-03-16", "close": 4010.3092473, "volume": null}, {"date": "1992-03-17", "close": 3609.27832257, "volume": 0.0}, {"date": "1992-03-18", "close": 3609.27832257, "volume": 1.0}, {"date": "1992-03-19", "close": 3609.27832257, "volume": 0.0}, {"date": "1992-03-20", "close": 4010.3092473, "volume": 0.0}, {"date": "1992-03-23", "close": 4010.3092473, "volume": null}, {"date": "1992-03-24", "close": 4010.3092473, "volume": null}, {"date": "1992-03-25", "close": 4010.3092473, "volume": null}, {"date": "1992-03-26", "close": 4010.3092473, "volume": null}, {"date": "1992-03-27", "close": 4010.3092473, "volume": 0.0}, {"date": "1992-03-30", "close": 3208.24739784, "volume": 0.0}, {"date": "1992-03-31", "close": 3609.27832257, "volume": 0.0}, {"date": "1992-04-01", "close": 3609.27832257, "volume": null}, {"date": "1992-04-02", "close": 2807.21647311, "volume": 3.0}, {"date": "1992-04-03", "close": 3609.27832257, "volume": 1.0}, {"date": "1992-04-06", "close": 3609.27832257, "volume": null}, {"date": "1992-04-07", "close": 3208.24739784, "volume": 1.0}, {"date": "1992-04-08", "close": 2807.21647311, "volume": 0.0}, {"date": "1992-04-09", "close": 2807.21647311, "volume": null}, {"date": "1992-04-10", "close": 2807.21647311, "volume": null}, {"date": "1992-04-13", "close": 2807.21647311, "volume": null}, {"date": "1992-04-14", "close": 2807.21647311, "volume": 1.0}, {"date": "1992-04-15", "close": 2807.21647311, "volume": 1.0}, {"date": "1992-04-16", "close": 2807.21647311, "volume": null}, {"date": "1992-04-17", "close": 2807.21647311, "volume": null}, {"date": "1992-04-20", "close": 2807.21647311, "volume": null}, {"date": "1992-04-21", "close": 3208.24739784, "volume": 2.0}, {"date": "1992-04-22", "close": 3208.24739784, "volume": 0.0}, {"date": "1992-04-23", "close": 3609.27832257, "volume": 1.0}, {"date": "1992-04-24", "close": 3609.27832257, "volume": null}, {"date": "1992-04-27", "close": 3609.27832257, "volume": 1.0}, {"date": "1992-04-28", "close": 4411.34017203, "volume": 6.0}, {"date": "1992-04-29", "close": 4411.34017203, "volume": 1.0}, {"date": "1992-04-30", "close": 4010.3092473, "volume": 1.0}, {"date": "1992-05-01", "close": 4010.3092473, "volume": 2.0}, {"date": "1992-05-04", "close": 4010.3092473, "volume": 2.0}, {"date": "1992-05-05", "close": 4010.3092473, "volume": null}, {"date": "1992-05-06", "close": 4010.3092473, "volume": 1.0}, {"date": "1992-05-07", "close": 4010.3092473, "volume": 0.0}, {"date": "1992-05-08", "close": 4010.3092473, "volume": 1.0}, {"date": "1992-05-11", "close": 4010.3092473, "volume": 1.0}, {"date": "1992-05-12", "close": 4010.3092473, "volume": null}, {"date": "1992-05-13", "close": 4010.3092473, "volume": 0.0}, {"date": "1992-05-14", "close": 4010.3092473, "volume": 0.0}, {"date": "1992-05-15", "close": 3609.27832257, "volume": 1.0}, {"date": "1992-05-18", "close": 3609.27832257, "volume": null}, {"date": "1992-05-19", "close": 4010.3092473, "volume": 0.0}, {"date": "1992-05-20", "close": 3609.27832257, "volume": 0.0}, {"date": "1992-05-21", "close": 3609.27832257, "volume": null}, {"date": "1992-05-22", "close": 4010.3092473, "volume": 1.0}, {"date": "1992-05-25", "close": 3609.27832257, "volume": 1.0}, {"date": "1992-05-26", "close": 3609.27832257, "volume": null}, {"date": "1992-05-27", "close": 3609.27832257, "volume": null}, {"date": "1992-05-28", "close": 3609.27832257, "volume": 1.0}, {"date": "1992-05-29", "close": 3609.27832257, "volume": null}, {"date": "1992-06-01", "close": 3609.27832257, "volume": null}, {"date": "1992-06-02", "close": 3609.27832257, "volume": null}, {"date": "1992-06-03", "close": 3609.27832257, "volume": null}, {"date": "1992-06-04", "close": 3609.27832257, "volume": null}, {"date": "1992-06-05", "close": 3609.27832257, "volume": null}, {"date": "1992-06-08", "close": 3609.27832257, "volume": null}, {"date": "1992-06-09", "close": 3609.27832257, "volume": null}, {"date": "1992-06-10", "close": 3609.27832257, "volume": null}, {"date": "1992-06-11", "close": 3609.27832257, "volume": 1.0}, {"date": "1992-06-12", "close": 3609.27832257, "volume": 1.0}, {"date": "1992-06-15", "close": 3609.27832257, "volume": null}, {"date": "1992-06-16", "close": 3609.27832257, "volume": null}, {"date": "1992-06-17", "close": 3609.27832257, "volume": null}, {"date": "1992-06-18", "close": 3609.27832257, "volume": null}, {"date": "1992-06-19", "close": 3609.27832257, "volume": null}, {"date": "1992-06-22", "close": 3609.27832257, "volume": null}, {"date": "1992-06-23", "close": 3609.27832257, "volume": 1.0}, {"date": "1992-06-24", "close": 3208.24739784, "volume": 0.0}, {"date": "1992-06-25", "close": 3609.27832257, "volume": 0.0}, {"date": "1992-06-26", "close": 3609.27832257, "volume": 0.0}, {"date": "1992-06-29", "close": 3609.27832257, "volume": 1.0}, {"date": "1992-06-30", "close": 3609.27832257, "volume": null}, {"date": "1992-07-01", "close": 3609.27832257, "volume": 0.0}, {"date": "1992-07-02", "close": 2807.21647311, "volume": 0.0}, {"date": "1992-07-03", "close": 2406.18554838, "volume": 1.0}, {"date": "1992-07-06", "close": 2406.18554838, "volume": null}, {"date": "1992-07-07", "close": 2406.18554838, "volume": null}, {"date": "1992-07-08", "close": 2406.18554838, "volume": 2.0}, {"date": "1992-07-09", "close": 2406.18554838, "volume": null}, {"date": "1992-07-10", "close": 2406.18554838, "volume": 1.0}, {"date": "1992-07-13", "close": 2406.18554838, "volume": null}, {"date": "1992-07-14", "close": 2406.18554838, "volume": null}, {"date": "1992-07-15", "close": 2406.18554838, "volume": null}, {"date": "1992-07-16", "close": 2406.18554838, "volume": null}, {"date": "1992-07-17", "close": 2406.18554838, "volume": null}, {"date": "1992-07-20", "close": 2406.18554838, "volume": null}, {"date": "1992-07-21", "close": 2406.18554838, "volume": null}, {"date": "1992-07-22", "close": 2406.18554838, "volume": null}, {"date": "1992-07-23", "close": 2406.18554838, "volume": null}, {"date": "1992-07-24", "close": 2406.18554838, "volume": null}, {"date": "1992-07-27", "close": 2406.18554838, "volume": 0.0}, {"date": "1992-07-28", "close": 2406.18554838, "volume": null}, {"date": "1992-07-29", "close": 2406.18554838, "volume": null}, {"date": "1992-07-30", "close": 2406.18554838, "volume": null}, {"date": "1992-07-31", "close": 2406.18554838, "volume": null}, {"date": "1992-08-03", "close": 2406.18554838, "volume": null}, {"date": "1992-08-04", "close": 2406.18554838, "volume": null}, {"date": "1992-08-05", "close": 2406.18554838, "volume": 0.0}, {"date": "1992-08-06", "close": 2406.18554838, "volume": null}, {"date": "1992-08-07", "close": 2406.18554838, "volume": null}, {"date": "1992-08-10", "close": 2406.18554838, "volume": null}, {"date": "1992-08-11", "close": 2406.18554838, "volume": null}, {"date": "1992-08-12", "close": 2406.18554838, "volume": null}, {"date": "1992-08-13", "close": 2406.18554838, "volume": null}, {"date": "1992-08-14", "close": 2406.18554838, "volume": 1.0}, {"date": "1992-08-17", "close": 2406.18554838, "volume": null}, {"date": "1992-08-18", "close": 2406.18554838, "volume": null}, {"date": "1992-08-19", "close": 2406.18554838, "volume": null}, {"date": "1992-08-20", "close": 2406.18554838, "volume": null}, {"date": "1992-08-21", "close": 2406.18554838, "volume": null}, {"date": "1992-08-24", "close": 2005.15462365, "volume": 0.0}, {"date": "1992-08-25", "close": 2005.15462365, "volume": null}, {"date": "1992-08-26", "close": 1604.12369892, "volume": 1.0}, {"date": "1992-08-27", "close": 1604.12369892, "volume": null}, {"date": "1992-08-28", "close": 1604.12369892, "volume": null}, {"date": "1992-08-31", "close": 2005.15462365, "volume": 0.0}, {"date": "1992-09-01", "close": 2005.15462365, "volume": null}, {"date": "1992-09-02", "close": 2005.15462365, "volume": null}, {"date": "1992-09-03", "close": 2406.18554838, "volume": 0.0}, {"date": "1992-09-04", "close": 2005.15462365, "volume": 0.0}, {"date": "1992-09-07", "close": 2005.15462365, "volume": null}, {"date": "1992-09-08", "close": 2005.15462365, "volume": 2.0}, {"date": "1992-09-09", "close": 2005.15462365, "volume": null}, {"date": "1992-09-10", "close": 2005.15462365, "volume": null}, {"date": "1992-09-11", "close": 2005.15462365, "volume": null}, {"date": "1992-09-14", "close": 2005.15462365, "volume": 1.0}, {"date": "1992-09-15", "close": 2005.15462365, "volume": null}, {"date": "1992-09-16", "close": 2005.15462365, "volume": 0.0}, {"date": "1992-09-17", "close": 2005.15462365, "volume": null}, {"date": "1992-09-18", "close": 2005.15462365, "volume": 1.0}, {"date": "1992-09-21", "close": 2005.15462365, "volume": null}, {"date": "1992-09-22", "close": 2005.15462365, "volume": null}, {"date": "1992-09-23", "close": 2005.15462365, "volume": null}, {"date": "1992-09-24", "close": 2005.15462365, "volume": null}, {"date": "1992-09-25", "close": 2005.15462365, "volume": null}, {"date": "1992-09-28", "close": 2005.15462365, "volume": 1.0}, {"date": "1992-09-29", "close": 2005.15462365, "volume": null}, {"date": "1992-09-30", "close": 2005.15462365, "volume": null}, {"date": "1992-10-01", "close": 2005.15462365, "volume": null}, {"date": "1992-10-02", "close": 2005.15462365, "volume": null}, {"date": "1992-10-05", "close": 2005.15462365, "volume": null}, {"date": "1992-10-06", "close": 2005.15462365, "volume": null}, {"date": "1992-10-07", "close": 2005.15462365, "volume": null}, {"date": "1992-10-08", "close": 2005.15462365, "volume": null}, {"date": "1992-10-09", "close": 2005.15462365, "volume": null}, {"date": "1992-10-12", "close": 2005.15462365, "volume": null}, {"date": "1992-10-13", "close": 1604.12369892, "volume": 1.0}, {"date": "1992-10-14", "close": 1604.12369892, "volume": 0.0}, {"date": "1992-10-15", "close": 1203.09277419, "volume": 0.0}, {"date": "1992-10-16", "close": 1203.09277419, "volume": null}, {"date": "1992-10-19", "close": 1604.12369892, "volume": 1.0}, {"date": "1992-10-20", "close": 1604.12369892, "volume": null}, {"date": "1992-10-21", "close": 1604.12369892, "volume": 0.0}, {"date": "1992-10-22", "close": 1604.12369892, "volume": null}, {"date": "1992-10-23", "close": 1604.12369892, "volume": null}, {"date": "1992-10-26", "close": 1604.12369892, "volume": 0.0}, {"date": "1992-10-27", "close": 1604.12369892, "volume": null}, {"date": "1992-10-28", "close": 1604.12369892, "volume": null}, {"date": "1992-10-29", "close": 1604.12369892, "volume": null}, {"date": "1992-10-30", "close": 1604.12369892, "volume": null}, {"date": "1992-11-02", "close": 1604.12369892, "volume": 5.0}, {"date": "1992-11-03", "close": 1604.12369892, "volume": null}, {"date": "1992-11-04", "close": 1604.12369892, "volume": null}, {"date": "1992-11-05", "close": 1604.12369892, "volume": 0.0}, {"date": "1992-11-06", "close": 1604.12369892, "volume": null}, {"date": "1992-11-09", "close": 1604.12369892, "volume": null}, {"date": "1992-11-10", "close": 1604.12369892, "volume": null}, {"date": "1992-11-11", "close": 1604.12369892, "volume": 1.0}, {"date": "1992-11-12", "close": 1604.12369892, "volume": null}, {"date": "1992-11-13", "close": 1604.12369892, "volume": 0.0}, {"date": "1992-11-16", "close": 1203.09277419, "volume": 1.0}, {"date": "1992-11-17", "close": 1203.09277419, "volume": null}, {"date": "1992-11-18", "close": 1203.09277419, "volume": null}, {"date": "1992-11-19", "close": 1203.09277419, "volume": null}, {"date": "1992-11-20", "close": 1203.09277419, "volume": null}, {"date": "1992-11-23", "close": 1203.09277419, "volume": null}, {"date": "1992-11-24", "close": 1203.09277419, "volume": null}, {"date": "1992-11-25", "close": 1203.09277419, "volume": null}, {"date": "1992-11-26", "close": 1203.09277419, "volume": 1.0}, {"date": "1992-11-27", "close": 1203.09277419, "volume": null}, {"date": "1992-11-30", "close": 1203.09277419, "volume": null}, {"date": "1992-12-01", "close": 1203.09277419, "volume": null}, {"date": "1992-12-02", "close": 1604.12369892, "volume": 1.0}, {"date": "1992-12-03", "close": 1604.12369892, "volume": null}, {"date": "1992-12-04", "close": 1203.09277419, "volume": 1.0}, {"date": "1992-12-07", "close": 1203.09277419, "volume": 1.0}, {"date": "1992-12-08", "close": 1203.09277419, "volume": 2.0}, {"date": "1992-12-09", "close": 1203.09277419, "volume": null}, {"date": "1992-12-10", "close": 1203.09277419, "volume": 0.0}, {"date": "1992-12-11", "close": 1203.09277419, "volume": null}, {"date": "1992-12-14", "close": 1203.09277419, "volume": null}, {"date": "1992-12-15", "close": 1203.09277419, "volume": null}, {"date": "1992-12-16", "close": 1203.09277419, "volume": null}, {"date": "1992-12-17", "close": 1203.09277419, "volume": null}, {"date": "1992-12-18", "close": 1203.09277419, "volume": null}, {"date": "1992-12-21", "close": 1203.09277419, "volume": 3.0}, {"date": "1992-12-22", "close": 1604.12369892, "volume": 1.0}, {"date": "1992-12-23", "close": 1604.12369892, "volume": 2.0}, {"date": "1992-12-24", "close": 2406.18554838, "volume": 1.0}, {"date": "1992-12-25", "close": 2406.18554838, "volume": null}, {"date": "1992-12-28", "close": 2406.18554838, "volume": null}, {"date": "1992-12-29", "close": 2406.18554838, "volume": null}, {"date": "1992-12-30", "close": 2406.18554838, "volume": null}, {"date": "1992-12-31", "close": 2406.18554838, "volume": null}, {"date": "1993-01-01", "close": 2406.18554838, "volume": null}, {"date": "1993-01-04", "close": 2406.18554838, "volume": null}, {"date": "1993-01-05", "close": 2005.15462365, "volume": 1.0}, {"date": "1993-01-06", "close": 2005.15462365, "volume": null}, {"date": "1993-01-07", "close": 2005.15462365, "volume": null}, {"date": "1993-01-08", "close": 2005.15462365, "volume": null}, {"date": "1993-01-11", "close": 2005.15462365, "volume": null}, {"date": "1993-01-12", "close": 2005.15462365, "volume": 1.0}, {"date": "1993-01-13", "close": 2005.15462365, "volume": null}, {"date": "1993-01-14", "close": 2005.15462365, "volume": null}, {"date": "1993-01-15", "close": 2005.15462365, "volume": null}, {"date": "1993-01-18", "close": 2005.15462365, "volume": 2.0}, {"date": "1993-01-19", "close": 2005.15462365, "volume": 0.0}, {"date": "1993-01-20", "close": 2005.15462365, "volume": null}, {"date": "1993-01-21", "close": 2005.15462365, "volume": null}, {"date": "1993-01-22", "close": 2406.18554838, "volume": 1.0}, {"date": "1993-01-25", "close": 2406.18554838, "volume": null}, {"date": "1993-01-26", "close": 2005.15462365, "volume": 0.0}, {"date": "1993-01-27", "close": 2005.15462365, "volume": null}, {"date": "1993-01-28", "close": 2005.15462365, "volume": null}, {"date": "1993-01-29", "close": 2406.18554838, "volume": 0.0}, {"date": "1993-02-01", "close": 2406.18554838, "volume": null}, {"date": "1993-02-02", "close": 2406.18554838, "volume": 8.0}, {"date": "1993-02-03", "close": 2807.21647311, "volume": 12.0}, {"date": "1993-02-04", "close": 2807.21647311, "volume": 11.0}, {"date": "1993-02-05", "close": 2406.18554838, "volume": 8.0}, {"date": "1993-02-08", "close": 2406.18554838, "volume": 1.0}, {"date": "1993-02-09", "close": 2406.18554838, "volume": 3.0}, {"date": "1993-02-10", "close": 2406.18554838, "volume": null}, {"date": "1993-02-11", "close": 2406.18554838, "volume": null}, {"date": "1993-02-12", "close": 300.19906284, "volume": null}, {"date": "1993-02-15", "close": 300.19906284, "volume": null}, {"date": "1993-02-16", "close": 300.19906284, "volume": null}, {"date": "1993-02-17", "close": 300.19906284, "volume": null}, {"date": "1993-02-18", "close": 300.19906284, "volume": null}, {"date": "1993-02-19", "close": 300.19906284, "volume": null}, {"date": "1993-02-22", "close": 300.19906284, "volume": null}, {"date": "1993-02-23", "close": 300.19906284, "volume": null}, {"date": "1993-02-24", "close": 300.19906284, "volume": null}, {"date": "1993-02-25", "close": 300.19906284, "volume": null}, {"date": "1993-02-26", "close": 300.19906284, "volume": null}, {"date": "1993-03-01", "close": 300.19906284, "volume": null}, {"date": "1993-03-02", "close": 300.19906284, "volume": null}, {"date": "1993-03-03", "close": 300.19906284, "volume": null}, {"date": "1993-03-04", "close": 300.19906284, "volume": null}, {"date": "1993-03-05", "close": 300.19906284, "volume": null}, {"date": "1993-03-08", "close": 300.19906284, "volume": null}, {"date": "1993-03-09", "close": 300.19906284, "volume": null}, {"date": "1993-03-10", "close": 300.19906284, "volume": null}, {"date": "1993-03-11", "close": 300.19906284, "volume": null}, {"date": "1993-03-12", "close": 300.19906284, "volume": null}, {"date": "1993-03-15", "close": 300.19906284, "volume": null}, {"date": "1993-03-16", "close": 300.19906284, "volume": null}, {"date": "1993-03-17", "close": 300.19906284, "volume": null}, {"date": "1993-03-18", "close": 300.19906284, "volume": null}, {"date": "1993-03-19", "close": 300.19906284, "volume": null}, {"date": "1993-03-22", "close": 300.19906284, "volume": null}, {"date": "1993-03-23", "close": 300.19906284, "volume": null}, {"date": "1993-03-24", "close": 300.19906284, "volume": null}, {"date": "1993-03-25", "close": 300.19906284, "volume": null}, {"date": "1993-03-26", "close": 300.19906284, "volume": null}, {"date": "1993-03-29", "close": 300.19906284, "volume": null}, {"date": "1993-03-30", "close": 300.19906284, "volume": null}, {"date": "1993-03-31", "close": 300.19906284, "volume": null}, {"date": "1993-04-01", "close": 2501.658857, "volume": 182.0}, {"date": "1993-04-02", "close": 2701.79156556, "volume": 23.0}, {"date": "1993-04-05", "close": 2801.85791984, "volume": 4.0}, {"date": "1993-04-06", "close": 2501.658857, "volume": 10.0}, {"date": "1993-04-07", "close": 2501.658857, "volume": 0.0}, {"date": "1993-04-08", "close": 2201.45979416, "volume": 31.0}, {"date": "1993-04-09", "close": 2201.45979416, "volume": null}, {"date": "1993-04-12", "close": 2201.45979416, "volume": null}, {"date": "1993-04-13", "close": 2401.59250272, "volume": 35.0}, {"date": "1993-04-14", "close": 2301.52614844, "volume": 28.0}, {"date": "1993-04-15", "close": 2201.45979416, "volume": 22.0}, {"date": "1993-04-16", "close": 2201.45979416, "volume": 19.0}, {"date": "1993-04-19", "close": 2201.45979416, "volume": 0.0}, {"date": "1993-04-20", "close": 2101.39343988, "volume": 24.0}, {"date": "1993-04-21", "close": 2001.3270856, "volume": 11.0}, {"date": "1993-04-22", "close": 2001.3270856, "volume": 9.0}, {"date": "1993-04-23", "close": 2001.3270856, "volume": 35.0}, {"date": "1993-04-26", "close": 2301.52614844, "volume": 58.0}, {"date": "1993-04-27", "close": 2201.45979416, "volume": 61.0}, {"date": "1993-04-28", "close": 2101.39343988, "volume": 8.0}, {"date": "1993-04-29", "close": 2301.52614844, "volume": 13.0}, {"date": "1993-04-30", "close": 2201.45979416, "volume": 18.0}, {"date": "1993-05-03", "close": 2201.45979416, "volume": 18.0}, {"date": "1993-05-04", "close": 2201.45979416, "volume": 23.0}, {"date": "1993-05-05", "close": 2201.45979416, "volume": 16.0}, {"date": "1993-05-06", "close": 2101.39343988, "volume": 28.0}, {"date": "1993-05-07", "close": 2101.39343988, "volume": 24.0}, {"date": "1993-05-10", "close": 2001.3270856, "volume": 8.0}, {"date": "1993-05-11", "close": 2001.3270856, "volume": null}, {"date": "1993-05-12", "close": 2001.3270856, "volume": 18.0}, {"date": "1993-05-13", "close": 2201.45979416, "volume": 21.0}, {"date": "1993-05-14", "close": 2201.45979416, "volume": 7.0}, {"date": "1993-05-17", "close": 2301.52614844, "volume": 12.0}, {"date": "1993-05-18", "close": 2301.52614844, "volume": 25.0}, {"date": "1993-05-19", "close": 2401.59250272, "volume": 32.0}, {"date": "1993-05-20", "close": 2401.59250272, "volume": 17.0}, {"date": "1993-05-21", "close": 2301.52614844, "volume": 54.0}, {"date": "1993-05-24", "close": 2601.72521128, "volume": 43.0}, {"date": "1993-05-25", "close": 2701.79156556, "volume": 48.0}, {"date": "1993-05-26", "close": 2601.72521128, "volume": 17.0}, {"date": "1993-05-27", "close": 3001.9906284, "volume": 62.0}, {"date": "1993-05-28", "close": 3202.12333696, "volume": 98.0}, {"date": "1993-05-31", "close": 3502.3223998, "volume": 296.0}, {"date": "1993-06-01", "close": 3202.12333696, "volume": 36.0}, {"date": "1993-06-02", "close": 3102.05698268, "volume": 29.0}, {"date": "1993-06-03", "close": 3102.05698268, "volume": 47.0}, {"date": "1993-06-04", "close": 3202.12333696, "volume": 24.0}, {"date": "1993-06-07", "close": 3202.12333696, "volume": 12.0}, {"date": "1993-06-08", "close": 3001.9906284, "volume": 26.0}, {"date": "1993-06-09", "close": 2801.85791984, "volume": 26.0}, {"date": "1993-06-10", "close": 2501.658857, "volume": 11.0}, {"date": "1993-06-11", "close": 2501.658857, "volume": null}, {"date": "1993-06-14", "close": 2501.658857, "volume": null}, {"date": "1993-06-15", "close": 2601.72521128, "volume": 2.0}, {"date": "1993-06-16", "close": 2801.85791984, "volume": 34.0}, {"date": "1993-06-17", "close": 2801.85791984, "volume": 26.0}, {"date": "1993-06-18", "close": 2801.85791984, "volume": 17.0}, {"date": "1993-06-21", "close": 2901.92427412, "volume": 27.0}, {"date": "1993-06-22", "close": 3001.9906284, "volume": 1.0}, {"date": "1993-06-23", "close": 2801.85791984, "volume": 20.0}, {"date": "1993-06-24", "close": 2801.85791984, "volume": null}, {"date": "1993-06-25", "close": 2801.85791984, "volume": 10.0}, {"date": "1993-06-28", "close": 2901.92427412, "volume": 25.0}, {"date": "1993-06-29", "close": 2901.92427412, "volume": 8.0}, {"date": "1993-06-30", "close": 3001.9906284, "volume": 2.0}, {"date": "1993-07-01", "close": 3001.9906284, "volume": 10.0}, {"date": "1993-07-02", "close": 3302.18969124, "volume": 51.0}, {"date": "1993-07-05", "close": 3402.25604552, "volume": 20.0}, {"date": "1993-07-06", "close": 3402.25604552, "volume": null}, {"date": "1993-07-07", "close": 3402.25604552, "volume": 21.0}, {"date": "1993-07-08", "close": 3302.18969124, "volume": 23.0}, {"date": "1993-07-09", "close": 3302.18969124, "volume": 31.0}, {"date": "1993-07-12", "close": 3302.18969124, "volume": 9.0}, {"date": "1993-07-13", "close": 3502.3223998, "volume": 21.0}, {"date": "1993-07-14", "close": 3402.25604552, "volume": 3.0}, {"date": "1993-07-15", "close": 3302.18969124, "volume": 7.0}, {"date": "1993-07-16", "close": 3302.18969124, "volume": 6.0}, {"date": "1993-07-19", "close": 3402.25604552, "volume": 5.0}, {"date": "1993-07-20", "close": 3302.18969124, "volume": 8.0}, {"date": "1993-07-21", "close": 3402.25604552, "volume": 6.0}, {"date": "1993-07-22", "close": 3302.18969124, "volume": 9.0}, {"date": "1993-07-23", "close": 3402.25604552, "volume": 6.0}, {"date": "1993-07-26", "close": 3302.18969124, "volume": 8.0}, {"date": "1993-07-27", "close": 3302.18969124, "volume": 11.0}, {"date": "1993-07-28", "close": 3302.18969124, "volume": 17.0}, {"date": "1993-07-29", "close": 3402.25604552, "volume": 35.0}, {"date": "1993-07-30", "close": 3502.3223998, "volume": 25.0}, {"date": "1993-08-02", "close": 3902.58781692, "volume": 53.0}, {"date": "1993-08-03", "close": 3902.58781692, "volume": 22.0}, {"date": "1993-08-04", "close": 3802.52146264, "volume": 7.0}, {"date": "1993-08-05", "close": 3802.52146264, "volume": 26.0}, {"date": "1993-08-06", "close": 3402.25604552, "volume": 50.0}, {"date": "1993-08-09", "close": 3302.18969124, "volume": 24.0}, {"date": "1993-08-10", "close": 3502.3223998, "volume": 53.0}, {"date": "1993-08-11", "close": 3702.45510836, "volume": 14.0}, {"date": "1993-08-12", "close": 3602.38875408, "volume": 21.0}, {"date": "1993-08-13", "close": 3602.38875408, "volume": 20.0}, {"date": "1993-08-16", "close": 3702.45510836, "volume": 1.0}, {"date": "1993-08-17", "close": 3802.52146264, "volume": 27.0}, {"date": "1993-08-18", "close": 4202.78687976, "volume": 12.0}, {"date": "1993-08-19", "close": 4202.78687976, "volume": 15.0}, {"date": "1993-08-20", "close": 4502.9859426, "volume": 9.0}, {"date": "1993-08-23", "close": 4502.9859426, "volume": 30.0}, {"date": "1993-08-24", "close": 4703.11865116, "volume": 7.0}, {"date": "1993-08-25", "close": 4703.11865116, "volume": 16.0}, {"date": "1993-08-26", "close": 4803.18500544, "volume": 7.0}, {"date": "1993-08-27", "close": 4603.05229688, "volume": 52.0}, {"date": "1993-08-30", "close": 4903.25135972, "volume": 3.0}, {"date": "1993-08-31", "close": 4603.05229688, "volume": 15.0}, {"date": "1993-09-01", "close": 4703.11865116, "volume": 3.0}, {"date": "1993-09-02", "close": 4502.9859426, "volume": 13.0}, {"date": "1993-09-03", "close": 4302.85323404, "volume": 19.0}, {"date": "1993-09-06", "close": 4202.78687976, "volume": 21.0}, {"date": "1993-09-07", "close": 4202.78687976, "volume": 7.0}, {"date": "1993-09-08", "close": 3802.52146264, "volume": 5.0}, {"date": "1993-09-09", "close": 3202.12333696, "volume": 10.0}, {"date": "1993-09-10", "close": 3602.38875408, "volume": 10.0}, {"date": "1993-09-13", "close": 3102.05698268, "volume": 17.0}, {"date": "1993-09-14", "close": 2901.92427412, "volume": 22.0}, {"date": "1993-09-15", "close": 3001.9906284, "volume": 21.0}, {"date": "1993-09-16", "close": 3202.12333696, "volume": 12.0}, {"date": "1993-09-17", "close": 3302.18969124, "volume": 31.0}, {"date": "1993-09-20", "close": 3202.12333696, "volume": 11.0}, {"date": "1993-09-21", "close": 3302.18969124, "volume": 10.0}, {"date": "1993-09-22", "close": 3202.12333696, "volume": 48.0}, {"date": "1993-09-23", "close": 3202.12333696, "volume": 2.0}, {"date": "1993-09-24", "close": 3202.12333696, "volume": 10.0}, {"date": "1993-09-27", "close": 3202.12333696, "volume": null}, {"date": "1993-09-28", "close": 3302.18969124, "volume": 183.0}, {"date": "1993-09-29", "close": 3302.18969124, "volume": 22.0}, {"date": "1993-09-30", "close": 3302.18969124, "volume": 12.0}, {"date": "1993-10-01", "close": 3402.25604552, "volume": 8.0}, {"date": "1993-10-04", "close": 3402.25604552, "volume": 7.0}, {"date": "1993-10-05", "close": 3402.25604552, "volume": 6.0}, {"date": "1993-10-06", "close": 3402.25604552, "volume": 3.0}, {"date": "1993-10-07", "close": 3402.25604552, "volume": 5.0}, {"date": "1993-10-08", "close": 3402.25604552, "volume": 3.0}, {"date": "1993-10-11", "close": 3502.3223998, "volume": 13.0}, {"date": "1993-10-12", "close": 3602.38875408, "volume": 15.0}, {"date": "1993-10-13", "close": 3802.52146264, "volume": 10.0}, {"date": "1993-10-14", "close": 3902.58781692, "volume": 5.0}, {"date": "1993-10-15", "close": 3802.52146264, "volume": 7.0}, {"date": "1993-10-18", "close": 3802.52146264, "volume": 0.0}, {"date": "1993-10-19", "close": 3802.52146264, "volume": 3.0}, {"date": "1993-10-20", "close": 3602.38875408, "volume": 9.0}, {"date": "1993-10-21", "close": 3502.3223998, "volume": 4.0}, {"date": "1993-10-22", "close": 3602.38875408, "volume": 0.0}, {"date": "1993-10-25", "close": 3502.3223998, "volume": 7.0}, {"date": "1993-10-26", "close": 3302.18969124, "volume": 15.0}, {"date": "1993-10-27", "close": 3202.12333696, "volume": 7.0}, {"date": "1993-10-28", "close": 3402.25604552, "volume": 2.0}, {"date": "1993-10-29", "close": 3402.25604552, "volume": null}, {"date": "1993-11-01", "close": 3502.3223998, "volume": 8.0}, {"date": "1993-11-02", "close": 3102.05698268, "volume": 32.0}, {"date": "1993-11-03", "close": 3202.12333696, "volume": 48.0}, {"date": "1993-11-04", "close": 3302.18969124, "volume": 13.0}, {"date": "1993-11-05", "close": 3202.12333696, "volume": 7.0}, {"date": "1993-11-08", "close": 3402.25604552, "volume": 13.0}, {"date": "1993-11-09", "close": 3302.18969124, "volume": 2.0}, {"date": "1993-11-10", "close": 3402.25604552, "volume": 3.0}, {"date": "1993-11-11", "close": 3402.25604552, "volume": 0.0}, {"date": "1993-11-12", "close": 3302.18969124, "volume": 1.0}, {"date": "1993-11-15", "close": 3302.18969124, "volume": 7.0}, {"date": "1993-11-16", "close": 3302.18969124, "volume": 1.0}, {"date": "1993-11-17", "close": 3302.18969124, "volume": 2.0}, {"date": "1993-11-18", "close": 3202.12333696, "volume": 4.0}, {"date": "1993-11-19", "close": 3202.12333696, "volume": 8.0}, {"date": "1993-11-22", "close": 3202.12333696, "volume": 4.0}, {"date": "1993-11-23", "close": 3102.05698268, "volume": 1.0}, {"date": "1993-11-24", "close": 3202.12333696, "volume": 3.0}, {"date": "1993-11-25", "close": 3102.05698268, "volume": 2.0}, {"date": "1993-11-26", "close": 3202.12333696, "volume": 11.0}, {"date": "1993-11-29", "close": 3202.12333696, "volume": 1.0}, {"date": "1993-11-30", "close": 3001.9906284, "volume": 5.0}, {"date": "1993-12-01", "close": 3001.9906284, "volume": 7.0}, {"date": "1993-12-02", "close": 3001.9906284, "volume": 6.0}, {"date": "1993-12-03", "close": 3202.12333696, "volume": 16.0}, {"date": "1993-12-06", "close": 3102.05698268, "volume": 1.0}, {"date": "1993-12-07", "close": 3102.05698268, "volume": null}, {"date": "1993-12-08", "close": 3001.9906284, "volume": 1.0}, {"date": "1993-12-09", "close": 3001.9906284, "volume": 8.0}, {"date": "1993-12-10", "close": 2901.92427412, "volume": 1.0}, {"date": "1993-12-13", "close": 3001.9906284, "volume": 2.0}, {"date": "1993-12-14", "close": 3102.05698268, "volume": 4.0}, {"date": "1993-12-15", "close": 3202.12333696, "volume": 10.0}, {"date": "1993-12-16", "close": 3302.18969124, "volume": 1.0}, {"date": "1993-12-17", "close": 3102.05698268, "volume": 2.0}, {"date": "1993-12-20", "close": 3202.12333696, "volume": 2.0}, {"date": "1993-12-21", "close": 3102.05698268, "volume": 36.0}, {"date": "1993-12-22", "close": 3102.05698268, "volume": 5.0}, {"date": "1993-12-23", "close": 3102.05698268, "volume": 4.0}, {"date": "1993-12-24", "close": 3202.12333696, "volume": 3.0}, {"date": "1993-12-27", "close": 3202.12333696, "volume": null}, {"date": "1993-12-28", "close": 3202.12333696, "volume": null}, {"date": "1993-12-29", "close": 3302.18969124, "volume": 5.0}, {"date": "1993-12-30", "close": 3602.38875408, "volume": 7.0}, {"date": "1993-12-31", "close": 4002.6541712, "volume": 13.0}, {"date": "1994-01-03", "close": 4002.6541712, "volume": null}, {"date": "1994-01-04", "close": 4202.78687976, "volume": 31.0}, {"date": "1994-01-05", "close": 4102.72052548, "volume": 28.0}, {"date": "1994-01-06", "close": 4002.6541712, "volume": 13.0}, {"date": "1994-01-07", "close": 3902.58781692, "volume": 7.0}, {"date": "1994-01-10", "close": 3502.3223998, "volume": 34.0}, {"date": "1994-01-11", "close": 3602.38875408, "volume": 6.0}, {"date": "1994-01-12", "close": 3702.45510836, "volume": 4.0}, {"date": "1994-01-13", "close": 3902.58781692, "volume": 6.0}, {"date": "1994-01-14", "close": 3802.52146264, "volume": 13.0}, {"date": "1994-01-17", "close": 3802.52146264, "volume": 6.0}, {"date": "1994-01-18", "close": 3902.58781692, "volume": 7.0}, {"date": "1994-01-19", "close": 4002.6541712, "volume": 6.0}, {"date": "1994-01-20", "close": 3902.58781692, "volume": 13.0}, {"date": "1994-01-21", "close": 3702.45510836, "volume": 11.0}, {"date": "1994-01-24", "close": 3502.3223998, "volume": 12.0}, {"date": "1994-01-25", "close": 3802.52146264, "volume": 13.0}, {"date": "1994-01-26", "close": 3802.52146264, "volume": null}, {"date": "1994-01-27", "close": 3902.58781692, "volume": 7.0}, {"date": "1994-01-28", "close": 3802.52146264, "volume": 7.0}, {"date": "1994-01-31", "close": 3902.58781692, "volume": 8.0}, {"date": "1994-02-01", "close": 3902.58781692, "volume": 9.0}, {"date": "1994-02-02", "close": 3902.58781692, "volume": 4.0}, {"date": "1994-02-03", "close": 3802.52146264, "volume": 13.0}, {"date": "1994-02-04", "close": 3802.52146264, "volume": 7.0}, {"date": "1994-02-07", "close": 3602.38875408, "volume": 10.0}, {"date": "1994-02-08", "close": 3702.45510836, "volume": 9.0}, {"date": "1994-02-09", "close": 3702.45510836, "volume": 0.0}, {"date": "1994-02-10", "close": 3602.38875408, "volume": 9.0}, {"date": "1994-02-11", "close": 3602.38875408, "volume": 6.0}, {"date": "1994-02-14", "close": 3502.3223998, "volume": 5.0}, {"date": "1994-02-15", "close": 3502.3223998, "volume": 5.0}, {"date": "1994-02-16", "close": 3602.38875408, "volume": 4.0}, {"date": "1994-02-17", "close": 3602.38875408, "volume": 11.0}, {"date": "1994-02-18", "close": 3602.38875408, "volume": 23.0}, {"date": "1994-02-21", "close": 3602.38875408, "volume": 3.0}, {"date": "1994-02-22", "close": 3702.45510836, "volume": 2.0}, {"date": "1994-02-23", "close": 3702.45510836, "volume": 6.0}, {"date": "1994-02-24", "close": 3602.38875408, "volume": 10.0}, {"date": "1994-02-25", "close": 3502.3223998, "volume": 20.0}, {"date": "1994-02-28", "close": 3602.38875408, "volume": 6.0}, {"date": "1994-03-01", "close": 3502.3223998, "volume": 11.0}, {"date": "1994-03-02", "close": 3502.3223998, "volume": 2.0}, {"date": "1994-03-03", "close": 3402.25604552, "volume": 1.0}, {"date": "1994-03-04", "close": 3402.25604552, "volume": 6.0}, {"date": "1994-03-07", "close": 3402.25604552, "volume": 2.0}, {"date": "1994-03-08", "close": 3302.18969124, "volume": 5.0}, {"date": "1994-03-09", "close": 3001.9906284, "volume": 7.0}, {"date": "1994-03-10", "close": 3202.12333696, "volume": 2.0}, {"date": "1994-03-11", "close": 3302.18969124, "volume": 11.0}, {"date": "1994-03-14", "close": 3402.25604552, "volume": 7.0}, {"date": "1994-03-15", "close": 3302.18969124, "volume": 0.0}, {"date": "1994-03-16", "close": 3302.18969124, "volume": 2.0}, {"date": "1994-03-17", "close": 3302.18969124, "volume": 3.0}, {"date": "1994-03-18", "close": 3202.12333696, "volume": 2.0}, {"date": "1994-03-21", "close": 3202.12333696, "volume": 0.0}, {"date": "1994-03-22", "close": 3202.12333696, "volume": 4.0}, {"date": "1994-03-23", "close": 3202.12333696, "volume": null}, {"date": "1994-03-24", "close": 3102.05698268, "volume": 1.0}, {"date": "1994-03-25", "close": 3001.9906284, "volume": 4.0}, {"date": "1994-03-28", "close": 3001.9906284, "volume": 8.0}, {"date": "1994-03-29", "close": 3001.9906284, "volume": 0.0}, {"date": "1994-03-30", "close": 2801.85791984, "volume": 9.0}, {"date": "1994-03-31", "close": 2801.85791984, "volume": null}, {"date": "1994-04-01", "close": 2801.85791984, "volume": null}, {"date": "1994-04-04", "close": 2801.85791984, "volume": null}, {"date": "1994-04-05", "close": 2701.79156556, "volume": 2.0}, {"date": "1994-04-06", "close": 2801.85791984, "volume": 18.0}, {"date": "1994-04-07", "close": 2801.85791984, "volume": 5.0}, {"date": "1994-04-08", "close": 2701.79156556, "volume": 4.0}, {"date": "1994-04-11", "close": 2801.85791984, "volume": 4.0}, {"date": "1994-04-12", "close": 2701.79156556, "volume": 4.0}, {"date": "1994-04-13", "close": 2701.79156556, "volume": 3.0}, {"date": "1994-04-14", "close": 2701.79156556, "volume": 1.0}, {"date": "1994-04-15", "close": 2701.79156556, "volume": 3.0}, {"date": "1994-04-18", "close": 2901.92427412, "volume": 6.0}, {"date": "1994-04-19", "close": 2901.92427412, "volume": null}, {"date": "1994-04-20", "close": 2901.92427412, "volume": 4.0}, {"date": "1994-04-21", "close": 2801.85791984, "volume": 4.0}, {"date": "1994-04-22", "close": 2801.85791984, "volume": 3.0}, {"date": "1994-04-25", "close": 2801.85791984, "volume": null}, {"date": "1994-04-26", "close": 2901.92427412, "volume": 2.0}, {"date": "1994-04-27", "close": 2801.85791984, "volume": 5.0}, {"date": "1994-04-28", "close": 2901.92427412, "volume": 1.0}, {"date": "1994-04-29", "close": 2801.85791984, "volume": 11.0}, {"date": "1994-05-02", "close": 2701.79156556, "volume": 5.0}, {"date": "1994-05-03", "close": 2501.658857, "volume": 11.0}, {"date": "1994-05-04", "close": 2601.72521128, "volume": 3.0}, {"date": "1994-05-05", "close": 2501.658857, "volume": 2.0}, {"date": "1994-05-06", "close": 2501.658857, "volume": 2.0}, {"date": "1994-05-09", "close": 2501.658857, "volume": null}, {"date": "1994-05-10", "close": 2401.59250272, "volume": 0.0}, {"date": "1994-05-11", "close": 2401.59250272, "volume": null}, {"date": "1994-05-12", "close": 2401.59250272, "volume": null}, {"date": "1994-05-13", "close": 2401.59250272, "volume": 4.0}, {"date": "1994-05-16", "close": 2401.59250272, "volume": null}, {"date": "1994-05-17", "close": 2701.79156556, "volume": 3.0}, {"date": "1994-05-18", "close": 2701.79156556, "volume": 6.0}, {"date": "1994-05-19", "close": 2801.85791984, "volume": 1.0}, {"date": "1994-05-20", "close": 2801.85791984, "volume": 1.0}, {"date": "1994-05-23", "close": 2801.85791984, "volume": 6.0}, {"date": "1994-05-24", "close": 2801.85791984, "volume": 1.0}, {"date": "1994-05-25", "close": 2801.85791984, "volume": 0.0}, {"date": "1994-05-26", "close": 2801.85791984, "volume": null}, {"date": "1994-05-27", "close": 2901.92427412, "volume": 0.0}, {"date": "1994-05-30", "close": 2701.79156556, "volume": 2.0}, {"date": "1994-05-31", "close": 2401.59250272, "volume": 5.0}, {"date": "1994-06-01", "close": 2601.72521128, "volume": 1.0}, {"date": "1994-06-02", "close": 2601.72521128, "volume": 4.0}, {"date": "1994-06-03", "close": 2601.72521128, "volume": null}, {"date": "1994-06-06", "close": 2501.658857, "volume": 6.0}, {"date": "1994-06-07", "close": 2501.658857, "volume": null}, {"date": "1994-06-08", "close": 2401.59250272, "volume": 1.0}, {"date": "1994-06-09", "close": 2401.59250272, "volume": 0.0}, {"date": "1994-06-10", "close": 2401.59250272, "volume": 2.0}, {"date": "1994-06-13", "close": 2401.59250272, "volume": null}, {"date": "1994-06-14", "close": 2401.59250272, "volume": 1.0}, {"date": "1994-06-15", "close": 2301.52614844, "volume": 30.0}, {"date": "1994-06-16", "close": 2401.59250272, "volume": 9.0}, {"date": "1994-06-17", "close": 2301.52614844, "volume": 1.0}, {"date": "1994-06-20", "close": 2201.45979416, "volume": 15.0}, {"date": "1994-06-21", "close": 2101.39343988, "volume": 5.0}, {"date": "1994-06-22", "close": 2101.39343988, "volume": 13.0}, {"date": "1994-06-23", "close": 2101.39343988, "volume": 11.0}, {"date": "1994-06-24", "close": 2101.39343988, "volume": 7.0}, {"date": "1994-06-27", "close": 1801.19437704, "volume": 14.0}, {"date": "1994-06-28", "close": 2001.3270856, "volume": 15.0}, {"date": "1994-06-29", "close": 1901.26073132, "volume": 5.0}, {"date": "1994-06-30", "close": 1801.19437704, "volume": 25.0}, {"date": "1994-07-01", "close": 1801.19437704, "volume": null}, {"date": "1994-07-04", "close": 2101.39343988, "volume": 3.0}, {"date": "1994-07-05", "close": 2201.45979416, "volume": 1.0}, {"date": "1994-07-06", "close": 2201.45979416, "volume": 2.0}, {"date": "1994-07-07", "close": 2101.39343988, "volume": 1.0}, {"date": "1994-07-08", "close": 2301.52614844, "volume": 8.0}, {"date": "1994-07-11", "close": 2301.52614844, "volume": null}, {"date": "1994-07-12", "close": 2301.52614844, "volume": 5.0}, {"date": "1994-07-13", "close": 2401.59250272, "volume": 1.0}, {"date": "1994-07-14", "close": 2401.59250272, "volume": 1.0}, {"date": "1994-07-15", "close": 2401.59250272, "volume": 2.0}, {"date": "1994-07-18", "close": 2401.59250272, "volume": 7.0}, {"date": "1994-07-19", "close": 2401.59250272, "volume": null}, {"date": "1994-07-20", "close": 2301.52614844, "volume": 5.0}, {"date": "1994-07-21", "close": 2301.52614844, "volume": 3.0}, {"date": "1994-07-22", "close": 2301.52614844, "volume": 0.0}, {"date": "1994-07-25", "close": 2201.45979416, "volume": 8.0}, {"date": "1994-07-26", "close": 2201.45979416, "volume": null}, {"date": "1994-07-27", "close": 2201.45979416, "volume": 1.0}, {"date": "1994-07-28", "close": 2201.45979416, "volume": null}, {"date": "1994-07-29", "close": 2201.45979416, "volume": null}, {"date": "1994-08-01", "close": 2201.45979416, "volume": 5.0}, {"date": "1994-08-02", "close": 2301.52614844, "volume": 3.0}, {"date": "1994-08-03", "close": 2201.45979416, "volume": 5.0}, {"date": "1994-08-04", "close": 2201.45979416, "volume": 1.0}, {"date": "1994-08-05", "close": 2201.45979416, "volume": null}, {"date": "1994-08-08", "close": 2201.45979416, "volume": null}, {"date": "1994-08-09", "close": 2201.45979416, "volume": 4.0}, {"date": "1994-08-10", "close": 2201.45979416, "volume": 4.0}, {"date": "1994-08-11", "close": 2201.45979416, "volume": 2.0}, {"date": "1994-08-12", "close": 2201.45979416, "volume": null}, {"date": "1994-08-15", "close": 2201.45979416, "volume": 1.0}, {"date": "1994-08-16", "close": 2201.45979416, "volume": 0.0}, {"date": "1994-08-17", "close": 2201.45979416, "volume": 0.0}, {"date": "1994-08-18", "close": 2201.45979416, "volume": 0.0}, {"date": "1994-08-19", "close": 2201.45979416, "volume": null}, {"date": "1994-08-22", "close": 2201.45979416, "volume": 2.0}, {"date": "1994-08-23", "close": 2201.45979416, "volume": 2.0}, {"date": "1994-08-24", "close": 2301.52614844, "volume": 1.0}, {"date": "1994-08-25", "close": 2301.52614844, "volume": null}, {"date": "1994-08-26", "close": 2201.45979416, "volume": 12.0}, {"date": "1994-08-29", "close": 2201.45979416, "volume": 0.0}, {"date": "1994-08-30", "close": 2201.45979416, "volume": 1.0}, {"date": "1994-08-31", "close": 2201.45979416, "volume": null}, {"date": "1994-09-01", "close": 2101.39343988, "volume": 2.0}, {"date": "1994-09-02", "close": 2201.45979416, "volume": 5.0}, {"date": "1994-09-05", "close": 2301.52614844, "volume": 13.0}, {"date": "1994-09-06", "close": 2301.52614844, "volume": 1.0}, {"date": "1994-09-07", "close": 2301.52614844, "volume": 6.0}, {"date": "1994-09-08", "close": 2501.658857, "volume": 8.0}, {"date": "1994-09-09", "close": 2401.59250272, "volume": 10.0}, {"date": "1994-09-12", "close": 2401.59250272, "volume": 3.0}, {"date": "1994-09-13", "close": 2401.59250272, "volume": 0.0}, {"date": "1994-09-14", "close": 2201.45979416, "volume": 1203.0}, {"date": "1994-09-15", "close": 2301.52614844, "volume": 26.0}, {"date": "1994-09-16", "close": 2301.52614844, "volume": 11.0}, {"date": "1994-09-19", "close": 2201.45979416, "volume": 25.0}, {"date": "1994-09-20", "close": 2301.52614844, "volume": 2.0}, {"date": "1994-09-21", "close": 2301.52614844, "volume": 3.0}, {"date": "1994-09-22", "close": 2201.45979416, "volume": 2.0}, {"date": "1994-09-23", "close": 2201.45979416, "volume": 27.0}, {"date": "1994-09-26", "close": 2201.45979416, "volume": null}, {"date": "1994-09-27", "close": 2201.45979416, "volume": 15.0}, {"date": "1994-09-28", "close": 2201.45979416, "volume": 21.0}, {"date": "1994-09-29", "close": 2101.39343988, "volume": 27.0}, {"date": "1994-09-30", "close": 2101.39343988, "volume": 6.0}, {"date": "1994-10-03", "close": 2201.45979416, "volume": 6.0}, {"date": "1994-10-04", "close": 2101.39343988, "volume": 8.0}, {"date": "1994-10-05", "close": 2001.3270856, "volume": 7.0}, {"date": "1994-10-06", "close": 2001.3270856, "volume": 4.0}, {"date": "1994-10-07", "close": 2001.3270856, "volume": 1.0}, {"date": "1994-10-10", "close": 2101.39343988, "volume": 4.0}, {"date": "1994-10-11", "close": 2101.39343988, "volume": 30.0}, {"date": "1994-10-12", "close": 2201.45979416, "volume": 1.0}, {"date": "1994-10-13", "close": 2101.39343988, "volume": 22.0}, {"date": "1994-10-14", "close": 2101.39343988, "volume": 38.0}, {"date": "1994-10-17", "close": 2101.39343988, "volume": 5.0}, {"date": "1994-10-18", "close": 2101.39343988, "volume": 4.0}, {"date": "1994-10-19", "close": 2001.3270856, "volume": 9.0}, {"date": "1994-10-20", "close": 2001.3270856, "volume": 15.0}, {"date": "1994-10-21", "close": 2001.3270856, "volume": 5.0}, {"date": "1994-10-24", "close": 1901.26073132, "volume": 2.0}, {"date": "1994-10-25", "close": 2001.3270856, "volume": 3.0}, {"date": "1994-10-26", "close": 2001.3270856, "volume": 3.0}, {"date": "1994-10-27", "close": 2001.3270856, "volume": 2.0}, {"date": "1994-10-28", "close": 1901.26073132, "volume": 17.0}, {"date": "1994-10-31", "close": 2201.45979416, "volume": 42.0}, {"date": "1994-11-01", "close": 2001.3270856, "volume": 6.0}, {"date": "1994-11-02", "close": 2201.45979416, "volume": 7.0}, {"date": "1994-11-03", "close": 2101.39343988, "volume": 23.0}, {"date": "1994-11-04", "close": 2101.39343988, "volume": 8.0}, {"date": "1994-11-07", "close": 2101.39343988, "volume": 2.0}, {"date": "1994-11-08", "close": 2101.39343988, "volume": 27.0}, {"date": "1994-11-09", "close": 2101.39343988, "volume": 1.0}, {"date": "1994-11-10", "close": 2101.39343988, "volume": 4.0}, {"date": "1994-11-11", "close": 2101.39343988, "volume": 5.0}, {"date": "1994-11-14", "close": 2101.39343988, "volume": 1.0}, {"date": "1994-11-15", "close": 2001.3270856, "volume": 6.0}, {"date": "1994-11-16", "close": 2001.3270856, "volume": 5.0}, {"date": "1994-11-17", "close": 1901.26073132, "volume": 7.0}, {"date": "1994-11-18", "close": 2001.3270856, "volume": 12.0}, {"date": "1994-11-21", "close": 2001.3270856, "volume": 5.0}, {"date": "1994-11-22", "close": 1901.26073132, "volume": 1.0}, {"date": "1994-11-23", "close": 1801.19437704, "volume": 1.0}, {"date": "1994-11-24", "close": 1801.19437704, "volume": 10.0}, {"date": "1994-11-25", "close": 1801.19437704, "volume": 2.0}, {"date": "1994-11-28", "close": 1901.26073132, "volume": 2.0}, {"date": "1994-11-29", "close": 1901.26073132, "volume": 4.0}, {"date": "1994-11-30", "close": 1801.19437704, "volume": 4.0}, {"date": "1994-12-01", "close": 1801.19437704, "volume": 3.0}, {"date": "1994-12-02", "close": 1701.12802276, "volume": 2.0}, {"date": "1994-12-05", "close": 1801.19437704, "volume": 5.0}, {"date": "1994-12-06", "close": 1801.19437704, "volume": null}, {"date": "1994-12-07", "close": 1801.19437704, "volume": 1.0}, {"date": "1994-12-08", "close": 1801.19437704, "volume": 7.0}, {"date": "1994-12-09", "close": 1801.19437704, "volume": null}, {"date": "1994-12-12", "close": 1701.12802276, "volume": 3.0}, {"date": "1994-12-13", "close": 1701.12802276, "volume": null}, {"date": "1994-12-14", "close": 1801.19437704, "volume": 8.0}, {"date": "1994-12-15", "close": 1801.19437704, "volume": 11.0}, {"date": "1994-12-16", "close": 1901.26073132, "volume": 3.0}, {"date": "1994-12-19", "close": 1901.26073132, "volume": null}, {"date": "1994-12-20", "close": 1901.26073132, "volume": null}, {"date": "1994-12-21", "close": 1901.26073132, "volume": 1.0}, {"date": "1994-12-22", "close": 2001.3270856, "volume": 1.0}, {"date": "1994-12-23", "close": 2001.3270856, "volume": 3.0}, {"date": "1994-12-26", "close": 2001.3270856, "volume": null}, {"date": "1994-12-27", "close": 2001.3270856, "volume": null}, {"date": "1994-12-28", "close": 2001.3270856, "volume": 1.0}, {"date": "1994-12-29", "close": 2001.3270856, "volume": null}, {"date": "1994-12-30", "close": 2001.3270856, "volume": 2.0}, {"date": "1995-01-02", "close": 2001.3270856, "volume": null}, {"date": "1995-01-03", "close": 2001.3270856, "volume": 5.0}, {"date": "1995-01-04", "close": 1901.26073132, "volume": 12.0}, {"date": "1995-01-05", "close": 1901.26073132, "volume": 1.0}, {"date": "1995-01-06", "close": 1901.26073132, "volume": null}, {"date": "1995-01-09", "close": 1901.26073132, "volume": 9.0}, {"date": "1995-01-10", "close": 1801.19437704, "volume": 16.0}, {"date": "1995-01-11", "close": 1701.12802276, "volume": 10.0}, {"date": "1995-01-12", "close": 1701.12802276, "volume": 2.0}, {"date": "1995-01-13", "close": 1701.12802276, "volume": 4.0}, {"date": "1995-01-16", "close": 1701.12802276, "volume": 9.0}, {"date": "1995-01-17", "close": 1801.19437704, "volume": 3.0}, {"date": "1995-01-18", "close": 1701.12802276, "volume": 11.0}, {"date": "1995-01-19", "close": 1701.12802276, "volume": 5.0}, {"date": "1995-01-20", "close": 1601.06166848, "volume": 7.0}, {"date": "1995-01-23", "close": 1801.19437704, "volume": 4.0}, {"date": "1995-01-24", "close": 1701.12802276, "volume": 12.0}, {"date": "1995-01-25", "close": 1801.19437704, "volume": 0.0}, {"date": "1995-01-26", "close": 1801.19437704, "volume": null}, {"date": "1995-01-27", "close": 1701.12802276, "volume": 8.0}, {"date": "1995-01-30", "close": 1801.19437704, "volume": 1.0}, {"date": "1995-01-31", "close": 1801.19437704, "volume": 7.0}, {"date": "1995-02-01", "close": 1701.12802276, "volume": 9.0}, {"date": "1995-02-02", "close": 1701.12802276, "volume": null}, {"date": "1995-02-03", "close": 1801.19437704, "volume": 0.0}, {"date": "1995-02-06", "close": 1801.19437704, "volume": 12.0}, {"date": "1995-02-07", "close": 1701.12802276, "volume": 4.0}, {"date": "1995-02-08", "close": 1701.12802276, "volume": 0.0}, {"date": "1995-02-09", "close": 1701.12802276, "volume": 3.0}, {"date": "1995-02-10", "close": 1701.12802276, "volume": 0.0}, {"date": "1995-02-13", "close": 1801.19437704, "volume": 2.0}, {"date": "1995-02-14", "close": 1701.12802276, "volume": 4.0}, {"date": "1995-02-15", "close": 1701.12802276, "volume": 5.0}, {"date": "1995-02-16", "close": 1701.12802276, "volume": 5.0}, {"date": "1995-02-17", "close": 1801.19437704, "volume": 2.0}, {"date": "1995-02-20", "close": 1801.19437704, "volume": null}, {"date": "1995-02-21", "close": 1701.12802276, "volume": 14.0}, {"date": "1995-02-22", "close": 1801.19437704, "volume": 6.0}, {"date": "1995-02-23", "close": 1701.12802276, "volume": 6.0}, {"date": "1995-02-24", "close": 1701.12802276, "volume": 0.0}, {"date": "1995-02-27", "close": 1801.19437704, "volume": 4.0}, {"date": "1995-02-28", "close": 1701.12802276, "volume": 2.0}, {"date": "1995-03-01", "close": 1601.06166848, "volume": 21.0}, {"date": "1995-03-02", "close": 1601.06166848, "volume": 3.0}, {"date": "1995-03-03", "close": 1601.06166848, "volume": 1.0}, {"date": "1995-03-06", "close": 1601.06166848, "volume": 2.0}, {"date": "1995-03-07", "close": 1601.06166848, "volume": 0.0}, {"date": "1995-03-08", "close": 1601.06166848, "volume": null}, {"date": "1995-03-09", "close": 1601.06166848, "volume": 2.0}, {"date": "1995-03-10", "close": 1500.9953142, "volume": 1.0}, {"date": "1995-03-13", "close": 1500.9953142, "volume": null}, {"date": "1995-03-14", "close": 1500.9953142, "volume": null}, {"date": "1995-03-15", "close": 1500.9953142, "volume": null}, {"date": "1995-03-16", "close": 1500.9953142, "volume": 3.0}, {"date": "1995-03-17", "close": 1500.9953142, "volume": 2.0}, {"date": "1995-03-20", "close": 1500.9953142, "volume": 1.0}, {"date": "1995-03-21", "close": 1500.9953142, "volume": 5.0}, {"date": "1995-03-22", "close": 1400.92895992, "volume": 0.0}, {"date": "1995-03-23", "close": 1400.92895992, "volume": null}, {"date": "1995-03-24", "close": 1400.92895992, "volume": 2.0}, {"date": "1995-03-27", "close": 1500.9953142, "volume": 1.0}, {"date": "1995-03-28", "close": 1500.9953142, "volume": null}, {"date": "1995-03-29", "close": 1601.06166848, "volume": 6.0}, {"date": "1995-03-30", "close": 1601.06166848, "volume": 2.0}, {"date": "1995-03-31", "close": 1500.9953142, "volume": 5.0}, {"date": "1995-04-03", "close": 1601.06166848, "volume": 10.0}, {"date": "1995-04-04", "close": 1701.12802276, "volume": 0.0}, {"date": "1995-04-05", "close": 1701.12802276, "volume": 5.0}, {"date": "1995-04-06", "close": 1701.12802276, "volume": 23.0}, {"date": "1995-04-07", "close": 1701.12802276, "volume": 20.0}, {"date": "1995-04-10", "close": 1701.12802276, "volume": 9.0}, {"date": "1995-04-11", "close": 1701.12802276, "volume": 14.0}, {"date": "1995-04-12", "close": 1801.19437704, "volume": 2.0}, {"date": "1995-04-13", "close": 1801.19437704, "volume": null}, {"date": "1995-04-14", "close": 1801.19437704, "volume": null}, {"date": "1995-04-17", "close": 1801.19437704, "volume": null}, {"date": "1995-04-18", "close": 1801.19437704, "volume": 12.0}, {"date": "1995-04-19", "close": 1901.26073132, "volume": 2.0}, {"date": "1995-04-20", "close": 1901.26073132, "volume": 13.0}, {"date": "1995-04-21", "close": 1901.26073132, "volume": 4.0}, {"date": "1995-04-24", "close": 1901.26073132, "volume": 9.0}, {"date": "1995-04-25", "close": 1901.26073132, "volume": null}, {"date": "1995-04-26", "close": 1801.19437704, "volume": 5.0}, {"date": "1995-04-27", "close": 1801.19437704, "volume": 2.0}, {"date": "1995-04-28", "close": 1801.19437704, "volume": 5.0}, {"date": "1995-05-01", "close": 1701.12802276, "volume": 11.0}, {"date": "1995-05-02", "close": 1801.19437704, "volume": 14.0}, {"date": "1995-05-03", "close": 1801.19437704, "volume": 17.0}, {"date": "1995-05-04", "close": 1801.19437704, "volume": 10.0}, {"date": "1995-05-05", "close": 1801.19437704, "volume": 8.0}, {"date": "1995-05-08", "close": 1801.19437704, "volume": 8.0}, {"date": "1995-05-09", "close": 1801.19437704, "volume": 29.0}, {"date": "1995-05-10", "close": 1801.19437704, "volume": 21.0}, {"date": "1995-05-11", "close": 1801.19437704, "volume": 5.0}, {"date": "1995-05-12", "close": 1701.12802276, "volume": 6.0}, {"date": "1995-05-15", "close": 1701.12802276, "volume": null}, {"date": "1995-05-16", "close": 1701.12802276, "volume": 5.0}, {"date": "1995-05-17", "close": 1701.12802276, "volume": null}, {"date": "1995-05-18", "close": 1801.19437704, "volume": 4.0}, {"date": "1995-05-19", "close": 1801.19437704, "volume": null}, {"date": "1995-05-22", "close": 1801.19437704, "volume": 5.0}, {"date": "1995-05-23", "close": 1801.19437704, "volume": 22.0}, {"date": "1995-05-24", "close": 1701.12802276, "volume": 3.0}, {"date": "1995-05-25", "close": 1701.12802276, "volume": 1.0}, {"date": "1995-05-26", "close": 1701.12802276, "volume": null}, {"date": "1995-05-29", "close": 1701.12802276, "volume": null}, {"date": "1995-05-30", "close": 1701.12802276, "volume": null}, {"date": "1995-05-31", "close": 1701.12802276, "volume": 10.0}, {"date": "1995-06-01", "close": 1701.12802276, "volume": null}, {"date": "1995-06-02", "close": 1801.19437704, "volume": 1.0}, {"date": "1995-06-05", "close": 1801.19437704, "volume": null}, {"date": "1995-06-06", "close": 1801.19437704, "volume": null}, {"date": "1995-06-07", "close": 1601.06166848, "volume": 5.0}, {"date": "1995-06-08", "close": 1701.12802276, "volume": 2.0}, {"date": "1995-06-09", "close": 1601.06166848, "volume": 4.0}, {"date": "1995-06-12", "close": 1601.06166848, "volume": null}, {"date": "1995-06-13", "close": 1701.12802276, "volume": 13.0}, {"date": "1995-06-14", "close": 1500.9953142, "volume": 7.0}, {"date": "1995-06-15", "close": 1601.06166848, "volume": 4.0}, {"date": "1995-06-16", "close": 1601.06166848, "volume": 11.0}, {"date": "1995-06-19", "close": 1601.06166848, "volume": null}, {"date": "1995-06-20", "close": 1601.06166848, "volume": 13.0}, {"date": "1995-06-21", "close": 1500.9953142, "volume": 11.0}, {"date": "1995-06-22", "close": 1601.06166848, "volume": 4.0}, {"date": "1995-06-23", "close": 1400.92895992, "volume": 7.0}, {"date": "1995-06-26", "close": 1400.92895992, "volume": 4.0}, {"date": "1995-06-27", "close": 1500.9953142, "volume": 7.0}, {"date": "1995-06-28", "close": 1400.92895992, "volume": 16.0}, {"date": "1995-06-29", "close": 1400.92895992, "volume": 11.0}, {"date": "1995-06-30", "close": 1500.9953142, "volume": 13.0}, {"date": "1995-07-03", "close": 1601.06166848, "volume": 0.0}, {"date": "1995-07-04", "close": 1500.9953142, "volume": 1.0}, {"date": "1995-07-05", "close": 1500.9953142, "volume": 1.0}, {"date": "1995-07-06", "close": 1601.06166848, "volume": 4.0}, {"date": "1995-07-07", "close": 1601.06166848, "volume": null}, {"date": "1995-07-10", "close": 1400.92895992, "volume": 6.0}, {"date": "1995-07-11", "close": 1400.92895992, "volume": 1.0}, {"date": "1995-07-12", "close": 1400.92895992, "volume": 5.0}, {"date": "1995-07-13", "close": 1500.9953142, "volume": 3.0}, {"date": "1995-07-14", "close": 1500.9953142, "volume": null}, {"date": "1995-07-17", "close": 1400.92895992, "volume": 6.0}, {"date": "1995-07-18", "close": 1400.92895992, "volume": 10.0}, {"date": "1995-07-19", "close": 1300.86260564, "volume": 11.0}, {"date": "1995-07-20", "close": 1300.86260564, "volume": 12.0}, {"date": "1995-07-21", "close": 1400.92895992, "volume": 12.0}, {"date": "1995-07-24", "close": 1400.92895992, "volume": 1.0}, {"date": "1995-07-25", "close": 1400.92895992, "volume": 0.0}, {"date": "1995-07-26", "close": 1500.9953142, "volume": 4.0}, {"date": "1995-07-27", "close": 1500.9953142, "volume": 10.0}, {"date": "1995-07-28", "close": 1500.9953142, "volume": 13.0}, {"date": "1995-07-31", "close": 1400.92895992, "volume": 26.0}, {"date": "1995-08-01", "close": 1400.92895992, "volume": 8.0}, {"date": "1995-08-02", "close": 1500.9953142, "volume": 5.0}, {"date": "1995-08-03", "close": 1500.9953142, "volume": 4.0}, {"date": "1995-08-04", "close": 1500.9953142, "volume": 19.0}, {"date": "1995-08-07", "close": 1400.92895992, "volume": 0.0}, {"date": "1995-08-08", "close": 1400.92895992, "volume": 3.0}, {"date": "1995-08-09", "close": 1500.9953142, "volume": 5.0}, {"date": "1995-08-10", "close": 1500.9953142, "volume": 1.0}, {"date": "1996-12-20", "close": 830.550740524, "volume": 203.0}, {"date": "1996-12-23", "close": 800.53083424, "volume": 40.0}, {"date": "1996-12-24", "close": 770.510927956, "volume": 37.0}, {"date": "1996-12-25", "close": 770.510927956, "volume": null}, {"date": "1996-12-26", "close": 770.510927956, "volume": null}, {"date": "1996-12-27", "close": 780.517563384, "volume": 6.0}, {"date": "1996-12-30", "close": 770.510927956, "volume": 31.0}, {"date": "1996-12-31", "close": 770.510927956, "volume": 10.0}, {"date": "1997-01-01", "close": 770.510927956, "volume": null}, {"date": "1997-01-02", "close": 720.477750816, "volume": 75.0}, {"date": "1997-01-03", "close": 740.491021672, "volume": 44.0}, {"date": "1997-01-06", "close": 890.590553092, "volume": 275.0}, {"date": "1997-01-07", "close": 940.623730232, "volume": 349.0}, {"date": "1997-01-08", "close": 900.59718852, "volume": 79.0}, {"date": "1997-01-09", "close": 890.590553092, "volume": 71.0}, {"date": "1997-01-10", "close": 880.583917664, "volume": 15.0}, {"date": "1997-01-13", "close": 870.577282236, "volume": 54.0}, {"date": "1997-01-14", "close": 850.56401138, "volume": 59.0}, {"date": "1997-01-15", "close": 850.56401138, "volume": 14.0}, {"date": "1997-01-16", "close": 860.570646808, "volume": 93.0}, {"date": "1997-01-17", "close": 900.59718852, "volume": 123.0}, {"date": "1997-01-20", "close": 920.610459376, "volume": 122.0}, {"date": "1997-01-21", "close": 900.59718852, "volume": 84.0}, {"date": "1997-01-22", "close": 900.59718852, "volume": 53.0}, {"date": "1997-01-23", "close": 890.590553092, "volume": 55.0}, {"date": "1997-01-24", "close": 880.583917664, "volume": 35.0}, {"date": "1997-01-27", "close": 880.583917664, "volume": null}, {"date": "1997-01-28", "close": 870.577282236, "volume": 60.0}, {"date": "1997-01-29", "close": 850.56401138, "volume": 42.0}, {"date": "1997-01-30", "close": 850.56401138, "volume": 5.0}, {"date": "1997-01-31", "close": 860.570646808, "volume": 15.0}, {"date": "1997-02-03", "close": 850.56401138, "volume": 23.0}, {"date": "1997-02-04", "close": 890.590553092, "volume": 45.0}, {"date": "1997-02-05", "close": 910.603823948, "volume": 79.0}, {"date": "1997-02-06", "close": 900.59718852, "volume": 51.0}, {"date": "1997-02-07", "close": 900.59718852, "volume": 45.0}, {"date": "1997-02-10", "close": 870.577282236, "volume": 8.0}, {"date": "1997-02-11", "close": 910.603823948, "volume": 55.0}, {"date": "1997-02-12", "close": 920.610459376, "volume": 95.0}, {"date": "1997-02-13", "close": 1000.6635428, "volume": 292.0}, {"date": "1997-02-14", "close": 1200.79625136, "volume": 199.0}, {"date": "1997-02-17", "close": 1100.72989708, "volume": 126.0}, {"date": "1997-02-18", "close": 1100.72989708, "volume": 37.0}, {"date": "1997-02-19", "close": 1100.72989708, "volume": 33.0}, {"date": "1997-02-20", "close": 1050.69671994, "volume": 52.0}, {"date": "1997-02-21", "close": 1000.6635428, "volume": 64.0}, {"date": "1997-02-24", "close": 1050.69671994, "volume": 48.0}, {"date": "1997-02-25", "close": 1000.6635428, "volume": 16.0}, {"date": "1997-02-26", "close": 1050.69671994, "volume": 38.0}, {"date": "1997-02-27", "close": 1050.69671994, "volume": 105.0}, {"date": "1997-02-28", "close": 1050.69671994, "volume": 50.0}, {"date": "1997-03-03", "close": 1100.72989708, "volume": 55.0}, {"date": "1997-03-04", "close": 1050.69671994, "volume": 27.0}, {"date": "1997-03-05", "close": 1100.72989708, "volume": 89.0}, {"date": "1997-03-06", "close": 1100.72989708, "volume": 22.0}, {"date": "1997-03-07", "close": 1150.76307422, "volume": 61.0}, {"date": "1997-03-10", "close": 1150.76307422, "volume": 63.0}, {"date": "1997-03-11", "close": 1200.79625136, "volume": 12.0}, {"date": "1997-03-12", "close": 1200.79625136, "volume": 223.0}, {"date": "1997-03-13", "close": 1100.72989708, "volume": 63.0}, {"date": "1997-03-14", "close": 1100.72989708, "volume": 38.0}, {"date": "1997-03-17", "close": 1000.6635428, "volume": 56.0}, {"date": "1997-03-18", "close": 950.63036566, "volume": 24.0}, {"date": "1997-03-19", "close": 900.59718852, "volume": 29.0}, {"date": "1997-03-20", "close": 950.63036566, "volume": 6.0}, {"date": "1997-03-21", "close": 990.656907372, "volume": 36.0}, {"date": "1997-03-24", "close": 980.650271944, "volume": 10.0}, {"date": "1997-03-25", "close": 950.63036566, "volume": 21.0}, {"date": "1997-03-26", "close": 950.63036566, "volume": 38.0}, {"date": "1997-03-27", "close": 950.63036566, "volume": 3.0}, {"date": "1997-03-28", "close": 950.63036566, "volume": null}, {"date": "1997-03-31", "close": 950.63036566, "volume": null}, {"date": "1997-04-01", "close": 930.617094804, "volume": 48.0}, {"date": "1997-04-02", "close": 900.59718852, "volume": 51.0}, {"date": "1997-04-03", "close": 1000.6635428, "volume": 90.0}, {"date": "1997-04-04", "close": 1050.69671994, "volume": 95.0}, {"date": "1997-04-07", "close": 1000.6635428, "volume": 35.0}, {"date": "1997-04-08", "close": 990.656907372, "volume": 37.0}, {"date": "1997-04-09", "close": 1000.6635428, "volume": 5.0}, {"date": "1997-04-10", "close": 950.63036566, "volume": 14.0}, {"date": "1997-04-11", "close": 1000.6635428, "volume": 76.0}, {"date": "1997-04-14", "close": 990.656907372, "volume": 27.0}, {"date": "1997-04-15", "close": 1050.69671994, "volume": 13.0}, {"date": "1997-04-16", "close": 1050.69671994, "volume": 34.0}, {"date": "1997-04-17", "close": 1000.6635428, "volume": 16.0}, {"date": "1997-04-18", "close": 1000.6635428, "volume": 19.0}, {"date": "1997-04-21", "close": 1000.6635428, "volume": 6.0}, {"date": "1997-04-22", "close": 1000.6635428, "volume": 24.0}, {"date": "1997-04-23", "close": 990.656907372, "volume": 27.0}, {"date": "1997-04-24", "close": 950.63036566, "volume": 7.0}, {"date": "1997-04-25", "close": 950.63036566, "volume": null}, {"date": "1997-04-28", "close": 960.637001088, "volume": 12.0}, {"date": "1997-04-29", "close": 950.63036566, "volume": 18.0}, {"date": "1997-04-30", "close": 950.63036566, "volume": 1.0}, {"date": "1997-05-01", "close": 940.623730232, "volume": 20.0}, {"date": "1997-05-02", "close": 940.623730232, "volume": 10.0}, {"date": "1997-05-05", "close": 930.617094804, "volume": 3.0}, {"date": "1997-05-06", "close": 900.59718852, "volume": 4.0}, {"date": "1997-05-07", "close": 740.48166822, "volume": 40.0}, {"date": "1997-05-08", "close": 779.4543876, "volume": 50.0}, {"date": "1997-05-09", "close": 818.42710698, "volume": 68.0}, {"date": "1997-05-12", "close": 818.42710698, "volume": 36.0}, {"date": "1997-05-13", "close": 779.4543876, "volume": 29.0}, {"date": "1997-05-14", "close": 818.42710698, "volume": 7.0}, {"date": "1997-05-15", "close": 779.4543876, "volume": 5.0}, {"date": "1997-05-16", "close": 771.659843724, "volume": 22.0}, {"date": "1997-05-19", "close": 724.892580468, "volume": 16.0}, {"date": "1997-05-20", "close": 740.48166822, "volume": 18.0}, {"date": "1997-05-21", "close": 724.892580468, "volume": 5.0}, {"date": "1997-05-22", "close": 740.48166822, "volume": 36.0}, {"date": "1997-05-23", "close": 740.48166822, "volume": 11.0}, {"date": "1997-05-26", "close": 740.48166822, "volume": 72.0}, {"date": "1997-05-27", "close": 740.48166822, "volume": 47.0}, {"date": "1997-05-28", "close": 748.276212096, "volume": 26.0}, {"date": "1997-05-29", "close": 740.48166822, "volume": 22.0}, {"date": "1997-05-30", "close": 740.48166822, "volume": 76.0}, {"date": "1997-06-02", "close": 740.48166822, "volume": 21.0}, {"date": "1997-06-03", "close": 732.687124344, "volume": 76.0}, {"date": "1997-06-04", "close": 740.48166822, "volume": 41.0}, {"date": "1997-06-05", "close": 748.276212096, "volume": 65.0}, {"date": "1997-06-06", "close": 771.659843724, "volume": 64.0}, {"date": "1997-06-09", "close": 771.659843724, "volume": null}, {"date": "1997-06-10", "close": 732.687124344, "volume": 123.0}, {"date": "1997-06-11", "close": 732.687124344, "volume": 23.0}, {"date": "1997-06-12", "close": 724.892580468, "volume": 20.0}, {"date": "1997-06-13", "close": 740.48166822, "volume": 35.0}, {"date": "1997-06-16", "close": 732.687124344, "volume": 10.0}, {"date": "1997-06-17", "close": 709.303492716, "volume": 19.0}, {"date": "1997-06-18", "close": 685.919861088, "volume": 23.0}, {"date": "1997-06-19", "close": 724.892580468, "volume": 1.0}, {"date": "1997-06-20", "close": 701.50894884, "volume": 35.0}, {"date": "1997-06-23", "close": 662.53622946, "volume": 23.0}, {"date": "1997-06-24", "close": 623.56351008, "volume": 11.0}, {"date": "1997-06-25", "close": 623.56351008, "volume": 2.0}, {"date": "1997-06-26", "close": 623.56351008, "volume": 7.0}, {"date": "1997-06-27", "close": 623.56351008, "volume": 83.0}, {"date": "1997-06-30", "close": 545.61807132, "volume": 329.0}, {"date": "1997-07-01", "close": 623.56351008, "volume": 81.0}, {"date": "1997-07-02", "close": 662.53622946, "volume": 151.0}, {"date": "1997-07-03", "close": 623.56351008, "volume": 46.0}, {"date": "1997-07-04", "close": 623.56351008, "volume": 44.0}, {"date": "1997-07-07", "close": 545.61807132, "volume": 42.0}, {"date": "1997-07-08", "close": 506.64535194, "volume": 15.0}, {"date": "1997-07-09", "close": 483.261720312, "volume": 45.0}, {"date": "1997-07-10", "close": 475.467176436, "volume": 30.0}, {"date": "1997-07-11", "close": 498.850808064, "volume": 25.0}, {"date": "1997-07-14", "close": 514.439895816, "volume": 10.0}, {"date": "1997-07-15", "close": 545.61807132, "volume": 87.0}, {"date": "1997-07-16", "close": 530.028983568, "volume": 15.0}, {"date": "1997-07-17", "close": 522.234439692, "volume": 34.0}, {"date": "1997-07-18", "close": 545.61807132, "volume": 26.0}, {"date": "1997-07-21", "close": 530.028983568, "volume": 7.0}, {"date": "1997-07-22", "close": 537.823527444, "volume": 23.0}, {"date": "1997-07-23", "close": 545.61807132, "volume": 157.0}, {"date": "1997-07-24", "close": 537.823527444, "volume": 28.0}, {"date": "1997-07-25", "close": 537.823527444, "volume": 7.0}, {"date": "1997-07-28", "close": 545.61807132, "volume": 45.0}, {"date": "1997-07-29", "close": 623.56351008, "volume": 39.0}, {"date": "1997-07-30", "close": 623.56351008, "volume": 20.0}, {"date": "1997-07-31", "close": 623.56351008, "volume": 18.0}, {"date": "1997-08-01", "close": 623.56351008, "volume": 20.0}, {"date": "1997-08-04", "close": 584.5907907, "volume": 7.0}, {"date": "1997-08-05", "close": 607.974422328, "volume": 10.0}, {"date": "1997-08-06", "close": 584.5907907, "volume": 24.0}, {"date": "1997-08-07", "close": 600.179878452, "volume": 19.0}, {"date": "1997-08-08", "close": 600.179878452, "volume": 2.0}, {"date": "1997-08-11", "close": 584.5907907, "volume": 12.0}, {"date": "1997-08-12", "close": 561.207159072, "volume": 7.0}, {"date": "1997-08-13", "close": 545.61807132, "volume": 20.0}, {"date": "1997-08-14", "close": 545.61807132, "volume": 17.0}, {"date": "1997-08-15", "close": 537.823527444, "volume": 10.0}, {"date": "1997-08-18", "close": 537.823527444, "volume": null}, {"date": "1997-08-19", "close": 506.64535194, "volume": 9.0}, {"date": "1997-08-20", "close": 530.028983568, "volume": 5.0}, {"date": "1997-08-21", "close": 514.439895816, "volume": 13.0}, {"date": "1997-08-22", "close": 545.61807132, "volume": 1.0}, {"date": "1997-08-25", "close": 545.61807132, "volume": 92.0}, {"date": "1997-08-26", "close": 545.61807132, "volume": 1.0}, {"date": "1997-08-27", "close": 530.028983568, "volume": 15.0}, {"date": "1997-08-28", "close": 545.61807132, "volume": 13.0}, {"date": "1997-08-29", "close": 537.823527444, "volume": 2.0}, {"date": "1997-09-01", "close": 545.61807132, "volume": 19.0}, {"date": "1997-09-02", "close": 545.61807132, "volume": 5.0}, {"date": "1997-09-03", "close": 545.61807132, "volume": 17.0}, {"date": "1997-09-04", "close": 530.028983568, "volume": 46.0}, {"date": "1997-09-05", "close": 545.61807132, "volume": 44.0}, {"date": "1997-09-08", "close": 545.61807132, "volume": 26.0}, {"date": "1997-09-09", "close": 545.61807132, "volume": 8.0}, {"date": "1997-09-10", "close": 530.028983568, "volume": 14.0}, {"date": "1997-09-11", "close": 506.64535194, "volume": 5.0}, {"date": "1997-09-12", "close": 514.439895816, "volume": 71.0}, {"date": "1997-09-15", "close": 530.028983568, "volume": 43.0}, {"date": "1997-09-16", "close": 498.850808064, "volume": 16.0}, {"date": "1997-09-17", "close": 491.056264188, "volume": 22.0}, {"date": "1997-09-18", "close": 506.64535194, "volume": 15.0}, {"date": "1997-09-19", "close": 506.64535194, "volume": 23.0}, {"date": "1997-09-22", "close": 514.439895816, "volume": 31.0}, {"date": "1997-09-23", "close": 483.261720312, "volume": 10.0}, {"date": "1997-09-24", "close": 514.439895816, "volume": 2.0}, {"date": "1997-09-25", "close": 506.64535194, "volume": 37.0}, {"date": "1997-09-26", "close": 506.64535194, "volume": null}, {"date": "1997-09-29", "close": 506.64535194, "volume": 1.0}, {"date": "1997-09-30", "close": 498.850808064, "volume": 33.0}, {"date": "1997-10-01", "close": 491.056264188, "volume": 10.0}, {"date": "1997-10-02", "close": 483.261720312, "volume": 57.0}, {"date": "1997-10-03", "close": 475.467176436, "volume": 30.0}, {"date": "1997-10-06", "close": 491.056264188, "volume": 3.0}, {"date": "1997-10-07", "close": 475.467176436, "volume": 21.0}, {"date": "1997-10-08", "close": 475.467176436, "volume": 6.0}, {"date": "1997-10-09", "close": 522.234439692, "volume": 85.0}, {"date": "1997-10-10", "close": 506.64535194, "volume": 137.0}, {"date": "1997-10-13", "close": 530.028983568, "volume": 65.0}, {"date": "1997-10-14", "close": 530.028983568, "volume": 48.0}, {"date": "1997-10-15", "close": 530.028983568, "volume": 20.0}, {"date": "1997-10-16", "close": 522.234439692, "volume": 59.0}, {"date": "1997-10-17", "close": 506.64535194, "volume": 25.0}, {"date": "1997-10-20", "close": 506.64535194, "volume": 37.0}, {"date": "1997-10-21", "close": 506.64535194, "volume": 14.0}, {"date": "1997-10-22", "close": 506.64535194, "volume": null}, {"date": "1997-10-23", "close": 506.64535194, "volume": 86.0}, {"date": "1997-10-24", "close": 514.439895816, "volume": 8.0}, {"date": "1997-10-27", "close": 452.083544808, "volume": 69.0}, {"date": "1997-10-28", "close": 350.75447442, "volume": 15.0}, {"date": "1997-10-29", "close": 459.878088684, "volume": 72.0}, {"date": "1997-10-30", "close": 452.083544808, "volume": 26.0}, {"date": "1997-10-31", "close": 459.878088684, "volume": 68.0}, {"date": "1997-11-03", "close": 428.69991318, "volume": 8.0}, {"date": "1997-11-04", "close": 428.69991318, "volume": 13.0}, {"date": "1997-11-05", "close": 428.69991318, "volume": null}, {"date": "1997-11-06", "close": 467.67263256, "volume": 365.0}, {"date": "1997-11-07", "close": 506.64535194, "volume": 44.0}, {"date": "1997-11-10", "close": 506.64535194, "volume": 19.0}, {"date": "1997-11-11", "close": 506.64535194, "volume": 25.0}, {"date": "1997-11-12", "close": 506.64535194, "volume": 4.0}, {"date": "1997-11-13", "close": 530.028983568, "volume": 25.0}, {"date": "1997-11-14", "close": 530.028983568, "volume": 8.0}, {"date": "1997-11-17", "close": 530.028983568, "volume": 1.0}, {"date": "1997-11-18", "close": 514.439895816, "volume": 14.0}, {"date": "1997-11-19", "close": 506.64535194, "volume": 5.0}, {"date": "1997-11-20", "close": 498.850808064, "volume": 41.0}, {"date": "1997-11-21", "close": 506.64535194, "volume": 78.0}, {"date": "1997-11-24", "close": 475.467176436, "volume": 95.0}, {"date": "1997-11-25", "close": 475.467176436, "volume": 23.0}, {"date": "1997-11-26", "close": 498.850808064, "volume": 5.0}, {"date": "1997-11-27", "close": 467.67263256, "volume": 31.0}, {"date": "1997-11-28", "close": 452.083544808, "volume": 11.0}, {"date": "1997-12-01", "close": 452.083544808, "volume": null}, {"date": "1997-12-02", "close": 467.67263256, "volume": 115.0}, {"date": "1997-12-03", "close": 475.467176436, "volume": 19.0}, {"date": "1997-12-04", "close": 498.850808064, "volume": 1.0}, {"date": "1997-12-05", "close": 467.67263256, "volume": 33.0}, {"date": "1997-12-08", "close": 467.67263256, "volume": 2.0}, {"date": "1997-12-09", "close": 467.67263256, "volume": 69.0}, {"date": "1997-12-10", "close": 467.67263256, "volume": 47.0}, {"date": "1997-12-11", "close": 467.67263256, "volume": 19.0}, {"date": "1997-12-12", "close": 483.261720312, "volume": 4.0}, {"date": "1997-12-15", "close": 436.494457056, "volume": 21.0}, {"date": "1997-12-16", "close": 436.494457056, "volume": 3.0}, {"date": "1997-12-17", "close": 436.494457056, "volume": 4.0}, {"date": "1997-12-18", "close": 467.67263256, "volume": 21.0}, {"date": "1997-12-19", "close": 467.67263256, "volume": 42.0}, {"date": "1997-12-22", "close": 436.494457056, "volume": 3.0}, {"date": "1997-12-23", "close": 436.494457056, "volume": null}, {"date": "1997-12-24", "close": 467.67263256, "volume": 3.0}, {"date": "1997-12-25", "close": 467.67263256, "volume": null}, {"date": "1997-12-26", "close": 467.67263256, "volume": null}, {"date": "1997-12-29", "close": 467.67263256, "volume": 4.0}, {"date": "1997-12-30", "close": 467.67263256, "volume": 109.0}, {"date": "1997-12-31", "close": 475.467176436, "volume": 28.0}, {"date": "1998-01-01", "close": 475.467176436, "volume": null}, {"date": "1998-01-02", "close": 467.67263256, "volume": 2.0}, {"date": "1998-01-05", "close": 452.083544808, "volume": 8.0}, {"date": "1998-01-06", "close": 452.083544808, "volume": 20.0}, {"date": "1998-01-07", "close": 452.083544808, "volume": null}, {"date": "1998-01-08", "close": 452.083544808, "volume": null}, {"date": "1998-01-09", "close": 475.467176436, "volume": 4.0}, {"date": "1998-01-12", "close": 436.494457056, "volume": 33.0}, {"date": "1998-01-13", "close": 436.494457056, "volume": 0.0}, {"date": "1998-01-14", "close": 436.494457056, "volume": null}, {"date": "1998-01-15", "close": 452.083544808, "volume": 14.0}, {"date": "1998-01-16", "close": 459.878088684, "volume": 5.0}, {"date": "1998-01-19", "close": 459.878088684, "volume": null}, {"date": "1998-01-20", "close": 428.69991318, "volume": 20.0}, {"date": "1998-01-21", "close": 444.289000932, "volume": 47.0}, {"date": "1998-01-22", "close": 452.083544808, "volume": 5.0}, {"date": "1998-01-23", "close": 444.289000932, "volume": 2.0}, {"date": "1998-01-26", "close": 444.289000932, "volume": null}, {"date": "1998-01-27", "close": 452.083544808, "volume": 16.0}, {"date": "1998-01-28", "close": 452.083544808, "volume": 2.0}, {"date": "1998-01-29", "close": 483.261720312, "volume": 25.0}, {"date": "1998-01-30", "close": 467.67263256, "volume": 1.0}, {"date": "1998-02-02", "close": 467.67263256, "volume": null}, {"date": "1998-02-03", "close": 467.67263256, "volume": 0.0}, {"date": "1998-02-04", "close": 452.083544808, "volume": 2.0}, {"date": "1998-02-05", "close": 452.083544808, "volume": null}, {"date": "1998-02-06", "close": 444.289000932, "volume": 6.0}, {"date": "1998-02-09", "close": 452.083544808, "volume": 6.0}, {"date": "1998-02-10", "close": 452.083544808, "volume": 5.0}, {"date": "1998-02-11", "close": 436.494457056, "volume": 11.0}, {"date": "1998-02-12", "close": 436.494457056, "volume": 3.0}, {"date": "1998-02-13", "close": 452.083544808, "volume": 10.0}, {"date": "1998-02-16", "close": 584.5907907, "volume": 163.0}, {"date": "1998-02-17", "close": 545.61807132, "volume": 34.0}, {"date": "1998-02-18", "close": 623.56351008, "volume": 27.0}, {"date": "1998-02-19", "close": 623.56351008, "volume": 77.0}, {"date": "1998-02-20", "close": 623.56351008, "volume": 26.0}, {"date": "1998-02-23", "close": 623.56351008, "volume": 45.0}, {"date": "1998-02-24", "close": 623.56351008, "volume": 10.0}, {"date": "1998-02-25", "close": 600.179878452, "volume": 76.0}, {"date": "1998-02-26", "close": 607.974422328, "volume": 36.0}, {"date": "1998-02-27", "close": 623.56351008, "volume": 54.0}, {"date": "1998-03-02", "close": 623.56351008, "volume": 95.0}, {"date": "1998-03-03", "close": 631.358053956, "volume": 42.0}, {"date": "1998-03-04", "close": 662.53622946, "volume": 356.0}, {"date": "1998-03-05", "close": 670.330773336, "volume": 153.0}, {"date": "1998-03-06", "close": 678.125317212, "volume": 41.0}, {"date": "1998-03-09", "close": 685.919861088, "volume": 42.0}, {"date": "1998-03-10", "close": 685.919861088, "volume": 42.0}, {"date": "1998-03-11", "close": 670.330773336, "volume": 34.0}, {"date": "1998-03-12", "close": 670.330773336, "volume": 61.0}, {"date": "1998-03-13", "close": 670.330773336, "volume": 6.0}, {"date": "1998-03-16", "close": 662.53622946, "volume": 45.0}, {"date": "1998-03-17", "close": 639.152597832, "volume": 7.0}, {"date": "1998-03-18", "close": 662.53622946, "volume": 48.0}, {"date": "1998-03-19", "close": 670.330773336, "volume": 40.0}, {"date": "1998-03-20", "close": 670.330773336, "volume": 3.0}, {"date": "1998-03-23", "close": 670.330773336, "volume": 45.0}, {"date": "1998-03-24", "close": 654.741685584, "volume": 48.0}, {"date": "1998-03-25", "close": 662.53622946, "volume": 9.0}, {"date": "1998-03-26", "close": 646.947141708, "volume": 8.0}, {"date": "1998-03-27", "close": 654.741685584, "volume": 69.0}, {"date": "1998-03-30", "close": 646.947141708, "volume": 19.0}, {"date": "1998-03-31", "close": 646.947141708, "volume": 13.0}, {"date": "1998-04-01", "close": 639.152597832, "volume": 4.0}, {"date": "1998-04-02", "close": 639.152597832, "volume": null}, {"date": "1998-04-03", "close": 623.56351008, "volume": 34.0}, {"date": "1998-04-06", "close": 654.741685584, "volume": 67.0}, {"date": "1998-04-07", "close": 654.741685584, "volume": 73.0}, {"date": "1998-04-08", "close": 654.741685584, "volume": 12.0}, {"date": "1998-04-09", "close": 584.5907907, "volume": 11.0}, {"date": "1998-04-10", "close": 584.5907907, "volume": null}, {"date": "1998-04-13", "close": 584.5907907, "volume": null}, {"date": "1998-04-14", "close": 584.5907907, "volume": 15.0}, {"date": "1998-04-15", "close": 584.5907907, "volume": 47.0}, {"date": "1998-04-16", "close": 584.5907907, "volume": 32.0}, {"date": "1998-04-17", "close": 545.61807132, "volume": 16.0}, {"date": "1998-04-20", "close": 545.61807132, "volume": 4.0}, {"date": "1998-04-21", "close": 530.028983568, "volume": 125.0}, {"date": "1998-04-22", "close": 514.439895816, "volume": 22.0}, {"date": "1998-04-23", "close": 584.5907907, "volume": 40.0}, {"date": "1998-04-24", "close": 584.5907907, "volume": 4.0}, {"date": "1998-04-27", "close": 584.5907907, "volume": null}, {"date": "1998-04-28", "close": 553.412615196, "volume": 9.0}, {"date": "1998-04-29", "close": 530.028983568, "volume": 13.0}, {"date": "1998-04-30", "close": 530.028983568, "volume": 24.0}, {"date": "1998-05-01", "close": 553.412615196, "volume": 339.0}, {"date": "1998-05-04", "close": 506.64535194, "volume": 63.0}, {"date": "1998-05-05", "close": 491.056264188, "volume": 47.0}, {"date": "1998-05-06", "close": 506.64535194, "volume": 7.0}, {"date": "1998-05-07", "close": 483.261720312, "volume": 12.0}, {"date": "1998-05-08", "close": 553.412615196, "volume": 508.0}, {"date": "1998-05-11", "close": 537.823527444, "volume": 1.0}, {"date": "1998-05-12", "close": 553.412615196, "volume": 48.0}, {"date": "1998-05-13", "close": 545.61807132, "volume": 33.0}, {"date": "1998-05-14", "close": 584.5907907, "volume": 26.0}, {"date": "1998-05-15", "close": 506.64535194, "volume": 8.0}, {"date": "1998-05-18", "close": 545.61807132, "volume": 3.0}, {"date": "1998-05-19", "close": 483.261720312, "volume": 6.0}, {"date": "1998-05-20", "close": 506.64535194, "volume": 18.0}, {"date": "1998-05-21", "close": 483.261720312, "volume": 8.0}, {"date": "1998-05-22", "close": 491.056264188, "volume": 3.0}, {"date": "1998-05-25", "close": 483.261720312, "volume": 8.0}, {"date": "1998-05-26", "close": 483.261720312, "volume": 6.0}, {"date": "1998-05-27", "close": 467.67263256, "volume": 15.0}, {"date": "1998-05-28", "close": 467.67263256, "volume": 317.0}, {"date": "1998-05-29", "close": 506.64535194, "volume": 12.0}, {"date": "1998-06-01", "close": 506.64535194, "volume": 1.0}, {"date": "1998-06-02", "close": 506.64535194, "volume": null}, {"date": "1998-06-03", "close": 498.850808064, "volume": 4.0}, {"date": "1998-06-04", "close": 498.850808064, "volume": null}, {"date": "1998-06-05", "close": 475.467176436, "volume": 13.0}, {"date": "1998-06-08", "close": 475.467176436, "volume": null}, {"date": "1998-06-09", "close": 444.289000932, "volume": 14.0}, {"date": "1998-06-10", "close": 428.69991318, "volume": 38.0}, {"date": "1998-06-11", "close": 389.7271938, "volume": 30.0}, {"date": "1998-06-12", "close": 381.932649924, "volume": 22.0}, {"date": "1998-06-15", "close": 397.521737676, "volume": 14.0}, {"date": "1998-06-16", "close": 381.932649924, "volume": 43.0}, {"date": "1998-06-17", "close": 397.521737676, "volume": 86.0}, {"date": "1998-06-18", "close": 413.110825428, "volume": 72.0}, {"date": "1998-06-19", "close": 397.521737676, "volume": 9.0}, {"date": "1998-06-22", "close": 350.75447442, "volume": 49.0}, {"date": "1998-06-23", "close": 350.75447442, "volume": 519.0}, {"date": "1998-06-24", "close": 366.343562172, "volume": 80.0}, {"date": "1998-06-25", "close": 358.549018296, "volume": 29.0}, {"date": "1998-06-26", "close": 389.7271938, "volume": 17.0}, {"date": "1998-06-29", "close": 350.75447442, "volume": 22.0}, {"date": "1998-06-30", "close": 358.549018296, "volume": 18.0}, {"date": "1998-07-01", "close": 358.549018296, "volume": 24.0}, {"date": "1998-07-02", "close": 389.7271938, "volume": 15.0}, {"date": "1998-07-03", "close": 389.7271938, "volume": null}, {"date": "1998-07-06", "close": 389.7271938, "volume": 49.0}, {"date": "1998-07-07", "close": 358.549018296, "volume": 8.0}, {"date": "1998-07-08", "close": 358.549018296, "volume": 4.0}, {"date": "1998-07-09", "close": 358.549018296, "volume": 24.0}, {"date": "1998-07-10", "close": 358.549018296, "volume": null}, {"date": "1998-07-13", "close": 358.549018296, "volume": 46.0}, {"date": "1998-07-14", "close": 366.343562172, "volume": 15.0}, {"date": "1998-07-15", "close": 374.138106048, "volume": 22.0}, {"date": "1998-07-16", "close": 428.69991318, "volume": 11.0}, {"date": "1998-07-17", "close": 420.905369304, "volume": 4.0}, {"date": "1998-07-20", "close": 389.7271938, "volume": 4.0}, {"date": "1998-07-21", "close": 389.7271938, "volume": null}, {"date": "1998-07-22", "close": 389.7271938, "volume": 31.0}, {"date": "1998-07-23", "close": 389.7271938, "volume": 6.0}, {"date": "1998-07-24", "close": 389.7271938, "volume": 14.0}, {"date": "1998-07-27", "close": 413.110825428, "volume": 24.0}, {"date": "1998-07-28", "close": 413.110825428, "volume": 4.0}, {"date": "1998-07-29", "close": 413.110825428, "volume": 0.0}, {"date": "1998-07-30", "close": 413.110825428, "volume": 21.0}, {"date": "1998-07-31", "close": 389.7271938, "volume": 6.0}, {"date": "1998-08-03", "close": 389.7271938, "volume": null}, {"date": "1998-08-04", "close": 374.138106048, "volume": 27.0}, {"date": "1998-08-05", "close": 342.959930544, "volume": 16.0}, {"date": "1998-08-06", "close": 389.7271938, "volume": 13.0}, {"date": "1998-08-07", "close": 389.7271938, "volume": 59.0}, {"date": "1998-08-10", "close": 374.138106048, "volume": 4.0}, {"date": "1998-08-11", "close": 350.75447442, "volume": 8.0}, {"date": "1998-08-12", "close": 350.75447442, "volume": 27.0}, {"date": "1998-08-13", "close": 342.959930544, "volume": 10.0}, {"date": "1998-08-14", "close": 342.959930544, "volume": 16.0}, {"date": "1998-08-17", "close": 342.959930544, "volume": 64.0}, {"date": "1998-08-18", "close": 342.959930544, "volume": null}, {"date": "1998-08-19", "close": 350.75447442, "volume": 6.0}, {"date": "1998-08-20", "close": 350.75447442, "volume": 103.0}, {"date": "1998-08-21", "close": 366.343562172, "volume": 1.0}, {"date": "1998-08-24", "close": 366.343562172, "volume": 1.0}, {"date": "1998-08-25", "close": 366.343562172, "volume": null}, {"date": "1998-08-26", "close": 366.343562172, "volume": null}, {"date": "1998-08-27", "close": 366.343562172, "volume": null}, {"date": "1998-08-28", "close": 350.75447442, "volume": 24.0}, {"date": "1998-08-31", "close": 311.78175504, "volume": 8.0}, {"date": "1998-09-01", "close": 311.78175504, "volume": 12.0}, {"date": "1998-09-02", "close": 311.78175504, "volume": 45.0}, {"date": "1998-09-03", "close": 311.78175504, "volume": 40.0}, {"date": "1998-09-04", "close": 311.78175504, "volume": 34.0}, {"date": "1998-09-07", "close": 311.78175504, "volume": 5.0}, {"date": "1998-09-08", "close": 303.987211164, "volume": 7.0}, {"date": "1998-09-09", "close": 311.78175504, "volume": 0.0}, {"date": "1998-09-10", "close": 335.165386668, "volume": 6.0}, {"date": "1998-09-11", "close": 350.75447442, "volume": 21.0}, {"date": "1998-09-14", "close": 350.75447442, "volume": 41.0}, {"date": "1998-09-15", "close": 350.75447442, "volume": 36.0}, {"date": "1998-09-16", "close": 366.343562172, "volume": 47.0}, {"date": "1998-09-17", "close": 366.343562172, "volume": null}, {"date": "1998-09-18", "close": 335.165386668, "volume": 4.0}, {"date": "1998-09-21", "close": 327.370842792, "volume": 13.0}, {"date": "1998-09-22", "close": 327.370842792, "volume": null}, {"date": "1998-09-23", "close": 327.370842792, "volume": null}, {"date": "1998-09-24", "close": 327.370842792, "volume": null}, {"date": "1998-09-25", "close": 327.370842792, "volume": null}, {"date": "1998-09-28", "close": 335.165386668, "volume": 12.0}, {"date": "1998-09-29", "close": 335.165386668, "volume": 7.0}, {"date": "1998-09-30", "close": 335.165386668, "volume": 1.0}, {"date": "1998-10-01", "close": 335.165386668, "volume": null}, {"date": "1998-10-02", "close": 327.370842792, "volume": 7.0}, {"date": "1998-10-05", "close": 327.370842792, "volume": null}, {"date": "1998-10-06", "close": 335.165386668, "volume": 63.0}, {"date": "1998-10-07", "close": 335.165386668, "volume": 8.0}, {"date": "1998-10-08", "close": 327.370842792, "volume": 50.0}, {"date": "1998-10-09", "close": 342.959930544, "volume": 35.0}, {"date": "1998-10-12", "close": 319.576298916, "volume": 49.0}, {"date": "1998-10-13", "close": 319.576298916, "volume": 58.0}, {"date": "1998-10-14", "close": 319.576298916, "volume": null}, {"date": "1998-10-15", "close": 319.576298916, "volume": null}, {"date": "1998-10-16", "close": 335.165386668, "volume": 13.0}, {"date": "1998-10-19", "close": 327.370842792, "volume": 32.0}, {"date": "1998-10-20", "close": 335.165386668, "volume": 68.0}, {"date": "1998-10-21", "close": 342.959930544, "volume": 30.0}, {"date": "1998-10-22", "close": 342.959930544, "volume": 12.0}, {"date": "1998-10-23", "close": 342.959930544, "volume": 26.0}, {"date": "1998-10-26", "close": 342.959930544, "volume": 15.0}, {"date": "1998-10-27", "close": 366.343562172, "volume": 32.0}, {"date": "1998-10-28", "close": 342.959930544, "volume": 21.0}, {"date": "1998-10-29", "close": 350.75447442, "volume": 5.0}, {"date": "1998-10-30", "close": 350.75447442, "volume": 1.0}, {"date": "1998-11-02", "close": 350.75447442, "volume": 0.0}, {"date": "1998-11-03", "close": 350.75447442, "volume": null}, {"date": "1998-11-04", "close": 358.549018296, "volume": 19.0}, {"date": "1998-11-05", "close": 358.549018296, "volume": 39.0}, {"date": "1998-11-06", "close": 358.549018296, "volume": 32.0}, {"date": "1998-11-09", "close": 366.343562172, "volume": 1.0}, {"date": "1998-11-10", "close": 374.138106048, "volume": 51.0}, {"date": "1998-11-11", "close": 389.7271938, "volume": 13.0}, {"date": "1998-11-12", "close": 389.7271938, "volume": 1.0}, {"date": "1998-11-13", "close": 428.69991318, "volume": 18.0}, {"date": "1998-11-16", "close": 436.494457056, "volume": 75.0}, {"date": "1998-11-17", "close": 428.69991318, "volume": 57.0}, {"date": "1998-11-18", "close": 459.878088684, "volume": 17.0}, {"date": "1998-11-19", "close": 428.69991318, "volume": 94.0}, {"date": "1998-11-20", "close": 413.110825428, "volume": 13.0}, {"date": "1998-11-23", "close": 389.7271938, "volume": 50.0}, {"date": "1998-11-24", "close": 413.110825428, "volume": 26.0}, {"date": "1998-11-25", "close": 350.75447442, "volume": 32.0}, {"date": "1998-11-26", "close": 350.75447442, "volume": null}, {"date": "1998-11-27", "close": 350.75447442, "volume": null}, {"date": "1998-11-30", "close": 389.7271938, "volume": 8.0}, {"date": "1998-12-01", "close": 350.75447442, "volume": 5.0}, {"date": "1998-12-02", "close": 350.75447442, "volume": 0.0}, {"date": "1998-12-03", "close": 350.75447442, "volume": null}, {"date": "1998-12-04", "close": 350.75447442, "volume": 18.0}, {"date": "1998-12-07", "close": 350.75447442, "volume": 24.0}, {"date": "1998-12-08", "close": 350.75447442, "volume": 12.0}, {"date": "1998-12-09", "close": 350.75447442, "volume": null}, {"date": "1998-12-10", "close": 374.138106048, "volume": 5.0}, {"date": "1998-12-11", "close": 374.138106048, "volume": 16.0}, {"date": "1998-12-14", "close": 366.343562172, "volume": 123.0}, {"date": "1998-12-15", "close": 366.343562172, "volume": 38.0}, {"date": "1998-12-16", "close": 374.138106048, "volume": 49.0}, {"date": "1998-12-17", "close": 374.138106048, "volume": 15.0}, {"date": "1998-12-18", "close": 366.343562172, "volume": 14.0}, {"date": "1998-12-21", "close": 374.138106048, "volume": 5.0}, {"date": "1998-12-22", "close": 374.138106048, "volume": 10.0}, {"date": "1998-12-23", "close": 374.138106048, "volume": 13.0}, {"date": "1998-12-24", "close": 374.138106048, "volume": null}, {"date": "1998-12-25", "close": 374.138106048, "volume": null}, {"date": "1998-12-28", "close": 374.138106048, "volume": null}, {"date": "1998-12-29", "close": 374.138106048, "volume": 4.0}, {"date": "1998-12-30", "close": 366.343562172, "volume": 4.0}, {"date": "1998-12-31", "close": 366.343562172, "volume": 3.0}, {"date": "1999-01-01", "close": 366.343562172, "volume": null}, {"date": "1999-01-04", "close": 358.549018296, "volume": 14.0}, {"date": "1999-01-05", "close": 374.138106048, "volume": 286.0}, {"date": "1999-01-06", "close": 381.932649924, "volume": 15.0}, {"date": "1999-01-07", "close": 366.343562172, "volume": 26.0}, {"date": "1999-01-08", "close": 381.932649924, "volume": 13.0}, {"date": "1999-01-11", "close": 389.7271938, "volume": 13.0}, {"date": "1999-01-12", "close": 428.69991318, "volume": 86.0}, {"date": "1999-01-13", "close": 428.69991318, "volume": 46.0}, {"date": "1999-01-14", "close": 444.289000932, "volume": 1.0}, {"date": "1999-01-15", "close": 452.083544808, "volume": 39.0}, {"date": "1999-01-18", "close": 467.67263256, "volume": 58.0}, {"date": "1999-01-19", "close": 467.67263256, "volume": 15.0}, {"date": "1999-01-20", "close": 428.69991318, "volume": 82.0}, {"date": "1999-01-21", "close": 467.67263256, "volume": 66.0}, {"date": "1999-01-22", "close": 467.67263256, "volume": 6.0}, {"date": "1999-01-25", "close": 506.64535194, "volume": 11.0}, {"date": "1999-01-26", "close": 506.64535194, "volume": null}, {"date": "1999-01-27", "close": 475.467176436, "volume": 10.0}, {"date": "1999-01-28", "close": 467.67263256, "volume": 49.0}, {"date": "1999-01-29", "close": 467.67263256, "volume": 1.0}, {"date": "1999-02-01", "close": 467.67263256, "volume": 21.0}, {"date": "1999-02-02", "close": 467.67263256, "volume": 116.0}, {"date": "1999-02-03", "close": 514.439895816, "volume": 24.0}, {"date": "1999-02-04", "close": 592.385334576, "volume": 70.0}, {"date": "1999-02-05", "close": 662.53622946, "volume": 173.0}, {"date": "1999-02-08", "close": 654.741685584, "volume": 143.0}, {"date": "1999-02-09", "close": 592.385334576, "volume": 79.0}, {"date": "1999-02-10", "close": 576.796246824, "volume": 255.0}, {"date": "1999-02-11", "close": 584.5907907, "volume": 4.0}, {"date": "1999-02-12", "close": 623.56351008, "volume": 26.0}, {"date": "1999-02-15", "close": 607.974422328, "volume": 55.0}, {"date": "1999-02-16", "close": 607.974422328, "volume": 36.0}, {"date": "1999-02-17", "close": 607.974422328, "volume": 40.0}, {"date": "1999-02-18", "close": 592.385334576, "volume": 28.0}, {"date": "1999-02-19", "close": 623.56351008, "volume": 210.0}, {"date": "1999-02-22", "close": 662.53622946, "volume": 58.0}, {"date": "1999-02-23", "close": 685.919861088, "volume": 89.0}, {"date": "1999-02-24", "close": 623.56351008, "volume": 22.0}, {"date": "1999-02-25", "close": 678.125317212, "volume": 68.0}, {"date": "1999-02-26", "close": 678.125317212, "volume": null}, {"date": "1999-03-01", "close": 623.56351008, "volume": 13.0}, {"date": "1999-03-02", "close": 639.152597832, "volume": 44.0}, {"date": "1999-03-03", "close": 639.152597832, "volume": 5.0}, {"date": "1999-03-04", "close": 623.56351008, "volume": 6.0}, {"date": "1999-03-05", "close": 662.53622946, "volume": 48.0}, {"date": "1999-03-08", "close": 646.947141708, "volume": 19.0}, {"date": "1999-03-09", "close": 607.974422328, "volume": 60.0}, {"date": "1999-03-10", "close": 623.56351008, "volume": 3.0}, {"date": "1999-03-11", "close": 615.768966204, "volume": 21.0}, {"date": "1999-03-12", "close": 592.385334576, "volume": 9.0}, {"date": "1999-03-15", "close": 592.385334576, "volume": 20.0}, {"date": "1999-03-16", "close": 592.385334576, "volume": 82.0}, {"date": "1999-03-17", "close": 615.768966204, "volume": 185.0}, {"date": "1999-03-18", "close": 615.768966204, "volume": 3.0}, {"date": "1999-03-19", "close": 623.56351008, "volume": 86.0}, {"date": "1999-03-22", "close": 646.947141708, "volume": 160.0}, {"date": "1999-03-23", "close": 600.179878452, "volume": 3.0}, {"date": "1999-03-24", "close": 639.152597832, "volume": 78.0}, {"date": "1999-03-25", "close": 639.152597832, "volume": 22.0}, {"date": "1999-03-26", "close": 639.152597832, "volume": 16.0}, {"date": "1999-03-29", "close": 623.56351008, "volume": 1.0}, {"date": "1999-03-30", "close": 600.179878452, "volume": 3.0}, {"date": "1999-03-31", "close": 600.179878452, "volume": 6.0}, {"date": "1999-04-01", "close": 600.179878452, "volume": 15.0}, {"date": "1999-04-02", "close": 600.179878452, "volume": null}, {"date": "1999-04-05", "close": 600.179878452, "volume": null}, {"date": "1999-04-06", "close": 600.179878452, "volume": 5.0}, {"date": "1999-04-07", "close": 600.179878452, "volume": 2.0}, {"date": "1999-04-08", "close": 592.385334576, "volume": 61.0}, {"date": "1999-04-09", "close": 592.385334576, "volume": 30.0}, {"date": "1999-04-12", "close": 584.5907907, "volume": 26.0}, {"date": "1999-04-13", "close": 576.796246824, "volume": 27.0}, {"date": "1999-04-14", "close": 584.5907907, "volume": 58.0}, {"date": "1999-04-15", "close": 576.796246824, "volume": 2.0}, {"date": "1999-04-16", "close": 576.796246824, "volume": 215.0}, {"date": "1999-04-19", "close": 561.207159072, "volume": 17.0}, {"date": "1999-04-20", "close": 561.207159072, "volume": 29.0}, {"date": "1999-04-21", "close": 561.207159072, "volume": 28.0}, {"date": "1999-04-22", "close": 584.5907907, "volume": 6.0}, {"date": "1999-04-23", "close": 670.330773336, "volume": 346.0}, {"date": "1999-04-26", "close": 701.50894884, "volume": 87.0}, {"date": "1999-04-27", "close": 857.39982636, "volume": 723.0}, {"date": "1999-04-28", "close": 771.659843724, "volume": 325.0}, {"date": "1999-04-29", "close": 779.4543876, "volume": 287.0}, {"date": "1999-04-30", "close": 818.42710698, "volume": 247.0}, {"date": "1999-05-03", "close": 779.4543876, "volume": 93.0}, {"date": "1999-05-04", "close": 756.070755972, "volume": 105.0}, {"date": "1999-05-05", "close": 771.659843724, "volume": 203.0}, {"date": "1999-05-06", "close": 763.865299848, "volume": 23.0}, {"date": "1999-05-07", "close": 756.070755972, "volume": 166.0}, {"date": "1999-05-10", "close": 717.098036592, "volume": 115.0}, {"date": "1999-05-11", "close": 678.125317212, "volume": 34.0}, {"date": "1999-05-12", "close": 670.330773336, "volume": 66.0}, {"date": "1999-05-13", "close": 662.53622946, "volume": 1.0}, {"date": "1999-05-14", "close": 654.741685584, "volume": 28.0}, {"date": "1999-05-17", "close": 646.947141708, "volume": 23.0}, {"date": "1999-05-18", "close": 654.741685584, "volume": 47.0}, {"date": "1999-05-19", "close": 623.56351008, "volume": 50.0}, {"date": "1999-05-20", "close": 584.5907907, "volume": 25.0}, {"date": "1999-05-21", "close": 623.56351008, "volume": 10.0}, {"date": "1999-05-24", "close": 592.385334576, "volume": 32.0}, {"date": "1999-05-25", "close": 584.5907907, "volume": 50.0}, {"date": "1999-05-26", "close": 592.385334576, "volume": 55.0}, {"date": "1999-05-27", "close": 561.207159072, "volume": 5.0}, {"date": "1999-05-28", "close": 607.974422328, "volume": 155.0}, {"date": "1999-05-31", "close": 607.974422328, "volume": 13.0}, {"date": "1999-06-01", "close": 553.412615196, "volume": 4.0}, {"date": "1999-06-02", "close": 545.61807132, "volume": 38.0}, {"date": "1999-06-03", "close": 545.61807132, "volume": 60.0}, {"date": "1999-06-04", "close": 615.768966204, "volume": 5.0}, {"date": "1999-06-07", "close": 615.768966204, "volume": 49.0}, {"date": "1999-06-08", "close": 584.5907907, "volume": 3.0}, {"date": "1999-06-09", "close": 522.234439692, "volume": 7.0}, {"date": "1999-06-10", "close": 522.234439692, "volume": 13.0}, {"date": "1999-06-11", "close": 436.494457056, "volume": 49.0}, {"date": "1999-06-14", "close": 436.494457056, "volume": null}, {"date": "1999-06-15", "close": 428.69991318, "volume": 35.0}, {"date": "1999-06-16", "close": 350.75447442, "volume": 13.0}, {"date": "1999-06-17", "close": 420.905369304, "volume": 36.0}, {"date": "1999-06-18", "close": 467.67263256, "volume": 153.0}, {"date": "1999-06-21", "close": 498.850808064, "volume": 57.0}, {"date": "1999-06-22", "close": 467.67263256, "volume": 1.0}, {"date": "1999-06-23", "close": 545.61807132, "volume": 103.0}, {"date": "1999-06-24", "close": 545.61807132, "volume": 22.0}, {"date": "1999-06-25", "close": 569.001702948, "volume": 53.0}, {"date": "1999-06-28", "close": 467.67263256, "volume": 20.0}, {"date": "1999-06-29", "close": 413.110825428, "volume": 48.0}, {"date": "1999-06-30", "close": 428.69991318, "volume": 568.0}, {"date": "1999-07-01", "close": 452.083544808, "volume": 79.0}, {"date": "1999-07-02", "close": 452.083544808, "volume": 6.0}, {"date": "1999-07-05", "close": 467.67263256, "volume": 17.0}, {"date": "1999-07-06", "close": 537.823527444, "volume": 72.0}, {"date": "1999-07-07", "close": 483.261720312, "volume": 25.0}, {"date": "1999-07-08", "close": 467.67263256, "volume": 244.0}, {"date": "1999-07-09", "close": 522.234439692, "volume": 183.0}, {"date": "1999-07-12", "close": 561.207159072, "volume": 20.0}, {"date": "1999-07-13", "close": 623.56351008, "volume": 175.0}, {"date": "1999-07-14", "close": 756.070755972, "volume": 688.0}, {"date": "1999-07-15", "close": 717.098036592, "volume": 404.0}, {"date": "1999-07-16", "close": 732.687124344, "volume": 140.0}, {"date": "1999-07-19", "close": 701.50894884, "volume": 114.0}, {"date": "1999-07-20", "close": 685.919861088, "volume": 75.0}, {"date": "1999-07-21", "close": 685.919861088, "volume": 59.0}, {"date": "1999-07-22", "close": 701.50894884, "volume": 29.0}, {"date": "1999-07-23", "close": 678.125317212, "volume": 44.0}, {"date": "1999-07-26", "close": 670.330773336, "volume": 53.0}, {"date": "1999-07-27", "close": 654.741685584, "volume": 13.0}, {"date": "1999-07-28", "close": 631.358053956, "volume": 8.0}, {"date": "1999-07-29", "close": 623.56351008, "volume": 10.0}, {"date": "1999-07-30", "close": 678.125317212, "volume": 86.0}, {"date": "1999-08-02", "close": 670.330773336, "volume": 26.0}, {"date": "1999-08-03", "close": 646.947141708, "volume": 12.0}, {"date": "1999-08-04", "close": 717.098036592, "volume": 180.0}, {"date": "1999-08-05", "close": 701.50894884, "volume": 64.0}, {"date": "1999-08-06", "close": 701.50894884, "volume": 68.0}, {"date": "1999-08-09", "close": 701.50894884, "volume": 34.0}, {"date": "1999-08-10", "close": 701.50894884, "volume": 1.0}, {"date": "1999-08-11", "close": 662.53622946, "volume": 15.0}, {"date": "1999-08-12", "close": 701.50894884, "volume": 140.0}, {"date": "1999-08-13", "close": 701.50894884, "volume": 65.0}, {"date": "1999-08-16", "close": 670.330773336, "volume": 8.0}, {"date": "1999-08-17", "close": 662.53622946, "volume": 11.0}, {"date": "1999-08-18", "close": 662.53622946, "volume": 32.0}, {"date": "1999-08-19", "close": 623.56351008, "volume": 20.0}, {"date": "1999-08-20", "close": 600.179878452, "volume": 16.0}, {"date": "1999-08-23", "close": 623.56351008, "volume": 3.0}, {"date": "1999-08-24", "close": 623.56351008, "volume": 10.0}, {"date": "1999-08-25", "close": 592.385334576, "volume": 10.0}, {"date": "1999-08-26", "close": 623.56351008, "volume": 3.0}, {"date": "1999-08-27", "close": 623.56351008, "volume": 2.0}, {"date": "1999-08-30", "close": 607.974422328, "volume": 8.0}, {"date": "1999-08-31", "close": 592.385334576, "volume": 24.0}, {"date": "1999-09-01", "close": 592.385334576, "volume": 7.0}, {"date": "1999-09-02", "close": 592.385334576, "volume": 13.0}, {"date": "1999-09-03", "close": 584.5907907, "volume": 14.0}, {"date": "1999-09-06", "close": 545.61807132, "volume": 6.0}, {"date": "1999-09-07", "close": 530.028983568, "volume": 1.0}, {"date": "1999-09-08", "close": 530.028983568, "volume": null}, {"date": "1999-09-09", "close": 530.028983568, "volume": 3.0}, {"date": "1999-09-10", "close": 545.61807132, "volume": 29.0}, {"date": "1999-09-13", "close": 537.823527444, "volume": 15.0}, {"date": "1999-09-14", "close": 537.823527444, "volume": 17.0}, {"date": "1999-09-15", "close": 506.64535194, "volume": 4.0}, {"date": "1999-09-16", "close": 530.028983568, "volume": 11.0}, {"date": "1999-09-17", "close": 506.64535194, "volume": 6.0}, {"date": "1999-09-20", "close": 475.467176436, "volume": 29.0}, {"date": "1999-09-21", "close": 506.64535194, "volume": 19.0}, {"date": "1999-09-22", "close": 545.61807132, "volume": 17.0}, {"date": "1999-09-23", "close": 584.5907907, "volume": 36.0}, {"date": "1999-09-24", "close": 545.61807132, "volume": 9.0}, {"date": "1999-09-27", "close": 662.53622946, "volume": 73.0}, {"date": "1999-09-28", "close": 693.714404964, "volume": 33.0}, {"date": "1999-09-29", "close": 709.303492716, "volume": 338.0}, {"date": "1999-09-30", "close": 701.50894884, "volume": 96.0}, {"date": "1999-10-01", "close": 701.50894884, "volume": 61.0}, {"date": "1999-10-04", "close": 670.330773336, "volume": 26.0}, {"date": "1999-10-05", "close": 693.714404964, "volume": 70.0}, {"date": "1999-10-06", "close": 717.098036592, "volume": 73.0}, {"date": "1999-10-07", "close": 701.50894884, "volume": 11.0}, {"date": "1999-10-08", "close": 701.50894884, "volume": 15.0}, {"date": "1999-10-11", "close": 693.714404964, "volume": 16.0}, {"date": "1999-10-12", "close": 693.714404964, "volume": 37.0}, {"date": "1999-10-13", "close": 701.50894884, "volume": 9.0}, {"date": "1999-10-14", "close": 709.303492716, "volume": 31.0}, {"date": "1999-10-15", "close": 701.50894884, "volume": 50.0}, {"date": "1999-10-18", "close": 662.53622946, "volume": 2.0}, {"date": "1999-10-19", "close": 623.56351008, "volume": 27.0}, {"date": "1999-10-20", "close": 662.53622946, "volume": 207.0}, {"date": "1999-10-21", "close": 701.50894884, "volume": 162.0}, {"date": "1999-10-22", "close": 685.919861088, "volume": 16.0}, {"date": "1999-10-25", "close": 701.50894884, "volume": 40.0}, {"date": "1999-10-26", "close": 693.714404964, "volume": 26.0}, {"date": "1999-10-27", "close": 701.50894884, "volume": 32.0}, {"date": "1999-10-28", "close": 701.50894884, "volume": 5.0}, {"date": "1999-10-29", "close": 701.50894884, "volume": null}, {"date": "1999-11-01", "close": 717.098036592, "volume": 90.0}, {"date": "1999-11-02", "close": 701.50894884, "volume": 12.0}, {"date": "1999-11-03", "close": 701.50894884, "volume": 39.0}, {"date": "1999-11-04", "close": 662.53622946, "volume": 3.0}, {"date": "1999-11-05", "close": 623.56351008, "volume": 25.0}, {"date": "1999-11-08", "close": 693.714404964, "volume": 35.0}, {"date": "1999-11-09", "close": 670.330773336, "volume": 9.0}, {"date": "1999-11-10", "close": 709.303492716, "volume": 35.0}, {"date": "1999-11-11", "close": 670.330773336, "volume": 1.0}, {"date": "1999-11-12", "close": 670.330773336, "volume": 17.0}, {"date": "1999-11-15", "close": 693.714404964, "volume": 18.0}, {"date": "1999-11-16", "close": 701.50894884, "volume": 21.0}, {"date": "1999-11-17", "close": 701.50894884, "volume": 14.0}, {"date": "1999-11-18", "close": 685.919861088, "volume": 123.0}, {"date": "1999-11-19", "close": 693.714404964, "volume": 51.0}, {"date": "1999-11-22", "close": 701.50894884, "volume": 14.0}, {"date": "1999-11-23", "close": 701.50894884, "volume": 24.0}, {"date": "1999-11-24", "close": 670.330773336, "volume": 78.0}, {"date": "1999-11-25", "close": 701.50894884, "volume": 126.0}, {"date": "1999-11-26", "close": 685.919861088, "volume": 15.0}, {"date": "1999-11-29", "close": 678.125317212, "volume": 13.0}, {"date": "1999-11-30", "close": 670.330773336, "volume": 11.0}, {"date": "1999-12-01", "close": 662.53622946, "volume": 7.0}, {"date": "1999-12-02", "close": 662.53622946, "volume": 29.0}, {"date": "1999-12-03", "close": 631.358053956, "volume": 17.0}, {"date": "1999-12-06", "close": 631.358053956, "volume": 9.0}, {"date": "1999-12-07", "close": 693.714404964, "volume": 302.0}, {"date": "1999-12-08", "close": 748.276212096, "volume": 188.0}, {"date": "1999-12-09", "close": 935.34526512, "volume": 754.0}, {"date": "1999-12-10", "close": 935.34526512, "volume": null}, {"date": "1999-12-13", "close": 974.3179845, "volume": 946.0}, {"date": "1999-12-14", "close": 857.39982636, "volume": 577.0}, {"date": "1999-12-15", "close": 935.34526512, "volume": 254.0}, {"date": "1999-12-16", "close": 1013.29070388, "volume": 915.0}, {"date": "1999-12-17", "close": 1052.26342326, "volume": 253.0}, {"date": "1999-12-20", "close": 974.3179845, "volume": 279.0}, {"date": "1999-12-21", "close": 974.3179845, "volume": 212.0}, {"date": "1999-12-22", "close": 974.3179845, "volume": 187.0}, {"date": "1999-12-23", "close": 974.3179845, "volume": 35.0}, {"date": "1999-12-24", "close": 974.3179845, "volume": 77.0}, {"date": "1999-12-27", "close": 974.3179845, "volume": null}, {"date": "1999-12-28", "close": 974.3179845, "volume": null}, {"date": "1999-12-29", "close": 1013.29070388, "volume": 132.0}, {"date": "1999-12-30", "close": 1169.1815814, "volume": 307.0}, {"date": "1999-12-31", "close": 1169.1815814, "volume": null}, {"date": "2000-01-03", "close": 1169.1815814, "volume": null}, {"date": "2000-01-04", "close": 1208.15430078, "volume": 509.0}, {"date": "2000-01-05", "close": 1130.20886202, "volume": 223.0}, {"date": "2000-01-06", "close": 1247.12702016, "volume": 543.0}, {"date": "2000-01-07", "close": 1286.09973954, "volume": 598.0}, {"date": "2000-01-10", "close": 1597.88149458, "volume": 1532.0}, {"date": "2000-01-11", "close": 1558.9087752, "volume": 1022.0}, {"date": "2000-01-12", "close": 1597.88149458, "volume": 456.0}, {"date": "2000-01-13", "close": 1480.96333644, "volume": 238.0}, {"date": "2000-01-14", "close": 1597.88149458, "volume": 1250.0}, {"date": "2000-01-17", "close": 1753.7723721, "volume": 640.0}, {"date": "2000-01-18", "close": 1714.79965272, "volume": 475.0}, {"date": "2000-01-19", "close": 1987.60868838, "volume": 970.0}, {"date": "2000-01-20", "close": 1870.69053024, "volume": 559.0}, {"date": "2000-01-21", "close": 1870.69053024, "volume": 395.0}, {"date": "2000-01-24", "close": 2143.4995659, "volume": 1066.0}, {"date": "2000-01-25", "close": 2182.47228528, "volume": 624.0}, {"date": "2000-01-26", "close": 2182.47228528, "volume": null}, {"date": "2000-01-27", "close": 2299.39044342, "volume": 716.0}, {"date": "2000-01-28", "close": 2533.2267597, "volume": 1056.0}, {"date": "2000-01-31", "close": 2689.11763722, "volume": 780.0}, {"date": "2000-02-01", "close": 2689.11763722, "volume": 743.0}, {"date": "2000-02-02", "close": 2650.14491784, "volume": 471.0}, {"date": "2000-02-03", "close": 2416.30860156, "volume": 535.0}, {"date": "2000-02-07", "close": 2494.25404032, "volume": 232.0}, {"date": "2000-02-08", "close": 2611.17219846, "volume": 373.0}, {"date": "2000-02-09", "close": 3039.87211164, "volume": 1082.0}, {"date": "2000-02-10", "close": 2922.9539535, "volume": 945.0}, {"date": "2000-02-11", "close": 2961.92667288, "volume": 293.0}, {"date": "2000-02-14", "close": 2883.98123412, "volume": 689.0}, {"date": "2000-02-16", "close": 3234.73570854, "volume": 928.0}, {"date": "2000-02-17", "close": 3312.6811473, "volume": 501.0}, {"date": "2000-02-21", "close": 3000.89939226, "volume": 268.0}, {"date": "2000-02-25", "close": 3156.79026978, "volume": 1567.0}, {"date": "2000-02-28", "close": 2922.9539535, "volume": 600.0}, {"date": "2000-02-29", "close": 2845.00851474, "volume": 597.0}, {"date": "2000-03-01", "close": 2728.0903566, "volume": 378.0}, {"date": "2000-03-02", "close": 2806.03579536, "volume": 347.0}, {"date": "2000-03-03", "close": 2961.92667288, "volume": 377.0}, {"date": "2000-03-06", "close": 2961.92667288, "volume": 266.0}, {"date": "2000-03-07", "close": 2806.03579536, "volume": 172.0}, {"date": "2000-03-08", "close": 2689.11763722, "volume": 324.0}, {"date": "2000-03-09", "close": 2494.25404032, "volume": 358.0}, {"date": "2000-03-13", "close": 2650.14491784, "volume": 260.0}, {"date": "2000-03-14", "close": 2728.0903566, "volume": 252.0}, {"date": "2000-03-15", "close": 2650.14491784, "volume": 215.0}, {"date": "2000-03-16", "close": 2845.00851474, "volume": 358.0}, {"date": "2000-03-17", "close": 2767.06307598, "volume": 303.0}, {"date": "2000-03-20", "close": 2883.98123412, "volume": 209.0}, {"date": "2000-03-21", "close": 3312.6811473, "volume": 1107.0}, {"date": "2000-03-22", "close": 3234.73570854, "volume": 1189.0}, {"date": "2000-03-23", "close": 3351.65386668, "volume": 715.0}, {"date": "2000-03-24", "close": 3663.43562172, "volume": 1360.0}, {"date": "2000-03-27", "close": 3546.51746358, "volume": 640.0}, {"date": "2000-03-28", "close": 3702.4083411, "volume": 1019.0}, {"date": "2000-03-29", "close": 3858.29921862, "volume": 1536.0}, {"date": "2000-03-30", "close": 3741.38106048, "volume": 581.0}, {"date": "2000-03-31", "close": 3351.65386668, "volume": 359.0}, {"date": "2000-04-03", "close": 3429.59930544, "volume": 390.0}, {"date": "2000-04-04", "close": 3117.8175504, "volume": 547.0}, {"date": "2000-04-05", "close": 2767.06307598, "volume": 468.0}, {"date": "2000-04-06", "close": 2845.00851474, "volume": 350.0}, {"date": "2000-04-07", "close": 3000.89939226, "volume": 347.0}, {"date": "2000-04-10", "close": 3421.804761564, "volume": 903.0}, {"date": "2000-04-11", "close": 2922.9539535, "volume": 651.0}, {"date": "2000-04-12", "close": 2961.92667288, "volume": 252.0}, {"date": "2000-04-13", "close": 2689.11763722, "volume": 444.0}, {"date": "2000-04-14", "close": 2689.11763722, "volume": 353.0}, {"date": "2000-04-17", "close": 1636.85421396, "volume": 622.0}, {"date": "2000-04-18", "close": 1909.66324962, "volume": 638.0}, {"date": "2000-04-19", "close": 1948.635969, "volume": 572.0}, {"date": "2000-04-20", "close": 1792.74509148, "volume": 199.0}, {"date": "2000-04-26", "close": 1964.225056752, "volume": 177.0}, {"date": "2000-04-27", "close": 1792.74509148, "volume": 169.0}, {"date": "2000-04-28", "close": 2026.58140776, "volume": 773.0}, {"date": "2000-05-01", "close": 1831.71781086, "volume": 209.0}, {"date": "2000-05-02", "close": 1714.79965272, "volume": 155.0}, {"date": "2000-05-03", "close": 1558.9087752, "volume": 238.0}, {"date": "2000-05-04", "close": 1441.99061706, "volume": 266.0}, {"date": "2000-05-05", "close": 1364.0451783, "volume": 98.0}, {"date": "2000-05-08", "close": 1480.96333644, "volume": 203.0}, {"date": "2000-05-09", "close": 1558.9087752, "volume": 482.0}, {"date": "2000-05-10", "close": 1403.01789768, "volume": 158.0}, {"date": "2000-05-11", "close": 1286.09973954, "volume": 234.0}, {"date": "2000-05-12", "close": 1348.456090548, "volume": 261.0}, {"date": "2000-05-15", "close": 1325.07245892, "volume": 125.0}, {"date": "2000-05-16", "close": 1286.09973954, "volume": 305.0}, {"date": "2000-05-17", "close": 1247.12702016, "volume": 81.0}, {"date": "2000-05-18", "close": 1286.09973954, "volume": 337.0}, {"date": "2000-05-19", "close": 1208.15430078, "volume": 131.0}, {"date": "2000-05-22", "close": 1091.23614264, "volume": 123.0}, {"date": "2000-05-23", "close": 1130.20886202, "volume": 85.0}, {"date": "2000-05-24", "close": 1052.26342326, "volume": 208.0}, {"date": "2000-05-25", "close": 1052.26342326, "volume": 66.0}, {"date": "2000-05-26", "close": 935.34526512, "volume": 140.0}, {"date": "2000-05-29", "close": 1052.26342326, "volume": 383.0}, {"date": "2000-05-31", "close": 1325.07245892, "volume": 359.0}, {"date": "2000-06-01", "close": 1208.15430078, "volume": 334.0}, {"date": "2000-06-02", "close": 1325.07245892, "volume": 545.0}, {"date": "2000-06-05", "close": 1403.01789768, "volume": 680.0}, {"date": "2000-06-06", "close": 1325.07245892, "volume": 173.0}, {"date": "2000-06-07", "close": 1325.07245892, "volume": 137.0}, {"date": "2000-06-08", "close": 1325.07245892, "volume": 106.0}, {"date": "2000-06-09", "close": 1325.07245892, "volume": 88.0}, {"date": "2000-06-13", "close": 1247.12702016, "volume": 103.0}, {"date": "2000-06-14", "close": 1286.09973954, "volume": 125.0}, {"date": "2000-06-15", "close": 1325.07245892, "volume": 814.0}, {"date": "2000-06-16", "close": 1286.09973954, "volume": 219.0}, {"date": "2000-06-19", "close": 1247.12702016, "volume": 186.0}, {"date": "2000-06-20", "close": 1239.332476284, "volume": 241.0}, {"date": "2000-06-21", "close": 1247.12702016, "volume": 165.0}, {"date": "2000-06-22", "close": 1208.15430078, "volume": 132.0}, {"date": "2000-06-23", "close": 1247.12702016, "volume": 211.0}, {"date": "2000-06-26", "close": 1208.15430078, "volume": 257.0}, {"date": "2000-06-27", "close": 1169.1815814, "volume": 163.0}, {"date": "2000-06-28", "close": 1130.20886202, "volume": 198.0}, {"date": "2000-06-29", "close": 1169.1815814, "volume": 352.0}, {"date": "2000-06-30", "close": 1325.07245892, "volume": 904.0}, {"date": "2000-07-03", "close": 1325.07245892, "volume": 162.0}, {"date": "2000-07-04", "close": 1441.99061706, "volume": 405.0}, {"date": "2000-07-05", "close": 1558.9087752, "volume": 1080.0}, {"date": "2000-07-06", "close": 1457.579704812, "volume": 266.0}, {"date": "2000-07-07", "close": 1480.96333644, "volume": 265.0}, {"date": "2000-07-10", "close": 1480.96333644, "volume": 170.0}, {"date": "2000-07-11", "close": 1519.93605582, "volume": 165.0}, {"date": "2000-07-12", "close": 1480.96333644, "volume": 165.0}, {"date": "2000-07-13", "close": 1441.99061706, "volume": 147.0}, {"date": "2000-07-14", "close": 1441.99061706, "volume": 194.0}, {"date": "2000-07-17", "close": 1597.88149458, "volume": 482.0}, {"date": "2000-07-18", "close": 1597.88149458, "volume": 1297.0}, {"date": "2000-07-19", "close": 1675.82693334, "volume": 217.0}, {"date": "2000-07-20", "close": 1597.88149458, "volume": 146.0}, {"date": "2000-07-21", "close": 1597.88149458, "volume": 185.0}, {"date": "2000-07-24", "close": 1831.71781086, "volume": 637.0}, {"date": "2000-07-25", "close": 1909.66324962, "volume": 864.0}, {"date": "2000-07-26", "close": 1870.69053024, "volume": 499.0}, {"date": "2000-07-27", "close": 1987.60868838, "volume": 509.0}, {"date": "2000-07-28", "close": 1948.635969, "volume": 552.0}, {"date": "2000-07-31", "close": 1831.71781086, "volume": 357.0}, {"date": "2000-08-01", "close": 1909.66324962, "volume": 676.0}, {"date": "2000-08-02", "close": 2065.55412714, "volume": 542.0}, {"date": "2000-08-03", "close": 2182.47228528, "volume": 1065.0}, {"date": "2000-08-04", "close": 2260.41772404, "volume": 445.0}, {"date": "2000-08-07", "close": 2104.52684652, "volume": 452.0}, {"date": "2000-08-08", "close": 2143.4995659, "volume": 321.0}, {"date": "2000-08-09", "close": 2182.47228528, "volume": 548.0}, {"date": "2000-08-10", "close": 2143.4995659, "volume": 340.0}, {"date": "2000-08-11", "close": 2104.52684652, "volume": 141.0}, {"date": "2000-08-14", "close": 2065.55412714, "volume": 126.0}, {"date": "2000-08-15", "close": 2026.58140776, "volume": 268.0}, {"date": "2000-08-16", "close": 2026.58140776, "volume": 250.0}, {"date": "2000-08-17", "close": 1948.635969, "volume": 45.0}, {"date": "2000-08-18", "close": 1987.60868838, "volume": 127.0}, {"date": "2000-08-21", "close": 1948.635969, "volume": 239.0}, {"date": "2000-08-22", "close": 1948.635969, "volume": 248.0}, {"date": "2000-08-23", "close": 1909.66324962, "volume": 35.0}, {"date": "2000-08-24", "close": 1909.66324962, "volume": 135.0}, {"date": "2000-08-25", "close": 1831.71781086, "volume": 95.0}, {"date": "2000-08-28", "close": 1636.85421396, "volume": 117.0}, {"date": "2000-08-29", "close": 1792.74509148, "volume": 151.0}, {"date": "2000-08-30", "close": 1792.74509148, "volume": 70.0}, {"date": "2000-08-31", "close": 1714.79965272, "volume": 103.0}, {"date": "2000-09-01", "close": 1831.71781086, "volume": 70.0}, {"date": "2000-09-04", "close": 1831.71781086, "volume": 88.0}, {"date": "2000-09-05", "close": 1831.71781086, "volume": 77.0}, {"date": "2000-09-06", "close": 1909.66324962, "volume": 304.0}, {"date": "2000-09-07", "close": 1831.71781086, "volume": 208.0}, {"date": "2000-09-08", "close": 1753.7723721, "volume": 52.0}, {"date": "2000-09-11", "close": 1714.79965272, "volume": 52.0}, {"date": "2000-09-12", "close": 1597.88149458, "volume": 97.0}, {"date": "2000-09-13", "close": 1675.82693334, "volume": 94.0}, {"date": "2000-09-14", "close": 1714.79965272, "volume": 72.0}, {"date": "2000-09-15", "close": 1714.79965272, "volume": 347.0}, {"date": "2000-09-18", "close": 1597.88149458, "volume": 192.0}, {"date": "2000-09-19", "close": 1558.9087752, "volume": 200.0}, {"date": "2000-09-20", "close": 1597.88149458, "volume": 66.0}, {"date": "2000-09-21", "close": 1597.88149458, "volume": 39.0}, {"date": "2000-09-22", "close": 1441.99061706, "volume": 115.0}, {"date": "2000-09-25", "close": 1558.9087752, "volume": 12.0}, {"date": "2000-09-26", "close": 1403.01789768, "volume": 75.0}, {"date": "2000-09-27", "close": 1403.01789768, "volume": 64.0}, {"date": "2000-09-28", "close": 1403.01789768, "volume": 31.0}, {"date": "2000-09-29", "close": 1558.9087752, "volume": 69.0}, {"date": "2000-10-02", "close": 1480.96333644, "volume": 38.0}, {"date": "2000-10-03", "close": 1403.01789768, "volume": 19.0}, {"date": "2000-10-04", "close": 1403.01789768, "volume": 6.0}, {"date": "2000-10-05", "close": 1403.01789768, "volume": 38.0}, {"date": "2000-10-06", "close": 1403.01789768, "volume": 36.0}, {"date": "2000-10-09", "close": 1403.01789768, "volume": 89.0}, {"date": "2000-10-10", "close": 1247.12702016, "volume": 277.0}, {"date": "2000-10-11", "close": 1247.12702016, "volume": 67.0}, {"date": "2000-10-12", "close": 1169.1815814, "volume": 66.0}, {"date": "2000-10-13", "close": 1091.23614264, "volume": 77.0}, {"date": "2000-10-16", "close": 1208.15430078, "volume": 96.0}, {"date": "2000-10-17", "close": 1169.1815814, "volume": 69.0}, {"date": "2000-10-18", "close": 1091.23614264, "volume": 82.0}, {"date": "2000-10-19", "close": 1091.23614264, "volume": 30.0}, {"date": "2000-10-20", "close": 1130.20886202, "volume": 61.0}, {"date": "2000-10-23", "close": 1169.1815814, "volume": 65.0}, {"date": "2000-10-24", "close": 1130.20886202, "volume": 131.0}, {"date": "2000-10-25", "close": 1091.23614264, "volume": 49.0}, {"date": "2000-10-26", "close": 1247.12702016, "volume": 656.0}, {"date": "2000-10-27", "close": 1286.09973954, "volume": 247.0}, {"date": "2000-10-30", "close": 1325.07245892, "volume": 281.0}, {"date": "2000-10-31", "close": 1325.07245892, "volume": 392.0}, {"date": "2000-11-01", "close": 1286.09973954, "volume": 221.0}, {"date": "2000-11-02", "close": 1200.359756904, "volume": 193.0}, {"date": "2000-11-03", "close": 1130.20886202, "volume": 128.0}, {"date": "2000-11-06", "close": 1130.20886202, "volume": 73.0}, {"date": "2000-11-07", "close": 1130.20886202, "volume": 26.0}, {"date": "2000-11-08", "close": 1130.20886202, "volume": 66.0}, {"date": "2000-11-09", "close": 1091.23614264, "volume": 90.0}, {"date": "2000-11-10", "close": 1091.23614264, "volume": 42.0}, {"date": "2000-11-13", "close": 1013.29070388, "volume": 58.0}, {"date": "2000-11-14", "close": 1013.29070388, "volume": 84.0}, {"date": "2000-11-15", "close": 1013.29070388, "volume": 79.0}, {"date": "2000-11-16", "close": 1091.23614264, "volume": 72.0}, {"date": "2000-11-17", "close": 1052.26342326, "volume": 48.0}, {"date": "2000-11-20", "close": 1013.29070388, "volume": 78.0}, {"date": "2000-11-21", "close": 1091.23614264, "volume": 29.0}, {"date": "2000-11-22", "close": 1052.26342326, "volume": 61.0}, {"date": "2000-11-23", "close": 935.34526512, "volume": 73.0}, {"date": "2000-11-24", "close": 974.3179845, "volume": 13.0}, {"date": "2000-11-27", "close": 974.3179845, "volume": 11.0}, {"date": "2000-11-28", "close": 1169.1815814, "volume": 688.0}, {"date": "2000-11-29", "close": 1091.23614264, "volume": 170.0}, {"date": "2000-11-30", "close": 974.3179845, "volume": 169.0}, {"date": "2000-12-01", "close": 935.34526512, "volume": 52.0}, {"date": "2000-12-04", "close": 935.34526512, "volume": 18.0}, {"date": "2000-12-05", "close": 974.3179845, "volume": 37.0}, {"date": "2000-12-06", "close": 1013.29070388, "volume": 7.0}, {"date": "2000-12-07", "close": 1013.29070388, "volume": 51.0}, {"date": "2000-12-08", "close": 935.34526512, "volume": 108.0}, {"date": "2000-12-11", "close": 935.34526512, "volume": 62.0}, {"date": "2000-12-12", "close": 935.34526512, "volume": 98.0}, {"date": "2000-12-13", "close": 935.34526512, "volume": 41.0}, {"date": "2000-12-14", "close": 935.34526512, "volume": 21.0}, {"date": "2000-12-15", "close": 935.34526512, "volume": 51.0}, {"date": "2000-12-18", "close": 896.37254574, "volume": 45.0}, {"date": "2000-12-19", "close": 935.34526512, "volume": 181.0}, {"date": "2000-12-20", "close": 935.34526512, "volume": 158.0}, {"date": "2000-12-21", "close": 896.37254574, "volume": 141.0}, {"date": "2000-12-22", "close": 935.34526512, "volume": 83.0}, {"date": "2000-12-27", "close": 935.34526512, "volume": 98.0}, {"date": "2000-12-28", "close": 974.3179845, "volume": 77.0}, {"date": "2000-12-29", "close": 935.34526512, "volume": 147.0}, {"date": "2001-01-03", "close": 935.34526512, "volume": 4.0}, {"date": "2001-01-04", "close": 974.3179845, "volume": 207.0}, {"date": "2001-01-05", "close": 935.34526512, "volume": 66.0}, {"date": "2001-01-08", "close": 935.34526512, "volume": 67.0}, {"date": "2001-01-09", "close": 896.37254574, "volume": 74.0}, {"date": "2001-01-10", "close": 896.37254574, "volume": 93.0}, {"date": "2001-01-11", "close": 857.39982636, "volume": 57.0}, {"date": "2001-01-12", "close": 779.4543876, "volume": 38.0}, {"date": "2001-01-15", "close": 740.48166822, "volume": 32.0}, {"date": "2001-01-16", "close": 717.098036592, "volume": 73.0}, {"date": "2001-01-17", "close": 701.50894884, "volume": 55.0}, {"date": "2001-01-18", "close": 701.50894884, "volume": 60.0}, {"date": "2001-01-19", "close": 740.48166822, "volume": 42.0}, {"date": "2001-01-22", "close": 701.50894884, "volume": 206.0}, {"date": "2001-01-23", "close": 740.48166822, "volume": 37.0}, {"date": "2001-01-24", "close": 818.42710698, "volume": 55.0}, {"date": "2001-01-25", "close": 724.892580468, "volume": 63.0}, {"date": "2001-01-29", "close": 740.48166822, "volume": 179.0}, {"date": "2001-01-30", "close": 709.303492716, "volume": 27.0}, {"date": "2001-01-31", "close": 701.50894884, "volume": 45.0}, {"date": "2001-02-01", "close": 701.50894884, "volume": 6.0}, {"date": "2001-02-02", "close": 701.50894884, "volume": 0.0}, {"date": "2001-02-05", "close": 717.098036592, "volume": 6.0}, {"date": "2001-02-06", "close": 701.50894884, "volume": 27.0}, {"date": "2001-02-07", "close": 685.919861088, "volume": 73.0}, {"date": "2001-02-08", "close": 646.947141708, "volume": 37.0}, {"date": "2001-02-09", "close": 662.53622946, "volume": 215.0}, {"date": "2001-02-12", "close": 678.125317212, "volume": 21.0}, {"date": "2001-02-13", "close": 685.919861088, "volume": 155.0}, {"date": "2001-02-14", "close": 818.42710698, "volume": 249.0}, {"date": "2001-02-15", "close": 818.42710698, "volume": 185.0}, {"date": "2001-02-16", "close": 818.42710698, "volume": 132.0}, {"date": "2001-02-19", "close": 740.48166822, "volume": 13.0}, {"date": "2001-02-20", "close": 693.714404964, "volume": 8.0}, {"date": "2001-02-21", "close": 654.741685584, "volume": 9.0}, {"date": "2001-02-22", "close": 646.947141708, "volume": 12.0}, {"date": "2001-02-23", "close": 670.330773336, "volume": 13.0}, {"date": "2001-02-26", "close": 662.53622946, "volume": 17.0}, {"date": "2001-02-27", "close": 670.330773336, "volume": 92.0}, {"date": "2001-02-28", "close": 662.53622946, "volume": 25.0}, {"date": "2001-03-01", "close": 646.947141708, "volume": 7.0}, {"date": "2001-03-02", "close": 654.741685584, "volume": 32.0}, {"date": "2001-03-05", "close": 654.741685584, "volume": 39.0}, {"date": "2001-03-06", "close": 654.741685584, "volume": 26.0}, {"date": "2001-03-07", "close": 662.53622946, "volume": 23.0}, {"date": "2001-03-08", "close": 631.358053956, "volume": 8.0}, {"date": "2001-03-09", "close": 654.741685584, "volume": 34.0}, {"date": "2001-03-12", "close": 670.330773336, "volume": 53.0}, {"date": "2001-03-13", "close": 607.974422328, "volume": 6.0}, {"date": "2001-03-14", "close": 592.385334576, "volume": 62.0}, {"date": "2001-03-15", "close": 584.5907907, "volume": 6.0}, {"date": "2001-03-19", "close": 576.796246824, "volume": 11.0}, {"date": "2001-03-20", "close": 537.823527444, "volume": 71.0}, {"date": "2001-03-21", "close": 530.028983568, "volume": 12.0}, {"date": "2001-03-22", "close": 498.850808064, "volume": 58.0}, {"date": "2001-03-23", "close": 506.64535194, "volume": 84.0}, {"date": "2001-03-26", "close": 514.439895816, "volume": 15.0}, {"date": "2001-03-27", "close": 475.467176436, "volume": 4.0}, {"date": "2001-03-28", "close": 467.67263256, "volume": 28.0}, {"date": "2001-03-29", "close": 467.67263256, "volume": 42.0}, {"date": "2001-03-30", "close": 467.67263256, "volume": 39.0}, {"date": "2001-04-02", "close": 459.878088684, "volume": 139.0}, {"date": "2001-04-03", "close": 467.67263256, "volume": 52.0}, {"date": "2001-04-04", "close": 467.67263256, "volume": 81.0}, {"date": "2001-04-05", "close": 467.67263256, "volume": 107.0}, {"date": "2001-04-06", "close": 506.64535194, "volume": 105.0}, {"date": "2001-04-09", "close": 522.234439692, "volume": 65.0}, {"date": "2001-04-10", "close": 553.412615196, "volume": 114.0}, {"date": "2001-04-11", "close": 576.796246824, "volume": 52.0}, {"date": "2001-04-12", "close": 631.358053956, "volume": 195.0}, {"date": "2001-04-17", "close": 646.947141708, "volume": 89.0}, {"date": "2001-04-18", "close": 662.53622946, "volume": 19.0}, {"date": "2001-04-19", "close": 701.50894884, "volume": 234.0}, {"date": "2001-04-20", "close": 748.276212096, "volume": 117.0}, {"date": "2001-04-23", "close": 717.098036592, "volume": 161.0}, {"date": "2001-04-24", "close": 717.098036592, "volume": 25.0}, {"date": "2001-04-26", "close": 709.303492716, "volume": 100.0}, {"date": "2001-04-27", "close": 701.50894884, "volume": 29.0}, {"date": "2001-04-30", "close": 693.714404964, "volume": 15.0}, {"date": "2001-05-01", "close": 693.714404964, "volume": 180.0}, {"date": "2001-05-02", "close": 685.919861088, "volume": 13.0}, {"date": "2001-05-03", "close": 693.714404964, "volume": 83.0}, {"date": "2001-05-04", "close": 678.125317212, "volume": 42.0}, {"date": "2001-05-07", "close": 670.330773336, "volume": 36.0}, {"date": "2001-05-08", "close": 639.152597832, "volume": 49.0}, {"date": "2001-05-09", "close": 639.152597832, "volume": 24.0}, {"date": "2001-05-10", "close": 623.56351008, "volume": 30.0}, {"date": "2001-05-11", "close": 670.330773336, "volume": 73.0}, {"date": "2001-05-14", "close": 732.687124344, "volume": 125.0}, {"date": "2001-05-15", "close": 763.865299848, "volume": 181.0}, {"date": "2001-05-16", "close": 857.39982636, "volume": 111.0}, {"date": "2001-05-17", "close": 935.34526512, "volume": 132.0}, {"date": "2001-05-18", "close": 818.42710698, "volume": 109.0}, {"date": "2001-05-21", "close": 818.42710698, "volume": 35.0}, {"date": "2001-05-22", "close": 779.4543876, "volume": 48.0}, {"date": "2001-05-23", "close": 818.42710698, "volume": 38.0}, {"date": "2001-05-24", "close": 779.4543876, "volume": 137.0}, {"date": "2001-05-25", "close": 818.42710698, "volume": 77.0}, {"date": "2001-05-28", "close": 1052.26342326, "volume": 460.0}, {"date": "2001-05-29", "close": 1052.26342326, "volume": 605.0}, {"date": "2001-05-30", "close": 1052.26342326, "volume": 489.0}, {"date": "2001-05-31", "close": 974.3179845, "volume": 75.0}, {"date": "2001-06-01", "close": 896.37254574, "volume": 127.0}, {"date": "2001-06-04", "close": 857.39982636, "volume": 76.0}, {"date": "2001-06-05", "close": 709.303492716, "volume": 151.0}, {"date": "2001-06-06", "close": 662.53622946, "volume": 151.0}, {"date": "2001-06-07", "close": 748.276212096, "volume": 158.0}, {"date": "2001-06-08", "close": 779.4543876, "volume": 48.0}, {"date": "2001-06-12", "close": 779.4543876, "volume": 80.0}, {"date": "2001-06-13", "close": 685.919861088, "volume": 46.0}, {"date": "2001-06-14", "close": 740.48166822, "volume": 87.0}, {"date": "2001-06-15", "close": 740.48166822, "volume": 40.0}, {"date": "2001-06-18", "close": 701.50894884, "volume": 158.0}, {"date": "2001-06-19", "close": 662.53622946, "volume": 59.0}, {"date": "2001-06-20", "close": 639.152597832, "volume": 31.0}, {"date": "2001-06-21", "close": 662.53622946, "volume": 87.0}, {"date": "2001-06-22", "close": 685.919861088, "volume": 43.0}, {"date": "2001-06-25", "close": 639.152597832, "volume": 61.0}, {"date": "2001-06-26", "close": 639.152597832, "volume": 59.0}, {"date": "2001-06-27", "close": 662.53622946, "volume": 277.0}, {"date": "2001-06-28", "close": 662.53622946, "volume": 134.0}, {"date": "2001-06-29", "close": 662.53622946, "volume": 207.0}, {"date": "2001-07-02", "close": 662.53622946, "volume": 38.0}, {"date": "2001-07-03", "close": 662.53622946, "volume": 88.0}, {"date": "2001-07-04", "close": 646.947141708, "volume": 85.0}, {"date": "2001-07-06", "close": 631.358053956, "volume": 279.0}, {"date": "2001-07-09", "close": 654.741685584, "volume": 37.0}, {"date": "2001-07-10", "close": 693.714404964, "volume": 82.0}, {"date": "2001-07-11", "close": 685.919861088, "volume": 157.0}, {"date": "2001-07-12", "close": 701.50894884, "volume": 128.0}, {"date": "2001-07-13", "close": 717.098036592, "volume": 91.0}, {"date": "2001-07-16", "close": 685.919861088, "volume": 48.0}, {"date": "2001-07-17", "close": 670.330773336, "volume": 61.0}, {"date": "2001-07-18", "close": 670.330773336, "volume": 116.0}, {"date": "2001-07-19", "close": 670.330773336, "volume": 26.0}, {"date": "2001-07-20", "close": 623.56351008, "volume": 17.0}, {"date": "2001-07-23", "close": 584.5907907, "volume": 8.0}, {"date": "2001-07-24", "close": 584.5907907, "volume": 64.0}, {"date": "2001-07-25", "close": 475.467176436, "volume": 2.0}, {"date": "2001-07-26", "close": 483.261720312, "volume": 10.0}, {"date": "2001-07-27", "close": 483.261720312, "volume": 95.0}, {"date": "2001-07-30", "close": 475.467176436, "volume": 89.0}, {"date": "2001-07-31", "close": 530.028983568, "volume": 225.0}, {"date": "2001-08-01", "close": 537.823527444, "volume": 36.0}, {"date": "2001-08-02", "close": 553.412615196, "volume": 28.0}, {"date": "2001-08-03", "close": 553.412615196, "volume": 15.0}, {"date": "2001-08-06", "close": 545.61807132, "volume": 62.0}, {"date": "2001-08-07", "close": 530.028983568, "volume": 4.0}, {"date": "2001-08-08", "close": 514.439895816, "volume": 55.0}, {"date": "2001-08-09", "close": 514.439895816, "volume": 39.0}, {"date": "2001-08-10", "close": 561.207159072, "volume": 38.0}, {"date": "2001-08-13", "close": 545.61807132, "volume": 37.0}, {"date": "2001-08-14", "close": 530.028983568, "volume": 23.0}, {"date": "2001-08-15", "close": 561.207159072, "volume": 55.0}, {"date": "2001-08-16", "close": 522.234439692, "volume": 197.0}, {"date": "2001-08-17", "close": 545.61807132, "volume": 143.0}, {"date": "2001-08-20", "close": 530.028983568, "volume": 19.0}, {"date": "2001-08-21", "close": 522.234439692, "volume": 28.0}, {"date": "2001-08-22", "close": 498.850808064, "volume": 42.0}, {"date": "2001-08-23", "close": 506.64535194, "volume": 22.0}, {"date": "2001-08-24", "close": 514.439895816, "volume": 57.0}, {"date": "2001-08-27", "close": 506.64535194, "volume": 114.0}, {"date": "2001-08-28", "close": 506.64535194, "volume": 86.0}, {"date": "2001-08-29", "close": 537.823527444, "volume": 104.0}, {"date": "2001-08-30", "close": 530.028983568, "volume": 83.0}, {"date": "2001-08-31", "close": 514.439895816, "volume": 65.0}, {"date": "2001-09-03", "close": 506.64535194, "volume": 72.0}, {"date": "2001-09-04", "close": 530.028983568, "volume": 85.0}, {"date": "2001-09-05", "close": 506.64535194, "volume": 40.0}, {"date": "2001-09-06", "close": 491.056264188, "volume": 131.0}, {"date": "2001-09-10", "close": 483.261720312, "volume": 42.0}, {"date": "2001-09-11", "close": 506.64535194, "volume": 155.0}, {"date": "2001-09-12", "close": 475.467176436, "volume": 82.0}, {"date": "2001-09-13", "close": 436.494457056, "volume": 9.0}, {"date": "2001-09-14", "close": 428.69991318, "volume": 33.0}, {"date": "2001-09-17", "close": 420.905369304, "volume": 68.0}, {"date": "2001-09-18", "close": 428.69991318, "volume": 53.0}, {"date": "2001-09-19", "close": 413.110825428, "volume": 44.0}, {"date": "2001-09-20", "close": 413.110825428, "volume": 52.0}, {"date": "2001-09-21", "close": 428.69991318, "volume": 30.0}, {"date": "2001-09-24", "close": 389.7271938, "volume": 9.0}, {"date": "2001-09-25", "close": 350.75447442, "volume": 33.0}, {"date": "2001-09-26", "close": 350.75447442, "volume": 5.0}, {"date": "2001-09-27", "close": 389.7271938, "volume": 15.0}, {"date": "2001-09-28", "close": 389.7271938, "volume": 172.0}, {"date": "2001-10-01", "close": 405.316281552, "volume": 40.0}, {"date": "2001-10-02", "close": 374.138106048, "volume": 2.0}, {"date": "2001-10-03", "close": 389.7271938, "volume": 0.0}, {"date": "2001-10-04", "close": 389.7271938, "volume": 18.0}, {"date": "2001-10-05", "close": 389.7271938, "volume": 1.0}, {"date": "2001-10-08", "close": 389.7271938, "volume": 28.0}, {"date": "2001-10-10", "close": 405.316281552, "volume": 21.0}, {"date": "2001-10-15", "close": 366.343562172, "volume": 1.0}, {"date": "2001-10-16", "close": 374.138106048, "volume": 14.0}, {"date": "2001-10-17", "close": 405.316281552, "volume": 32.0}, {"date": "2001-10-18", "close": 358.549018296, "volume": 3.0}, {"date": "2001-10-19", "close": 358.549018296, "volume": 23.0}, {"date": "2001-10-22", "close": 358.549018296, "volume": 1.0}, {"date": "2001-10-23", "close": 358.549018296, "volume": 1.0}, {"date": "2001-10-24", "close": 389.7271938, "volume": 16.0}, {"date": "2001-10-25", "close": 358.549018296, "volume": 35.0}, {"date": "2001-10-29", "close": 358.549018296, "volume": 6.0}, {"date": "2001-10-30", "close": 389.7271938, "volume": 99.0}, {"date": "2001-10-31", "close": 389.7271938, "volume": 52.0}, {"date": "2001-11-01", "close": 389.7271938, "volume": 35.0}, {"date": "2001-11-02", "close": 389.7271938, "volume": 2.0}, {"date": "2001-11-05", "close": 374.138106048, "volume": 8.0}, {"date": "2001-11-06", "close": 389.7271938, "volume": 5.0}, {"date": "2001-11-07", "close": 374.138106048, "volume": 5.0}, {"date": "2001-11-08", "close": 374.138106048, "volume": 1.0}, {"date": "2001-11-09", "close": 397.521737676, "volume": 9.0}, {"date": "2001-11-12", "close": 413.110825428, "volume": 68.0}, {"date": "2001-11-13", "close": 389.7271938, "volume": 96.0}, {"date": "2001-11-14", "close": 389.7271938, "volume": 74.0}, {"date": "2001-11-15", "close": 381.932649924, "volume": 13.0}, {"date": "2001-11-16", "close": 389.7271938, "volume": 82.0}, {"date": "2001-11-19", "close": 389.7271938, "volume": 39.0}, {"date": "2001-11-20", "close": 420.905369304, "volume": 144.0}, {"date": "2001-11-21", "close": 428.69991318, "volume": 88.0}, {"date": "2001-11-22", "close": 436.494457056, "volume": 86.0}, {"date": "2001-11-23", "close": 506.64535194, "volume": 199.0}, {"date": "2001-11-26", "close": 506.64535194, "volume": 92.0}, {"date": "2001-11-27", "close": 491.056264188, "volume": 63.0}, {"date": "2001-11-28", "close": 491.056264188, "volume": 32.0}, {"date": "2001-11-29", "close": 475.467176436, "volume": 32.0}, {"date": "2001-11-30", "close": 483.261720312, "volume": 61.0}, {"date": "2001-12-03", "close": 498.850808064, "volume": 22.0}, {"date": "2001-12-04", "close": 491.056264188, "volume": 80.0}, {"date": "2001-12-05", "close": 475.467176436, "volume": 26.0}, {"date": "2001-12-06", "close": 483.261720312, "volume": 70.0}, {"date": "2001-12-07", "close": 475.467176436, "volume": 21.0}, {"date": "2001-12-10", "close": 483.261720312, "volume": 68.0}, {"date": "2001-12-12", "close": 475.467176436, "volume": 37.0}, {"date": "2001-12-13", "close": 459.878088684, "volume": 13.0}, {"date": "2001-12-14", "close": 475.467176436, "volume": 79.0}, {"date": "2001-12-17", "close": 452.083544808, "volume": 26.0}, {"date": "2001-12-18", "close": 452.083544808, "volume": 16.0}, {"date": "2001-12-19", "close": 452.083544808, "volume": 1.0}, {"date": "2001-12-20", "close": 444.289000932, "volume": 23.0}, {"date": "2001-12-21", "close": 467.67263256, "volume": 33.0}, {"date": "2001-12-24", "close": 475.467176436, "volume": 13.0}, {"date": "2001-12-28", "close": 436.494457056, "volume": 3.0}, {"date": "2001-12-31", "close": 420.905369304, "volume": 42.0}, {"date": "2002-01-02", "close": 428.69991318, "volume": 6.0}, {"date": "2002-01-03", "close": 413.110825428, "volume": 3.0}, {"date": "2002-01-04", "close": 428.69991318, "volume": 4.0}, {"date": "2002-01-07", "close": 428.69991318, "volume": 25.0}, {"date": "2002-01-08", "close": 405.316281552, "volume": 19.0}, {"date": "2002-01-09", "close": 413.110825428, "volume": 25.0}, {"date": "2002-01-10", "close": 420.905369304, "volume": 23.0}, {"date": "2002-01-11", "close": 397.521737676, "volume": 2.0}, {"date": "2002-01-15", "close": 413.110825428, "volume": 21.0}, {"date": "2002-01-16", "close": 397.521737676, "volume": 28.0}, {"date": "2002-01-17", "close": 397.521737676, "volume": 33.0}, {"date": "2002-01-18", "close": 405.316281552, "volume": 9.0}, {"date": "2002-01-21", "close": 413.110825428, "volume": 100.0}, {"date": "2002-01-22", "close": 397.521737676, "volume": 42.0}, {"date": "2002-01-23", "close": 381.932649924, "volume": 13.0}, {"date": "2002-01-24", "close": 374.138106048, "volume": 28.0}, {"date": "2002-01-25", "close": 397.521737676, "volume": 39.0}, {"date": "2002-01-29", "close": 397.521737676, "volume": 40.0}, {"date": "2002-01-30", "close": 389.7271938, "volume": 14.0}, {"date": "2002-01-31", "close": 381.932649924, "volume": 5.0}, {"date": "2002-02-01", "close": 381.932649924, "volume": 12.0}, {"date": "2002-02-04", "close": 397.521737676, "volume": 27.0}, {"date": "2002-02-05", "close": 381.932649924, "volume": 19.0}, {"date": "2002-02-06", "close": 405.316281552, "volume": 43.0}, {"date": "2002-02-07", "close": 506.64535194, "volume": 370.0}, {"date": "2002-02-08", "close": 506.64535194, "volume": 162.0}, {"date": "2002-02-11", "close": 483.261720312, "volume": 24.0}, {"date": "2002-02-12", "close": 467.67263256, "volume": 15.0}, {"date": "2002-02-13", "close": 498.850808064, "volume": 173.0}, {"date": "2002-02-14", "close": 561.207159072, "volume": 392.0}, {"date": "2002-02-15", "close": 600.179878452, "volume": 246.0}, {"date": "2002-02-18", "close": 623.56351008, "volume": 359.0}, {"date": "2002-02-19", "close": 670.330773336, "volume": 156.0}, {"date": "2002-02-20", "close": 779.4543876, "volume": 562.0}, {"date": "2002-02-21", "close": 818.42710698, "volume": 315.0}, {"date": "2002-02-22", "close": 709.303492716, "volume": 436.0}, {"date": "2002-02-25", "close": 717.098036592, "volume": 253.0}, {"date": "2002-02-26", "close": 709.303492716, "volume": 109.0}, {"date": "2002-02-27", "close": 701.50894884, "volume": 72.0}, {"date": "2002-02-28", "close": 756.070755972, "volume": 184.0}, {"date": "2002-03-01", "close": 818.42710698, "volume": 317.0}, {"date": "2002-03-04", "close": 779.4543876, "volume": 258.0}, {"date": "2002-03-05", "close": 756.070755972, "volume": 186.0}, {"date": "2002-03-06", "close": 763.865299848, "volume": 124.0}, {"date": "2002-03-07", "close": 709.303492716, "volume": 94.0}, {"date": "2002-03-08", "close": 763.865299848, "volume": 206.0}, {"date": "2002-03-11", "close": 717.098036592, "volume": 78.0}, {"date": "2002-03-12", "close": 662.53622946, "volume": 188.0}, {"date": "2002-03-13", "close": 709.303492716, "volume": 199.0}, {"date": "2002-03-14", "close": 693.714404964, "volume": 107.0}, {"date": "2002-03-15", "close": 662.53622946, "volume": 8.0}, {"date": "2002-03-18", "close": 623.56351008, "volume": 113.0}, {"date": "2002-03-19", "close": 662.53622946, "volume": 110.0}, {"date": "2002-03-20", "close": 646.947141708, "volume": 11.0}, {"date": "2002-03-21", "close": 654.741685584, "volume": 100.0}, {"date": "2002-03-22", "close": 646.947141708, "volume": 14.0}, {"date": "2002-03-25", "close": 670.330773336, "volume": 69.0}, {"date": "2002-03-26", "close": 740.48166822, "volume": 211.0}, {"date": "2002-03-27", "close": 709.303492716, "volume": 94.0}, {"date": "2002-03-28", "close": 724.892580468, "volume": 91.0}, {"date": "2002-04-02", "close": 623.56351008, "volume": 90.0}, {"date": "2002-04-03", "close": 662.53622946, "volume": 69.0}, {"date": "2002-04-04", "close": 701.50894884, "volume": 73.0}, {"date": "2002-04-05", "close": 709.303492716, "volume": 85.0}, {"date": "2002-04-08", "close": 724.892580468, "volume": 162.0}, {"date": "2002-04-09", "close": 701.50894884, "volume": 12.0}, {"date": "2002-04-10", "close": 756.070755972, "volume": 197.0}, {"date": "2002-04-11", "close": 857.39982636, "volume": 433.0}, {"date": "2002-04-12", "close": 857.39982636, "volume": 359.0}, {"date": "2002-04-15", "close": 857.39982636, "volume": 154.0}, {"date": "2002-04-16", "close": 857.39982636, "volume": 87.0}, {"date": "2002-04-17", "close": 857.39982636, "volume": 113.0}, {"date": "2002-04-18", "close": 935.34526512, "volume": 140.0}, {"date": "2002-04-19", "close": 857.39982636, "volume": 107.0}, {"date": "2002-04-22", "close": 896.37254574, "volume": 95.0}, {"date": "2002-04-23", "close": 779.4543876, "volume": 278.0}, {"date": "2002-04-24", "close": 818.42710698, "volume": 11.0}, {"date": "2002-04-26", "close": 974.3179845, "volume": 570.0}, {"date": "2002-04-29", "close": 935.34526512, "volume": 483.0}, {"date": "2002-04-30", "close": 974.3179845, "volume": 474.0}, {"date": "2002-05-01", "close": 935.34526512, "volume": 82.0}, {"date": "2002-05-02", "close": 974.3179845, "volume": 51.0}, {"date": "2002-05-03", "close": 896.37254574, "volume": 241.0}, {"date": "2002-05-06", "close": 857.39982636, "volume": 69.0}, {"date": "2002-05-07", "close": 857.39982636, "volume": 23.0}, {"date": "2002-05-08", "close": 818.42710698, "volume": 106.0}, {"date": "2002-05-09", "close": 857.39982636, "volume": 131.0}, {"date": "2002-05-10", "close": 896.37254574, "volume": 69.0}, {"date": "2002-05-13", "close": 896.37254574, "volume": 31.0}, {"date": "2002-05-14", "close": 857.39982636, "volume": 114.0}, {"date": "2002-05-15", "close": 857.39982636, "volume": 38.0}, {"date": "2002-05-17", "close": 857.39982636, "volume": 16.0}, {"date": "2002-05-20", "close": 818.42710698, "volume": 101.0}, {"date": "2002-05-21", "close": 818.42710698, "volume": 40.0}, {"date": "2002-05-22", "close": 818.42710698, "volume": 25.0}, {"date": "2002-05-23", "close": 779.4543876, "volume": 66.0}, {"date": "2002-05-24", "close": 779.4543876, "volume": 101.0}, {"date": "2002-05-27", "close": 779.4543876, "volume": 14.0}, {"date": "2002-05-28", "close": 779.4543876, "volume": 13.0}, {"date": "2002-05-29", "close": 779.4543876, "volume": 70.0}, {"date": "2002-05-30", "close": 748.276212096, "volume": 64.0}, {"date": "2002-05-31", "close": 818.42710698, "volume": 172.0}, {"date": "2002-06-03", "close": 818.42710698, "volume": 110.0}, {"date": "2002-06-04", "close": 818.42710698, "volume": 19.0}, {"date": "2002-06-05", "close": 818.42710698, "volume": 32.0}, {"date": "2002-06-06", "close": 779.4543876, "volume": 26.0}, {"date": "2002-06-07", "close": 935.34526512, "volume": 226.0}, {"date": "2002-06-11", "close": 935.34526512, "volume": 117.0}, {"date": "2002-06-12", "close": 935.34526512, "volume": 57.0}, {"date": "2002-06-13", "close": 896.37254574, "volume": 104.0}, {"date": "2002-06-14", "close": 896.37254574, "volume": 19.0}, {"date": "2002-06-17", "close": 818.42710698, "volume": 39.0}, {"date": "2002-06-18", "close": 857.39982636, "volume": 43.0}, {"date": "2002-06-19", "close": 857.39982636, "volume": 43.0}, {"date": "2002-06-20", "close": 779.4543876, "volume": 51.0}, {"date": "2002-06-21", "close": 779.4543876, "volume": 22.0}, {"date": "2002-06-24", "close": 779.4543876, "volume": 46.0}, {"date": "2002-06-25", "close": 779.4543876, "volume": 46.0}, {"date": "2002-06-26", "close": 732.687124344, "volume": 39.0}, {"date": "2002-06-27", "close": 779.4543876, "volume": 59.0}, {"date": "2002-06-28", "close": 756.070755972, "volume": 22.0}, {"date": "2002-07-01", "close": 818.42710698, "volume": 28.0}, {"date": "2002-07-02", "close": 779.4543876, "volume": 15.0}, {"date": "2002-07-03", "close": 818.42710698, "volume": 39.0}, {"date": "2002-07-04", "close": 779.4543876, "volume": 29.0}, {"date": "2002-07-05", "close": 818.42710698, "volume": 43.0}, {"date": "2002-07-08", "close": 818.42710698, "volume": 28.0}, {"date": "2002-07-09", "close": 974.3179845, "volume": 141.0}, {"date": "2002-07-10", "close": 935.34526512, "volume": 180.0}, {"date": "2002-07-11", "close": 974.3179845, "volume": 37.0}, {"date": "2002-07-12", "close": 935.34526512, "volume": 97.0}, {"date": "2002-07-15", "close": 974.3179845, "volume": 104.0}, {"date": "2002-07-16", "close": 1091.23614264, "volume": 226.0}, {"date": "2002-07-17", "close": 1091.23614264, "volume": 165.0}, {"date": "2002-07-18", "close": 1052.26342326, "volume": 84.0}, {"date": "2002-07-19", "close": 1052.26342326, "volume": 82.0}, {"date": "2002-07-22", "close": 1091.23614264, "volume": 136.0}, {"date": "2002-07-23", "close": 1052.26342326, "volume": 110.0}, {"date": "2002-07-24", "close": 935.34526512, "volume": 103.0}, {"date": "2002-07-25", "close": 1013.29070388, "volume": 96.0}, {"date": "2002-07-26", "close": 974.3179845, "volume": 59.0}, {"date": "2002-07-29", "close": 857.39982636, "volume": 14.0}, {"date": "2002-08-23", "close": 935.34526512, "volume": 32.0}, {"date": "2002-08-26", "close": 935.34526512, "volume": 117.0}, {"date": "2002-08-27", "close": 857.39982636, "volume": 28.0}, {"date": "2002-08-28", "close": 857.39982636, "volume": 6.0}, {"date": "2002-08-29", "close": 896.37254574, "volume": 11.0}, {"date": "2002-08-30", "close": 857.39982636, "volume": 144.0}, {"date": "2002-09-02", "close": 818.42710698, "volume": 7.0}, {"date": "2002-09-03", "close": 818.42710698, "volume": 27.0}, {"date": "2002-09-04", "close": 779.4543876, "volume": 41.0}, {"date": "2002-09-05", "close": 818.42710698, "volume": 36.0}, {"date": "2002-09-06", "close": 779.4543876, "volume": 27.0}, {"date": "2002-09-09", "close": 740.48166822, "volume": 53.0}, {"date": "2002-09-10", "close": 771.659843724, "volume": 5.0}, {"date": "2002-09-11", "close": 756.070755972, "volume": 24.0}, {"date": "2002-09-12", "close": 740.48166822, "volume": 40.0}, {"date": "2002-09-16", "close": 740.48166822, "volume": 5.0}, {"date": "2002-09-17", "close": 756.070755972, "volume": 46.0}, {"date": "2002-09-18", "close": 763.865299848, "volume": 24.0}, {"date": "2002-09-19", "close": 779.4543876, "volume": 30.0}, {"date": "2002-09-20", "close": 779.4543876, "volume": 28.0}, {"date": "2002-09-23", "close": 779.4543876, "volume": 42.0}, {"date": "2002-09-24", "close": 709.303492716, "volume": 57.0}, {"date": "2002-09-25", "close": 717.098036592, "volume": 13.0}, {"date": "2002-09-26", "close": 709.303492716, "volume": 15.0}, {"date": "2002-09-27", "close": 701.50894884, "volume": 26.0}, {"date": "2002-09-30", "close": 701.50894884, "volume": 9.0}, {"date": "2002-10-03", "close": 701.50894884, "volume": 3.0}, {"date": "2002-10-04", "close": 576.796246824, "volume": 8.0}, {"date": "2002-10-07", "close": 569.001702948, "volume": 12.0}, {"date": "2002-10-09", "close": 584.5907907, "volume": 9.0}, {"date": "2002-10-10", "close": 569.001702948, "volume": 17.0}, {"date": "2002-10-11", "close": 607.974422328, "volume": 9.0}, {"date": "2002-10-15", "close": 576.796246824, "volume": 2.0}, {"date": "2002-10-17", "close": 623.56351008, "volume": 4.0}, {"date": "2002-10-18", "close": 623.56351008, "volume": 19.0}, {"date": "2002-10-22", "close": 662.53622946, "volume": 40.0}, {"date": "2002-10-25", "close": 685.919861088, "volume": 30.0}, {"date": "2002-10-28", "close": 654.741685584, "volume": 4.0}, {"date": "2002-10-29", "close": 654.741685584, "volume": 1.0}, {"date": "2002-10-30", "close": 685.919861088, "volume": 7.0}, {"date": "2002-10-31", "close": 685.919861088, "volume": 2.0}, {"date": "2002-11-01", "close": 646.947141708, "volume": 3.0}, {"date": "2002-11-04", "close": 662.53622946, "volume": 1.0}, {"date": "2002-11-06", "close": 654.741685584, "volume": 10.0}, {"date": "2002-11-07", "close": 654.741685584, "volume": 3.0}, {"date": "2002-11-08", "close": 654.741685584, "volume": 6.0}, {"date": "2002-11-11", "close": 654.741685584, "volume": 27.0}, {"date": "2002-11-12", "close": 662.53622946, "volume": 50.0}, {"date": "2002-11-13", "close": 623.56351008, "volume": 13.0}, {"date": "2002-11-14", "close": 623.56351008, "volume": 3.0}, {"date": "2002-11-15", "close": 639.152597832, "volume": 5.0}, {"date": "2002-11-18", "close": 623.56351008, "volume": 30.0}, {"date": "2002-11-19", "close": 623.56351008, "volume": 5.0}, {"date": "2002-11-20", "close": 584.5907907, "volume": 12.0}, {"date": "2002-11-22", "close": 584.5907907, "volume": 8.0}, {"date": "2002-11-25", "close": 584.5907907, "volume": 2.0}, {"date": "2002-11-26", "close": 576.796246824, "volume": 27.0}, {"date": "2002-11-27", "close": 662.53622946, "volume": 73.0}, {"date": "2002-11-28", "close": 701.50894884, "volume": 29.0}, {"date": "2002-11-29", "close": 701.50894884, "volume": 8.0}, {"date": "2002-12-02", "close": 662.53622946, "volume": 11.0}, {"date": "2002-12-03", "close": 623.56351008, "volume": 12.0}, {"date": "2002-12-04", "close": 623.56351008, "volume": 15.0}, {"date": "2002-12-05", "close": 584.5907907, "volume": 12.0}, {"date": "2002-12-06", "close": 584.5907907, "volume": 19.0}, {"date": "2002-12-09", "close": 545.61807132, "volume": 4.0}, {"date": "2002-12-11", "close": 522.234439692, "volume": 4.0}, {"date": "2002-12-12", "close": 584.5907907, "volume": 18.0}, {"date": "2002-12-13", "close": 514.439895816, "volume": 7.0}, {"date": "2002-12-16", "close": 389.7271938, "volume": 74.0}, {"date": "2002-12-17", "close": 366.343562172, "volume": 57.0}, {"date": "2002-12-18", "close": 272.80903566, "volume": 65.0}, {"date": "2002-12-19", "close": 272.80903566, "volume": 105.0}, {"date": "2002-12-20", "close": 288.398123412, "volume": 13.0}, {"date": "2002-12-23", "close": 280.603579536, "volume": 71.0}, {"date": "2002-12-27", "close": 272.80903566, "volume": 18.0}, {"date": "2002-12-31", "close": 272.80903566, "volume": 10.0}, {"date": "2003-01-02", "close": 257.219947908, "volume": 5.0}, {"date": "2003-01-06", "close": 311.78175504, "volume": 29.0}, {"date": "2003-01-07", "close": 303.987211164, "volume": 129.0}, {"date": "2003-01-08", "close": 280.603579536, "volume": 19.0}, {"date": "2003-01-09", "close": 288.398123412, "volume": 21.0}, {"date": "2003-01-10", "close": 288.398123412, "volume": 33.0}, {"date": "2003-01-13", "close": 272.80903566, "volume": 71.0}, {"date": "2003-01-15", "close": 265.014491784, "volume": 59.0}, {"date": "2003-01-16", "close": 241.630860156, "volume": 73.0}, {"date": "2003-01-20", "close": 272.80903566, "volume": 4.0}, {"date": "2003-01-21", "close": 257.219947908, "volume": 93.0}, {"date": "2003-01-23", "close": 272.80903566, "volume": 22.0}, {"date": "2003-01-24", "close": 257.219947908, "volume": 0.0}, {"date": "2003-01-28", "close": 257.219947908, "volume": 30.0}, {"date": "2003-01-29", "close": 272.80903566, "volume": 271.0}, {"date": "2003-01-30", "close": 272.80903566, "volume": 33.0}, {"date": "2003-01-31", "close": 272.80903566, "volume": 6.0}, {"date": "2003-02-03", "close": 272.80903566, "volume": 8.0}, {"date": "2003-02-04", "close": 257.219947908, "volume": 162.0}, {"date": "2003-02-05", "close": 265.014491784, "volume": 14.0}, {"date": "2003-02-06", "close": 233.83631628, "volume": 31.0}, {"date": "2003-02-07", "close": 241.630860156, "volume": 9.0}, {"date": "2003-02-10", "close": 233.83631628, "volume": 47.0}, {"date": "2003-02-11", "close": 233.83631628, "volume": 44.0}, {"date": "2003-02-12", "close": 233.83631628, "volume": 2.0}, {"date": "2003-02-13", "close": 249.425404032, "volume": 82.0}, {"date": "2003-02-17", "close": 249.425404032, "volume": 1.0}, {"date": "2003-02-18", "close": 202.658140776, "volume": 51.0}, {"date": "2003-02-19", "close": 249.425404032, "volume": 64.0}, {"date": "2003-02-20", "close": 210.452684652, "volume": 1.0}, {"date": "2003-02-21", "close": 233.83631628, "volume": 30.0}, {"date": "2003-02-25", "close": 202.658140776, "volume": 27.0}, {"date": "2003-02-26", "close": 202.658140776, "volume": 3.0}, {"date": "2003-02-27", "close": 202.658140776, "volume": 32.0}, {"date": "2003-02-28", "close": 202.658140776, "volume": 79.0}, {"date": "2003-03-03", "close": 202.658140776, "volume": 14.0}, {"date": "2003-03-04", "close": 202.658140776, "volume": 19.0}, {"date": "2003-03-05", "close": 202.658140776, "volume": 8.0}, {"date": "2003-03-06", "close": 210.452684652, "volume": 3.0}, {"date": "2003-03-07", "close": 210.452684652, "volume": 6.0}, {"date": "2003-03-12", "close": 210.452684652, "volume": 27.0}, {"date": "2003-03-13", "close": 202.658140776, "volume": 13.0}, {"date": "2003-03-14", "close": 202.658140776, "volume": 133.0}, {"date": "2003-03-18", "close": 202.658140776, "volume": 1.0}, {"date": "2003-03-19", "close": 194.8635969, "volume": 6.0}, {"date": "2003-03-20", "close": 194.8635969, "volume": 17.0}, {"date": "2003-03-21", "close": 194.8635969, "volume": 9.0}, {"date": "2003-03-24", "close": 194.8635969, "volume": 2.0}, {"date": "2003-03-26", "close": 202.658140776, "volume": 45.0}, {"date": "2003-03-28", "close": 202.658140776, "volume": 27.0}, {"date": "2003-03-31", "close": 194.8635969, "volume": 3.0}, {"date": "2003-04-02", "close": 194.8635969, "volume": 6.0}, {"date": "2003-04-03", "close": 226.041772404, "volume": 3.0}, {"date": "2003-04-07", "close": 218.247228528, "volume": 45.0}, {"date": "2003-04-08", "close": 241.630860156, "volume": 11.0}, {"date": "2003-04-09", "close": 265.014491784, "volume": 120.0}, {"date": "2003-04-10", "close": 265.014491784, "volume": 4.0}, {"date": "2003-04-11", "close": 257.219947908, "volume": 1.0}, {"date": "2003-04-14", "close": 265.014491784, "volume": 18.0}, {"date": "2003-04-15", "close": 257.219947908, "volume": 4.0}, {"date": "2003-04-16", "close": 257.219947908, "volume": 44.0}, {"date": "2003-04-17", "close": 272.80903566, "volume": 9.0}, {"date": "2003-04-24", "close": 257.219947908, "volume": 12.0}, {"date": "2003-04-28", "close": 257.219947908, "volume": 30.0}, {"date": "2003-04-29", "close": 257.219947908, "volume": 16.0}, {"date": "2003-04-30", "close": 257.219947908, "volume": 25.0}, {"date": "2003-05-01", "close": 257.219947908, "volume": 3.0}, {"date": "2003-05-02", "close": 241.630860156, "volume": 28.0}, {"date": "2003-05-05", "close": 241.630860156, "volume": 4.0}, {"date": "2003-05-06", "close": 218.247228528, "volume": 83.0}, {"date": "2003-05-07", "close": 218.247228528, "volume": 34.0}, {"date": "2003-05-08", "close": 233.83631628, "volume": 81.0}, {"date": "2003-05-12", "close": 233.83631628, "volume": 10.0}, {"date": "2003-05-13", "close": 210.452684652, "volume": 8.0}, {"date": "2003-05-14", "close": 226.041772404, "volume": 39.0}, {"date": "2003-05-15", "close": 241.630860156, "volume": 27.0}, {"date": "2003-05-16", "close": 241.630860156, "volume": 29.0}, {"date": "2003-05-19", "close": 233.83631628, "volume": 2.0}, {"date": "2003-05-20", "close": 233.83631628, "volume": 46.0}, {"date": "2003-05-21", "close": 272.80903566, "volume": 45.0}, {"date": "2003-05-22", "close": 311.78175504, "volume": 218.0}, {"date": "2003-05-23", "close": 319.576298916, "volume": 115.0}, {"date": "2003-05-26", "close": 311.78175504, "volume": 95.0}, {"date": "2003-05-27", "close": 272.80903566, "volume": 88.0}, {"date": "2003-05-28", "close": 272.80903566, "volume": 33.0}, {"date": "2003-05-29", "close": 296.192667288, "volume": 30.0}, {"date": "2003-05-30", "close": 311.78175504, "volume": 32.0}, {"date": "2003-06-02", "close": 311.78175504, "volume": 67.0}, {"date": "2003-06-03", "close": 288.398123412, "volume": 12.0}, {"date": "2003-06-04", "close": 280.603579536, "volume": 6.0}, {"date": "2003-06-05", "close": 272.80903566, "volume": 19.0}, {"date": "2003-06-10", "close": 241.630860156, "volume": 44.0}, {"date": "2003-06-11", "close": 249.425404032, "volume": 13.0}, {"date": "2003-06-12", "close": 241.630860156, "volume": 43.0}, {"date": "2003-06-13", "close": 272.80903566, "volume": 64.0}, {"date": "2003-06-16", "close": 265.014491784, "volume": 2.0}, {"date": "2003-06-17", "close": 257.219947908, "volume": 47.0}, {"date": "2003-06-18", "close": 257.219947908, "volume": 8.0}, {"date": "2003-06-19", "close": 226.041772404, "volume": 117.0}, {"date": "2003-06-20", "close": 233.83631628, "volume": 17.0}, {"date": "2003-06-23", "close": 233.83631628, "volume": 7.0}, {"date": "2003-06-24", "close": 226.041772404, "volume": 39.0}, {"date": "2003-06-25", "close": 218.247228528, "volume": 30.0}, {"date": "2003-06-26", "close": 218.247228528, "volume": 159.0}, {"date": "2003-06-27", "close": 210.452684652, "volume": 40.0}, {"date": "2003-06-30", "close": 210.452684652, "volume": 39.0}, {"date": "2003-07-01", "close": 210.452684652, "volume": 51.0}, {"date": "2003-07-02", "close": 194.8635969, "volume": 70.0}, {"date": "2003-07-03", "close": 194.8635969, "volume": 66.0}, {"date": "2003-07-04", "close": 218.247228528, "volume": 42.0}, {"date": "2003-07-07", "close": 210.452684652, "volume": 26.0}, {"date": "2003-07-08", "close": 226.041772404, "volume": 14.0}, {"date": "2003-07-09", "close": 210.452684652, "volume": 99.0}, {"date": "2003-07-10", "close": 233.83631628, "volume": 7.0}, {"date": "2003-07-11", "close": 233.83631628, "volume": 80.0}, {"date": "2003-07-14", "close": 226.041772404, "volume": 3.0}, {"date": "2003-07-15", "close": 233.83631628, "volume": 26.0}, {"date": "2003-07-16", "close": 226.041772404, "volume": 48.0}, {"date": "2003-07-17", "close": 202.658140776, "volume": 120.0}, {"date": "2003-07-18", "close": 218.247228528, "volume": 21.0}, {"date": "2003-07-21", "close": 210.452684652, "volume": 59.0}, {"date": "2003-07-22", "close": 241.630860156, "volume": 156.0}, {"date": "2003-07-23", "close": 249.425404032, "volume": 4.0}, {"date": "2003-07-24", "close": 226.041772404, "volume": 60.0}, {"date": "2003-07-25", "close": 226.041772404, "volume": 108.0}, {"date": "2003-07-28", "close": 241.630860156, "volume": 211.0}, {"date": "2003-07-29", "close": 249.425404032, "volume": 222.0}, {"date": "2003-07-30", "close": 257.219947908, "volume": 66.0}, {"date": "2003-07-31", "close": 249.425404032, "volume": 127.0}, {"date": "2003-08-01", "close": 241.630860156, "volume": 151.0}, {"date": "2003-08-04", "close": 249.425404032, "volume": 50.0}, {"date": "2003-08-05", "close": 265.014491784, "volume": 60.0}, {"date": "2003-08-06", "close": 241.630860156, "volume": 52.0}, {"date": "2003-08-07", "close": 272.80903566, "volume": 62.0}, {"date": "2003-08-08", "close": 272.80903566, "volume": 38.0}, {"date": "2003-08-11", "close": 319.576298916, "volume": 74.0}, {"date": "2003-08-12", "close": 389.7271938, "volume": 137.0}, {"date": "2003-08-13", "close": 389.7271938, "volume": 54.0}, {"date": "2003-08-14", "close": 374.138106048, "volume": 74.0}, {"date": "2003-08-15", "close": 366.343562172, "volume": 41.0}, {"date": "2003-08-18", "close": 342.959930544, "volume": 142.0}, {"date": "2003-08-19", "close": 342.959930544, "volume": 58.0}, {"date": "2003-08-20", "close": 327.370842792, "volume": 9.0}, {"date": "2003-08-21", "close": 335.165386668, "volume": 19.0}, {"date": "2003-08-22", "close": 335.165386668, "volume": 31.0}, {"date": "2003-08-25", "close": 350.75447442, "volume": 44.0}, {"date": "2003-08-26", "close": 335.165386668, "volume": 19.0}, {"date": "2003-08-27", "close": 350.75447442, "volume": 8.0}, {"date": "2003-08-28", "close": 459.878088684, "volume": 216.0}, {"date": "2003-08-29", "close": 420.905369304, "volume": 108.0}, {"date": "2003-09-01", "close": 420.905369304, "volume": 40.0}, {"date": "2003-09-02", "close": 459.878088684, "volume": 118.0}, {"date": "2003-09-03", "close": 444.289000932, "volume": 64.0}, {"date": "2003-09-04", "close": 491.056264188, "volume": 191.0}, {"date": "2003-09-05", "close": 467.67263256, "volume": 191.0}, {"date": "2003-09-08", "close": 491.056264188, "volume": 136.0}, {"date": "2003-09-09", "close": 522.234439692, "volume": 48.0}, {"date": "2003-09-10", "close": 498.850808064, "volume": 110.0}, {"date": "2003-09-11", "close": 483.261720312, "volume": 57.0}, {"date": "2003-09-12", "close": 483.261720312, "volume": 54.0}, {"date": "2003-09-15", "close": 467.67263256, "volume": 68.0}, {"date": "2003-09-16", "close": 467.67263256, "volume": 12.0}, {"date": "2003-09-17", "close": 467.67263256, "volume": 40.0}, {"date": "2003-09-18", "close": 491.056264188, "volume": 90.0}, {"date": "2003-09-19", "close": 553.412615196, "volume": 443.0}, {"date": "2003-09-22", "close": 607.974422328, "volume": 685.0}, {"date": "2003-09-23", "close": 623.56351008, "volume": 287.0}, {"date": "2003-09-24", "close": 607.974422328, "volume": 134.0}, {"date": "2003-09-25", "close": 631.358053956, "volume": 115.0}, {"date": "2003-09-26", "close": 646.947141708, "volume": 55.0}, {"date": "2003-09-29", "close": 623.56351008, "volume": 104.0}, {"date": "2003-09-30", "close": 615.768966204, "volume": 124.0}, {"date": "2003-10-01", "close": 623.56351008, "volume": 27.0}, {"date": "2003-10-02", "close": 654.741685584, "volume": 294.0}, {"date": "2003-10-03", "close": 654.741685584, "volume": 66.0}, {"date": "2003-10-06", "close": 615.768966204, "volume": 178.0}, {"date": "2003-10-07", "close": 623.56351008, "volume": 307.0}, {"date": "2003-10-08", "close": 592.385334576, "volume": 289.0}, {"date": "2003-10-09", "close": 592.385334576, "volume": 70.0}, {"date": "2003-10-10", "close": 553.412615196, "volume": 127.0}, {"date": "2003-10-13", "close": 506.64535194, "volume": 281.0}, {"date": "2003-10-14", "close": 537.823527444, "volume": 319.0}, {"date": "2003-10-15", "close": 600.179878452, "volume": 261.0}, {"date": "2003-10-16", "close": 545.61807132, "volume": 99.0}, {"date": "2003-10-17", "close": 561.207159072, "volume": 51.0}, {"date": "2003-10-20", "close": 537.823527444, "volume": 74.0}, {"date": "2003-10-21", "close": 537.823527444, "volume": 47.0}, {"date": "2003-10-22", "close": 537.823527444, "volume": 21.0}, {"date": "2003-10-23", "close": 530.028983568, "volume": 29.0}, {"date": "2003-10-24", "close": 506.64535194, "volume": 137.0}, {"date": "2003-10-27", "close": 491.056264188, "volume": 40.0}, {"date": "2003-10-28", "close": 483.261720312, "volume": 59.0}, {"date": "2003-10-29", "close": 467.67263256, "volume": 64.0}, {"date": "2003-10-30", "close": 498.850808064, "volume": 338.0}, {"date": "2003-10-31", "close": 530.028983568, "volume": 140.0}, {"date": "2003-11-03", "close": 475.467176436, "volume": 171.0}, {"date": "2003-11-04", "close": 483.261720312, "volume": 33.0}, {"date": "2003-11-05", "close": 459.878088684, "volume": 51.0}, {"date": "2003-11-06", "close": 483.261720312, "volume": 3.0}, {"date": "2003-11-07", "close": 483.261720312, "volume": 49.0}, {"date": "2003-11-10", "close": 506.64535194, "volume": 369.0}, {"date": "2003-11-11", "close": 530.028983568, "volume": 44.0}, {"date": "2003-11-12", "close": 514.439895816, "volume": 80.0}, {"date": "2003-11-13", "close": 514.439895816, "volume": 55.0}, {"date": "2003-11-14", "close": 514.439895816, "volume": 78.0}, {"date": "2003-11-17", "close": 522.234439692, "volume": 20.0}, {"date": "2003-11-18", "close": 506.64535194, "volume": 52.0}, {"date": "2003-11-19", "close": 506.64535194, "volume": 64.0}, {"date": "2003-11-20", "close": 506.64535194, "volume": 70.0}, {"date": "2003-11-21", "close": 491.056264188, "volume": 27.0}, {"date": "2003-11-24", "close": 498.850808064, "volume": 10.0}, {"date": "2003-11-25", "close": 483.261720312, "volume": 178.0}, {"date": "2003-11-26", "close": 491.056264188, "volume": 70.0}, {"date": "2003-11-27", "close": 467.67263256, "volume": 92.0}, {"date": "2003-11-28", "close": 467.67263256, "volume": 40.0}, {"date": "2003-12-01", "close": 436.494457056, "volume": 66.0}, {"date": "2003-12-02", "close": 467.67263256, "volume": 247.0}, {"date": "2003-12-03", "close": 459.878088684, "volume": 36.0}, {"date": "2003-12-04", "close": 514.439895816, "volume": 66.0}, {"date": "2003-12-05", "close": 592.385334576, "volume": 470.0}, {"date": "2003-12-08", "close": 600.179878452, "volume": 83.0}, {"date": "2003-12-09", "close": 537.823527444, "volume": 43.0}, {"date": "2003-12-10", "close": 537.823527444, "volume": 80.0}, {"date": "2003-12-11", "close": 592.385334576, "volume": 133.0}, {"date": "2003-12-12", "close": 584.5907907, "volume": 18.0}, {"date": "2003-12-15", "close": 561.207159072, "volume": 15.0}, {"date": "2003-12-16", "close": 545.61807132, "volume": 102.0}, {"date": "2003-12-17", "close": 545.61807132, "volume": 42.0}, {"date": "2003-12-18", "close": 553.412615196, "volume": 147.0}, {"date": "2003-12-22", "close": 537.823527444, "volume": 11.0}, {"date": "2003-12-23", "close": 545.61807132, "volume": 56.0}, {"date": "2003-12-24", "close": 569.001702948, "volume": 9.0}, {"date": "2003-12-29", "close": 607.974422328, "volume": 19.0}, {"date": "2003-12-30", "close": 569.001702948, "volume": 17.0}, {"date": "2003-12-31", "close": 569.001702948, "volume": 18.0}, {"date": "2004-01-02", "close": 569.001702948, "volume": 13.0}, {"date": "2004-01-05", "close": 561.207159072, "volume": 3.0}, {"date": "2004-01-06", "close": 569.001702948, "volume": 10.0}, {"date": "2004-01-07", "close": 545.61807132, "volume": 56.0}, {"date": "2004-01-08", "close": 545.61807132, "volume": 12.0}, {"date": "2004-01-09", "close": 522.234439692, "volume": 47.0}, {"date": "2004-01-12", "close": 576.796246824, "volume": 61.0}, {"date": "2004-01-14", "close": 553.412615196, "volume": 51.0}, {"date": "2004-01-15", "close": 584.5907907, "volume": 58.0}, {"date": "2004-01-16", "close": 592.385334576, "volume": 115.0}, {"date": "2004-01-19", "close": 600.179878452, "volume": 16.0}, {"date": "2004-01-20", "close": 576.796246824, "volume": 24.0}, {"date": "2004-01-21", "close": 561.207159072, "volume": 40.0}, {"date": "2004-01-22", "close": 592.385334576, "volume": 8.0}, {"date": "2004-01-23", "close": 569.001702948, "volume": 33.0}, {"date": "2004-01-27", "close": 584.5907907, "volume": 56.0}, {"date": "2004-01-28", "close": 576.796246824, "volume": 29.0}, {"date": "2004-01-29", "close": 553.412615196, "volume": 33.0}, {"date": "2004-01-30", "close": 553.412615196, "volume": 14.0}, {"date": "2004-02-02", "close": 553.412615196, "volume": 30.0}, {"date": "2004-02-03", "close": 545.61807132, "volume": 62.0}, {"date": "2004-02-04", "close": 514.439895816, "volume": 44.0}, {"date": "2004-02-05", "close": 553.412615196, "volume": 64.0}, {"date": "2004-02-06", "close": 506.64535194, "volume": 55.0}, {"date": "2004-02-09", "close": 545.61807132, "volume": 24.0}, {"date": "2004-02-10", "close": 530.028983568, "volume": 43.0}, {"date": "2004-02-11", "close": 514.439895816, "volume": 76.0}, {"date": "2004-02-12", "close": 553.412615196, "volume": 63.0}, {"date": "2004-02-13", "close": 545.61807132, "volume": 115.0}, {"date": "2004-02-16", "close": 576.796246824, "volume": 83.0}, {"date": "2004-02-17", "close": 569.001702948, "volume": 21.0}, {"date": "2004-02-18", "close": 545.61807132, "volume": 58.0}, {"date": "2004-02-19", "close": 569.001702948, "volume": 19.0}, {"date": "2004-02-20", "close": 545.61807132, "volume": 174.0}, {"date": "2004-02-23", "close": 537.823527444, "volume": 62.0}, {"date": "2004-02-24", "close": 569.001702948, "volume": 25.0}, {"date": "2004-02-25", "close": 545.61807132, "volume": 114.0}, {"date": "2004-02-26", "close": 545.61807132, "volume": 21.0}, {"date": "2004-02-27", "close": 545.61807132, "volume": 52.0}, {"date": "2004-03-01", "close": 553.412615196, "volume": 37.0}, {"date": "2004-03-02", "close": 545.61807132, "volume": 69.0}, {"date": "2004-03-03", "close": 545.61807132, "volume": 85.0}, {"date": "2004-03-04", "close": 553.412615196, "volume": 6.0}, {"date": "2004-03-05", "close": 522.234439692, "volume": 351.0}, {"date": "2004-03-08", "close": 514.439895816, "volume": 58.0}, {"date": "2004-03-09", "close": 522.234439692, "volume": 13.0}, {"date": "2004-03-10", "close": 553.412615196, "volume": 300.0}, {"date": "2004-03-11", "close": 561.207159072, "volume": 27.0}, {"date": "2004-03-12", "close": 545.61807132, "volume": 33.0}, {"date": "2004-03-15", "close": 561.207159072, "volume": 182.0}, {"date": "2004-03-16", "close": 607.974422328, "volume": 120.0}, {"date": "2004-03-17", "close": 685.919861088, "volume": 745.0}, {"date": "2004-03-18", "close": 709.303492716, "volume": 409.0}, {"date": "2004-03-19", "close": 748.276212096, "volume": 386.0}, {"date": "2004-03-22", "close": 717.098036592, "volume": 130.0}, {"date": "2004-03-23", "close": 724.892580468, "volume": 112.0}, {"date": "2004-03-24", "close": 779.4543876, "volume": 539.0}, {"date": "2004-03-25", "close": 857.39982636, "volume": 279.0}, {"date": "2004-03-26", "close": 779.4543876, "volume": 137.0}, {"date": "2004-03-29", "close": 771.659843724, "volume": 96.0}, {"date": "2004-03-30", "close": 771.659843724, "volume": 42.0}, {"date": "2004-03-31", "close": 779.4543876, "volume": 168.0}, {"date": "2004-04-01", "close": 779.4543876, "volume": 138.0}, {"date": "2004-04-02", "close": 896.37254574, "volume": 322.0}, {"date": "2004-04-05", "close": 974.3179845, "volume": 482.0}, {"date": "2004-04-06", "close": 974.3179845, "volume": 451.0}, {"date": "2004-04-07", "close": 974.3179845, "volume": 384.0}, {"date": "2004-04-08", "close": 1013.29070388, "volume": 272.0}, {"date": "2004-04-13", "close": 974.3179845, "volume": 216.0}, {"date": "2004-04-14", "close": 974.3179845, "volume": 161.0}, {"date": "2004-04-15", "close": 974.3179845, "volume": 141.0}, {"date": "2004-04-16", "close": 974.3179845, "volume": 179.0}, {"date": "2004-04-19", "close": 974.3179845, "volume": 110.0}, {"date": "2004-04-20", "close": 935.34526512, "volume": 297.0}, {"date": "2004-04-21", "close": 896.37254574, "volume": 144.0}, {"date": "2004-04-22", "close": 857.39982636, "volume": 138.0}, {"date": "2004-04-23", "close": 896.37254574, "volume": 99.0}, {"date": "2004-04-26", "close": 896.37254574, "volume": 13.0}, {"date": "2004-04-27", "close": 935.34526512, "volume": 83.0}, {"date": "2004-04-28", "close": 857.39982636, "volume": 82.0}, {"date": "2004-04-29", "close": 896.37254574, "volume": 220.0}, {"date": "2004-04-30", "close": 818.42710698, "volume": 117.0}, {"date": "2004-05-03", "close": 818.42710698, "volume": 46.0}, {"date": "2004-05-04", "close": 779.4543876, "volume": 44.0}, {"date": "2004-05-05", "close": 818.42710698, "volume": 41.0}, {"date": "2004-05-06", "close": 818.42710698, "volume": 14.0}, {"date": "2004-05-07", "close": 763.865299848, "volume": 38.0}, {"date": "2004-05-10", "close": 740.48166822, "volume": 28.0}, {"date": "2004-05-11", "close": 779.4543876, "volume": 75.0}, {"date": "2004-05-12", "close": 748.276212096, "volume": 15.0}, {"date": "2004-05-13", "close": 740.48166822, "volume": 74.0}, {"date": "2004-05-14", "close": 717.098036592, "volume": 10.0}, {"date": "2004-05-17", "close": 724.892580468, "volume": 21.0}, {"date": "2004-05-18", "close": 724.892580468, "volume": 13.0}, {"date": "2004-05-19", "close": 662.53622946, "volume": 25.0}, {"date": "2004-05-20", "close": 693.714404964, "volume": 51.0}, {"date": "2004-05-21", "close": 724.892580468, "volume": 14.0}, {"date": "2004-05-24", "close": 709.303492716, "volume": 6.0}, {"date": "2004-05-25", "close": 678.125317212, "volume": 9.0}, {"date": "2004-05-26", "close": 670.330773336, "volume": 16.0}, {"date": "2004-05-27", "close": 670.330773336, "volume": 47.0}, {"date": "2004-05-28", "close": 740.48166822, "volume": 11.0}, {"date": "2004-05-31", "close": 779.4543876, "volume": 27.0}, {"date": "2004-06-01", "close": 779.4543876, "volume": 20.0}, {"date": "2004-06-02", "close": 779.4543876, "volume": 22.0}, {"date": "2004-06-03", "close": 779.4543876, "volume": 16.0}, {"date": "2004-06-04", "close": 771.659843724, "volume": 14.0}, {"date": "2004-06-07", "close": 732.687124344, "volume": 13.0}, {"date": "2004-06-08", "close": 740.48166822, "volume": 13.0}, {"date": "2004-06-09", "close": 701.50894884, "volume": 68.0}, {"date": "2004-06-10", "close": 662.53622946, "volume": 67.0}, {"date": "2004-06-11", "close": 685.919861088, "volume": 6.0}, {"date": "2004-06-15", "close": 670.330773336, "volume": 56.0}, {"date": "2004-06-16", "close": 740.48166822, "volume": 68.0}, {"date": "2004-06-17", "close": 740.48166822, "volume": 19.0}, {"date": "2004-06-18", "close": 685.919861088, "volume": 15.0}, {"date": "2004-06-21", "close": 740.48166822, "volume": 13.0}, {"date": "2004-06-22", "close": 693.714404964, "volume": 28.0}, {"date": "2004-06-23", "close": 717.098036592, "volume": 7.0}, {"date": "2004-06-24", "close": 732.687124344, "volume": 20.0}, {"date": "2004-06-25", "close": 740.48166822, "volume": 148.0}, {"date": "2004-06-28", "close": 740.48166822, "volume": 35.0}, {"date": "2004-06-29", "close": 818.42710698, "volume": 107.0}, {"date": "2004-06-30", "close": 779.4543876, "volume": 171.0}, {"date": "2004-07-01", "close": 818.42710698, "volume": 32.0}, {"date": "2004-07-02", "close": 779.4543876, "volume": 31.0}, {"date": "2004-07-05", "close": 857.39982636, "volume": 61.0}, {"date": "2004-07-06", "close": 896.37254574, "volume": 252.0}, {"date": "2004-07-07", "close": 935.34526512, "volume": 210.0}, {"date": "2004-07-08", "close": 1013.29070388, "volume": 414.0}, {"date": "2004-07-09", "close": 1013.29070388, "volume": 126.0}, {"date": "2004-07-12", "close": 1091.23614264, "volume": 450.0}, {"date": "2004-07-13", "close": 1013.29070388, "volume": 229.0}, {"date": "2004-07-14", "close": 974.3179845, "volume": 123.0}, {"date": "2004-07-15", "close": 1013.29070388, "volume": 282.0}, {"date": "2004-07-16", "close": 974.3179845, "volume": 92.0}, {"date": "2004-07-19", "close": 1130.20886202, "volume": 274.0}, {"date": "2004-07-20", "close": 1013.29070388, "volume": 391.0}, {"date": "2004-07-21", "close": 1013.29070388, "volume": 125.0}, {"date": "2004-07-22", "close": 974.3179845, "volume": 108.0}, {"date": "2004-07-23", "close": 974.3179845, "volume": 80.0}, {"date": "2004-07-26", "close": 1013.29070388, "volume": 47.0}, {"date": "2004-07-27", "close": 974.3179845, "volume": 14.0}, {"date": "2004-07-28", "close": 974.3179845, "volume": 32.0}, {"date": "2004-07-29", "close": 1052.26342326, "volume": 94.0}, {"date": "2004-07-30", "close": 1013.29070388, "volume": 88.0}, {"date": "2004-08-02", "close": 974.3179845, "volume": 38.0}, {"date": "2004-08-03", "close": 1013.29070388, "volume": 27.0}, {"date": "2004-08-04", "close": 974.3179845, "volume": 59.0}, {"date": "2004-08-05", "close": 1013.29070388, "volume": 155.0}, {"date": "2004-08-06", "close": 1013.29070388, "volume": 65.0}, {"date": "2004-08-09", "close": 974.3179845, "volume": 30.0}, {"date": "2004-08-10", "close": 1013.29070388, "volume": 41.0}, {"date": "2004-08-11", "close": 1013.29070388, "volume": 123.0}, {"date": "2004-08-12", "close": 974.3179845, "volume": 43.0}, {"date": "2004-08-13", "close": 974.3179845, "volume": 27.0}, {"date": "2004-08-16", "close": 974.3179845, "volume": 21.0}, {"date": "2004-08-17", "close": 974.3179845, "volume": 29.0}, {"date": "2004-08-18", "close": 974.3179845, "volume": 14.0}, {"date": "2004-08-19", "close": 974.3179845, "volume": 13.0}, {"date": "2004-08-20", "close": 974.3179845, "volume": 6.0}, {"date": "2004-08-23", "close": 974.3179845, "volume": 36.0}, {"date": "2004-08-24", "close": 1013.29070388, "volume": 74.0}, {"date": "2004-08-25", "close": 1013.29070388, "volume": 31.0}, {"date": "2004-08-26", "close": 974.3179845, "volume": 65.0}, {"date": "2004-08-27", "close": 1052.26342326, "volume": 18.0}, {"date": "2004-08-30", "close": 1013.29070388, "volume": 34.0}, {"date": "2004-08-31", "close": 1013.29070388, "volume": 42.0}, {"date": "2004-09-01", "close": 974.3179845, "volume": 49.0}, {"date": "2004-09-02", "close": 935.34526512, "volume": 107.0}, {"date": "2004-09-03", "close": 935.34526512, "volume": 6.0}, {"date": "2004-09-06", "close": 974.3179845, "volume": 58.0}, {"date": "2004-09-07", "close": 935.34526512, "volume": 71.0}, {"date": "2004-09-08", "close": 935.34526512, "volume": 189.0}, {"date": "2004-09-09", "close": 935.34526512, "volume": 72.0}, {"date": "2004-09-10", "close": 974.3179845, "volume": 43.0}, {"date": "2004-09-13", "close": 935.34526512, "volume": 57.0}, {"date": "2004-09-14", "close": 935.34526512, "volume": 61.0}, {"date": "2004-09-15", "close": 935.34526512, "volume": 14.0}, {"date": "2004-09-16", "close": 935.34526512, "volume": 15.0}, {"date": "2004-09-17", "close": 935.34526512, "volume": 2.0}, {"date": "2004-09-20", "close": 896.37254574, "volume": 3.0}, {"date": "2004-09-21", "close": 896.37254574, "volume": 18.0}, {"date": "2004-09-22", "close": 857.39982636, "volume": 188.0}, {"date": "2004-09-23", "close": 857.39982636, "volume": 20.0}, {"date": "2004-09-24", "close": 857.39982636, "volume": 55.0}, {"date": "2004-09-27", "close": 935.34526512, "volume": 164.0}, {"date": "2004-09-28", "close": 974.3179845, "volume": 112.0}, {"date": "2004-09-29", "close": 974.3179845, "volume": 60.0}, {"date": "2004-09-30", "close": 935.34526512, "volume": 13.0}, {"date": "2004-10-01", "close": 1013.29070388, "volume": 128.0}, {"date": "2004-10-04", "close": 974.3179845, "volume": 19.0}, {"date": "2004-10-05", "close": 974.3179845, "volume": 31.0}, {"date": "2004-10-06", "close": 935.34526512, "volume": 44.0}, {"date": "2004-10-07", "close": 974.3179845, "volume": 40.0}, {"date": "2004-10-08", "close": 935.34526512, "volume": 78.0}, {"date": "2004-10-11", "close": 974.3179845, "volume": 75.0}, {"date": "2004-10-12", "close": 935.34526512, "volume": 60.0}, {"date": "2004-10-13", "close": 974.3179845, "volume": 7.0}, {"date": "2004-10-14", "close": 935.34526512, "volume": 17.0}, {"date": "2004-10-15", "close": 935.34526512, "volume": 10.0}, {"date": "2004-10-18", "close": 974.3179845, "volume": 97.0}, {"date": "2004-10-19", "close": 974.3179845, "volume": 49.0}, {"date": "2004-10-20", "close": 1013.29070388, "volume": 75.0}, {"date": "2004-10-21", "close": 1052.26342326, "volume": 124.0}, {"date": "2004-10-22", "close": 1130.20886202, "volume": 349.0}, {"date": "2004-10-25", "close": 1169.1815814, "volume": 407.0}, {"date": "2004-10-26", "close": 1169.1815814, "volume": 332.0}, {"date": "2004-10-27", "close": 1130.20886202, "volume": 52.0}, {"date": "2004-10-28", "close": 1208.15430078, "volume": 92.0}, {"date": "2004-10-29", "close": 1169.1815814, "volume": 68.0}, {"date": "2004-11-01", "close": 1130.20886202, "volume": 64.0}, {"date": "2004-11-02", "close": 1130.20886202, "volume": 13.0}, {"date": "2004-11-03", "close": 1091.23614264, "volume": 69.0}, {"date": "2004-11-04", "close": 1052.26342326, "volume": 40.0}, {"date": "2004-11-05", "close": 1091.23614264, "volume": 20.0}, {"date": "2004-11-08", "close": 1130.20886202, "volume": 30.0}, {"date": "2004-11-09", "close": 1091.23614264, "volume": 40.0}, {"date": "2004-11-10", "close": 1091.23614264, "volume": 7.0}, {"date": "2004-11-11", "close": 1091.23614264, "volume": 1.0}, {"date": "2004-11-12", "close": 1091.23614264, "volume": 5.0}, {"date": "2004-11-15", "close": 1052.26342326, "volume": 34.0}, {"date": "2004-11-16", "close": 1052.26342326, "volume": 36.0}, {"date": "2004-11-17", "close": 1052.26342326, "volume": 22.0}, {"date": "2004-11-18", "close": 1091.23614264, "volume": 126.0}, {"date": "2004-11-19", "close": 1052.26342326, "volume": 59.0}, {"date": "2004-11-22", "close": 1130.20886202, "volume": 55.0}, {"date": "2004-11-23", "close": 1130.20886202, "volume": 35.0}, {"date": "2004-11-24", "close": 1130.20886202, "volume": 81.0}, {"date": "2004-11-25", "close": 1130.20886202, "volume": 114.0}, {"date": "2004-11-26", "close": 1130.20886202, "volume": 118.0}, {"date": "2004-11-29", "close": 1130.20886202, "volume": 64.0}, {"date": "2004-11-30", "close": 1091.23614264, "volume": 193.0}, {"date": "2004-12-01", "close": 1052.26342326, "volume": 102.0}, {"date": "2004-12-02", "close": 1013.29070388, "volume": 153.0}, {"date": "2004-12-03", "close": 1013.29070388, "volume": 61.0}, {"date": "2004-12-06", "close": 974.3179845, "volume": 115.0}, {"date": "2004-12-07", "close": 935.34526512, "volume": 43.0}, {"date": "2004-12-08", "close": 935.34526512, "volume": 57.0}, {"date": "2004-12-09", "close": 935.34526512, "volume": 68.0}, {"date": "2004-12-10", "close": 896.37254574, "volume": 52.0}, {"date": "2004-12-13", "close": 896.37254574, "volume": 32.0}, {"date": "2004-12-14", "close": 896.37254574, "volume": 24.0}, {"date": "2004-12-15", "close": 896.37254574, "volume": 55.0}, {"date": "2004-12-16", "close": 896.37254574, "volume": 13.0}, {"date": "2004-12-17", "close": 857.39982636, "volume": 18.0}, {"date": "2004-12-20", "close": 818.42710698, "volume": 134.0}, {"date": "2004-12-21", "close": 857.39982636, "volume": 648.0}, {"date": "2004-12-22", "close": 896.37254574, "volume": 179.0}, {"date": "2004-12-23", "close": 857.39982636, "volume": 66.0}, {"date": "2004-12-24", "close": 857.39982636, "volume": 28.0}, {"date": "2004-12-29", "close": 935.34526512, "volume": 13.0}, {"date": "2004-12-30", "close": 896.37254574, "volume": 26.0}, {"date": "2005-01-04", "close": 935.34526512, "volume": 37.0}, {"date": "2005-01-05", "close": 935.34526512, "volume": 50.0}, {"date": "2005-01-06", "close": 896.37254574, "volume": 114.0}, {"date": "2005-01-07", "close": 935.34526512, "volume": 405.0}, {"date": "2005-01-10", "close": 935.34526512, "volume": 2.0}, {"date": "2005-01-11", "close": 935.34526512, "volume": 34.0}, {"date": "2005-01-12", "close": 896.37254574, "volume": 33.0}, {"date": "2005-01-13", "close": 896.37254574, "volume": 36.0}, {"date": "2005-01-14", "close": 857.39982636, "volume": 31.0}, {"date": "2005-01-17", "close": 857.39982636, "volume": 44.0}, {"date": "2005-01-18", "close": 818.42710698, "volume": 44.0}, {"date": "2005-01-19", "close": 818.42710698, "volume": 27.0}, {"date": "2005-01-20", "close": 818.42710698, "volume": 54.0}, {"date": "2005-01-21", "close": 818.42710698, "volume": 26.0}, {"date": "2005-01-24", "close": 818.42710698, "volume": 25.0}, {"date": "2005-01-25", "close": 935.34526512, "volume": 131.0}, {"date": "2005-01-27", "close": 974.3179845, "volume": 130.0}, {"date": "2005-01-28", "close": 1052.26342326, "volume": 117.0}, {"date": "2005-01-31", "close": 974.3179845, "volume": 125.0}, {"date": "2005-02-01", "close": 1013.29070388, "volume": 36.0}, {"date": "2005-02-02", "close": 935.34526512, "volume": 11.0}, {"date": "2005-02-03", "close": 974.3179845, "volume": 35.0}, {"date": "2005-02-04", "close": 935.34526512, "volume": 17.0}, {"date": "2005-02-07", "close": 857.39982636, "volume": 94.0}, {"date": "2005-02-08", "close": 857.39982636, "volume": 47.0}, {"date": "2005-02-09", "close": 896.37254574, "volume": 64.0}, {"date": "2005-02-10", "close": 857.39982636, "volume": 53.0}, {"date": "2005-02-11", "close": 896.37254574, "volume": 11.0}, {"date": "2005-02-14", "close": 896.37254574, "volume": 14.0}, {"date": "2005-02-15", "close": 896.37254574, "volume": 19.0}, {"date": "2005-02-16", "close": 896.37254574, "volume": 84.0}, {"date": "2005-02-17", "close": 857.39982636, "volume": 76.0}, {"date": "2005-02-18", "close": 935.34526512, "volume": 118.0}, {"date": "2005-02-21", "close": 1013.29070388, "volume": 191.0}, {"date": "2005-02-22", "close": 1013.29070388, "volume": 75.0}, {"date": "2005-02-23", "close": 935.34526512, "volume": 41.0}, {"date": "2005-02-24", "close": 974.3179845, "volume": 71.0}, {"date": "2005-02-25", "close": 935.34526512, "volume": 12.0}, {"date": "2005-02-28", "close": 896.37254574, "volume": 28.0}, {"date": "2005-03-01", "close": 896.37254574, "volume": 105.0}, {"date": "2005-03-02", "close": 857.39982636, "volume": 119.0}, {"date": "2005-03-03", "close": 896.37254574, "volume": 55.0}, {"date": "2005-03-04", "close": 896.37254574, "volume": 24.0}, {"date": "2005-03-07", "close": 896.37254574, "volume": 8.0}, {"date": "2005-03-08", "close": 857.39982636, "volume": 9.0}, {"date": "2005-03-09", "close": 857.39982636, "volume": 29.0}, {"date": "2005-03-10", "close": 935.34526512, "volume": 22.0}, {"date": "2005-03-11", "close": 857.39982636, "volume": 62.0}, {"date": "2005-03-14", "close": 935.34526512, "volume": 61.0}, {"date": "2005-03-15", "close": 896.37254574, "volume": 74.0}, {"date": "2005-03-16", "close": 896.37254574, "volume": 14.0}, {"date": "2005-03-17", "close": 935.34526512, "volume": 189.0}, {"date": "2005-03-18", "close": 974.3179845, "volume": 60.0}, {"date": "2005-03-21", "close": 974.3179845, "volume": 164.0}, {"date": "2005-03-22", "close": 935.34526512, "volume": 27.0}, {"date": "2005-03-23", "close": 974.3179845, "volume": 18.0}, {"date": "2005-03-24", "close": 935.34526512, "volume": 116.0}, {"date": "2005-03-29", "close": 935.34526512, "volume": 78.0}, {"date": "2005-03-30", "close": 857.39982636, "volume": 143.0}, {"date": "2005-03-31", "close": 896.37254574, "volume": 71.0}, {"date": "2005-04-01", "close": 857.39982636, "volume": 47.0}, {"date": "2005-04-04", "close": 818.42710698, "volume": 63.0}, {"date": "2005-04-05", "close": 818.42710698, "volume": 54.0}, {"date": "2005-04-06", "close": 818.42710698, "volume": 36.0}, {"date": "2005-04-07", "close": 779.4543876, "volume": 148.0}, {"date": "2005-04-08", "close": 779.4543876, "volume": 38.0}, {"date": "2005-04-11", "close": 756.070755972, "volume": 70.0}, {"date": "2005-04-12", "close": 740.48166822, "volume": 38.0}, {"date": "2005-04-13", "close": 818.42710698, "volume": 49.0}, {"date": "2005-04-14", "close": 779.4543876, "volume": 43.0}, {"date": "2005-04-15", "close": 748.276212096, "volume": 61.0}, {"date": "2005-04-18", "close": 709.303492716, "volume": 35.0}, {"date": "2005-04-19", "close": 709.303492716, "volume": 15.0}, {"date": "2005-04-20", "close": 709.303492716, "volume": 21.0}, {"date": "2005-04-21", "close": 701.50894884, "volume": 1.0}, {"date": "2005-04-22", "close": 709.303492716, "volume": 26.0}, {"date": "2005-04-26", "close": 748.276212096, "volume": 15.0}, {"date": "2005-04-27", "close": 709.303492716, "volume": 2.0}, {"date": "2005-04-28", "close": 709.303492716, "volume": 1.0}, {"date": "2005-04-29", "close": 709.303492716, "volume": 28.0}, {"date": "2005-05-02", "close": 756.070755972, "volume": 13.0}, {"date": "2005-05-03", "close": 756.070755972, "volume": 64.0}, {"date": "2005-05-04", "close": 732.687124344, "volume": 35.0}, {"date": "2005-05-05", "close": 701.50894884, "volume": 30.0}, {"date": "2005-05-09", "close": 678.125317212, "volume": 13.0}, {"date": "2005-05-10", "close": 693.714404964, "volume": 14.0}, {"date": "2005-05-11", "close": 670.330773336, "volume": 9.0}, {"date": "2005-05-12", "close": 670.330773336, "volume": 3.0}, {"date": "2005-05-13", "close": 631.358053956, "volume": 2.0}, {"date": "2005-05-16", "close": 631.358053956, "volume": 6.0}, {"date": "2005-05-17", "close": 631.358053956, "volume": 8.0}, {"date": "2005-05-18", "close": 662.53622946, "volume": 7.0}, {"date": "2005-05-20", "close": 623.56351008, "volume": 3.0}, {"date": "2005-05-23", "close": 631.358053956, "volume": 7.0}, {"date": "2005-05-24", "close": 662.53622946, "volume": 39.0}, {"date": "2005-05-25", "close": 678.125317212, "volume": 18.0}, {"date": "2005-05-26", "close": 639.152597832, "volume": 10.0}, {"date": "2005-05-30", "close": 701.50894884, "volume": 6.0}, {"date": "2005-05-31", "close": 740.48166822, "volume": 39.0}, {"date": "2005-06-01", "close": 740.48166822, "volume": 2.0}, {"date": "2005-06-02", "close": 701.50894884, "volume": 16.0}, {"date": "2005-06-03", "close": 740.48166822, "volume": 34.0}, {"date": "2005-06-06", "close": 763.865299848, "volume": 95.0}, {"date": "2005-06-07", "close": 818.42710698, "volume": 82.0}, {"date": "2005-06-08", "close": 818.42710698, "volume": 45.0}, {"date": "2005-06-09", "close": 857.39982636, "volume": 13.0}, {"date": "2005-06-10", "close": 857.39982636, "volume": 59.0}, {"date": "2005-06-14", "close": 857.39982636, "volume": 28.0}, {"date": "2005-06-15", "close": 818.42710698, "volume": 22.0}, {"date": "2005-06-16", "close": 779.4543876, "volume": 19.0}, {"date": "2005-06-17", "close": 818.42710698, "volume": 96.0}, {"date": "2005-06-20", "close": 818.42710698, "volume": 1.0}, {"date": "2005-06-21", "close": 779.4543876, "volume": 13.0}, {"date": "2005-06-22", "close": 779.4543876, "volume": 83.0}, {"date": "2005-06-23", "close": 818.42710698, "volume": 54.0}, {"date": "2005-06-24", "close": 740.48166822, "volume": 54.0}, {"date": "2005-06-27", "close": 724.892580468, "volume": 71.0}, {"date": "2005-06-28", "close": 740.48166822, "volume": 15.0}, {"date": "2005-06-29", "close": 685.919861088, "volume": 48.0}, {"date": "2005-06-30", "close": 857.39982636, "volume": 255.0}, {"date": "2005-07-01", "close": 974.3179845, "volume": 306.0}, {"date": "2005-07-04", "close": 1013.29070388, "volume": 176.0}, {"date": "2005-07-05", "close": 1130.20886202, "volume": 603.0}, {"date": "2005-07-06", "close": 1169.1815814, "volume": 743.0}, {"date": "2005-07-07", "close": 1091.23614264, "volume": 268.0}, {"date": "2005-07-08", "close": 1091.23614264, "volume": 126.0}, {"date": "2005-07-11", "close": 1130.20886202, "volume": 134.0}, {"date": "2005-07-12", "close": 1169.1815814, "volume": 543.0}, {"date": "2005-07-13", "close": 1130.20886202, "volume": 262.0}, {"date": "2005-07-14", "close": 1169.1815814, "volume": 121.0}, {"date": "2005-07-15", "close": 1208.15430078, "volume": 195.0}, {"date": "2005-07-18", "close": 1286.09973954, "volume": 340.0}, {"date": "2005-07-19", "close": 1169.1815814, "volume": 600.0}, {"date": "2005-07-20", "close": 1169.1815814, "volume": 68.0}, {"date": "2005-07-21", "close": 1247.12702016, "volume": 105.0}, {"date": "2005-07-22", "close": 1169.1815814, "volume": 84.0}, {"date": "2005-07-25", "close": 1247.12702016, "volume": 171.0}, {"date": "2005-07-26", "close": 1208.15430078, "volume": 29.0}, {"date": "2005-07-27", "close": 1247.12702016, "volume": 122.0}, {"date": "2005-07-28", "close": 1247.12702016, "volume": 137.0}, {"date": "2005-07-29", "close": 1286.09973954, "volume": 477.0}, {"date": "2005-08-01", "close": 1286.09973954, "volume": 193.0}, {"date": "2005-08-02", "close": 1208.15430078, "volume": 155.0}, {"date": "2005-08-03", "close": 1364.0451783, "volume": 529.0}, {"date": "2005-08-04", "close": 1403.01789768, "volume": 432.0}, {"date": "2005-08-05", "close": 1480.96333644, "volume": 328.0}, {"date": "2005-08-08", "close": 1519.93605582, "volume": 524.0}, {"date": "2005-08-09", "close": 1403.01789768, "volume": 557.0}, {"date": "2005-08-10", "close": 1441.99061706, "volume": 213.0}, {"date": "2005-08-11", "close": 1480.96333644, "volume": 174.0}, {"date": "2005-08-12", "close": 1558.9087752, "volume": 293.0}, {"date": "2005-08-15", "close": 1597.88149458, "volume": 428.0}, {"date": "2005-08-16", "close": 1558.9087752, "volume": 171.0}, {"date": "2005-08-17", "close": 1403.01789768, "volume": 208.0}, {"date": "2005-08-18", "close": 1480.96333644, "volume": 187.0}, {"date": "2005-08-19", "close": 1403.01789768, "volume": 207.0}, {"date": "2005-08-22", "close": 1558.9087752, "volume": 810.0}, {"date": "2005-08-23", "close": 1675.82693334, "volume": 860.0}, {"date": "2005-08-24", "close": 1909.66324962, "volume": 1331.0}, {"date": "2005-08-25", "close": 1792.74509148, "volume": 1188.0}, {"date": "2005-08-26", "close": 1831.71781086, "volume": 439.0}, {"date": "2005-08-31", "close": 1714.79965272, "volume": 420.0}, {"date": "2005-09-01", "close": 1636.85421396, "volume": 310.0}, {"date": "2005-09-02", "close": 1636.85421396, "volume": 186.0}, {"date": "2005-09-05", "close": 1597.88149458, "volume": 178.0}, {"date": "2005-09-06", "close": 1597.88149458, "volume": 227.0}, {"date": "2005-09-07", "close": 1675.82693334, "volume": 300.0}, {"date": "2005-09-08", "close": 1792.74509148, "volume": 314.0}, {"date": "2005-09-09", "close": 1870.69053024, "volume": 384.0}, {"date": "2005-09-12", "close": 1753.7723721, "volume": 154.0}, {"date": "2005-09-13", "close": 1675.82693334, "volume": 144.0}, {"date": "2005-09-14", "close": 1675.82693334, "volume": 207.0}, {"date": "2005-09-15", "close": 1753.7723721, "volume": 167.0}, {"date": "2005-09-16", "close": 1870.69053024, "volume": 434.0}, {"date": "2005-09-19", "close": 1870.69053024, "volume": 192.0}, {"date": "2005-09-20", "close": 1831.71781086, "volume": 884.0}, {"date": "2005-09-21", "close": 1870.69053024, "volume": 50.0}, {"date": "2005-09-22", "close": 1792.74509148, "volume": 95.0}, {"date": "2005-09-23", "close": 1831.71781086, "volume": 40.0}, {"date": "2005-09-26", "close": 1831.71781086, "volume": 143.0}, {"date": "2005-09-27", "close": 1831.71781086, "volume": 97.0}, {"date": "2005-09-28", "close": 2065.55412714, "volume": 527.0}, {"date": "2005-09-29", "close": 2026.58140776, "volume": 560.0}, {"date": "2005-09-30", "close": 2026.58140776, "volume": 344.0}, {"date": "2005-10-03", "close": 2026.58140776, "volume": 107.0}, {"date": "2005-10-04", "close": 1909.66324962, "volume": 196.0}, {"date": "2005-10-05", "close": 1792.74509148, "volume": 352.0}, {"date": "2005-10-06", "close": 1675.82693334, "volume": 466.0}, {"date": "2005-10-07", "close": 1792.74509148, "volume": 136.0}, {"date": "2005-10-10", "close": 1948.635969, "volume": 179.0}, {"date": "2005-10-11", "close": 1870.69053024, "volume": 171.0}, {"date": "2005-10-12", "close": 1948.635969, "volume": 138.0}, {"date": "2005-10-13", "close": 1792.74509148, "volume": 133.0}, {"date": "2005-10-14", "close": 1909.66324962, "volume": 321.0}, {"date": "2005-10-17", "close": 1870.69053024, "volume": 92.0}, {"date": "2005-10-18", "close": 1792.74509148, "volume": 100.0}, {"date": "2005-10-19", "close": 1792.74509148, "volume": 103.0}, {"date": "2005-10-20", "close": 1792.74509148, "volume": 83.0}, {"date": "2005-10-21", "close": 1714.79965272, "volume": 207.0}, {"date": "2005-10-24", "close": 1597.88149458, "volume": 154.0}, {"date": "2005-10-25", "close": 1636.85421396, "volume": 141.0}, {"date": "2005-10-26", "close": 1714.79965272, "volume": 83.0}, {"date": "2005-10-27", "close": 1714.79965272, "volume": 81.0}, {"date": "2005-10-28", "close": 1597.88149458, "volume": 258.0}, {"date": "2005-10-31", "close": 1636.85421396, "volume": 83.0}, {"date": "2005-11-01", "close": 1675.82693334, "volume": 19.0}, {"date": "2005-11-02", "close": 1714.79965272, "volume": 28.0}, {"date": "2005-11-03", "close": 1675.82693334, "volume": 51.0}, {"date": "2005-11-04", "close": 1675.82693334, "volume": 195.0}, {"date": "2005-11-07", "close": 1675.82693334, "volume": 177.0}, {"date": "2005-11-08", "close": 1714.79965272, "volume": 147.0}, {"date": "2005-11-09", "close": 1675.82693334, "volume": 107.0}, {"date": "2005-11-10", "close": 1597.88149458, "volume": 69.0}, {"date": "2005-11-11", "close": 1636.85421396, "volume": 32.0}, {"date": "2005-11-14", "close": 1636.85421396, "volume": 98.0}, {"date": "2005-11-15", "close": 1636.85421396, "volume": 57.0}, {"date": "2005-11-16", "close": 1636.85421396, "volume": 127.0}, {"date": "2005-11-17", "close": 1714.79965272, "volume": 210.0}, {"date": "2005-11-18", "close": 1714.79965272, "volume": 144.0}, {"date": "2005-11-21", "close": 1636.85421396, "volume": 103.0}, {"date": "2005-11-22", "close": 1714.79965272, "volume": 68.0}, {"date": "2005-11-23", "close": 1753.7723721, "volume": 174.0}, {"date": "2005-11-24", "close": 1714.79965272, "volume": 82.0}, {"date": "2005-11-25", "close": 1675.82693334, "volume": 43.0}, {"date": "2005-11-28", "close": 1714.79965272, "volume": 29.0}, {"date": "2005-11-29", "close": 1714.79965272, "volume": 43.0}, {"date": "2005-11-30", "close": 1714.79965272, "volume": 49.0}, {"date": "2005-12-01", "close": 1675.82693334, "volume": 57.0}, {"date": "2005-12-02", "close": 1714.79965272, "volume": 49.0}, {"date": "2005-12-05", "close": 1675.82693334, "volume": 90.0}, {"date": "2005-12-06", "close": 1675.82693334, "volume": 69.0}, {"date": "2005-12-07", "close": 1753.7723721, "volume": 266.0}, {"date": "2005-12-08", "close": 1753.7723721, "volume": 89.0}, {"date": "2005-12-09", "close": 1909.66324962, "volume": 228.0}, {"date": "2005-12-12", "close": 1792.74509148, "volume": 299.0}, {"date": "2005-12-13", "close": 1792.74509148, "volume": 159.0}, {"date": "2005-12-14", "close": 1714.79965272, "volume": 53.0}, {"date": "2005-12-15", "close": 1753.7723721, "volume": 6.0}, {"date": "2005-12-16", "close": 1792.74509148, "volume": 37.0}, {"date": "2005-12-19", "close": 1714.79965272, "volume": 80.0}, {"date": "2005-12-20", "close": 1714.79965272, "volume": 72.0}, {"date": "2005-12-21", "close": 1753.7723721, "volume": 89.0}, {"date": "2005-12-22", "close": 1792.74509148, "volume": 24.0}, {"date": "2005-12-23", "close": 1792.74509148, "volume": 27.0}, {"date": "2005-12-28", "close": 1831.71781086, "volume": 32.0}, {"date": "2005-12-29", "close": 1831.71781086, "volume": 27.0}, {"date": "2005-12-30", "close": 1870.69053024, "volume": 13.0}, {"date": "2006-01-03", "close": 1987.60868838, "volume": 218.0}, {"date": "2006-01-04", "close": 2143.4995659, "volume": 576.0}, {"date": "2006-01-05", "close": 2221.44500466, "volume": 175.0}, {"date": "2006-01-06", "close": 2416.30860156, "volume": 514.0}, {"date": "2006-01-09", "close": 2494.25404032, "volume": 535.0}, {"date": "2006-01-10", "close": 2455.28132094, "volume": 484.0}, {"date": "2006-01-11", "close": 2416.30860156, "volume": 218.0}, {"date": "2006-01-12", "close": 2494.25404032, "volume": 144.0}, {"date": "2006-01-13", "close": 2728.0903566, "volume": 667.0}, {"date": "2006-01-16", "close": 2767.06307598, "volume": 345.0}, {"date": "2006-01-17", "close": 2689.11763722, "volume": 241.0}, {"date": "2006-01-18", "close": 2416.30860156, "volume": 232.0}, {"date": "2006-01-19", "close": 2494.25404032, "volume": 270.0}, {"date": "2006-01-20", "close": 2611.17219846, "volume": 217.0}, {"date": "2006-01-23", "close": 2650.14491784, "volume": 215.0}, {"date": "2006-01-24", "close": 2611.17219846, "volume": 114.0}, {"date": "2006-01-25", "close": 2572.19947908, "volume": 92.0}, {"date": "2006-01-27", "close": 2533.2267597, "volume": 295.0}, {"date": "2006-01-30", "close": 2416.30860156, "volume": 153.0}, {"date": "2006-01-31", "close": 2377.33588218, "volume": 86.0}, {"date": "2006-02-01", "close": 2416.30860156, "volume": 62.0}, {"date": "2006-02-02", "close": 2338.3631628, "volume": 176.0}, {"date": "2006-02-03", "close": 2260.41772404, "volume": 283.0}, {"date": "2006-02-06", "close": 2533.2267597, "volume": 190.0}, {"date": "2006-02-07", "close": 2494.25404032, "volume": 162.0}, {"date": "2006-02-08", "close": 2338.3631628, "volume": 53.0}, {"date": "2006-02-09", "close": 2455.28132094, "volume": 43.0}, {"date": "2006-02-10", "close": 2494.25404032, "volume": 128.0}, {"date": "2006-02-13", "close": 2494.25404032, "volume": 43.0}, {"date": "2006-02-14", "close": 2338.3631628, "volume": 94.0}, {"date": "2006-02-15", "close": 2338.3631628, "volume": 40.0}, {"date": "2006-02-16", "close": 2299.39044342, "volume": 360.0}, {"date": "2006-02-17", "close": 2299.39044342, "volume": 56.0}, {"date": "2006-02-20", "close": 2221.44500466, "volume": 65.0}, {"date": "2006-02-21", "close": 2260.41772404, "volume": 22.0}, {"date": "2006-02-22", "close": 2299.39044342, "volume": 30.0}, {"date": "2006-02-23", "close": 2299.39044342, "volume": 17.0}, {"date": "2006-02-24", "close": 2416.30860156, "volume": 36.0}, {"date": "2006-02-27", "close": 2260.41772404, "volume": 29.0}, {"date": "2006-02-28", "close": 2338.3631628, "volume": 63.0}, {"date": "2006-03-01", "close": 2338.3631628, "volume": 19.0}, {"date": "2006-03-02", "close": 2338.3631628, "volume": 40.0}, {"date": "2006-03-03", "close": 2260.41772404, "volume": 63.0}, {"date": "2006-03-06", "close": 2338.3631628, "volume": 34.0}, {"date": "2006-03-07", "close": 2260.41772404, "volume": 36.0}, {"date": "2006-03-08", "close": 1987.60868838, "volume": 93.0}, {"date": "2006-03-09", "close": 2143.4995659, "volume": 90.0}, {"date": "2006-03-10", "close": 2143.4995659, "volume": 22.0}, {"date": "2006-03-13", "close": 2221.44500466, "volume": 120.0}, {"date": "2006-03-14", "close": 2260.41772404, "volume": 29.0}, {"date": "2006-03-15", "close": 2104.52684652, "volume": 85.0}, {"date": "2006-03-16", "close": 2143.4995659, "volume": 68.0}, {"date": "2006-03-17", "close": 2065.55412714, "volume": 50.0}, {"date": "2006-03-20", "close": 2182.47228528, "volume": 39.0}, {"date": "2006-03-21", "close": 2260.41772404, "volume": 58.0}, {"date": "2006-03-22", "close": 2143.4995659, "volume": 52.0}, {"date": "2006-03-23", "close": 2299.39044342, "volume": 76.0}, {"date": "2006-03-24", "close": 2143.4995659, "volume": 41.0}, {"date": "2006-03-29", "close": 2221.44500466, "volume": 280.0}, {"date": "2006-03-30", "close": 2416.30860156, "volume": 482.0}, {"date": "2006-03-31", "close": 2377.33588218, "volume": 123.0}, {"date": "2006-04-03", "close": 2338.3631628, "volume": 90.0}, {"date": "2006-04-04", "close": 2377.33588218, "volume": 80.0}, {"date": "2006-04-05", "close": 2455.28132094, "volume": 197.0}, {"date": "2006-04-06", "close": 2533.2267597, "volume": 235.0}, {"date": "2006-04-07", "close": 2572.19947908, "volume": 137.0}, {"date": "2006-04-10", "close": 2611.17219846, "volume": 133.0}, {"date": "2006-04-11", "close": 2650.14491784, "volume": 150.0}, {"date": "2006-04-12", "close": 2611.17219846, "volume": 353.0}, {"date": "2006-04-13", "close": 2650.14491784, "volume": 79.0}, {"date": "2006-04-18", "close": 2572.19947908, "volume": 146.0}, {"date": "2006-04-19", "close": 2377.33588218, "volume": 146.0}, {"date": "2006-04-20", "close": 2494.25404032, "volume": 62.0}, {"date": "2006-04-21", "close": 2377.33588218, "volume": 83.0}, {"date": "2006-04-24", "close": 2572.19947908, "volume": 132.0}, {"date": "2006-04-26", "close": 2533.2267597, "volume": 96.0}, {"date": "2006-04-27", "close": 2494.25404032, "volume": 60.0}, {"date": "2006-04-28", "close": 2494.25404032, "volume": 115.0}, {"date": "2006-05-01", "close": 2494.25404032, "volume": 101.0}, {"date": "2006-05-02", "close": 2494.25404032, "volume": 63.0}, {"date": "2006-05-03", "close": 2572.19947908, "volume": 315.0}, {"date": "2006-05-04", "close": 2377.33588218, "volume": 242.0}, {"date": "2006-05-05", "close": 2338.3631628, "volume": 146.0}, {"date": "2006-05-08", "close": 2338.3631628, "volume": 103.0}, {"date": "2006-05-09", "close": 2377.33588218, "volume": 41.0}, {"date": "2006-05-10", "close": 2455.28132094, "volume": 64.0}, {"date": "2006-05-11", "close": 2455.28132094, "volume": 145.0}, {"date": "2006-05-12", "close": 2494.25404032, "volume": 176.0}, {"date": "2006-05-15", "close": 2494.25404032, "volume": 102.0}, {"date": "2006-05-16", "close": 2455.28132094, "volume": 160.0}, {"date": "2006-05-17", "close": 2494.25404032, "volume": 69.0}, {"date": "2006-05-18", "close": 2377.33588218, "volume": 154.0}, {"date": "2006-05-19", "close": 2299.39044342, "volume": 35.0}, {"date": "2006-05-22", "close": 2026.58140776, "volume": 147.0}, {"date": "2006-05-23", "close": 2143.4995659, "volume": 36.0}, {"date": "2006-05-24", "close": 2221.44500466, "volume": 118.0}, {"date": "2006-05-25", "close": 2143.4995659, "volume": 74.0}, {"date": "2006-05-26", "close": 2260.41772404, "volume": 23.0}, {"date": "2006-05-29", "close": 2143.4995659, "volume": 43.0}, {"date": "2006-05-30", "close": 2182.47228528, "volume": 56.0}, {"date": "2006-05-31", "close": 2221.44500466, "volume": 48.0}, {"date": "2006-06-01", "close": 2182.47228528, "volume": 96.0}, {"date": "2006-06-02", "close": 2143.4995659, "volume": 34.0}, {"date": "2006-06-05", "close": 2182.47228528, "volume": 46.0}, {"date": "2006-06-06", "close": 2143.4995659, "volume": 40.0}, {"date": "2006-06-07", "close": 2104.52684652, "volume": 97.0}, {"date": "2006-06-08", "close": 2026.58140776, "volume": 57.0}, {"date": "2006-06-09", "close": 2065.55412714, "volume": 54.0}, {"date": "2006-06-13", "close": 1948.635969, "volume": 91.0}, {"date": "2006-06-14", "close": 1948.635969, "volume": 64.0}, {"date": "2006-06-15", "close": 1909.66324962, "volume": 32.0}, {"date": "2006-06-16", "close": 2026.58140776, "volume": 28.0}, {"date": "2006-06-19", "close": 1948.635969, "volume": 38.0}, {"date": "2006-06-20", "close": 2026.58140776, "volume": 80.0}, {"date": "2006-06-21", "close": 2026.58140776, "volume": 42.0}, {"date": "2006-06-22", "close": 2065.55412714, "volume": 88.0}, {"date": "2006-06-23", "close": 2026.58140776, "volume": 44.0}, {"date": "2006-06-26", "close": 2026.58140776, "volume": 21.0}, {"date": "2006-06-27", "close": 1948.635969, "volume": 65.0}, {"date": "2006-06-28", "close": 1948.635969, "volume": 110.0}, {"date": "2006-06-29", "close": 1987.60868838, "volume": 47.0}, {"date": "2006-06-30", "close": 1987.60868838, "volume": 48.0}, {"date": "2006-07-03", "close": 2104.52684652, "volume": 73.0}, {"date": "2006-07-04", "close": 2065.55412714, "volume": 41.0}, {"date": "2006-07-05", "close": 2221.44500466, "volume": 86.0}, {"date": "2006-07-06", "close": 2182.47228528, "volume": 55.0}, {"date": "2006-07-07", "close": 2260.41772404, "volume": 53.0}, {"date": "2006-07-10", "close": 2182.47228528, "volume": 64.0}, {"date": "2006-07-11", "close": 2143.4995659, "volume": 40.0}, {"date": "2006-07-12", "close": 2260.41772404, "volume": 3.0}, {"date": "2006-07-13", "close": 2182.47228528, "volume": 48.0}, {"date": "2006-07-14", "close": 2182.47228528, "volume": 33.0}, {"date": "2006-07-17", "close": 2065.55412714, "volume": 43.0}, {"date": "2006-07-18", "close": 2065.55412714, "volume": 23.0}, {"date": "2006-07-19", "close": 2026.58140776, "volume": 51.0}, {"date": "2006-07-20", "close": 2065.55412714, "volume": 51.0}, {"date": "2006-07-21", "close": 2065.55412714, "volume": 58.0}, {"date": "2006-07-24", "close": 1987.60868838, "volume": 41.0}, {"date": "2006-07-25", "close": 1987.60868838, "volume": 86.0}, {"date": "2006-07-26", "close": 1948.635969, "volume": 19.0}, {"date": "2006-07-27", "close": 1987.60868838, "volume": 62.0}, {"date": "2006-07-28", "close": 1987.60868838, "volume": 202.0}, {"date": "2006-07-31", "close": 1948.635969, "volume": 59.0}, {"date": "2006-08-01", "close": 1987.60868838, "volume": 32.0}, {"date": "2006-08-02", "close": 1987.60868838, "volume": 56.0}, {"date": "2006-08-03", "close": 1948.635969, "volume": 21.0}, {"date": "2006-08-04", "close": 1948.635969, "volume": 31.0}, {"date": "2006-08-07", "close": 1870.69053024, "volume": 33.0}, {"date": "2006-08-08", "close": 1870.69053024, "volume": 50.0}, {"date": "2006-08-09", "close": 1909.66324962, "volume": 96.0}, {"date": "2006-08-10", "close": 1792.74509148, "volume": 59.0}, {"date": "2006-08-11", "close": 1870.69053024, "volume": 35.0}, {"date": "2006-08-14", "close": 1831.71781086, "volume": 57.0}, {"date": "2006-08-15", "close": 1792.74509148, "volume": 41.0}, {"date": "2006-08-16", "close": 1792.74509148, "volume": 31.0}, {"date": "2006-08-17", "close": 1792.74509148, "volume": 82.0}, {"date": "2006-08-18", "close": 1753.7723721, "volume": 33.0}, {"date": "2006-08-21", "close": 1792.74509148, "volume": 56.0}, {"date": "2006-08-22", "close": 1831.71781086, "volume": 56.0}, {"date": "2006-08-23", "close": 1831.71781086, "volume": 37.0}, {"date": "2006-08-24", "close": 1948.635969, "volume": 127.0}, {"date": "2006-08-25", "close": 1870.69053024, "volume": 63.0}, {"date": "2006-08-28", "close": 1831.71781086, "volume": 32.0}, {"date": "2006-08-29", "close": 1831.71781086, "volume": 16.0}, {"date": "2006-08-30", "close": 1792.74509148, "volume": 37.0}, {"date": "2006-08-31", "close": 1792.74509148, "volume": 35.0}, {"date": "2006-09-01", "close": 1831.71781086, "volume": 45.0}, {"date": "2006-09-04", "close": 1870.69053024, "volume": 27.0}, {"date": "2006-09-05", "close": 1831.71781086, "volume": 24.0}, {"date": "2006-09-06", "close": 1831.71781086, "volume": 99.0}, {"date": "2006-09-07", "close": 1831.71781086, "volume": 30.0}, {"date": "2006-09-08", "close": 1870.69053024, "volume": 37.0}, {"date": "2006-09-11", "close": 1870.69053024, "volume": 50.0}, {"date": "2006-09-12", "close": 1753.7723721, "volume": 55.0}, {"date": "2006-09-13", "close": 1714.79965272, "volume": 42.0}, {"date": "2006-09-14", "close": 1714.79965272, "volume": 30.0}, {"date": "2006-09-15", "close": 1675.82693334, "volume": 65.0}, {"date": "2006-09-18", "close": 1636.85421396, "volume": 32.0}, {"date": "2006-09-19", "close": 1714.79965272, "volume": 46.0}, {"date": "2006-09-20", "close": 1675.82693334, "volume": 54.0}, {"date": "2006-09-21", "close": 1597.88149458, "volume": 23.0}, {"date": "2006-09-22", "close": 1636.85421396, "volume": 6.0}, {"date": "2006-09-25", "close": 1636.85421396, "volume": 14.0}, {"date": "2006-09-26", "close": 1636.85421396, "volume": 12.0}, {"date": "2006-09-27", "close": 1558.9087752, "volume": 96.0}, {"date": "2006-09-28", "close": 1792.74509148, "volume": 97.0}, {"date": "2006-09-29", "close": 1792.74509148, "volume": 38.0}, {"date": "2006-10-02", "close": 1831.71781086, "volume": 16.0}, {"date": "2006-10-03", "close": 1753.7723721, "volume": 30.0}, {"date": "2006-10-04", "close": 1675.82693334, "volume": 102.0}, {"date": "2006-10-05", "close": 1675.82693334, "volume": 27.0}, {"date": "2006-10-06", "close": 1636.85421396, "volume": 58.0}, {"date": "2006-10-09", "close": 1636.85421396, "volume": 97.0}, {"date": "2006-10-10", "close": 1675.82693334, "volume": 144.0}, {"date": "2006-10-11", "close": 1636.85421396, "volume": 340.0}, {"date": "2006-10-12", "close": 1636.85421396, "volume": 27.0}, {"date": "2006-10-13", "close": 1675.82693334, "volume": 83.0}, {"date": "2006-10-16", "close": 1831.71781086, "volume": 127.0}, {"date": "2006-10-17", "close": 1714.79965272, "volume": 73.0}, {"date": "2006-10-18", "close": 1714.79965272, "volume": 41.0}, {"date": "2006-10-19", "close": 1675.82693334, "volume": 44.0}, {"date": "2006-10-20", "close": 1675.82693334, "volume": 57.0}, {"date": "2006-10-23", "close": 1597.88149458, "volume": 85.0}, {"date": "2006-10-24", "close": 1597.88149458, "volume": 68.0}, {"date": "2006-10-25", "close": 1636.85421396, "volume": 125.0}, {"date": "2006-10-26", "close": 1636.85421396, "volume": 67.0}, {"date": "2006-10-27", "close": 1636.85421396, "volume": 21.0}, {"date": "2006-10-30", "close": 1597.88149458, "volume": 28.0}, {"date": "2006-10-31", "close": 1558.9087752, "volume": 28.0}, {"date": "2006-11-01", "close": 1480.96333644, "volume": 131.0}, {"date": "2006-11-02", "close": 1441.99061706, "volume": 136.0}, {"date": "2006-11-03", "close": 1519.93605582, "volume": 52.0}, {"date": "2006-11-06", "close": 1558.9087752, "volume": 28.0}, {"date": "2006-11-07", "close": 1558.9087752, "volume": 11.0}, {"date": "2006-11-08", "close": 1519.93605582, "volume": 28.0}, {"date": "2006-11-09", "close": 1480.96333644, "volume": 68.0}, {"date": "2006-11-10", "close": 1480.96333644, "volume": 60.0}, {"date": "2006-11-13", "close": 1441.99061706, "volume": 90.0}, {"date": "2006-11-14", "close": 1480.96333644, "volume": 38.0}, {"date": "2006-11-15", "close": 1441.99061706, "volume": 45.0}, {"date": "2006-11-16", "close": 1441.99061706, "volume": 40.0}, {"date": "2006-11-17", "close": 1480.96333644, "volume": 112.0}, {"date": "2006-11-20", "close": 1441.99061706, "volume": 32.0}, {"date": "2006-11-21", "close": 1441.99061706, "volume": 46.0}, {"date": "2006-11-22", "close": 1441.99061706, "volume": 86.0}, {"date": "2006-11-23", "close": 1403.01789768, "volume": 78.0}, {"date": "2006-11-24", "close": 1441.99061706, "volume": 46.0}, {"date": "2006-11-27", "close": 1519.93605582, "volume": 116.0}, {"date": "2006-11-28", "close": 1441.99061706, "volume": 44.0}, {"date": "2006-11-29", "close": 1403.01789768, "volume": 95.0}, {"date": "2006-12-04", "close": 1364.0451783, "volume": 232.0}, {"date": "2006-12-05", "close": 1325.07245892, "volume": 210.0}, {"date": "2006-12-06", "close": 1286.09973954, "volume": 147.0}, {"date": "2006-12-07", "close": 1286.09973954, "volume": 344.0}, {"date": "2006-12-08", "close": 1325.07245892, "volume": 100.0}, {"date": "2006-12-11", "close": 1247.12702016, "volume": 191.0}, {"date": "2006-12-12", "close": 1208.15430078, "volume": 117.0}, {"date": "2006-12-13", "close": 1091.23614264, "volume": 170.0}, {"date": "2006-12-14", "close": 1208.15430078, "volume": 219.0}, {"date": "2006-12-15", "close": 1169.1815814, "volume": 219.0}, {"date": "2006-12-18", "close": 1169.1815814, "volume": 108.0}, {"date": "2006-12-19", "close": 1247.12702016, "volume": 40.0}, {"date": "2006-12-20", "close": 1169.1815814, "volume": 36.0}, {"date": "2006-12-21", "close": 1169.1815814, "volume": 52.0}, {"date": "2006-12-22", "close": 1169.1815814, "volume": 4.0}, {"date": "2006-12-27", "close": 1208.15430078, "volume": 6.0}, {"date": "2006-12-28", "close": 1208.15430078, "volume": 26.0}, {"date": "2006-12-29", "close": 1208.15430078, "volume": 35.0}, {"date": "2007-01-02", "close": 1208.15430078, "volume": 16.0}, {"date": "2007-01-03", "close": 1247.12702016, "volume": 45.0}, {"date": "2007-01-04", "close": 1247.12702016, "volume": 26.0}, {"date": "2007-01-05", "close": 1247.12702016, "volume": 30.0}, {"date": "2007-01-08", "close": 1208.15430078, "volume": 59.0}, {"date": "2007-01-09", "close": 1208.15430078, "volume": 42.0}, {"date": "2007-01-10", "close": 1169.1815814, "volume": 105.0}, {"date": "2007-01-11", "close": 1169.1815814, "volume": 34.0}, {"date": "2007-01-12", "close": 1130.20886202, "volume": 6.0}, {"date": "2007-01-15", "close": 1091.23614264, "volume": 21.0}, {"date": "2007-01-16", "close": 1091.23614264, "volume": 85.0}, {"date": "2007-01-17", "close": 1130.20886202, "volume": 60.0}, {"date": "2007-01-18", "close": 1091.23614264, "volume": 30.0}, {"date": "2007-01-19", "close": 1013.29070388, "volume": 145.0}, {"date": "2007-01-22", "close": 1013.29070388, "volume": 114.0}, {"date": "2007-01-23", "close": 974.3179845, "volume": 152.0}, {"date": "2007-01-24", "close": 974.3179845, "volume": 176.0}, {"date": "2007-01-25", "close": 935.34526512, "volume": 89.0}, {"date": "2007-01-29", "close": 771.659843724, "volume": 352.0}, {"date": "2007-01-30", "close": 763.865299848, "volume": 143.0}, {"date": "2007-01-31", "close": 818.42710698, "volume": 267.0}, {"date": "2007-02-01", "close": 935.34526512, "volume": 1769.0}, {"date": "2007-02-02", "close": 896.37254574, "volume": 208.0}, {"date": "2007-02-05", "close": 818.42710698, "volume": 102.0}, {"date": "2007-02-06", "close": 818.42710698, "volume": 82.0}, {"date": "2007-02-07", "close": 896.37254574, "volume": 123.0}, {"date": "2007-02-08", "close": 896.37254574, "volume": 35.0}, {"date": "2007-02-09", "close": 1052.26342326, "volume": 309.0}, {"date": "2007-02-12", "close": 1169.1815814, "volume": 336.0}, {"date": "2007-02-13", "close": 1052.26342326, "volume": 81.0}, {"date": "2007-02-14", "close": 1052.26342326, "volume": 58.0}, {"date": "2007-02-15", "close": 1013.29070388, "volume": 48.0}, {"date": "2007-02-16", "close": 1013.29070388, "volume": 108.0}, {"date": "2007-02-19", "close": 974.3179845, "volume": 197.0}, {"date": "2007-02-20", "close": 1013.29070388, "volume": 140.0}, {"date": "2007-02-21", "close": 1013.29070388, "volume": 57.0}, {"date": "2007-02-22", "close": 1013.29070388, "volume": 339.0}, {"date": "2007-02-23", "close": 1130.20886202, "volume": 187.0}, {"date": "2007-02-26", "close": 1091.23614264, "volume": 108.0}, {"date": "2007-02-27", "close": 1052.26342326, "volume": 43.0}, {"date": "2007-02-28", "close": 935.34526512, "volume": 143.0}, {"date": "2007-03-01", "close": 935.34526512, "volume": 29.0}, {"date": "2007-03-02", "close": 935.34526512, "volume": 72.0}, {"date": "2007-03-05", "close": 896.37254574, "volume": 29.0}, {"date": "2007-03-06", "close": 857.39982636, "volume": 155.0}, {"date": "2007-03-07", "close": 896.37254574, "volume": 33.0}, {"date": "2007-03-08", "close": 818.42710698, "volume": 12.0}, {"date": "2007-03-09", "close": 896.37254574, "volume": 60.0}, {"date": "2007-03-12", "close": 857.39982636, "volume": 99.0}, {"date": "2007-03-13", "close": 857.39982636, "volume": 93.0}, {"date": "2007-03-14", "close": 935.34526512, "volume": 93.0}, {"date": "2007-03-15", "close": 1013.29070388, "volume": 70.0}, {"date": "2007-03-16", "close": 1091.23614264, "volume": 133.0}, {"date": "2007-03-20", "close": 974.3179845, "volume": 379.0}, {"date": "2007-03-21", "close": 779.4543876, "volume": 612.0}, {"date": "2007-03-22", "close": 818.42710698, "volume": 123.0}, {"date": "2007-03-23", "close": 818.42710698, "volume": 106.0}, {"date": "2007-03-26", "close": 857.39982636, "volume": 139.0}, {"date": "2007-03-27", "close": 818.42710698, "volume": 64.0}, {"date": "2007-03-28", "close": 763.865299848, "volume": 145.0}, {"date": "2007-03-29", "close": 701.50894884, "volume": 271.0}, {"date": "2007-03-30", "close": 670.330773336, "volume": 169.0}, {"date": "2007-04-02", "close": 662.53622946, "volume": 74.0}, {"date": "2007-04-03", "close": 623.56351008, "volume": 540.0}, {"date": "2007-04-04", "close": 623.56351008, "volume": 101.0}, {"date": "2007-04-05", "close": 654.741685584, "volume": 29.0}, {"date": "2007-04-10", "close": 646.947141708, "volume": 43.0}, {"date": "2007-04-11", "close": 623.56351008, "volume": 38.0}, {"date": "2007-04-12", "close": 639.152597832, "volume": 129.0}, {"date": "2007-04-13", "close": 623.56351008, "volume": 92.0}, {"date": "2007-04-16", "close": 623.56351008, "volume": 154.0}, {"date": "2007-04-17", "close": 631.358053956, "volume": 240.0}, {"date": "2007-04-18", "close": 631.358053956, "volume": 106.0}, {"date": "2007-04-19", "close": 615.768966204, "volume": 140.0}, {"date": "2007-04-20", "close": 615.768966204, "volume": 133.0}, {"date": "2007-04-23", "close": 623.56351008, "volume": 55.0}, {"date": "2007-04-24", "close": 639.152597832, "volume": 2061.0}, {"date": "2007-04-26", "close": 724.892580468, "volume": 205.0}, {"date": "2007-04-27", "close": 685.919861088, "volume": 126.0}, {"date": "2007-04-30", "close": 701.50894884, "volume": 76.0}, {"date": "2007-05-01", "close": 678.125317212, "volume": 252.0}, {"date": "2007-05-02", "close": 701.50894884, "volume": 42.0}, {"date": "2007-05-03", "close": 678.125317212, "volume": 38.0}, {"date": "2007-05-04", "close": 693.714404964, "volume": 104.0}, {"date": "2007-05-07", "close": 670.330773336, "volume": 51.0}, {"date": "2007-05-08", "close": 678.125317212, "volume": 58.0}, {"date": "2007-05-09", "close": 670.330773336, "volume": 116.0}, {"date": "2007-05-10", "close": 646.947141708, "volume": 177.0}, {"date": "2007-05-11", "close": 623.56351008, "volume": 116.0}, {"date": "2007-05-14", "close": 623.56351008, "volume": 86.0}, {"date": "2007-05-15", "close": 615.768966204, "volume": 162.0}, {"date": "2007-05-16", "close": 615.768966204, "volume": 35.0}, {"date": "2007-05-17", "close": 615.768966204, "volume": 38.0}, {"date": "2007-05-18", "close": 615.768966204, "volume": 63.0}, {"date": "2007-05-21", "close": 615.768966204, "volume": 134.0}, {"date": "2007-05-22", "close": 607.974422328, "volume": 30.0}, {"date": "2007-05-23", "close": 607.974422328, "volume": 108.0}, {"date": "2007-05-24", "close": 592.385334576, "volume": 34.0}, {"date": "2007-05-25", "close": 623.56351008, "volume": 45.0}, {"date": "2007-05-28", "close": 569.001702948, "volume": 33.0}, {"date": "2007-05-29", "close": 569.001702948, "volume": 46.0}, {"date": "2007-05-30", "close": 623.56351008, "volume": 138.0}, {"date": "2007-05-31", "close": 576.796246824, "volume": 53.0}, {"date": "2007-06-01", "close": 584.5907907, "volume": 8.0}, {"date": "2007-06-04", "close": 592.385334576, "volume": 57.0}, {"date": "2007-06-05", "close": 584.5907907, "volume": 66.0}, {"date": "2007-06-06", "close": 584.5907907, "volume": 123.0}, {"date": "2007-06-07", "close": 576.796246824, "volume": 311.0}, {"date": "2007-06-08", "close": 600.179878452, "volume": 83.0}, {"date": "2007-06-12", "close": 584.5907907, "volume": 291.0}, {"date": "2007-06-13", "close": 584.5907907, "volume": 46.0}, {"date": "2007-06-14", "close": 584.5907907, "volume": 72.0}, {"date": "2007-06-15", "close": 584.5907907, "volume": 131.0}, {"date": "2007-06-18", "close": 553.412615196, "volume": 154.0}, {"date": "2007-06-19", "close": 553.412615196, "volume": 127.0}, {"date": "2007-06-20", "close": 576.796246824, "volume": 281.0}, {"date": "2007-06-21", "close": 514.439895816, "volume": 168.0}, {"date": "2007-06-22", "close": 545.61807132, "volume": 234.0}, {"date": "2007-06-25", "close": 514.439895816, "volume": 374.0}, {"date": "2007-06-26", "close": 498.850808064, "volume": 273.0}, {"date": "2007-06-27", "close": 498.850808064, "volume": 381.0}, {"date": "2007-06-28", "close": 491.056264188, "volume": 361.0}, {"date": "2007-06-29", "close": 561.207159072, "volume": 1049.0}, {"date": "2007-07-02", "close": 545.61807132, "volume": 50.0}, {"date": "2007-07-03", "close": 561.207159072, "volume": 26.0}, {"date": "2007-07-04", "close": 592.385334576, "volume": 134.0}, {"date": "2007-07-05", "close": 646.947141708, "volume": 121.0}, {"date": "2007-07-06", "close": 678.125317212, "volume": 145.0}, {"date": "2007-07-09", "close": 779.4543876, "volume": 1635.0}, {"date": "2007-07-10", "close": 740.48166822, "volume": 541.0}, {"date": "2007-07-11", "close": 748.276212096, "volume": 133.0}, {"date": "2007-07-12", "close": 724.892580468, "volume": 68.0}, {"date": "2007-07-13", "close": 724.892580468, "volume": 46.0}, {"date": "2007-07-16", "close": 732.687124344, "volume": 37.0}, {"date": "2007-07-17", "close": 740.48166822, "volume": 247.0}, {"date": "2007-07-18", "close": 740.48166822, "volume": 124.0}, {"date": "2007-07-19", "close": 701.50894884, "volume": 43.0}, {"date": "2007-07-20", "close": 631.358053956, "volume": 68.0}, {"date": "2007-07-23", "close": 631.358053956, "volume": 95.0}, {"date": "2007-07-24", "close": 592.385334576, "volume": 139.0}, {"date": "2007-07-25", "close": 584.5907907, "volume": 42.0}, {"date": "2007-07-26", "close": 623.56351008, "volume": 73.0}, {"date": "2007-07-27", "close": 584.5907907, "volume": 93.0}, {"date": "2007-07-30", "close": 584.5907907, "volume": 23.0}, {"date": "2007-07-31", "close": 584.5907907, "volume": 23.0}, {"date": "2007-08-01", "close": 576.796246824, "volume": 100.0}, {"date": "2007-08-02", "close": 576.796246824, "volume": 64.0}, {"date": "2007-08-03", "close": 584.5907907, "volume": 194.0}, {"date": "2007-08-06", "close": 561.207159072, "volume": 244.0}, {"date": "2007-08-07", "close": 530.028983568, "volume": 67.0}, {"date": "2007-08-08", "close": 537.823527444, "volume": 13.0}, {"date": "2007-08-09", "close": 530.028983568, "volume": 29.0}, {"date": "2007-08-10", "close": 530.028983568, "volume": 18.0}, {"date": "2007-08-13", "close": 514.439895816, "volume": 27.0}, {"date": "2007-08-14", "close": 537.823527444, "volume": 64.0}, {"date": "2007-08-15", "close": 444.289000932, "volume": 93.0}, {"date": "2007-08-16", "close": 413.110825428, "volume": 45.0}, {"date": "2007-08-17", "close": 413.110825428, "volume": 265.0}, {"date": "2007-08-20", "close": 459.878088684, "volume": 68.0}, {"date": "2007-08-21", "close": 467.67263256, "volume": 67.0}, {"date": "2007-08-22", "close": 459.878088684, "volume": 4.0}, {"date": "2007-08-23", "close": 467.67263256, "volume": 32.0}, {"date": "2007-08-24", "close": 444.289000932, "volume": 33.0}, {"date": "2007-08-27", "close": 459.878088684, "volume": 39.0}, {"date": "2007-08-28", "close": 436.494457056, "volume": 182.0}, {"date": "2007-08-29", "close": 444.289000932, "volume": 62.0}, {"date": "2007-08-30", "close": 483.261720312, "volume": 65.0}, {"date": "2007-08-31", "close": 444.289000932, "volume": 23.0}, {"date": "2007-09-03", "close": 467.67263256, "volume": 321.0}, {"date": "2007-09-04", "close": 467.67263256, "volume": 9.0}, {"date": "2007-09-05", "close": 452.083544808, "volume": 24.0}, {"date": "2007-09-06", "close": 452.083544808, "volume": 26.0}, {"date": "2007-09-07", "close": 475.467176436, "volume": 131.0}, {"date": "2007-09-10", "close": 452.083544808, "volume": 28.0}, {"date": "2007-09-11", "close": 428.69991318, "volume": 117.0}, {"date": "2007-09-12", "close": 420.905369304, "volume": 78.0}, {"date": "2007-09-13", "close": 459.878088684, "volume": 72.0}, {"date": "2007-09-14", "close": 459.878088684, "volume": 5.0}, {"date": "2007-09-17", "close": 389.7271938, "volume": 252.0}, {"date": "2007-09-18", "close": 405.316281552, "volume": 33.0}, {"date": "2007-09-19", "close": 420.905369304, "volume": 134.0}, {"date": "2007-09-20", "close": 405.316281552, "volume": 212.0}, {"date": "2007-09-21", "close": 389.7271938, "volume": 77.0}, {"date": "2007-09-24", "close": 397.521737676, "volume": 370.0}, {"date": "2007-09-25", "close": 327.370842792, "volume": 142.0}, {"date": "2007-09-26", "close": 342.959930544, "volume": 213.0}, {"date": "2007-09-27", "close": 350.75447442, "volume": 778.0}, {"date": "2007-09-28", "close": 381.932649924, "volume": 1874.0}, {"date": "2007-10-01", "close": 327.370842792, "volume": 131.0}, {"date": "2007-10-02", "close": 350.75447442, "volume": 248.0}, {"date": "2007-10-03", "close": 350.75447442, "volume": 47.0}, {"date": "2007-10-04", "close": 327.370842792, "volume": 101.0}, {"date": "2007-10-05", "close": 335.165386668, "volume": 118.0}, {"date": "2007-10-08", "close": 366.343562172, "volume": 189.0}, {"date": "2007-10-09", "close": 389.7271938, "volume": 903.0}, {"date": "2007-10-10", "close": 405.316281552, "volume": 1132.0}, {"date": "2007-10-11", "close": 467.67263256, "volume": 675.0}, {"date": "2007-10-12", "close": 452.083544808, "volume": 349.0}, {"date": "2007-10-15", "close": 413.110825428, "volume": 461.0}, {"date": "2007-10-16", "close": 413.110825428, "volume": 225.0}, {"date": "2007-10-17", "close": 428.69991318, "volume": 188.0}, {"date": "2007-10-18", "close": 413.110825428, "volume": 176.0}, {"date": "2007-10-19", "close": 405.316281552, "volume": 206.0}, {"date": "2007-10-22", "close": 374.138106048, "volume": 94.0}, {"date": "2007-10-23", "close": 358.549018296, "volume": 45.0}, {"date": "2007-10-24", "close": 350.75447442, "volume": 304.0}, {"date": "2007-10-25", "close": 350.75447442, "volume": 93.0}, {"date": "2007-10-26", "close": 350.75447442, "volume": 95.0}, {"date": "2007-10-29", "close": 350.75447442, "volume": 76.0}, {"date": "2007-10-30", "close": 350.75447442, "volume": 127.0}, {"date": "2007-10-31", "close": 350.75447442, "volume": 13.0}, {"date": "2007-11-01", "close": 342.959930544, "volume": 152.0}, {"date": "2007-11-02", "close": 358.549018296, "volume": 198.0}, {"date": "2007-11-05", "close": 366.343562172, "volume": 137.0}, {"date": "2007-11-06", "close": 381.932649924, "volume": 157.0}, {"date": "2007-11-07", "close": 374.138106048, "volume": 265.0}, {"date": "2007-11-08", "close": 374.138106048, "volume": 193.0}, {"date": "2007-11-09", "close": 366.343562172, "volume": 57.0}, {"date": "2007-11-12", "close": 366.343562172, "volume": 96.0}, {"date": "2007-11-13", "close": 350.75447442, "volume": 56.0}, {"date": "2007-11-14", "close": 358.549018296, "volume": 94.0}, {"date": "2007-11-15", "close": 358.549018296, "volume": 38.0}, {"date": "2007-11-16", "close": 342.959930544, "volume": 36.0}, {"date": "2007-11-19", "close": 335.165386668, "volume": 21.0}, {"date": "2007-11-20", "close": 335.165386668, "volume": 66.0}, {"date": "2007-11-21", "close": 327.370842792, "volume": 65.0}, {"date": "2007-11-22", "close": 342.959930544, "volume": 41.0}, {"date": "2007-11-23", "close": 350.75447442, "volume": 67.0}, {"date": "2007-11-26", "close": 335.165386668, "volume": 18.0}, {"date": "2007-11-28", "close": 350.75447442, "volume": 103.0}, {"date": "2007-11-29", "close": 350.75447442, "volume": 31.0}, {"date": "2007-11-30", "close": 358.549018296, "volume": 50.0}, {"date": "2007-12-03", "close": 350.75447442, "volume": 47.0}, {"date": "2007-12-04", "close": 350.75447442, "volume": 56.0}, {"date": "2007-12-05", "close": 350.75447442, "volume": 183.0}, {"date": "2007-12-06", "close": 350.75447442, "volume": 77.0}, {"date": "2007-12-07", "close": 342.959930544, "volume": 1.0}, {"date": "2007-12-10", "close": 342.959930544, "volume": 1.0}, {"date": "2007-12-11", "close": 350.75447442, "volume": 203.0}, {"date": "2007-12-12", "close": 319.576298916, "volume": 389.0}, {"date": "2007-12-13", "close": 319.576298916, "volume": 168.0}, {"date": "2007-12-14", "close": 342.959930544, "volume": 3.0}, {"date": "2007-12-17", "close": 319.576298916, "volume": 32.0}, {"date": "2007-12-18", "close": 327.370842792, "volume": 32.0}, {"date": "2007-12-19", "close": 327.370842792, "volume": 2.0}, {"date": "2007-12-20", "close": 311.78175504, "volume": 53.0}, {"date": "2007-12-21", "close": 311.78175504, "volume": 1.0}, {"date": "2007-12-24", "close": 311.78175504, "volume": 28.0}, {"date": "2007-12-27", "close": 311.78175504, "volume": 9.0}, {"date": "2007-12-28", "close": 311.78175504, "volume": 3.0}, {"date": "2007-12-31", "close": 303.987211164, "volume": 6.0}, {"date": "2008-01-03", "close": 327.370842792, "volume": 26.0}, {"date": "2008-01-04", "close": 327.370842792, "volume": 16.0}, {"date": "2008-01-07", "close": 311.78175504, "volume": 22.0}, {"date": "2008-01-08", "close": 303.987211164, "volume": 39.0}, {"date": "2008-01-09", "close": 311.78175504, "volume": 42.0}, {"date": "2008-01-10", "close": 311.78175504, "volume": 54.0}, {"date": "2008-01-11", "close": 327.370842792, "volume": 28.0}, {"date": "2008-01-14", "close": 319.576298916, "volume": 54.0}, {"date": "2008-01-15", "close": 311.78175504, "volume": 1.0}, {"date": "2008-01-16", "close": 311.78175504, "volume": 60.0}, {"date": "2008-01-17", "close": 303.987211164, "volume": 17.0}, {"date": "2008-01-18", "close": 311.78175504, "volume": 167.0}, {"date": "2008-01-21", "close": 257.219947908, "volume": 121.0}, {"date": "2008-01-22", "close": 249.425404032, "volume": 579.0}, {"date": "2008-01-23", "close": 280.603579536, "volume": 85.0}, {"date": "2008-01-24", "close": 272.80903566, "volume": 94.0}, {"date": "2008-01-25", "close": 257.219947908, "volume": 109.0}, {"date": "2008-01-29", "close": 249.425404032, "volume": 10.0}, {"date": "2008-01-30", "close": 241.630860156, "volume": 2868.0}, {"date": "2008-01-31", "close": 257.219947908, "volume": 13.0}, {"date": "2008-02-01", "close": 241.630860156, "volume": 56.0}, {"date": "2008-02-04", "close": 241.630860156, "volume": 55.0}, {"date": "2008-02-05", "close": 241.630860156, "volume": 2.0}, {"date": "2008-02-06", "close": 249.425404032, "volume": 3.0}, {"date": "2008-02-07", "close": 272.80903566, "volume": 275.0}, {"date": "2008-02-08", "close": 280.603579536, "volume": 71.0}, {"date": "2008-02-11", "close": 257.219947908, "volume": 96.0}, {"date": "2008-02-12", "close": 249.425404032, "volume": 17.0}, {"date": "2008-02-13", "close": 233.83631628, "volume": 150.0}, {"date": "2008-02-15", "close": 226.041772404, "volume": 117.0}, {"date": "2008-02-18", "close": 218.247228528, "volume": 64.0}, {"date": "2008-02-19", "close": 233.83631628, "volume": 5.0}, {"date": "2008-02-20", "close": 218.247228528, "volume": 30.0}, {"date": "2008-02-21", "close": 218.247228528, "volume": 15.0}, {"date": "2008-02-22", "close": 202.658140776, "volume": 24.0}, {"date": "2008-02-25", "close": 202.658140776, "volume": 11.0}, {"date": "2008-02-26", "close": 210.452684652, "volume": 63.0}, {"date": "2008-02-27", "close": 210.452684652, "volume": 30.0}, {"date": "2008-02-28", "close": 226.041772404, "volume": 194.0}, {"date": "2008-02-29", "close": 202.658140776, "volume": 4078.0}, {"date": "2008-03-03", "close": 202.658140776, "volume": 325.0}, {"date": "2008-03-04", "close": 218.247228528, "volume": 60.0}, {"date": "2008-03-05", "close": 210.452684652, "volume": 7.0}, {"date": "2008-03-06", "close": 202.658140776, "volume": 53.0}, {"date": "2008-03-07", "close": 202.658140776, "volume": 14.0}, {"date": "2008-03-10", "close": 202.658140776, "volume": 35.0}, {"date": "2008-03-11", "close": 194.8635969, "volume": 40.0}, {"date": "2008-03-12", "close": 218.247228528, "volume": 17.0}, {"date": "2008-03-13", "close": 194.8635969, "volume": 117.0}, {"date": "2008-03-14", "close": 194.8635969, "volume": 26.0}, {"date": "2008-03-17", "close": 194.8635969, "volume": 58.0}, {"date": "2008-03-18", "close": 187.069053024, "volume": 41.0}, {"date": "2008-03-19", "close": 210.452684652, "volume": 29.0}, {"date": "2008-03-20", "close": 210.452684652, "volume": 35.0}, {"date": "2008-03-25", "close": 187.069053024, "volume": 1.0}, {"date": "2008-03-26", "close": 202.658140776, "volume": 21.0}, {"date": "2008-03-27", "close": 226.041772404, "volume": 75.0}, {"date": "2008-03-28", "close": 226.041772404, "volume": 150.0}, {"date": "2008-03-31", "close": 226.041772404, "volume": 4.0}, {"date": "2008-04-01", "close": 187.069053024, "volume": 68.0}, {"date": "2008-04-02", "close": 187.069053024, "volume": 211.0}, {"date": "2008-04-03", "close": 140.301789768, "volume": 489.0}, {"date": "2008-04-04", "close": 171.479965272, "volume": 11329.0}, {"date": "2008-04-07", "close": 155.89087752, "volume": 458.0}, {"date": "2008-04-08", "close": 163.685421396, "volume": 162.0}, {"date": "2008-04-09", "close": 194.8635969, "volume": 155.0}, {"date": "2008-04-10", "close": 163.685421396, "volume": 205.0}, {"date": "2008-04-11", "close": 179.274509148, "volume": 189.0}, {"date": "2008-04-14", "close": 148.096333644, "volume": 166.0}, {"date": "2008-04-15", "close": 155.89087752, "volume": 68.0}, {"date": "2008-04-16", "close": 148.096333644, "volume": 75.0}, {"date": "2008-04-17", "close": 155.89087752, "volume": 263.0}, {"date": "2008-04-18", "close": 163.685421396, "volume": 63.0}, {"date": "2008-04-21", "close": 163.685421396, "volume": 42.0}, {"date": "2008-04-22", "close": 148.096333644, "volume": 48.0}, {"date": "2008-04-23", "close": 155.89087752, "volume": 123.0}, {"date": "2008-04-24", "close": 155.89087752, "volume": 90.0}, {"date": "2008-04-28", "close": 155.89087752, "volume": 107.0}, {"date": "2008-04-29", "close": 155.89087752, "volume": 164.0}, {"date": "2008-04-30", "close": 148.096333644, "volume": 156.0}, {"date": "2008-05-01", "close": 148.096333644, "volume": 187.0}, {"date": "2008-05-02", "close": 148.096333644, "volume": 295.0}, {"date": "2008-05-05", "close": 163.685421396, "volume": 1028.0}, {"date": "2008-05-06", "close": 163.685421396, "volume": 147.0}, {"date": "2008-05-07", "close": 194.8635969, "volume": 699.0}, {"date": "2008-05-08", "close": 265.014491784, "volume": 1095.0}, {"date": "2008-05-09", "close": 233.83631628, "volume": 1483.0}, {"date": "2008-05-12", "close": 218.247228528, "volume": 103.0}, {"date": "2008-05-13", "close": 218.247228528, "volume": 252.0}, {"date": "2008-05-14", "close": 210.452684652, "volume": 248.0}, {"date": "2008-05-15", "close": 218.247228528, "volume": 74.0}, {"date": "2008-05-16", "close": 210.452684652, "volume": 150.0}, {"date": "2008-05-19", "close": 218.247228528, "volume": 206.0}, {"date": "2008-05-20", "close": 226.041772404, "volume": 367.0}, {"date": "2008-05-21", "close": 218.247228528, "volume": 121.0}, {"date": "2008-05-22", "close": 218.247228528, "volume": 74.0}, {"date": "2008-05-23", "close": 226.041772404, "volume": 312.0}, {"date": "2008-05-26", "close": 226.041772404, "volume": 112.0}, {"date": "2008-05-27", "close": 226.041772404, "volume": 27.0}, {"date": "2008-05-28", "close": 218.247228528, "volume": 209.0}, {"date": "2008-05-29", "close": 233.83631628, "volume": 143.0}, {"date": "2008-05-30", "close": 210.452684652, "volume": 199.0}, {"date": "2008-06-02", "close": 233.83631628, "volume": 121.0}, {"date": "2008-06-03", "close": 257.219947908, "volume": 943.0}, {"date": "2008-06-04", "close": 311.78175504, "volume": 833.0}, {"date": "2008-06-05", "close": 335.165386668, "volume": 1602.0}, {"date": "2008-06-06", "close": 327.370842792, "volume": 532.0}, {"date": "2008-06-10", "close": 303.987211164, "volume": 407.0}, {"date": "2008-06-11", "close": 296.192667288, "volume": 272.0}, {"date": "2008-06-12", "close": 272.80903566, "volume": 331.0}, {"date": "2008-06-13", "close": 296.192667288, "volume": 133.0}, {"date": "2008-06-16", "close": 303.987211164, "volume": 395.0}, {"date": "2008-06-17", "close": 296.192667288, "volume": 130.0}, {"date": "2008-06-18", "close": 280.603579536, "volume": 153.0}, {"date": "2008-06-19", "close": 296.192667288, "volume": 151.0}, {"date": "2008-06-20", "close": 296.192667288, "volume": 301.0}, {"date": "2008-06-23", "close": 272.80903566, "volume": 164.0}, {"date": "2008-06-24", "close": 241.630860156, "volume": 290.0}, {"date": "2008-06-25", "close": 249.425404032, "volume": 157.0}, {"date": "2008-06-26", "close": 265.014491784, "volume": 196.0}, {"date": "2008-06-27", "close": 296.192667288, "volume": 271.0}, {"date": "2008-06-30", "close": 272.80903566, "volume": 349.0}, {"date": "2008-07-01", "close": 288.398123412, "volume": 7244.0}, {"date": "2008-07-02", "close": 311.78175504, "volume": 236.0}, {"date": "2008-07-03", "close": 288.398123412, "volume": 107.0}, {"date": "2008-07-04", "close": 280.603579536, "volume": 158.0}, {"date": "2008-07-09", "close": 218.247228528, "volume": 565.0}, {"date": "2008-07-10", "close": 163.685421396, "volume": 1088.0}, {"date": "2008-07-11", "close": 179.274509148, "volume": 7448.0}, {"date": "2008-07-14", "close": 202.658140776, "volume": 673.0}, {"date": "2008-07-15", "close": 210.452684652, "volume": 732.0}, {"date": "2008-07-16", "close": 218.247228528, "volume": 135.0}, {"date": "2008-07-17", "close": 233.83631628, "volume": 309.0}, {"date": "2008-07-18", "close": 194.8635969, "volume": 284.0}, {"date": "2008-07-21", "close": 210.452684652, "volume": 67.0}, {"date": "2008-07-22", "close": 218.247228528, "volume": 87.0}, {"date": "2008-07-23", "close": 218.247228528, "volume": 42.0}, {"date": "2008-07-24", "close": 210.452684652, "volume": 127.0}, {"date": "2008-07-25", "close": 210.452684652, "volume": 17.0}, {"date": "2008-07-28", "close": 218.247228528, "volume": 56.0}, {"date": "2008-07-29", "close": 202.658140776, "volume": 100.0}, {"date": "2008-07-30", "close": 179.274509148, "volume": 138.0}, {"date": "2008-07-31", "close": 179.274509148, "volume": 205.0}, {"date": "2008-08-01", "close": 179.274509148, "volume": 90.0}, {"date": "2008-08-04", "close": 171.479965272, "volume": 58.0}, {"date": "2008-08-05", "close": 155.89087752, "volume": 187.0}, {"date": "2008-08-06", "close": 155.89087752, "volume": 86.0}, {"date": "2008-08-07", "close": 155.89087752, "volume": 145.0}, {"date": "2008-08-08", "close": 155.89087752, "volume": 25.0}, {"date": "2008-08-11", "close": 171.479965272, "volume": 26.0}, {"date": "2008-08-12", "close": 179.274509148, "volume": 19.0}, {"date": "2008-08-13", "close": 171.479965272, "volume": 1222.0}, {"date": "2008-08-14", "close": 171.479965272, "volume": 36.0}, {"date": "2008-08-15", "close": 171.479965272, "volume": 172.0}, {"date": "2008-08-18", "close": 171.479965272, "volume": 125.0}, {"date": "2008-08-19", "close": 155.89087752, "volume": 349.0}, {"date": "2008-08-20", "close": 140.301789768, "volume": 317.0}, {"date": "2008-08-21", "close": 148.096333644, "volume": 6501.0}, {"date": "2008-08-22", "close": 140.301789768, "volume": 258.0}, {"date": "2008-08-26", "close": 155.89087752, "volume": 15.0}, {"date": "2008-08-27", "close": 155.89087752, "volume": 1.0}, {"date": "2008-08-28", "close": 155.89087752, "volume": 56.0}, {"date": "2008-08-29", "close": 140.301789768, "volume": 141.0}, {"date": "2008-09-01", "close": 140.301789768, "volume": 68.0}, {"date": "2008-09-02", "close": 140.301789768, "volume": 47.0}, {"date": "2008-09-03", "close": 132.507245892, "volume": 380.0}, {"date": "2008-09-04", "close": 155.89087752, "volume": 8.0}, {"date": "2008-09-08", "close": 124.712702016, "volume": 160.0}, {"date": "2008-09-09", "close": 116.91815814, "volume": 1318.0}, {"date": "2008-09-10", "close": 116.91815814, "volume": 453.0}, {"date": "2008-09-11", "close": 116.91815814, "volume": 37.0}, {"date": "2008-09-12", "close": 116.91815814, "volume": 272.0}, {"date": "2008-09-15", "close": 109.123614264, "volume": 255.0}, {"date": "2008-09-16", "close": 77.94543876, "volume": 778.0}, {"date": "2008-09-17", "close": 62.356351008, "volume": 651.0}, {"date": "2008-09-18", "close": 77.94543876, "volume": 275.0}, {"date": "2008-09-19", "close": 70.150894884, "volume": 500.0}, {"date": "2008-09-22", "close": 77.94543876, "volume": 115.0}, {"date": "2008-09-23", "close": 77.94543876, "volume": 718.0}, {"date": "2008-09-24", "close": 70.150894884, "volume": 77.0}, {"date": "2008-09-25", "close": 70.150894884, "volume": 156.0}, {"date": "2008-09-26", "close": 62.356351008, "volume": 656.0}, {"date": "2008-09-29", "close": 77.94543876, "volume": 266.0}, {"date": "2008-09-30", "close": 77.94543876, "volume": 13.0}, {"date": "2008-10-01", "close": 70.150894884, "volume": 204.0}, {"date": "2008-10-02", "close": 70.150894884, "volume": 52.0}, {"date": "2008-10-03", "close": 62.356351008, "volume": 450.0}, {"date": "2008-10-06", "close": 62.356351008, "volume": 57.0}, {"date": "2008-10-07", "close": 62.356351008, "volume": 223.0}, {"date": "2008-10-08", "close": 54.561807132, "volume": 110.0}, {"date": "2008-10-09", "close": 46.767263256, "volume": 417.0}, {"date": "2008-10-10", "close": 38.97271938, "volume": 532.0}, {"date": "2008-10-13", "close": 38.97271938, "volume": 103.0}, {"date": "2008-10-14", "close": 46.767263256, "volume": 540.0}, {"date": "2008-10-15", "close": 46.767263256, "volume": 558.0}, {"date": "2008-10-17", "close": 31.178175504, "volume": 1047.0}, {"date": "2008-10-20", "close": 46.767263256, "volume": 1049.0}, {"date": "2008-10-21", "close": 46.767263256, "volume": 557.0}, {"date": "2008-10-22", "close": 38.97271938, "volume": 339.0}, {"date": "2008-10-23", "close": 31.178175504, "volume": 976.0}, {"date": "2008-10-24", "close": 31.178175504, "volume": 985.0}, {"date": "2008-10-27", "close": 31.178175504, "volume": 571.0}, {"date": "2008-10-28", "close": 23.383631628, "volume": 286.0}, {"date": "2008-10-29", "close": 31.178175504, "volume": 253.0}, {"date": "2008-10-30", "close": 38.97271938, "volume": 257.0}, {"date": "2008-10-31", "close": 31.178175504, "volume": 64.0}, {"date": "2008-11-03", "close": 31.178175504, "volume": 186.0}, {"date": "2008-11-04", "close": 31.178175504, "volume": 192.0}, {"date": "2008-11-05", "close": 31.178175504, "volume": 64.0}, {"date": "2008-11-06", "close": 38.97271938, "volume": 51.0}, {"date": "2008-11-07", "close": 31.178175504, "volume": 108.0}, {"date": "2008-11-10", "close": 31.178175504, "volume": 530.0}, {"date": "2008-11-11", "close": 38.97271938, "volume": 25.0}, {"date": "2008-11-12", "close": 38.97271938, "volume": 38.0}, {"date": "2008-11-13", "close": 31.178175504, "volume": 334.0}, {"date": "2008-11-14", "close": 31.178175504, "volume": 141.0}, {"date": "2008-11-17", "close": 31.178175504, "volume": 10.0}, {"date": "2008-11-18", "close": 23.383631628, "volume": 13.0}, {"date": "2008-11-19", "close": 31.178175504, "volume": 155.0}, {"date": "2008-11-20", "close": 23.383631628, "volume": 1037.0}, {"date": "2008-11-21", "close": 15.589087752, "volume": 2766.0}, {"date": "2008-11-24", "close": 15.589087752, "volume": 383.0}, {"date": "2008-11-25", "close": 15.589087752, "volume": 32.0}, {"date": "2008-11-26", "close": 15.589087752, "volume": 739.0}, {"date": "2008-11-28", "close": 15.589087752, "volume": 1202.0}, {"date": "2008-12-01", "close": 15.589087752, "volume": 244.0}, {"date": "2008-12-03", "close": 15.589087752, "volume": 449.0}, {"date": "2008-12-04", "close": 15.589087752, "volume": 32.0}, {"date": "2008-12-05", "close": 15.589087752, "volume": 372.0}, {"date": "2008-12-08", "close": 15.589087752, "volume": 775.0}, {"date": "2008-12-09", "close": 23.383631628, "volume": 22.0}, {"date": "2008-12-10", "close": 15.589087752, "volume": 13.0}, {"date": "2008-12-12", "close": 23.383631628, "volume": 21.0}, {"date": "2008-12-15", "close": 23.383631628, "volume": 797.0}, {"date": "2008-12-16", "close": 15.589087752, "volume": 467.0}, {"date": "2008-12-17", "close": 15.589087752, "volume": 257.0}, {"date": "2008-12-18", "close": 15.589087752, "volume": 874.0}, {"date": "2008-12-22", "close": 15.589087752, "volume": 282.0}, {"date": "2008-12-23", "close": 23.383631628, "volume": 95.0}, {"date": "2008-12-24", "close": 15.589087752, "volume": 26.0}, {"date": "2008-12-29", "close": 23.383631628, "volume": 190.0}, {"date": "2008-12-30", "close": 23.383631628, "volume": 51.0}, {"date": "2008-12-31", "close": 15.589087752, "volume": 64.0}, {"date": "2009-01-02", "close": 23.383631628, "volume": 26.0}, {"date": "2009-01-05", "close": 23.383631628, "volume": 2509.0}, {"date": "2009-01-06", "close": 23.383631628, "volume": 211.0}, {"date": "2009-01-07", "close": 23.383631628, "volume": 261.0}, {"date": "2009-01-08", "close": 23.383631628, "volume": 98.0}, {"date": "2009-01-09", "close": 31.178175504, "volume": 213.0}, {"date": "2009-01-12", "close": 31.178175504, "volume": 6.0}, {"date": "2009-01-13", "close": 23.383631628, "volume": 147.0}, {"date": "2009-01-14", "close": 31.178175504, "volume": 77.0}, {"date": "2009-01-15", "close": 23.383631628, "volume": 513.0}, {"date": "2009-01-16", "close": 23.383631628, "volume": 44.0}, {"date": "2009-01-20", "close": 23.383631628, "volume": 641.0}, {"date": "2009-01-22", "close": 15.589087752, "volume": 37.0}, {"date": "2009-01-23", "close": 23.383631628, "volume": 167.0}, {"date": "2009-01-27", "close": 15.589087752, "volume": 13.0}, {"date": "2009-01-28", "close": 23.383631628, "volume": 32.0}, {"date": "2009-01-29", "close": 15.589087752, "volume": 3.0}, {"date": "2009-01-30", "close": 15.589087752, "volume": 192.0}, {"date": "2009-02-02", "close": 23.383631628, "volume": 290.0}, {"date": "2009-02-03", "close": 23.383631628, "volume": 4306.0}, {"date": "2009-02-05", "close": 23.383631628, "volume": 1371.0}, {"date": "2009-02-06", "close": 15.589087752, "volume": 421.0}, {"date": "2009-02-09", "close": 15.589087752, "volume": 336.0}, {"date": "2009-02-10", "close": 15.589087752, "volume": 439.0}, {"date": "2009-02-11", "close": 15.589087752, "volume": 221.0}, {"date": "2009-02-12", "close": 15.589087752, "volume": 296.0}, {"date": "2009-02-13", "close": 15.589087752, "volume": 57.0}, {"date": "2009-02-16", "close": 15.589087752, "volume": 201.0}, {"date": "2009-02-17", "close": 15.589087752, "volume": 231.0}, {"date": "2009-02-18", "close": 15.589087752, "volume": 30.0}, {"date": "2009-02-19", "close": 15.589087752, "volume": 140.0}, {"date": "2009-02-20", "close": 15.589087752, "volume": 13.0}, {"date": "2009-02-23", "close": 15.589087752, "volume": 124.0}, {"date": "2009-02-24", "close": 15.589087752, "volume": 10.0}, {"date": "2009-02-26", "close": 23.383631628, "volume": 128.0}, {"date": "2009-03-02", "close": 15.589087752, "volume": 73.0}, {"date": "2009-03-03", "close": 15.589087752, "volume": 257.0}, {"date": "2009-03-04", "close": 15.589087752, "volume": 32.0}, {"date": "2009-03-05", "close": 15.589087752, "volume": 257.0}, {"date": "2009-03-06", "close": 15.589087752, "volume": 64.0}, {"date": "2009-03-10", "close": 15.589087752, "volume": 353.0}, {"date": "2009-03-12", "close": 15.589087752, "volume": 66.0}, {"date": "2009-03-13", "close": 15.589087752, "volume": 527.0}, {"date": "2009-03-17", "close": 15.589087752, "volume": 920.0}, {"date": "2009-03-18", "close": 15.589087752, "volume": 64.0}, {"date": "2009-03-19", "close": 15.589087752, "volume": 96.0}, {"date": "2009-03-20", "close": 15.589087752, "volume": 32.0}, {"date": "2009-03-23", "close": 15.589087752, "volume": 86.0}, {"date": "2009-03-24", "close": 15.589087752, "volume": 128.0}, {"date": "2009-03-26", "close": 15.589087752, "volume": 70.0}, {"date": "2009-03-27", "close": 15.589087752, "volume": 3.0}, {"date": "2009-03-30", "close": 15.589087752, "volume": 58.0}, {"date": "2009-04-01", "close": 15.589087752, "volume": 26.0}, {"date": "2009-04-03", "close": 15.589087752, "volume": 183.0}, {"date": "2009-04-06", "close": 15.589087752, "volume": 296.0}, {"date": "2009-04-07", "close": 23.383631628, "volume": 3148.0}, {"date": "2009-04-08", "close": 23.383631628, "volume": 4619.0}, {"date": "2009-04-09", "close": 15.589087752, "volume": 2959.0}, {"date": "2009-04-14", "close": 23.383631628, "volume": 899.0}, {"date": "2009-04-15", "close": 15.589087752, "volume": 1233.0}, {"date": "2009-04-16", "close": 15.589087752, "volume": 525.0}, {"date": "2009-04-17", "close": 23.383631628, "volume": 1342.0}, {"date": "2009-04-20", "close": 15.589087752, "volume": 152.0}, {"date": "2009-04-21", "close": 15.589087752, "volume": 277.0}, {"date": "2009-04-22", "close": 15.589087752, "volume": 468.0}, {"date": "2009-04-23", "close": 23.383631628, "volume": 751.0}, {"date": "2009-04-24", "close": 15.589087752, "volume": 385.0}, {"date": "2009-04-27", "close": 15.589087752, "volume": 5.0}, {"date": "2009-04-28", "close": 15.589087752, "volume": 244.0}, {"date": "2009-04-29", "close": 23.383631628, "volume": 135.0}, {"date": "2009-04-30", "close": 15.589087752, "volume": 837.0}, {"date": "2009-05-01", "close": 23.383631628, "volume": 13201.0}, {"date": "2009-05-04", "close": 38.97271938, "volume": 17527.0}, {"date": "2009-05-05", "close": 31.178175504, "volume": 7649.0}, {"date": "2009-05-06", "close": 38.97271938, "volume": 1951.0}, {"date": "2009-05-07", "close": 31.178175504, "volume": 805.0}, {"date": "2009-05-08", "close": 31.178175504, "volume": 2917.0}, {"date": "2009-05-11", "close": 31.178175504, "volume": 216.0}, {"date": "2009-05-12", "close": 31.178175504, "volume": 1276.0}, {"date": "2009-05-13", "close": 31.178175504, "volume": 1046.0}, {"date": "2009-05-14", "close": 31.178175504, "volume": 269.0}, {"date": "2009-05-15", "close": 31.178175504, "volume": 128.0}, {"date": "2009-05-18", "close": 23.383631628, "volume": 55.0}, {"date": "2009-05-19", "close": 23.383631628, "volume": 911.0}, {"date": "2009-05-20", "close": 31.178175504, "volume": 231.0}, {"date": "2009-05-22", "close": 23.383631628, "volume": 198.0}, {"date": "2009-05-25", "close": 23.383631628, "volume": 6.0}, {"date": "2009-05-26", "close": 23.383631628, "volume": 79.0}, {"date": "2009-05-27", "close": 23.383631628, "volume": 37.0}, {"date": "2009-05-28", "close": 23.383631628, "volume": 577.0}, {"date": "2009-05-29", "close": 23.383631628, "volume": 13.0}, {"date": "2009-06-01", "close": 23.383631628, "volume": 154.0}, {"date": "2009-06-02", "close": 23.383631628, "volume": 74.0}, {"date": "2009-06-03", "close": 23.383631628, "volume": 578.0}, {"date": "2009-06-04", "close": 23.383631628, "volume": 36.0}, {"date": "2009-06-05", "close": 23.383631628, "volume": 11.0}, {"date": "2009-06-09", "close": 23.383631628, "volume": 580.0}, {"date": "2009-06-10", "close": 31.178175504, "volume": 149.0}, {"date": "2009-06-11", "close": 23.383631628, "volume": 51.0}, {"date": "2009-06-12", "close": 31.178175504, "volume": 98.0}, {"date": "2009-06-15", "close": 23.383631628, "volume": 74.0}, {"date": "2009-06-16", "close": 23.383631628, "volume": 204.0}, {"date": "2009-06-17", "close": 23.383631628, "volume": 59.0}, {"date": "2009-06-18", "close": 31.178175504, "volume": 171.0}, {"date": "2009-06-19", "close": 23.383631628, "volume": 53.0}, {"date": "2009-06-22", "close": 31.178175504, "volume": 293.0}, {"date": "2009-06-23", "close": 31.178175504, "volume": 656.0}, {"date": "2009-06-24", "close": 23.383631628, "volume": 112.0}, {"date": "2009-06-25", "close": 23.383631628, "volume": 2129.0}, {"date": "2009-06-26", "close": 23.383631628, "volume": 596.0}, {"date": "2009-06-29", "close": 23.383631628, "volume": 766.0}, {"date": "2009-06-30", "close": 23.383631628, "volume": 286.0}, {"date": "2009-07-01", "close": 23.383631628, "volume": 19.0}, {"date": "2009-07-02", "close": 23.383631628, "volume": 8.0}, {"date": "2009-07-03", "close": 23.383631628, "volume": 385.0}, {"date": "2009-07-06", "close": 23.383631628, "volume": 449.0}, {"date": "2009-07-07", "close": 23.383631628, "volume": 128.0}, {"date": "2009-07-08", "close": 23.383631628, "volume": 463.0}, {"date": "2009-07-10", "close": 23.383631628, "volume": 70.0}, {"date": "2009-07-13", "close": 23.383631628, "volume": 404.0}, {"date": "2009-07-14", "close": 23.383631628, "volume": 31.0}, {"date": "2009-07-15", "close": 31.178175504, "volume": 126.0}, {"date": "2009-07-16", "close": 31.178175504, "volume": 186.0}, {"date": "2009-07-20", "close": 23.383631628, "volume": 65.0}, {"date": "2009-07-21", "close": 23.383631628, "volume": 192.0}, {"date": "2009-07-22", "close": 23.383631628, "volume": 22.0}, {"date": "2009-07-23", "close": 23.383631628, "volume": 159.0}, {"date": "2009-07-24", "close": 23.383631628, "volume": 85.0}, {"date": "2009-07-27", "close": 23.383631628, "volume": 1.0}, {"date": "2009-07-28", "close": 23.383631628, "volume": 61.0}, {"date": "2009-07-29", "close": 23.383631628, "volume": 70.0}, {"date": "2009-07-30", "close": 23.383631628, "volume": 84.0}, {"date": "2009-07-31", "close": 23.383631628, "volume": 122.0}, {"date": "2009-08-03", "close": 23.383631628, "volume": 330.0}, {"date": "2009-08-04", "close": 23.383631628, "volume": 96.0}, {"date": "2009-08-05", "close": 23.383631628, "volume": 51.0}, {"date": "2009-08-06", "close": 31.178175504, "volume": 80.0}, {"date": "2009-08-07", "close": 31.178175504, "volume": 32.0}, {"date": "2009-08-10", "close": 38.97271938, "volume": 2001.0}, {"date": "2009-08-11", "close": 31.178175504, "volume": 747.0}, {"date": "2009-08-12", "close": 31.178175504, "volume": 656.0}, {"date": "2009-08-13", "close": 38.97271938, "volume": 417.0}, {"date": "2009-08-14", "close": 31.178175504, "volume": 106.0}, {"date": "2009-08-17", "close": 31.178175504, "volume": 660.0}, {"date": "2009-08-18", "close": 31.178175504, "volume": 128.0}, {"date": "2009-08-19", "close": 31.178175504, "volume": 6.0}, {"date": "2009-08-20", "close": 31.178175504, "volume": 278.0}, {"date": "2009-08-21", "close": 31.178175504, "volume": 566.0}, {"date": "2009-08-24", "close": 31.178175504, "volume": 289.0}, {"date": "2009-08-25", "close": 31.178175504, "volume": 310.0}, {"date": "2009-08-26", "close": 31.178175504, "volume": 510.0}, {"date": "2009-08-27", "close": 31.178175504, "volume": 19.0}, {"date": "2009-08-28", "close": 23.383631628, "volume": 122.0}, {"date": "2009-08-31", "close": 31.178175504, "volume": 192.0}, {"date": "2009-09-01", "close": 31.178175504, "volume": 185.0}, {"date": "2009-09-02", "close": 31.178175504, "volume": 42.0}, {"date": "2009-09-03", "close": 23.383631628, "volume": 179.0}, {"date": "2009-09-04", "close": 38.97271938, "volume": 707.0}, {"date": "2009-09-07", "close": 38.97271938, "volume": 90.0}, {"date": "2009-09-08", "close": 31.178175504, "volume": 72.0}, {"date": "2009-09-09", "close": 31.178175504, "volume": 368.0}, {"date": "2009-09-10", "close": 31.178175504, "volume": 645.0}, {"date": "2009-09-11", "close": 31.178175504, "volume": 38.0}, {"date": "2009-09-15", "close": 31.178175504, "volume": 1314.0}, {"date": "2009-09-16", "close": 46.767263256, "volume": 3220.0}, {"date": "2009-09-17", "close": 38.97271938, "volume": 1097.0}, {"date": "2009-09-18", "close": 46.767263256, "volume": 1586.0}, {"date": "2009-09-21", "close": 46.767263256, "volume": 436.0}, {"date": "2009-09-22", "close": 38.97271938, "volume": 411.0}, {"date": "2009-09-23", "close": 70.150894884, "volume": 5454.0}, {"date": "2009-09-24", "close": 62.356351008, "volume": 1702.0}, {"date": "2009-09-25", "close": 62.356351008, "volume": 1566.0}, {"date": "2009-09-28", "close": 54.561807132, "volume": 803.0}, {"date": "2009-09-29", "close": 54.561807132, "volume": 311.0}, {"date": "2009-09-30", "close": 46.767263256, "volume": 1511.0}, {"date": "2009-10-01", "close": 46.767263256, "volume": 37.0}, {"date": "2009-10-02", "close": 54.561807132, "volume": 744.0}, {"date": "2009-10-05", "close": 46.767263256, "volume": 538.0}, {"date": "2009-10-06", "close": 54.561807132, "volume": 403.0}, {"date": "2009-10-07", "close": 54.561807132, "volume": 2415.0}, {"date": "2009-10-08", "close": 70.150894884, "volume": 20804.0}, {"date": "2009-10-09", "close": 54.561807132, "volume": 5458.0}, {"date": "2009-10-12", "close": 54.561807132, "volume": 2382.0}, {"date": "2009-10-13", "close": 54.561807132, "volume": 817.0}, {"date": "2009-10-14", "close": 62.356351008, "volume": 1390.0}, {"date": "2009-10-15", "close": 62.356351008, "volume": 4036.0}, {"date": "2009-10-16", "close": 54.561807132, "volume": 561.0}, {"date": "2009-10-19", "close": 62.356351008, "volume": 4073.0}, {"date": "2009-10-20", "close": 54.561807132, "volume": 385.0}, {"date": "2009-10-21", "close": 54.561807132, "volume": 382.0}, {"date": "2009-10-22", "close": 46.767263256, "volume": 392.0}, {"date": "2009-10-23", "close": 46.767263256, "volume": 582.0}, {"date": "2009-10-26", "close": 46.767263256, "volume": 5417.0}, {"date": "2009-10-27", "close": 46.767263256, "volume": 925.0}, {"date": "2009-10-28", "close": 46.767263256, "volume": 318.0}, {"date": "2009-10-29", "close": 46.767263256, "volume": 51.0}, {"date": "2009-10-30", "close": 46.767263256, "volume": 537.0}, {"date": "2009-11-02", "close": 38.97271938, "volume": 2395.0}, {"date": "2009-11-03", "close": 46.767263256, "volume": 148.0}, {"date": "2009-11-04", "close": 46.767263256, "volume": 133.0}, {"date": "2009-11-05", "close": 38.97271938, "volume": 803.0}, {"date": "2009-11-06", "close": 38.97271938, "volume": 90.0}, {"date": "2009-11-09", "close": 46.767263256, "volume": 1061.0}, {"date": "2009-11-10", "close": 46.767263256, "volume": 224.0}, {"date": "2009-11-11", "close": 46.767263256, "volume": 237.0}, {"date": "2009-11-12", "close": 46.767263256, "volume": 131.0}, {"date": "2009-11-13", "close": 38.97271938, "volume": 112.0}, {"date": "2009-11-16", "close": 46.767263256, "volume": 100.0}, {"date": "2009-11-17", "close": 38.97271938, "volume": 187.0}, {"date": "2009-11-18", "close": 38.97271938, "volume": 295.0}, {"date": "2009-11-19", "close": 54.561807132, "volume": 1482.0}, {"date": "2009-11-20", "close": 46.767263256, "volume": 487.0}, {"date": "2009-11-23", "close": 46.767263256, "volume": 436.0}, {"date": "2009-11-24", "close": 54.561807132, "volume": 2084.0}, {"date": "2009-11-25", "close": 46.767263256, "volume": 1273.0}, {"date": "2009-11-26", "close": 46.767263256, "volume": 1179.0}, {"date": "2009-11-27", "close": 46.767263256, "volume": 712.0}, {"date": "2009-12-02", "close": 46.767263256, "volume": 756.0}, {"date": "2009-12-03", "close": 62.356351008, "volume": 2020.0}, {"date": "2009-12-04", "close": 54.561807132, "volume": 1148.0}, {"date": "2009-12-07", "close": 62.356351008, "volume": 754.0}, {"date": "2009-12-08", "close": 62.356351008, "volume": 3118.0}, {"date": "2009-12-09", "close": 62.356351008, "volume": 2139.0}, {"date": "2009-12-10", "close": 62.356351008, "volume": 1123.0}, {"date": "2009-12-11", "close": 54.561807132, "volume": 259.0}, {"date": "2009-12-14", "close": 54.561807132, "volume": 113.0}, {"date": "2009-12-15", "close": 54.561807132, "volume": 274.0}, {"date": "2009-12-16", "close": 54.561807132, "volume": 192.0}, {"date": "2009-12-17", "close": 54.561807132, "volume": 259.0}, {"date": "2009-12-18", "close": 54.561807132, "volume": 78.0}, {"date": "2009-12-21", "close": 54.561807132, "volume": 296.0}, {"date": "2009-12-23", "close": 54.561807132, "volume": 673.0}, {"date": "2009-12-24", "close": 54.561807132, "volume": 409.0}, {"date": "2009-12-29", "close": 46.767263256, "volume": 1806.0}, {"date": "2009-12-30", "close": 62.356351008, "volume": 474.0}, {"date": "2009-12-31", "close": 54.561807132, "volume": 26.0}, {"date": "2010-01-04", "close": 54.561807132, "volume": 341.0}, {"date": "2010-01-05", "close": 54.561807132, "volume": 5520.0}, {"date": "2010-01-06", "close": 62.356351008, "volume": 365.0}, {"date": "2010-01-07", "close": 62.356351008, "volume": 163.0}, {"date": "2010-01-08", "close": 54.561807132, "volume": 150.0}, {"date": "2010-01-11", "close": 54.561807132, "volume": 82.0}, {"date": "2010-01-12", "close": 54.561807132, "volume": 351.0}, {"date": "2010-01-13", "close": 70.150894884, "volume": 4029.0}, {"date": "2010-01-14", "close": 85.739982636, "volume": 6374.0}, {"date": "2010-01-15", "close": 77.94543876, "volume": 3495.0}, {"date": "2010-01-18", "close": 77.94543876, "volume": 15.0}, {"date": "2010-01-19", "close": 77.94543876, "volume": 183.0}, {"date": "2010-01-20", "close": 70.150894884, "volume": 2180.0}, {"date": "2010-01-21", "close": 85.739982636, "volume": 157.0}, {"date": "2010-01-22", "close": 70.150894884, "volume": 2003.0}, {"date": "2010-01-25", "close": 77.94543876, "volume": 138.0}, {"date": "2010-01-27", "close": 70.150894884, "volume": 127.0}, {"date": "2010-01-28", "close": 70.150894884, "volume": 275.0}, {"date": "2010-01-29", "close": 62.356351008, "volume": 2628.0}, {"date": "2010-02-01", "close": 62.356351008, "volume": 1640.0}, {"date": "2010-02-02", "close": 62.356351008, "volume": 422.0}, {"date": "2010-02-03", "close": 62.356351008, "volume": 1979.0}, {"date": "2010-02-04", "close": 70.150894884, "volume": 205.0}, {"date": "2010-02-05", "close": 54.561807132, "volume": 3792.0}, {"date": "2010-02-08", "close": 46.767263256, "volume": 5594.0}, {"date": "2010-02-09", "close": 54.561807132, "volume": 2929.0}, {"date": "2010-02-10", "close": 46.767263256, "volume": 194.0}, {"date": "2010-02-11", "close": 46.767263256, "volume": 379.0}, {"date": "2010-02-12", "close": 46.767263256, "volume": 207.0}, {"date": "2010-02-15", "close": 54.561807132, "volume": 229.0}, {"date": "2010-02-16", "close": 54.561807132, "volume": 248.0}, {"date": "2010-02-17", "close": 54.561807132, "volume": 51.0}, {"date": "2010-02-18", "close": 46.767263256, "volume": 382.0}, {"date": "2010-02-19", "close": 46.767263256, "volume": 367.0}, {"date": "2010-02-22", "close": 54.561807132, "volume": 360.0}, {"date": "2010-02-23", "close": 54.561807132, "volume": 148.0}, {"date": "2010-02-24", "close": 54.561807132, "volume": 51.0}, {"date": "2010-02-25", "close": 46.767263256, "volume": 3389.0}, {"date": "2010-02-26", "close": 46.767263256, "volume": 395.0}, {"date": "2010-03-01", "close": 46.767263256, "volume": 917.0}, {"date": "2010-03-02", "close": 46.767263256, "volume": 1093.0}, {"date": "2010-03-03", "close": 46.767263256, "volume": 157.0}, {"date": "2010-03-04", "close": 46.767263256, "volume": 67.0}, {"date": "2010-03-05", "close": 46.767263256, "volume": 80.0}, {"date": "2010-03-08", "close": 46.767263256, "volume": 2.0}, {"date": "2010-03-09", "close": 54.561807132, "volume": 448.0}, {"date": "2010-03-10", "close": 54.561807132, "volume": 216.0}, {"date": "2010-03-11", "close": 54.561807132, "volume": 1184.0}, {"date": "2010-03-12", "close": 54.561807132, "volume": 392.0}, {"date": "2010-03-15", "close": 54.561807132, "volume": 970.0}, {"date": "2010-03-16", "close": 62.356351008, "volume": 271.0}, {"date": "2010-03-17", "close": 54.561807132, "volume": 63.0}, {"date": "2010-03-18", "close": 54.561807132, "volume": 189.0}, {"date": "2010-03-19", "close": 54.561807132, "volume": 130.0}, {"date": "2010-03-22", "close": 54.561807132, "volume": 537.0}, {"date": "2010-03-23", "close": 54.561807132, "volume": 391.0}, {"date": "2010-03-24", "close": 46.767263256, "volume": 331.0}, {"date": "2010-03-25", "close": 54.561807132, "volume": 84.0}, {"date": "2010-03-26", "close": 54.561807132, "volume": 159.0}, {"date": "2010-03-29", "close": 54.561807132, "volume": 93.0}, {"date": "2010-03-30", "close": 54.561807132, "volume": 91.0}, {"date": "2010-03-31", "close": 54.561807132, "volume": 242.0}, {"date": "2010-04-01", "close": 54.561807132, "volume": 205.0}, {"date": "2010-04-06", "close": 54.561807132, "volume": 45.0}, {"date": "2010-04-07", "close": 54.561807132, "volume": 398.0}, {"date": "2010-04-08", "close": 46.767263256, "volume": 2630.0}, {"date": "2010-04-09", "close": 46.767263256, "volume": 1809.0}, {"date": "2010-04-12", "close": 46.767263256, "volume": 840.0}, {"date": "2010-04-13", "close": 38.97271938, "volume": 595.0}, {"date": "2010-04-14", "close": 46.767263256, "volume": 1273.0}, {"date": "2010-04-15", "close": 46.767263256, "volume": 602.0}, {"date": "2010-04-16", "close": 54.561807132, "volume": 70.0}, {"date": "2010-04-19", "close": 46.767263256, "volume": 145.0}, {"date": "2010-04-20", "close": 46.767263256, "volume": 257.0}, {"date": "2010-04-21", "close": 46.767263256, "volume": 558.0}, {"date": "2010-04-22", "close": 46.767263256, "volume": 64.0}, {"date": "2010-04-23", "close": 46.767263256, "volume": 188.0}, {"date": "2010-04-27", "close": 46.767263256, "volume": 80.0}, {"date": "2010-04-28", "close": 38.97271938, "volume": 545.0}, {"date": "2010-04-29", "close": 46.767263256, "volume": 92.0}, {"date": "2010-04-30", "close": 38.97271938, "volume": 316.0}, {"date": "2010-05-03", "close": 38.97271938, "volume": 539.0}, {"date": "2010-05-04", "close": 38.97271938, "volume": 642.0}, {"date": "2010-05-05", "close": 38.97271938, "volume": 1527.0}, {"date": "2010-05-06", "close": 38.97271938, "volume": 956.0}, {"date": "2010-05-07", "close": 38.97271938, "volume": 1260.0}, {"date": "2010-05-10", "close": 38.97271938, "volume": 192.0}, {"date": "2010-05-11", "close": 38.97271938, "volume": 272.0}, {"date": "2010-05-12", "close": 38.97271938, "volume": 103.0}, {"date": "2010-05-13", "close": 38.97271938, "volume": 321.0}, {"date": "2010-05-14", "close": 38.97271938, "volume": 144.0}, {"date": "2010-05-17", "close": 38.97271938, "volume": 133.0}, {"date": "2010-05-18", "close": 38.97271938, "volume": 128.0}, {"date": "2010-05-19", "close": 31.178175504, "volume": 301.0}, {"date": "2010-05-20", "close": 31.178175504, "volume": 386.0}, {"date": "2010-05-21", "close": 31.178175504, "volume": 7079.0}, {"date": "2010-05-24", "close": 31.178175504, "volume": 377.0}, {"date": "2010-05-25", "close": 31.178175504, "volume": 91.0}, {"date": "2010-05-26", "close": 23.383631628, "volume": 881.0}, {"date": "2010-05-27", "close": 23.383631628, "volume": 661.0}, {"date": "2010-05-28", "close": 31.178175504, "volume": 414.0}, {"date": "2010-05-31", "close": 31.178175504, "volume": 257.0}, {"date": "2010-06-02", "close": 31.178175504, "volume": 21.0}, {"date": "2010-06-03", "close": 23.383631628, "volume": 63.0}, {"date": "2010-06-04", "close": 23.383631628, "volume": 113.0}, {"date": "2010-06-07", "close": 23.383631628, "volume": 189.0}, {"date": "2010-06-08", "close": 23.383631628, "volume": 198.0}, {"date": "2010-06-09", "close": 23.383631628, "volume": 60.0}, {"date": "2010-06-10", "close": 31.178175504, "volume": 1549.0}, {"date": "2010-06-11", "close": 31.178175504, "volume": 144.0}, {"date": "2010-06-15", "close": 31.178175504, "volume": 350.0}, {"date": "2010-06-16", "close": 23.383631628, "volume": 303.0}, {"date": "2010-06-17", "close": 23.383631628, "volume": 296.0}, {"date": "2010-06-18", "close": 23.383631628, "volume": 37.0}, {"date": "2010-06-21", "close": 23.383631628, "volume": 28.0}, {"date": "2010-06-22", "close": 23.383631628, "volume": 1842.0}, {"date": "2010-06-23", "close": 23.383631628, "volume": 134.0}, {"date": "2010-06-24", "close": 23.383631628, "volume": 217.0}, {"date": "2010-06-25", "close": 23.383631628, "volume": 486.0}, {"date": "2010-06-28", "close": 15.589087752, "volume": 714.0}, {"date": "2010-06-29", "close": 15.589087752, "volume": 554.0}, {"date": "2010-06-30", "close": 15.589087752, "volume": 660.0}, {"date": "2010-07-02", "close": 23.383631628, "volume": 111.0}, {"date": "2010-07-05", "close": 23.383631628, "volume": 22.0}, {"date": "2010-07-07", "close": 23.383631628, "volume": 2051.0}, {"date": "2010-07-08", "close": 23.383631628, "volume": 161.0}, {"date": "2010-07-09", "close": 23.383631628, "volume": 901.0}, {"date": "2010-07-13", "close": 23.383631628, "volume": 697.0}, {"date": "2010-07-14", "close": 23.383631628, "volume": 240.0}, {"date": "2010-07-15", "close": 23.383631628, "volume": 344.0}, {"date": "2010-07-16", "close": 23.383631628, "volume": 77.0}, {"date": "2010-07-19", "close": 23.383631628, "volume": 504.0}, {"date": "2010-07-20", "close": 23.383631628, "volume": 20.0}, {"date": "2010-07-21", "close": 23.383631628, "volume": 629.0}, {"date": "2010-07-22", "close": 23.383631628, "volume": 160.0}, {"date": "2010-07-23", "close": 23.383631628, "volume": 342.0}, {"date": "2010-07-26", "close": 23.383631628, "volume": 295.0}, {"date": "2010-07-27", "close": 23.383631628, "volume": 271.0}, {"date": "2010-07-28", "close": 23.383631628, "volume": 363.0}, {"date": "2010-07-29", "close": 23.383631628, "volume": 96.0}, {"date": "2010-07-30", "close": 23.383631628, "volume": 143.0}, {"date": "2010-08-03", "close": 23.383631628, "volume": 0.0}, {"date": "2010-08-04", "close": 23.383631628, "volume": 661.0}, {"date": "2010-08-06", "close": 23.383631628, "volume": 391.0}, {"date": "2010-08-09", "close": 23.383631628, "volume": 1.0}, {"date": "2010-08-10", "close": 23.383631628, "volume": 42.0}, {"date": "2010-08-11", "close": 23.383631628, "volume": 3369.0}, {"date": "2010-08-12", "close": 31.178175504, "volume": 812.0}, {"date": "2010-08-13", "close": 31.178175504, "volume": 249.0}, {"date": "2010-08-17", "close": 31.178175504, "volume": 217.0}, {"date": "2010-08-19", "close": 31.178175504, "volume": 135.0}, {"date": "2010-08-20", "close": 31.178175504, "volume": 26.0}, {"date": "2010-08-23", "close": 31.178175504, "volume": 137.0}, {"date": "2010-08-24", "close": 23.383631628, "volume": 51.0}, {"date": "2010-08-25", "close": 23.383631628, "volume": 180.0}, {"date": "2010-08-26", "close": 23.383631628, "volume": 83.0}, {"date": "2010-08-31", "close": 23.383631628, "volume": 96.0}, {"date": "2010-09-02", "close": 23.383631628, "volume": 4.0}, {"date": "2010-09-03", "close": 23.383631628, "volume": 1213.0}, {"date": "2010-09-06", "close": 23.383631628, "volume": 2513.0}, {"date": "2010-09-07", "close": 23.383631628, "volume": 165.0}, {"date": "2010-09-08", "close": 23.383631628, "volume": 272.0}, {"date": "2010-09-09", "close": 23.383631628, "volume": 3.0}, {"date": "2010-09-10", "close": 23.383631628, "volume": 4.0}, {"date": "2010-09-13", "close": 46.767263256, "volume": 7116.0}, {"date": "2010-09-14", "close": 31.178175504, "volume": 1000.0}, {"date": "2010-09-15", "close": 38.97271938, "volume": 943.0}, {"date": "2010-09-16", "close": 31.178175504, "volume": 169.0}, {"date": "2010-09-17", "close": 38.97271938, "volume": 537.0}, {"date": "2010-09-20", "close": 38.97271938, "volume": 34.0}, {"date": "2010-09-21", "close": 38.97271938, "volume": 160.0}, {"date": "2010-09-22", "close": 31.178175504, "volume": 281.0}, {"date": "2010-09-23", "close": 38.97271938, "volume": 38.0}, {"date": "2010-09-24", "close": 31.178175504, "volume": 302.0}, {"date": "2010-09-27", "close": 38.97271938, "volume": 154.0}, {"date": "2010-09-28", "close": 31.178175504, "volume": 142.0}, {"date": "2010-09-29", "close": 31.178175504, "volume": 62.0}, {"date": "2010-09-30", "close": 31.178175504, "volume": 130.0}, {"date": "2010-10-04", "close": 31.178175504, "volume": 57.0}, {"date": "2010-10-05", "close": 31.178175504, "volume": 5185.0}, {"date": "2010-10-06", "close": 31.178175504, "volume": 729.0}, {"date": "2010-10-07", "close": 31.178175504, "volume": 96.0}, {"date": "2010-10-08", "close": 38.97271938, "volume": 828.0}, {"date": "2010-10-11", "close": 38.97271938, "volume": 5036.0}, {"date": "2010-10-12", "close": 46.767263256, "volume": 3894.0}, {"date": "2010-10-13", "close": 46.767263256, "volume": 817.0}, {"date": "2010-10-14", "close": 46.767263256, "volume": 1142.0}, {"date": "2010-10-15", "close": 46.767263256, "volume": 344.0}, {"date": "2010-10-18", "close": 38.97271938, "volume": 2144.0}, {"date": "2010-10-19", "close": 38.97271938, "volume": 631.0}, {"date": "2010-10-20", "close": 38.97271938, "volume": 154.0}, {"date": "2010-10-21", "close": 38.97271938, "volume": 574.0}, {"date": "2010-10-22", "close": 38.97271938, "volume": 32.0}, {"date": "2010-10-25", "close": 31.178175504, "volume": 202.0}, {"date": "2010-10-26", "close": 38.97271938, "volume": 95.0}, {"date": "2010-10-28", "close": 31.178175504, "volume": 378.0}, {"date": "2010-11-01", "close": 38.97271938, "volume": 1214.0}, {"date": "2010-11-02", "close": 38.97271938, "volume": 398.0}, {"date": "2010-11-03", "close": 38.97271938, "volume": 173.0}, {"date": "2010-11-04", "close": 38.97271938, "volume": 712.0}, {"date": "2010-11-05", "close": 38.97271938, "volume": 359.0}, {"date": "2010-11-08", "close": 31.178175504, "volume": 141.0}, {"date": "2010-11-09", "close": 31.178175504, "volume": 401.0}, {"date": "2010-11-10", "close": 38.97271938, "volume": 72.0}, {"date": "2010-11-11", "close": 31.178175504, "volume": 185.0}, {"date": "2010-11-12", "close": 38.97271938, "volume": 30.0}, {"date": "2010-11-15", "close": 38.97271938, "volume": 29.0}, {"date": "2010-11-17", "close": 31.178175504, "volume": 158.0}, {"date": "2010-11-18", "close": 31.178175504, "volume": 399.0}, {"date": "2010-11-19", "close": 31.178175504, "volume": 4.0}, {"date": "2010-11-22", "close": 38.97271938, "volume": 78.0}, {"date": "2010-11-23", "close": 31.178175504, "volume": 128.0}, {"date": "2010-11-24", "close": 31.178175504, "volume": 71.0}, {"date": "2010-11-25", "close": 31.178175504, "volume": 6.0}, {"date": "2010-11-26", "close": 31.178175504, "volume": 424.0}, {"date": "2010-11-29", "close": 31.178175504, "volume": 282.0}, {"date": "2010-11-30", "close": 31.178175504, "volume": 62.0}, {"date": "2010-12-01", "close": 31.178175504, "volume": 355.0}, {"date": "2010-12-02", "close": 31.178175504, "volume": 204.0}, {"date": "2010-12-03", "close": 31.178175504, "volume": 128.0}, {"date": "2010-12-06", "close": 31.178175504, "volume": 28.0}, {"date": "2010-12-07", "close": 31.178175504, "volume": 90.0}, {"date": "2010-12-08", "close": 31.178175504, "volume": 13.0}, {"date": "2010-12-09", "close": 38.97271938, "volume": 2722.0}, {"date": "2010-12-10", "close": 38.97271938, "volume": 994.0}, {"date": "2010-12-13", "close": 38.97271938, "volume": 79.0}, {"date": "2010-12-14", "close": 38.97271938, "volume": 841.0}, {"date": "2010-12-16", "close": 38.97271938, "volume": 321.0}, {"date": "2010-12-17", "close": 38.97271938, "volume": 804.0}, {"date": "2010-12-20", "close": 38.97271938, "volume": 141.0}, {"date": "2010-12-21", "close": 38.97271938, "volume": 153.0}, {"date": "2010-12-22", "close": 31.178175504, "volume": 257.0}, {"date": "2010-12-23", "close": 31.178175504, "volume": 39.0}, {"date": "2010-12-29", "close": 38.97271938, "volume": 38.0}, {"date": "2010-12-30", "close": 38.97271938, "volume": 256.0}, {"date": "2010-12-31", "close": 38.97271938, "volume": 64.0}, {"date": "2011-01-04", "close": 38.97271938, "volume": 76.0}, {"date": "2011-01-05", "close": 38.97271938, "volume": 45.0}, {"date": "2011-01-06", "close": 38.97271938, "volume": 267.0}, {"date": "2011-01-07", "close": 38.97271938, "volume": 900.0}, {"date": "2011-01-10", "close": 38.97271938, "volume": 1024.0}, {"date": "2011-01-11", "close": 38.97271938, "volume": 292.0}, {"date": "2011-01-12", "close": 38.97271938, "volume": 182.0}, {"date": "2011-01-13", "close": 38.97271938, "volume": 141.0}, {"date": "2011-01-14", "close": 38.97271938, "volume": 38.0}, {"date": "2011-01-17", "close": 38.97271938, "volume": 64.0}, {"date": "2011-01-18", "close": 38.97271938, "volume": 149.0}, {"date": "2011-01-19", "close": 31.178175504, "volume": 247.0}, {"date": "2011-01-20", "close": 38.97271938, "volume": 65.0}, {"date": "2011-01-21", "close": 38.97271938, "volume": 40.0}, {"date": "2011-01-24", "close": 38.97271938, "volume": 58.0}, {"date": "2011-01-27", "close": 31.178175504, "volume": 32.0}, {"date": "2011-01-28", "close": 31.178175504, "volume": 428.0}, {"date": "2011-01-31", "close": 38.97271938, "volume": 314.0}, {"date": "2011-02-02", "close": 31.178175504, "volume": 221.0}, {"date": "2011-02-03", "close": 31.178175504, "volume": 9.0}, {"date": "2011-02-04", "close": 38.97271938, "volume": 373.0}, {"date": "2011-02-07", "close": 38.97271938, "volume": 77.0}, {"date": "2011-02-08", "close": 38.97271938, "volume": 176.0}, {"date": "2011-02-09", "close": 31.178175504, "volume": 133.0}, {"date": "2011-02-10", "close": 31.178175504, "volume": 8.0}, {"date": "2011-02-11", "close": 31.178175504, "volume": 2.0}, {"date": "2011-02-14", "close": 38.97271938, "volume": 13.0}, {"date": "2011-02-15", "close": 38.97271938, "volume": 64.0}, {"date": "2011-02-16", "close": 31.178175504, "volume": 64.0}, {"date": "2011-02-17", "close": 31.178175504, "volume": 29.0}, {"date": "2011-02-18", "close": 38.97271938, "volume": 239.0}, {"date": "2011-02-21", "close": 31.178175504, "volume": 66.0}, {"date": "2011-02-22", "close": 31.178175504, "volume": 139.0}, {"date": "2011-02-23", "close": 31.178175504, "volume": 92.0}, {"date": "2011-02-24", "close": 31.178175504, "volume": 1058.0}, {"date": "2011-02-28", "close": 31.178175504, "volume": 365.0}, {"date": "2011-03-01", "close": 31.178175504, "volume": 2307.0}, {"date": "2011-03-02", "close": 31.178175504, "volume": 336.0}, {"date": "2011-03-03", "close": 23.383631628, "volume": 60.0}, {"date": "2011-03-04", "close": 31.178175504, "volume": 328.0}, {"date": "2011-03-07", "close": 23.383631628, "volume": 521.0}, {"date": "2011-03-08", "close": 23.383631628, "volume": 32.0}, {"date": "2011-03-09", "close": 31.178175504, "volume": 304.0}, {"date": "2011-03-10", "close": 31.178175504, "volume": 770.0}, {"date": "2011-03-11", "close": 23.383631628, "volume": 237.0}, {"date": "2011-03-14", "close": 31.178175504, "volume": 380.0}, {"date": "2011-03-15", "close": 31.178175504, "volume": 299.0}, {"date": "2011-03-16", "close": 31.178175504, "volume": 255.0}, {"date": "2011-03-17", "close": 23.383631628, "volume": 733.0}, {"date": "2011-03-18", "close": 23.383631628, "volume": 64.0}, {"date": "2011-03-21", "close": 31.178175504, "volume": 321.0}, {"date": "2011-03-22", "close": 31.178175504, "volume": 1760.0}, {"date": "2011-03-23", "close": 31.178175504, "volume": 160.0}, {"date": "2011-03-24", "close": 31.178175504, "volume": 206.0}, {"date": "2011-03-25", "close": 31.178175504, "volume": 798.0}, {"date": "2011-03-28", "close": 31.178175504, "volume": 102.0}, {"date": "2011-03-29", "close": 31.178175504, "volume": 257.0}, {"date": "2011-03-30", "close": 31.178175504, "volume": 129.0}, {"date": "2011-04-01", "close": 31.178175504, "volume": 621.0}, {"date": "2011-04-04", "close": 31.178175504, "volume": 531.0}, {"date": "2011-04-05", "close": 31.178175504, "volume": 315.0}, {"date": "2011-04-06", "close": 31.178175504, "volume": 290.0}, {"date": "2011-04-07", "close": 31.178175504, "volume": 4125.0}, {"date": "2011-04-08", "close": 31.178175504, "volume": 386.0}, {"date": "2011-04-11", "close": 31.178175504, "volume": 316.0}, {"date": "2011-04-12", "close": 31.178175504, "volume": 962.0}, {"date": "2011-04-14", "close": 31.178175504, "volume": 64.0}, {"date": "2011-04-15", "close": 31.178175504, "volume": 29.0}, {"date": "2011-04-18", "close": 23.383631628, "volume": 474.0}, {"date": "2011-04-19", "close": 23.383631628, "volume": 26.0}, {"date": "2011-04-20", "close": 31.178175504, "volume": 64.0}, {"date": "2011-04-21", "close": 31.178175504, "volume": 1059.0}, {"date": "2011-04-27", "close": 31.178175504, "volume": 263.0}, {"date": "2011-04-28", "close": 23.383631628, "volume": 64.0}, {"date": "2011-04-29", "close": 23.383631628, "volume": 1326.0}, {"date": "2011-05-02", "close": 23.383631628, "volume": 4982.0}, {"date": "2011-05-03", "close": 23.383631628, "volume": 522.0}, {"date": "2011-05-04", "close": 23.383631628, "volume": 1828.0}, {"date": "2011-05-05", "close": 23.383631628, "volume": 92.0}, {"date": "2011-05-06", "close": 31.178175504, "volume": 32.0}, {"date": "2011-05-09", "close": 23.383631628, "volume": 770.0}, {"date": "2011-05-10", "close": 23.383631628, "volume": 298.0}, {"date": "2011-05-11", "close": 23.383631628, "volume": 770.0}, {"date": "2011-05-12", "close": 23.383631628, "volume": 711.0}, {"date": "2011-05-13", "close": 23.383631628, "volume": 167.0}, {"date": "2011-05-16", "close": 23.383631628, "volume": 208.0}, {"date": "2011-05-17", "close": 23.383631628, "volume": 158.0}, {"date": "2011-05-18", "close": 23.383631628, "volume": 46.0}, {"date": "2011-05-19", "close": 23.383631628, "volume": 615.0}, {"date": "2011-05-20", "close": 23.383631628, "volume": 51.0}, {"date": "2011-05-24", "close": 23.383631628, "volume": 324.0}, {"date": "2011-05-26", "close": 23.383631628, "volume": 26.0}, {"date": "2011-05-30", "close": 23.383631628, "volume": 34.0}, {"date": "2011-05-31", "close": 23.383631628, "volume": 160.0}, {"date": "2011-06-01", "close": 15.589087752, "volume": 216.0}, {"date": "2011-06-02", "close": 15.589087752, "volume": 193.0}, {"date": "2011-06-06", "close": 23.383631628, "volume": 903.0}, {"date": "2011-06-07", "close": 15.589087752, "volume": 74.0}, {"date": "2011-06-08", "close": 15.589087752, "volume": 61.0}, {"date": "2011-06-09", "close": 15.589087752, "volume": 81.0}, {"date": "2011-06-10", "close": 15.589087752, "volume": 67.0}, {"date": "2011-06-14", "close": 15.589087752, "volume": 67.0}, {"date": "2011-06-15", "close": 23.383631628, "volume": 254.0}, {"date": "2011-06-16", "close": 15.589087752, "volume": 456.0}, {"date": "2011-06-17", "close": 23.383631628, "volume": 1518.0}, {"date": "2011-06-20", "close": 23.383631628, "volume": 736.0}, {"date": "2011-06-21", "close": 23.383631628, "volume": 149.0}, {"date": "2011-06-22", "close": 23.383631628, "volume": 54.0}, {"date": "2011-06-24", "close": 15.589087752, "volume": 58.0}, {"date": "2011-06-27", "close": 15.589087752, "volume": 419.0}, {"date": "2011-06-28", "close": 15.589087752, "volume": 247.0}, {"date": "2011-06-29", "close": 15.589087752, "volume": 134.0}, {"date": "2011-06-30", "close": 23.383631628, "volume": 5764.0}, {"date": "2011-07-01", "close": 23.383631628, "volume": 717.0}, {"date": "2011-07-04", "close": 31.178175504, "volume": 240.0}, {"date": "2011-07-05", "close": 31.178175504, "volume": 48.0}, {"date": "2011-07-06", "close": 31.178175504, "volume": 32.0}, {"date": "2011-07-07", "close": 31.178175504, "volume": 321.0}, {"date": "2011-07-08", "close": 31.178175504, "volume": 77.0}, {"date": "2011-07-12", "close": 23.383631628, "volume": 311.0}, {"date": "2011-07-13", "close": 23.383631628, "volume": 115.0}, {"date": "2011-07-14", "close": 23.383631628, "volume": 6.0}, {"date": "2011-07-18", "close": 23.383631628, "volume": 106.0}, {"date": "2011-07-19", "close": 23.383631628, "volume": 148.0}, {"date": "2011-07-20", "close": 23.383631628, "volume": 326.0}, {"date": "2011-07-22", "close": 23.383631628, "volume": 505.0}, {"date": "2011-07-25", "close": 23.383631628, "volume": 71.0}, {"date": "2011-07-26", "close": 23.383631628, "volume": 13.0}, {"date": "2011-07-27", "close": 23.383631628, "volume": 5.0}, {"date": "2011-07-28", "close": 23.383631628, "volume": 1060.0}, {"date": "2011-07-29", "close": 31.178175504, "volume": 32.0}, {"date": "2011-08-01", "close": 31.178175504, "volume": 411.0}, {"date": "2011-08-02", "close": 23.383631628, "volume": 745.0}, {"date": "2011-08-05", "close": 23.383631628, "volume": 458.0}, {"date": "2011-08-08", "close": 15.589087752, "volume": 24.0}, {"date": "2011-08-09", "close": 15.589087752, "volume": 11891.0}, {"date": "2011-08-11", "close": 23.383631628, "volume": 641.0}, {"date": "2011-08-12", "close": 15.589087752, "volume": 6623.0}, {"date": "2011-08-17", "close": 23.383631628, "volume": 714.0}, {"date": "2011-08-19", "close": 23.383631628, "volume": 3231.0}, {"date": "2011-08-22", "close": 23.383631628, "volume": 641.0}, {"date": "2011-08-23", "close": 23.383631628, "volume": 1134.0}, {"date": "2011-08-24", "close": 15.589087752, "volume": 252.0}, {"date": "2011-08-25", "close": 15.589087752, "volume": 64.0}, {"date": "2011-08-31", "close": 15.589087752, "volume": 1.0}, {"date": "2011-09-01", "close": 15.589087752, "volume": 97.0}, {"date": "2011-09-05", "close": 15.589087752, "volume": 426.0}, {"date": "2011-09-06", "close": 15.589087752, "volume": 398.0}, {"date": "2011-09-09", "close": 23.383631628, "volume": 157.0}, {"date": "2011-09-12", "close": 15.589087752, "volume": 5.0}, {"date": "2011-09-13", "close": 23.383631628, "volume": 2033.0}, {"date": "2011-09-14", "close": 15.589087752, "volume": 13.0}, {"date": "2011-09-16", "close": 23.383631628, "volume": 128.0}, {"date": "2011-09-19", "close": 15.589087752, "volume": 513.0}, {"date": "2011-09-20", "close": 15.589087752, "volume": 128.0}, {"date": "2011-09-21", "close": 15.589087752, "volume": 2874.0}, {"date": "2011-09-22", "close": 15.589087752, "volume": 4280.0}, {"date": "2011-09-23", "close": 15.589087752, "volume": 128.0}, {"date": "2011-09-26", "close": 15.589087752, "volume": 1103.0}, {"date": "2011-09-27", "close": 15.589087752, "volume": 674.0}, {"date": "2011-09-28", "close": 15.589087752, "volume": 31.0}, {"date": "2011-09-29", "close": 15.589087752, "volume": 321.0}, {"date": "2011-09-30", "close": 15.589087752, "volume": 64.0}, {"date": "2011-10-03", "close": 15.589087752, "volume": 513.0}, {"date": "2011-10-05", "close": 15.589087752, "volume": 335.0}, {"date": "2011-10-06", "close": 15.589087752, "volume": 576.0}, {"date": "2011-10-07", "close": 15.589087752, "volume": 125.0}, {"date": "2011-10-10", "close": 15.589087752, "volume": 209.0}, {"date": "2011-10-11", "close": 15.589087752, "volume": 205.0}, {"date": "2011-10-12", "close": 15.589087752, "volume": 32.0}, {"date": "2011-10-13", "close": 15.589087752, "volume": 578.0}, {"date": "2011-10-14", "close": 15.589087752, "volume": 78.0}, {"date": "2011-10-17", "close": 15.589087752, "volume": 135.0}, {"date": "2011-10-18", "close": 7.794543876, "volume": 708.0}, {"date": "2011-10-19", "close": 15.589087752, "volume": 475.0}, {"date": "2011-10-20", "close": 15.589087752, "volume": 488.0}, {"date": "2011-10-24", "close": 15.589087752, "volume": 64.0}, {"date": "2011-10-25", "close": 15.589087752, "volume": 38.0}, {"date": "2011-10-26", "close": 7.794543876, "volume": 139.0}, {"date": "2011-10-27", "close": 15.589087752, "volume": 194.0}, {"date": "2011-10-28", "close": 15.589087752, "volume": 13.0}, {"date": "2011-10-31", "close": 15.589087752, "volume": 17.0}, {"date": "2011-11-01", "close": 15.589087752, "volume": 8.0}, {"date": "2011-11-02", "close": 15.589087752, "volume": 192.0}, {"date": "2011-11-03", "close": 15.589087752, "volume": 128.0}, {"date": "2011-11-08", "close": 15.589087752, "volume": 1284.0}, {"date": "2011-11-09", "close": 7.794543876, "volume": 160.0}, {"date": "2011-11-14", "close": 15.589087752, "volume": 162.0}, {"date": "2011-11-15", "close": 7.794543876, "volume": 3.0}, {"date": "2011-11-16", "close": 7.794543876, "volume": 192.0}, {"date": "2011-11-17", "close": 7.794543876, "volume": 13.0}, {"date": "2011-11-18", "close": 7.794543876, "volume": 24.0}, {"date": "2011-11-22", "close": 7.794543876, "volume": 0.0}, {"date": "2011-11-25", "close": 7.794543876, "volume": 1.0}, {"date": "2011-11-28", "close": 7.794543876, "volume": 64.0}, {"date": "2011-11-29", "close": 15.589087752, "volume": 42.0}, {"date": "2011-11-30", "close": 15.589087752, "volume": 32.0}, {"date": "2011-12-02", "close": 15.589087752, "volume": 51.0}, {"date": "2011-12-05", "close": 7.794543876, "volume": 128.0}, {"date": "2011-12-07", "close": 7.794543876, "volume": 1.0}, {"date": "2011-12-09", "close": 7.794543876, "volume": 26.0}, {"date": "2011-12-12", "close": 7.794543876, "volume": 34.0}, {"date": "2011-12-13", "close": 7.794543876, "volume": 1450.0}, {"date": "2011-12-14", "close": 7.794543876, "volume": 47.0}, {"date": "2011-12-16", "close": 7.794543876, "volume": 85.0}, {"date": "2011-12-19", "close": 7.794543876, "volume": 41.0}, {"date": "2011-12-21", "close": 7.794543876, "volume": 1084.0}, {"date": "2012-01-05", "close": 15.589087752, "volume": 1073.0}, {"date": "2012-01-09", "close": 15.589087752, "volume": 77.0}, {"date": "2012-01-10", "close": 7.794543876, "volume": 13.0}, {"date": "2012-01-16", "close": 15.589087752, "volume": 359.0}, {"date": "2012-01-17", "close": 15.589087752, "volume": 128.0}, {"date": "2012-01-19", "close": 7.794543876, "volume": 52.0}, {"date": "2012-01-25", "close": 7.794543876, "volume": 378.0}, {"date": "2012-01-27", "close": 15.589087752, "volume": 96.0}, {"date": "2012-01-31", "close": 7.794543876, "volume": 3.0}, {"date": "2012-02-01", "close": 7.794543876, "volume": 95.0}, {"date": "2012-02-02", "close": 7.794543876, "volume": 1371.0}, {"date": "2012-02-03", "close": 7.794543876, "volume": 26.0}, {"date": "2012-02-08", "close": 7.794543876, "volume": 32.0}, {"date": "2012-02-09", "close": 15.589087752, "volume": 321.0}, {"date": "2012-02-10", "close": 7.794543876, "volume": 62.0}, {"date": "2012-02-13", "close": 15.589087752, "volume": 128.0}, {"date": "2012-02-14", "close": 7.794543876, "volume": 81.0}, {"date": "2012-02-16", "close": 7.794543876, "volume": 1347.0}, {"date": "2012-02-17", "close": 7.794543876, "volume": 3.0}, {"date": "2012-02-22", "close": 7.794543876, "volume": 1051.0}, {"date": "2012-02-24", "close": 15.589087752, "volume": 321.0}, {"date": "2012-02-27", "close": 7.794543876, "volume": 437.0}, {"date": "2012-02-29", "close": 7.794543876, "volume": 156.0}, {"date": "2012-03-01", "close": 7.794543876, "volume": 3007.0}, {"date": "2012-03-02", "close": 7.794543876, "volume": 38.0}, {"date": "2012-03-05", "close": 7.794543876, "volume": 6.0}, {"date": "2012-03-06", "close": 7.794543876, "volume": 26.0}, {"date": "2012-03-07", "close": 7.794543876, "volume": 4170.0}, {"date": "2012-03-08", "close": 7.794543876, "volume": 96.0}, {"date": "2012-03-12", "close": 7.794543876, "volume": 38.0}, {"date": "2012-03-15", "close": 7.794543876, "volume": 802.0}, {"date": "2012-03-16", "close": 7.794543876, "volume": 27.0}, {"date": "2012-03-19", "close": 7.794543876, "volume": 8089.0}, {"date": "2012-03-20", "close": 7.794543876, "volume": 2171.0}, {"date": "2012-03-21", "close": 7.794543876, "volume": 667.0}, {"date": "2012-03-23", "close": 7.794543876, "volume": 255.0}, {"date": "2012-03-26", "close": 7.794543876, "volume": 385.0}, {"date": "2012-03-28", "close": 7.794543876, "volume": 3088.0}, {"date": "2012-03-29", "close": 7.794543876, "volume": 2487.0}, {"date": "2012-03-30", "close": 7.794543876, "volume": 258.0}, {"date": "2012-04-02", "close": 7.794543876, "volume": 390.0}, {"date": "2012-04-03", "close": 7.794543876, "volume": 1770.0}, {"date": "2012-04-04", "close": 7.794543876, "volume": 470.0}, {"date": "2012-04-05", "close": 7.794543876, "volume": 51.0}, {"date": "2012-04-11", "close": 7.794543876, "volume": 64.0}, {"date": "2012-04-12", "close": 7.794543876, "volume": 128.0}, {"date": "2012-04-13", "close": 7.794543876, "volume": 64.0}, {"date": "2012-04-16", "close": 7.794543876, "volume": 64.0}, {"date": "2012-04-18", "close": 7.794543876, "volume": 347.0}, {"date": "2012-04-19", "close": 7.794543876, "volume": 449.0}, {"date": "2012-04-20", "close": 7.794543876, "volume": 975.0}, {"date": "2012-04-24", "close": 7.794543876, "volume": 128.0}, {"date": "2012-04-26", "close": 7.794543876, "volume": 64.0}, {"date": "2012-04-27", "close": 7.794543876, "volume": 0.0}, {"date": "2012-04-30", "close": 7.794543876, "volume": 128.0}, {"date": "2012-05-02", "close": 7.794543876, "volume": 64.0}, {"date": "2012-05-03", "close": 7.794543876, "volume": 1411.0}, {"date": "2012-05-04", "close": 7.794543876, "volume": 2566.0}, {"date": "2012-05-07", "close": 7.794543876, "volume": 69.0}, {"date": "2012-05-09", "close": 7.794543876, "volume": 641.0}, {"date": "2012-05-14", "close": 7.794543876, "volume": 385.0}, {"date": "2012-06-06", "close": 7.794543876, "volume": 26.0}, {"date": "2012-06-26", "close": 7.794543876, "volume": 66.0}, {"date": "2012-07-04", "close": 7.794543876, "volume": 64.0}, {"date": "2012-07-09", "close": 7.794543876, "volume": 0.0}, {"date": "2012-07-27", "close": 7.794543876, "volume": 128.0}, {"date": "2012-08-01", "close": 7.794543876, "volume": 51.0}, {"date": "2012-08-06", "close": 7.794543876, "volume": 64.0}, {"date": "2012-08-30", "close": 7.794543876, "volume": 1283.0}, {"date": "2012-08-31", "close": 7.794543876, "volume": 192.0}, {"date": "2012-09-11", "close": 7.794543876, "volume": 192.0}, {"date": "2012-09-18", "close": 7.794543876, "volume": 77.0}, {"date": "2012-09-19", "close": 7.794543876, "volume": 385.0}, {"date": "2012-09-21", "close": 7.794543876, "volume": 64.0}, {"date": "2012-09-27", "close": 7.794543876, "volume": 4081.0}, {"date": "2012-09-28", "close": 7.794543876, "volume": 1861.0}, {"date": "2012-10-01", "close": 7.794543876, "volume": 64.0}, {"date": "2012-10-04", "close": 7.794543876, "volume": 1536.0}, {"date": "2012-10-09", "close": 7.794543876, "volume": 64.0}, {"date": "2012-10-11", "close": 7.794543876, "volume": 64.0}, {"date": "2012-10-12", "close": 7.794543876, "volume": 64.0}, {"date": "2012-10-15", "close": 7.794543876, "volume": 10.0}, {"date": "2012-11-02", "close": 7.794543876, "volume": 77.0}, {"date": "2012-11-07", "close": 7.794543876, "volume": 128.0}, {"date": "2012-11-09", "close": 7.794543876, "volume": 26.0}, {"date": "2012-11-12", "close": 7.794543876, "volume": 126.0}, {"date": "2012-11-19", "close": 7.794543876, "volume": 91.0}, {"date": "2012-12-18", "close": 1.377036089, "volume": 4745.0}, {"date": "2012-12-20", "close": 0.961327081, "volume": 3768.0}, {"date": "2012-12-21", "close": 1.03927252, "volume": 416.0}, {"date": "2012-12-24", "close": 1.117217959, "volume": 2677.0}, {"date": "2012-12-27", "close": 1.169181585, "volume": 3570.0}, {"date": "2012-12-28", "close": 1.29909065, "volume": 8613.0}, {"date": "2013-01-02", "close": 1.29909065, "volume": 494.0}, {"date": "2013-01-03", "close": 1.81872691, "volume": 1525.0}, {"date": "2013-01-04", "close": 2.5981813, "volume": 6649.0}, {"date": "2013-01-07", "close": 3.37763569, "volume": 17298.0}, {"date": "2013-01-08", "close": 2.728090365, "volume": 881.0}, {"date": "2013-01-09", "close": 3.11781756, "volume": 5850.0}, {"date": "2013-01-10", "close": 2.468272235, "volume": 3148.0}, {"date": "2013-01-11", "close": 2.5981813, "volume": 2.0}, {"date": "2013-01-14", "close": 2.728090365, "volume": 65.0}, {"date": "2013-01-15", "close": 2.85799943, "volume": 558.0}, {"date": "2013-01-16", "close": 3.11781756, "volume": 1318.0}, {"date": "2013-01-17", "close": 3.11781756, "volume": 85.0}, {"date": "2013-01-18", "close": 3.247726625, "volume": 1924.0}, {"date": "2013-01-21", "close": 2.5981813, "volume": 80.0}, {"date": "2013-01-22", "close": 2.5981813, "volume": 0.0}, {"date": "2013-01-23", "close": 2.728090365, "volume": 119.0}, {"date": "2013-01-31", "close": 0.909363455, "volume": 5.0}, {"date": "2013-02-01", "close": 1.948635975, "volume": 53.0}, {"date": "2013-02-07", "close": 2.208454105, "volume": 720.0}, {"date": "2013-02-11", "close": 2.260417731, "volume": 349.0}, {"date": "2013-02-12", "close": 1.974617788, "volume": 261.0}, {"date": "2013-02-13", "close": 1.974617788, "volume": 124.0}, {"date": "2013-02-14", "close": 1.81872691, "volume": 257.0}, {"date": "2013-02-15", "close": 1.81872691, "volume": 711.0}, {"date": "2013-02-18", "close": 1.688817845, "volume": 3.0}, {"date": "2013-02-19", "close": 1.688817845, "volume": 40.0}, {"date": "2013-02-20", "close": 1.636854219, "volume": 1230.0}, {"date": "2013-02-21", "close": 1.584890593, "volume": 315.0}, {"date": "2013-02-25", "close": 1.636854219, "volume": 3977.0}, {"date": "2013-02-26", "close": 1.636854219, "volume": 0.0}, {"date": "2013-02-27", "close": 1.610872406, "volume": 73.0}, {"date": "2013-03-01", "close": 1.584890593, "volume": 539.0}, {"date": "2013-03-11", "close": 1.377036089, "volume": 39.0}, {"date": "2013-03-13", "close": 1.29909065, "volume": 3901.0}, {"date": "2013-03-14", "close": 1.29909065, "volume": 126.0}, {"date": "2013-03-18", "close": 1.55890878, "volume": 7223.0}, {"date": "2013-03-22", "close": 1.29909065, "volume": 2464.0}, {"date": "2013-03-25", "close": 1.195163398, "volume": 394.0}, {"date": "2013-03-26", "close": 1.195163398, "volume": 3141.0}, {"date": "2013-03-27", "close": 1.195163398, "volume": 385.0}, {"date": "2013-03-28", "close": 1.195163398, "volume": 5372.0}, {"date": "2013-04-02", "close": 1.169181585, "volume": 12961.0}, {"date": "2013-04-03", "close": 1.117217959, "volume": 8947.0}, {"date": "2013-04-05", "close": 1.29909065, "volume": 370.0}, {"date": "2013-04-08", "close": 1.29909065, "volume": 1911.0}, {"date": "2013-04-09", "close": 1.29909065, "volume": 1540.0}, {"date": "2013-04-10", "close": 1.169181585, "volume": 488.0}, {"date": "2013-04-11", "close": 0.987308894, "volume": 35.0}, {"date": "2013-04-12", "close": 0.883381642, "volume": 611.0}, {"date": "2013-04-17", "close": 0.883381642, "volume": 1.0}, {"date": "2013-04-19", "close": 0.883381642, "volume": 5.0}, {"date": "2013-04-22", "close": 0.831418016, "volume": 580.0}, {"date": "2013-04-23", "close": 0.77945439, "volume": 5.0}, {"date": "2013-04-30", "close": 0.77945439, "volume": 59.0}, {"date": "2013-05-01", "close": 0.77945439, "volume": 220.0}, {"date": "2013-05-02", "close": 0.77945439, "volume": 370.0}, {"date": "2013-05-06", "close": 0.831418016, "volume": 748.0}, {"date": "2013-05-07", "close": 0.77945439, "volume": 641.0}, {"date": "2013-05-09", "close": 0.571599886, "volume": 135.0}, {"date": "2013-05-10", "close": 0.571599886, "volume": 4.0}, {"date": "2013-05-13", "close": 0.571599886, "volume": 328.0}, {"date": "2013-05-21", "close": 0.727490764, "volume": 128.0}, {"date": "2013-05-23", "close": 0.77945439, "volume": 577.0}, {"date": "2013-05-30", "close": 0.77945439, "volume": 128.0}, {"date": "2013-05-31", "close": 0.77945439, "volume": 64.0}, {"date": "2013-06-03", "close": 0.909363455, "volume": 1300.0}, {"date": "2013-06-06", "close": 0.467672634, "volume": 576.0}, {"date": "2013-06-07", "close": 0.727490764, "volume": 1602.0}, {"date": "2013-06-11", "close": 0.675527138, "volume": 2184.0}, {"date": "2013-06-12", "close": 0.389727195, "volume": 961.0}, {"date": "2013-06-13", "close": 0.467672634, "volume": 3888.0}, {"date": "2013-06-14", "close": 0.337763569, "volume": 10162.0}, {"date": "2013-06-17", "close": 0.311781756, "volume": 11411.0}, {"date": "2013-06-19", "close": 0.25981813, "volume": 9316.0}, {"date": "2013-06-20", "close": 0.337763569, "volume": 4266.0}, {"date": "2013-06-21", "close": 0.285799943, "volume": 12.0}, {"date": "2013-06-24", "close": 0.337763569, "volume": 11849.0}, {"date": "2013-06-25", "close": 0.389727195, "volume": 8962.0}, {"date": "2013-06-26", "close": 0.675527138, "volume": 559.0}, {"date": "2013-06-27", "close": 0.441690821, "volume": 1032.0}, {"date": "2013-06-28", "close": 0.571599886, "volume": 386.0}, {"date": "2013-07-01", "close": 0.77945439, "volume": 642.0}, {"date": "2013-07-10", "close": 0.493654447, "volume": 174.0}, {"date": "2013-07-11", "close": 0.51963626, "volume": 6382.0}, {"date": "2013-07-12", "close": 0.545618073, "volume": 64.0}, {"date": "2013-07-15", "close": 0.571599886, "volume": 7.0}, {"date": "2013-07-16", "close": 0.545618073, "volume": 11199.0}, {"date": "2013-07-17", "close": 0.597581699, "volume": 1155.0}, {"date": "2013-07-18", "close": 0.51963626, "volume": 21907.0}, {"date": "2013-07-19", "close": 0.51963626, "volume": 1937.0}, {"date": "2013-07-29", "close": 0.519636256, "volume": 1.0}, {"date": "2013-07-30", "close": 0.519636256, "volume": 3.0}, {"date": "2013-07-31", "close": 0.519636256, "volume": 4304.0}, {"date": "2013-08-05", "close": 0.519636256, "volume": 3.0}, {"date": "2013-08-07", "close": 0.519636256, "volume": 0.0}, {"date": "2013-08-09", "close": 0.48715899, "volume": 3452.0}, {"date": "2013-08-12", "close": 0.48715899, "volume": 92.0}, {"date": "2013-08-16", "close": 0.48715899, "volume": 1947.0}, {"date": "2013-08-21", "close": 0.454681724, "volume": 4195.0}, {"date": "2013-08-22", "close": 0.422204458, "volume": 25972.0}, {"date": "2013-08-23", "close": 0.389727192, "volume": 3079.0}, {"date": "2013-08-29", "close": 0.389727192, "volume": 1716.0}, {"date": "2013-09-03", "close": 0.389727192, "volume": 181.0}, {"date": "2013-09-04", "close": 0.389727192, "volume": 103.0}, {"date": "2013-09-10", "close": 0.389727192, "volume": 2573.0}, {"date": "2013-09-13", "close": 0.32477266, "volume": 3.0}, {"date": "2013-09-17", "close": 0.32477266, "volume": 1543.0}, {"date": "2013-09-18", "close": 0.389727192, "volume": 515.0}, {"date": "2013-09-19", "close": 0.454681724, "volume": 33128.0}, {"date": "2013-09-20", "close": 0.454681724, "volume": 17243.0}, {"date": "2013-09-23", "close": 0.454681724, "volume": 14027.0}, {"date": "2013-09-24", "close": 0.454681724, "volume": 2247.0}, {"date": "2013-09-26", "close": 0.389727192, "volume": 183.0}, {"date": "2013-09-27", "close": 0.32477266, "volume": 55423.0}, {"date": "2013-09-30", "close": 0.32477266, "volume": 61489.0}, {"date": "2013-10-01", "close": 0.292295394, "volume": 1806.0}, {"date": "2013-10-03", "close": 0.32477266, "volume": 15395.0}, {"date": "2013-10-09", "close": 0.292295394, "volume": 2.0}, {"date": "2013-10-10", "close": 0.292295394, "volume": 28.0}, {"date": "2013-10-11", "close": 0.389727192, "volume": 23298.0}, {"date": "2013-10-22", "close": 0.292295394, "volume": 17988.0}, {"date": "2013-10-25", "close": 0.292295394, "volume": 12444.0}, {"date": "2013-10-30", "close": 0.259818128, "volume": 299.0}, {"date": "2013-10-31", "close": 0.32477266, "volume": 6866.0}, {"date": "2013-11-01", "close": 0.32477266, "volume": 8529.0}, {"date": "2013-11-04", "close": 0.292295394, "volume": 3969.0}, {"date": "2013-11-05", "close": 0.292295394, "volume": 3273.0}, {"date": "2013-11-07", "close": 0.259818128, "volume": 2304.0}, {"date": "2013-11-08", "close": 0.227340862, "volume": 59835.0}, {"date": "2013-11-11", "close": 0.259818128, "volume": 3799.0}, {"date": "2013-11-12", "close": 0.292295394, "volume": 11596.0}, {"date": "2013-11-14", "close": 0.259818128, "volume": 1325.0}, {"date": "2013-11-15", "close": 0.259818128, "volume": 556.0}, {"date": "2013-11-18", "close": 0.227340862, "volume": 26229.0}, {"date": "2013-11-20", "close": 0.16238633, "volume": 5.0}, {"date": "2013-11-22", "close": 0.194863596, "volume": 170.0}, {"date": "2013-11-26", "close": 0.194863596, "volume": 1029.0}, {"date": "2013-11-27", "close": 0.194863596, "volume": 313.0}, {"date": "2013-11-28", "close": 0.16238633, "volume": 15395.0}, {"date": "2013-11-29", "close": 0.227340862, "volume": 28740.0}, {"date": "2013-12-03", "close": 0.16238633, "volume": 131.0}, {"date": "2013-12-09", "close": 0.194863596, "volume": 15797.0}, {"date": "2013-12-10", "close": 0.194863596, "volume": 2677.0}, {"date": "2013-12-11", "close": 0.194863596, "volume": 688.0}, {"date": "2013-12-12", "close": 0.227340862, "volume": 3079.0}, {"date": "2013-12-20", "close": 0.227340862, "volume": 7652.0}, {"date": "2013-12-23", "close": 0.227340862, "volume": 18474.0}, {"date": "2013-12-24", "close": 0.194863596, "volume": 0.0}, {"date": "2014-01-06", "close": 0.227340862, "volume": 13240.0}, {"date": "2014-01-07", "close": 0.194863596, "volume": 2.0}, {"date": "2014-01-08", "close": 0.194863596, "volume": 16933.0}, {"date": "2014-01-09", "close": 0.194863596, "volume": 10813.0}, {"date": "2014-01-13", "close": 0.194863596, "volume": 3079.0}, {"date": "2014-01-14", "close": 0.194863596, "volume": 23894.0}, {"date": "2014-01-15", "close": 0.227340862, "volume": 30579.0}, {"date": "2014-01-16", "close": 0.194863596, "volume": 30832.0}, {"date": "2014-01-17", "close": 0.16238633, "volume": 89.0}, {"date": "2014-01-21", "close": 0.194863596, "volume": 4434.0}, {"date": "2014-01-22", "close": 0.194863596, "volume": 3459.0}, {"date": "2014-01-24", "close": 0.194863596, "volume": 6200.0}, {"date": "2014-01-31", "close": 0.194863596, "volume": 243.0}, {"date": "2014-02-03", "close": 0.194863596, "volume": 51.0}, {"date": "2014-02-04", "close": 0.227340862, "volume": 47792.0}, {"date": "2014-02-05", "close": 0.194863596, "volume": 48957.0}, {"date": "2014-02-06", "close": 0.194863596, "volume": 4441.0}, {"date": "2014-02-07", "close": 0.16238633, "volume": 38379.0}, {"date": "2014-02-10", "close": 0.16238633, "volume": 9.0}, {"date": "2014-02-11", "close": 0.16238633, "volume": null}, {"date": "2014-02-13", "close": 0.194863596, "volume": 35409.0}, {"date": "2014-02-14", "close": 0.194863596, "volume": 9196.0}, {"date": "2014-02-18", "close": 0.194863596, "volume": 10.0}, {"date": "2014-02-19", "close": 0.16238633, "volume": 28520.0}, {"date": "2014-02-20", "close": 0.129909064, "volume": 313.0}, {"date": "2014-02-21", "close": 0.16238633, "volume": 15395.0}, {"date": "2014-02-24", "close": 0.16238633, "volume": 11085.0}, {"date": "2014-02-25", "close": 0.16238633, "volume": 6158.0}, {"date": "2014-03-05", "close": 0.129909064, "volume": 459.0}, {"date": "2014-03-06", "close": 0.129909064, "volume": 6161.0}, {"date": "2014-03-07", "close": 0.129909064, "volume": 1.0}, {"date": "2014-03-11", "close": 0.16238633, "volume": 59313.0}, {"date": "2014-03-14", "close": 0.16238633, "volume": 31335.0}, {"date": "2014-03-17", "close": 0.16238633, "volume": 1539.0}, {"date": "2014-03-18", "close": 0.16238633, "volume": 156.0}, {"date": "2014-03-20", "close": 0.16238633, "volume": 12.0}, {"date": "2014-03-21", "close": 0.16238633, "volume": 3.0}, {"date": "2014-03-27", "close": 0.16238633, "volume": 27.0}, {"date": "2014-03-28", "close": 0.16238633, "volume": 12316.0}, {"date": "2014-03-31", "close": 0.227340862, "volume": 4755.0}, {"date": "2014-04-01", "close": 0.16238633, "volume": 30791.0}, {"date": "2014-04-03", "close": 0.16238633, "volume": 23339.0}, {"date": "2014-04-04", "close": 0.16238633, "volume": 3.0}, {"date": "2014-04-14", "close": 0.16238633, "volume": 490.0}, {"date": "2014-04-15", "close": 0.129909064, "volume": 9875.0}, {"date": "2014-04-23", "close": 0.129909064, "volume": 1983.0}, {"date": "2014-04-24", "close": 0.129909064, "volume": 154.0}, {"date": "2014-05-01", "close": 0.129909064, "volume": 103.0}, {"date": "2014-05-05", "close": 0.129909064, "volume": 26.0}, {"date": "2014-05-06", "close": 0.129909064, "volume": 0.0}, {"date": "2014-05-08", "close": 0.129909064, "volume": 342.0}, {"date": "2014-05-12", "close": 0.16238633, "volume": 3079.0}, {"date": "2014-05-13", "close": 0.129909064, "volume": 2.0}, {"date": "2014-05-14", "close": 0.129909064, "volume": 56.0}, {"date": "2014-05-19", "close": 0.129909064, "volume": 17.0}, {"date": "2014-05-20", "close": 0.097431798, "volume": 3065.0}, {"date": "2014-05-21", "close": 0.097431798, "volume": 61582.0}, {"date": "2014-05-22", "close": 0.097431798, "volume": 5079.0}, {"date": "2014-05-23", "close": 0.097431798, "volume": 4312.0}, {"date": "2014-05-26", "close": 0.064954532, "volume": 21.0}, {"date": "2014-05-27", "close": 0.064954532, "volume": 3.0}, {"date": "2014-05-28", "close": 0.064954532, "volume": 4.0}, {"date": "2014-05-30", "close": 0.097431798, "volume": 27108.0}, {"date": "2014-06-02", "close": 0.064954532, "volume": 320.0}, {"date": "2014-06-03", "close": 0.064954532, "volume": 1.0}, {"date": "2014-06-05", "close": 0.064954532, "volume": 2766.0}, {"date": "2014-06-10", "close": 0.064954532, "volume": 57455.0}, {"date": "2014-06-11", "close": 0.032477266, "volume": 29.0}, {"date": "2014-06-12", "close": 0.064954532, "volume": 10962.0}, {"date": "2014-06-13", "close": 0.064954532, "volume": 75520.0}, {"date": "2014-06-16", "close": 0.064954532, "volume": 74.0}, {"date": "2014-06-17", "close": 0.064954532, "volume": 61338.0}, {"date": "2014-06-19", "close": 0.064954532, "volume": 62.0}, {"date": "2014-06-20", "close": 0.064954532, "volume": 19326.0}, {"date": "2014-06-23", "close": 0.064954532, "volume": 308.0}, {"date": "2014-06-24", "close": 0.064954532, "volume": 6158.0}, {"date": "2014-06-25", "close": 0.064954532, "volume": 63316.0}, {"date": "2014-06-26", "close": 0.064954532, "volume": 21204.0}, {"date": "2014-06-30", "close": 0.064954532, "volume": 698.0}, {"date": "2014-07-01", "close": 0.064954532, "volume": 19.0}, {"date": "2014-07-09", "close": 0.064954532, "volume": 0.0}, {"date": "2014-07-10", "close": 0.064954532, "volume": 2.0}, {"date": "2014-07-15", "close": 0.064954532, "volume": 187311.0}, {"date": "2014-07-16", "close": 0.097431798, "volume": 6158.0}, {"date": "2014-07-22", "close": 0.064954532, "volume": 27714.0}, {"date": "2014-07-28", "close": 0.064954532, "volume": 36166.0}, {"date": "2014-07-31", "close": 0.064954532, "volume": 74217.0}, {"date": "2014-08-05", "close": 0.064954532, "volume": 8.0}, {"date": "2014-08-11", "close": 0.032477266, "volume": 0.0}, {"date": "2014-08-12", "close": 0.064954532, "volume": 16936.0}, {"date": "2014-08-13", "close": 0.032477266, "volume": 13858.0}, {"date": "2014-08-15", "close": 0.032477266, "volume": 5.0}, {"date": "2014-08-19", "close": 0.064954532, "volume": 47277.0}, {"date": "2014-08-20", "close": 0.097431798, "volume": 43442.0}, {"date": "2014-08-22", "close": 0.129909064, "volume": 15395.0}, {"date": "2014-08-25", "close": 0.129909064, "volume": 38489.0}, {"date": "2014-09-02", "close": 0.129909064, "volume": 3849.0}, {"date": "2014-09-03", "close": 0.097431798, "volume": 9237.0}, {"date": "2014-09-04", "close": 0.097431798, "volume": 32955.0}, {"date": "2014-09-05", "close": 0.097431798, "volume": 30791.0}, {"date": "2014-09-08", "close": 0.097431798, "volume": 4620.0}, {"date": "2014-09-09", "close": 0.129909064, "volume": 3876.0}, {"date": "2014-09-11", "close": 0.16238633, "volume": 53241.0}, {"date": "2014-09-16", "close": 0.097431798, "volume": 33684.0}, {"date": "2014-09-18", "close": 0.097431798, "volume": 29867.0}, {"date": "2014-09-19", "close": 0.097431798, "volume": 17281.0}, {"date": "2014-09-22", "close": 0.097431798, "volume": 1209.0}, {"date": "2014-09-24", "close": 0.064954532, "volume": 101764.0}, {"date": "2014-09-25", "close": 0.064954532, "volume": 75583.0}, {"date": "2014-09-26", "close": 0.064954532, "volume": 47243.0}, {"date": "2014-09-29", "close": 0.064954532, "volume": 5.0}, {"date": "2014-10-01", "close": 0.064954532, "volume": 0.0}, {"date": "2014-10-03", "close": 0.064954532, "volume": 238314.0}, {"date": "2014-10-15", "close": 0.097431798, "volume": 244579.0}, {"date": "2014-10-16", "close": 0.097431798, "volume": 20527.0}, {"date": "2014-10-17", "close": 0.097431798, "volume": 41054.0}, {"date": "2014-10-20", "close": 0.129909064, "volume": 3849.0}, {"date": "2014-10-24", "close": 0.097431798, "volume": 104728.0}, {"date": "2014-10-29", "close": 0.097431798, "volume": 0.0}, {"date": "2014-10-31", "close": 0.097431798, "volume": 1.0}, {"date": "2014-11-03", "close": 0.097431798, "volume": 113508.0}, {"date": "2014-11-04", "close": 0.097431798, "volume": 157.0}, {"date": "2014-11-05", "close": 0.097431798, "volume": 22015.0}, {"date": "2014-11-06", "close": 0.097431798, "volume": 0.0}, {"date": "2014-11-10", "close": 0.097431798, "volume": 30791.0}, {"date": "2014-11-14", "close": 0.097431798, "volume": 620.0}, {"date": "2014-11-20", "close": 0.097431798, "volume": 14775.0}, {"date": "2014-11-21", "close": 0.097431798, "volume": 66949.0}, {"date": "2014-11-25", "close": 0.097431798, "volume": 46186.0}, {"date": "2014-11-26", "close": 0.097431798, "volume": 72229.0}, {"date": "2014-11-28", "close": 0.097431798, "volume": 60303.0}, {"date": "2014-12-01", "close": 0.097431798, "volume": 123163.0}, {"date": "2014-12-10", "close": 0.097431798, "volume": 17756.0}, {"date": "2014-12-12", "close": 0.097431798, "volume": 61582.0}, {"date": "2014-12-15", "close": 0.064954532, "volume": 4159.0}, {"date": "2014-12-17", "close": 0.097431798, "volume": 29146.0}, {"date": "2014-12-19", "close": 0.097431798, "volume": 54820.0}, {"date": "2014-12-22", "close": 0.129909064, "volume": 69279.0}, {"date": "2014-12-23", "close": 0.129909064, "volume": 61582.0}, {"date": "2014-12-24", "close": 0.16238633, "volume": 67048.0}, {"date": "2014-12-30", "close": 0.129909064, "volume": 124.0}, {"date": "2015-01-05", "close": 0.16238633, "volume": 19090.0}, {"date": "2015-01-07", "close": 0.194863596, "volume": 131035.0}, {"date": "2015-01-08", "close": 0.16238633, "volume": 51852.0}, {"date": "2015-01-09", "close": 0.194863596, "volume": 24143.0}, {"date": "2015-01-12", "close": 0.194863596, "volume": 92760.0}, {"date": "2015-01-13", "close": 0.129909064, "volume": 105340.0}, {"date": "2015-01-15", "close": 0.129909064, "volume": 138558.0}, {"date": "2015-01-16", "close": 0.16238633, "volume": 139431.0}, {"date": "2015-01-19", "close": 0.16238633, "volume": 35410.0}, {"date": "2015-01-20", "close": 0.16238633, "volume": 12881.0}, {"date": "2015-01-22", "close": 0.16238633, "volume": 138558.0}, {"date": "2015-01-23", "close": 0.16238633, "volume": 70665.0}, {"date": "2015-01-28", "close": 0.129909064, "volume": 280222.0}, {"date": "2015-01-29", "close": 0.129909064, "volume": 15061.0}, {"date": "2015-02-02", "close": 0.097431798, "volume": 257.0}, {"date": "2015-02-06", "close": 0.129909064, "volume": 15395.0}, {"date": "2015-02-09", "close": 0.129909064, "volume": 60493.0}, {"date": "2015-02-11", "close": 0.16238633, "volume": 173506.0}, {"date": "2015-02-12", "close": 0.16238633, "volume": 1848.0}, {"date": "2015-02-13", "close": 0.194863596, "volume": 119571.0}, {"date": "2015-02-16", "close": 0.16238633, "volume": 45324.0}, {"date": "2015-02-17", "close": 0.129909064, "volume": 419976.0}, {"date": "2015-02-18", "close": 0.16238633, "volume": 156120.0}, {"date": "2015-02-19", "close": 0.16238633, "volume": 156636.0}, {"date": "2015-02-20", "close": 0.16238633, "volume": 362829.0}, {"date": "2015-02-24", "close": 0.194863596, "volume": 127273.0}, {"date": "2015-02-25", "close": 0.194863596, "volume": 52601.0}, {"date": "2015-02-26", "close": 0.194863596, "volume": 107768.0}, {"date": "2015-02-27", "close": 0.16238633, "volume": 90730.0}, {"date": "2015-03-02", "close": 0.194863596, "volume": 104387.0}, {"date": "2015-03-03", "close": 0.16238633, "volume": 157136.0}, {"date": "2015-03-05", "close": 0.194863596, "volume": 30791.0}, {"date": "2015-03-06", "close": 0.16238633, "volume": 23401.0}, {"date": "2015-03-09", "close": 0.16238633, "volume": 92372.0}, {"date": "2015-03-10", "close": 0.16238633, "volume": 76977.0}, {"date": "2015-03-11", "close": 0.227340862, "volume": 450110.0}, {"date": "2015-03-12", "close": 0.194863596, "volume": 146387.0}, {"date": "2015-03-13", "close": 0.194863596, "volume": 7568.0}, {"date": "2015-03-16", "close": 0.194863596, "volume": 189295.0}, {"date": "2015-03-17", "close": 0.194863596, "volume": 218831.0}, {"date": "2015-03-18", "close": 0.194863596, "volume": 61582.0}, {"date": "2015-03-19", "close": 0.194863596, "volume": 5132.0}, {"date": "2015-03-20", "close": 0.194863596, "volume": 628132.0}, {"date": "2015-03-23", "close": 0.16238633, "volume": 293755.0}, {"date": "2015-03-24", "close": 0.16238633, "volume": 477257.0}, {"date": "2015-03-30", "close": 0.16238633, "volume": 292231.0}, {"date": "2015-03-31", "close": 0.16238633, "volume": 450014.0}, {"date": "2015-04-01", "close": 0.16238633, "volume": 309714.0}, {"date": "2015-04-02", "close": 0.129909064, "volume": 39782.0}, {"date": "2015-04-07", "close": 0.129909064, "volume": 21555.0}, {"date": "2015-04-08", "close": 0.097431798, "volume": 806852.0}, {"date": "2015-04-09", "close": 0.097431798, "volume": 415675.0}, {"date": "2015-04-10", "close": 0.129909064, "volume": 4619.0}, {"date": "2015-04-13", "close": 0.097431798, "volume": 491280.0}, {"date": "2015-04-15", "close": 0.129909064, "volume": 1540.0}, {"date": "2015-04-16", "close": 0.097431798, "volume": 38427.0}, {"date": "2015-04-20", "close": 0.097431798, "volume": 115465.0}, {"date": "2015-04-22", "close": 0.097431798, "volume": 10783.0}, {"date": "2015-04-23", "close": 0.097431798, "volume": 692618.0}, {"date": "2015-04-24", "close": 0.097431798, "volume": 25638.0}, {"date": "2015-04-27", "close": 0.097431798, "volume": 633406.0}, {"date": "2015-04-28", "close": 0.097431798, "volume": 50240.0}, {"date": "2015-04-29", "close": 0.097431798, "volume": 285364.0}, {"date": "2015-04-30", "close": 0.097431798, "volume": 189364.0}, {"date": "2015-05-01", "close": 0.097431798, "volume": 60050.0}, {"date": "2015-05-07", "close": 0.097431798, "volume": 15895.0}, {"date": "2015-05-08", "close": 0.097431798, "volume": 2618.0}, {"date": "2015-05-13", "close": 0.097431798, "volume": 30791.0}, {"date": "2015-05-14", "close": 0.097431798, "volume": 32138.0}, {"date": "2015-05-20", "close": 0.097431798, "volume": 18357.0}, {"date": "2015-05-22", "close": 0.097431798, "volume": 76231.0}, {"date": "2015-05-25", "close": 0.097431798, "volume": 65767.0}, {"date": "2015-05-29", "close": 0.064954532, "volume": 12321.0}, {"date": "2015-06-01", "close": 0.097431798, "volume": 173477.0}, {"date": "2015-06-02", "close": 0.097431798, "volume": 26172.0}, {"date": "2015-06-03", "close": 0.097431798, "volume": 554.0}, {"date": "2015-06-04", "close": 0.097431798, "volume": 52868.0}, {"date": "2015-06-05", "close": 0.097431798, "volume": 15399.0}, {"date": "2015-06-09", "close": 0.097431798, "volume": 50773.0}, {"date": "2015-06-10", "close": 0.16238633, "volume": 397944.0}, {"date": "2015-06-11", "close": 0.194863596, "volume": 682006.0}, {"date": "2015-06-12", "close": 0.16238633, "volume": 63172.0}, {"date": "2015-06-15", "close": 0.129909064, "volume": 232470.0}, {"date": "2015-06-16", "close": 0.16238633, "volume": 108178.0}, {"date": "2015-06-17", "close": 0.129909064, "volume": 179530.0}, {"date": "2015-06-18", "close": 0.129909064, "volume": 13508.0}, {"date": "2015-06-19", "close": 0.129909064, "volume": 454986.0}, {"date": "2015-06-22", "close": 0.129909064, "volume": 565605.0}, {"date": "2015-06-23", "close": 0.16238633, "volume": 200387.0}, {"date": "2015-06-24", "close": 0.16238633, "volume": 758990.0}, {"date": "2015-06-25", "close": 0.194863596, "volume": 95913.0}, {"date": "2015-06-26", "close": 0.16238633, "volume": 230335.0}, {"date": "2015-06-29", "close": 0.129909064, "volume": 166732.0}, {"date": "2015-06-30", "close": 0.16238633, "volume": 95451.0}, {"date": "2015-07-01", "close": 0.129909064, "volume": 112899.0}, {"date": "2015-07-02", "close": 0.129909064, "volume": 132922.0}, {"date": "2015-07-03", "close": 0.129909064, "volume": 631980.0}, {"date": "2015-07-06", "close": 0.129909064, "volume": 185891.0}, {"date": "2015-07-07", "close": 0.129909064, "volume": 55898.0}, {"date": "2015-07-08", "close": 0.129909064, "volume": 94580.0}, {"date": "2015-07-13", "close": 0.16238633, "volume": 10777.0}, {"date": "2015-07-14", "close": 0.16238633, "volume": 6158.0}, {"date": "2015-07-15", "close": 0.129909064, "volume": 138558.0}, {"date": "2015-07-16", "close": 0.129909064, "volume": 452355.0}, {"date": "2015-07-17", "close": 0.129909064, "volume": 158365.0}, {"date": "2015-07-20", "close": 0.129909064, "volume": 42799.0}, {"date": "2015-07-21", "close": 0.129909064, "volume": 20798.0}, {"date": "2015-07-22", "close": 0.129909064, "volume": 21724.0}, {"date": "2015-07-23", "close": 0.129909064, "volume": 61582.0}, {"date": "2015-07-24", "close": 0.129909064, "volume": 126242.0}, {"date": "2015-07-30", "close": 0.129909064, "volume": 6928.0}, {"date": "2015-08-05", "close": 0.097431798, "volume": 40269.0}, {"date": "2015-08-06", "close": 0.129909064, "volume": 104774.0}, {"date": "2015-08-07", "close": 0.129909064, "volume": 30021.0}, {"date": "2015-08-13", "close": 0.097431798, "volume": 205.0}, {"date": "2015-08-17", "close": 0.097431798, "volume": 702.0}, {"date": "2015-08-20", "close": 0.097431798, "volume": 4.0}, {"date": "2015-08-21", "close": 0.16238633, "volume": 321373.0}, {"date": "2015-08-24", "close": 0.129909064, "volume": 290867.0}, {"date": "2015-08-27", "close": 0.129909064, "volume": 66948.0}, {"date": "2015-08-28", "close": 0.129909064, "volume": 12201.0}, {"date": "2015-08-31", "close": 0.129909064, "volume": 51575.0}, {"date": "2015-09-01", "close": 0.097431798, "volume": 135.0}, {"date": "2015-09-03", "close": 0.097431798, "volume": 1114759.0}, {"date": "2015-09-04", "close": 0.097431798, "volume": 170864.0}, {"date": "2015-09-07", "close": 0.097431798, "volume": 21810.0}, {"date": "2015-09-08", "close": 0.097431798, "volume": 18709.0}, {"date": "2015-09-09", "close": 0.097431798, "volume": 11317.0}, {"date": "2015-09-10", "close": 0.097431798, "volume": 6158.0}, {"date": "2015-09-14", "close": 0.064954532, "volume": 1170562.0}, {"date": "2015-09-15", "close": 0.064954532, "volume": 4978.0}, {"date": "2015-09-17", "close": 0.064954532, "volume": 38335.0}, {"date": "2015-09-18", "close": 0.064954532, "volume": 49265.0}, {"date": "2015-10-01", "close": 0.064954532, "volume": 25710.0}, {"date": "2015-10-06", "close": 0.064954532, "volume": 20784.0}, {"date": "2015-10-07", "close": 0.097431798, "volume": 5173.0}, {"date": "2015-10-14", "close": 0.097431798, "volume": 9237.0}, {"date": "2015-10-15", "close": 0.097431798, "volume": 234612.0}, {"date": "2015-10-16", "close": 0.097431798, "volume": 156171.0}, {"date": "2015-10-19", "close": 0.097431798, "volume": 12162.0}, {"date": "2015-10-20", "close": 0.097431798, "volume": 15395.0}, {"date": "2015-10-21", "close": 0.097431798, "volume": 12255.0}, {"date": "2015-10-27", "close": 0.097431798, "volume": 15395.0}, {"date": "2015-11-02", "close": 0.064954532, "volume": 513.0}, {"date": "2015-11-04", "close": 0.129909064, "volume": 85672.0}, {"date": "2015-11-05", "close": 0.129909064, "volume": 108658.0}, {"date": "2015-11-06", "close": 0.097431798, "volume": 92372.0}, {"date": "2015-11-09", "close": 0.097431798, "volume": 168374.0}, {"date": "2015-11-11", "close": 0.064954532, "volume": 15.0}, {"date": "2015-11-12", "close": 0.097431798, "volume": 28574.0}, {"date": "2015-11-16", "close": 0.064954532, "volume": 54.0}, {"date": "2015-11-17", "close": 0.097431798, "volume": 21400.0}, {"date": "2015-11-18", "close": 0.097431798, "volume": 212254.0}, {"date": "2015-11-19", "close": 0.097431798, "volume": 37305.0}, {"date": "2015-11-20", "close": 0.097431798, "volume": 30791.0}, {"date": "2015-11-24", "close": 0.064954532, "volume": 1.0}, {"date": "2015-11-26", "close": 0.097431798, "volume": 36949.0}, {"date": "2015-11-27", "close": 0.064954532, "volume": 21554.0}, {"date": "2015-11-30", "close": 0.097431798, "volume": 41568.0}, {"date": "2015-12-03", "close": 0.097431798, "volume": 136352.0}, {"date": "2015-12-04", "close": 0.097431798, "volume": 91192.0}, {"date": "2015-12-07", "close": 0.097431798, "volume": 131225.0}, {"date": "2015-12-09", "close": 0.097431798, "volume": 7714.0}, {"date": "2015-12-11", "close": 0.097431798, "volume": 5542.0}, {"date": "2015-12-14", "close": 0.097431798, "volume": 10264.0}, {"date": "2015-12-22", "close": 0.064954532, "volume": 21554.0}, {"date": "2015-12-24", "close": 0.097431798, "volume": 102975.0}, {"date": "2015-12-30", "close": 0.064954532, "volume": 136916.0}, {"date": "2015-12-31", "close": 0.097431798, "volume": 84726.0}, {"date": "2016-01-04", "close": 0.097431798, "volume": 168056.0}, {"date": "2016-01-05", "close": 0.064954532, "volume": 26172.0}, {"date": "2016-01-06", "close": 0.097431798, "volume": 30390.0}, {"date": "2016-01-07", "close": 0.097431798, "volume": 13856.0}, {"date": "2016-01-08", "close": 0.097431798, "volume": 205374.0}, {"date": "2016-01-11", "close": 0.097431798, "volume": 54500.0}, {"date": "2016-01-14", "close": 0.097431798, "volume": 15395.0}, {"date": "2016-01-15", "close": 0.097431798, "volume": 918489.0}, {"date": "2016-01-18", "close": 0.097431798, "volume": 193058.0}, {"date": "2016-01-19", "close": 0.097431798, "volume": 64661.0}, {"date": "2016-01-20", "close": 0.064954532, "volume": 9237.0}, {"date": "2016-01-22", "close": 0.097431798, "volume": 73898.0}, {"date": "2016-01-25", "close": 0.097431798, "volume": 10264.0}, {"date": "2016-01-27", "close": 0.064954532, "volume": 107768.0}, {"date": "2016-01-29", "close": 0.064954532, "volume": 30791.0}, {"date": "2016-02-09", "close": 0.097431798, "volume": 18474.0}, {"date": "2016-02-11", "close": 0.064954532, "volume": 142592.0}, {"date": "2016-02-12", "close": 0.097431798, "volume": 102636.0}, {"date": "2016-02-15", "close": 0.097431798, "volume": 123676.0}, {"date": "2016-02-16", "close": 0.064954532, "volume": 1540.0}, {"date": "2016-02-17", "close": 0.097431798, "volume": 399838.0}, {"date": "2016-02-18", "close": 0.097431798, "volume": 69483.0}, {"date": "2016-02-19", "close": 0.097431798, "volume": 163955.0}, {"date": "2016-02-22", "close": 0.097431798, "volume": 72759.0}, {"date": "2016-02-23", "close": 0.097431798, "volume": 538839.0}, {"date": "2016-02-24", "close": 0.064954532, "volume": 836561.0}, {"date": "2016-02-25", "close": 0.097431798, "volume": 63501.0}, {"date": "2016-02-26", "close": 0.064954532, "volume": 46186.0}, {"date": "2016-02-29", "close": 0.097431798, "volume": 57426.0}, {"date": "2016-03-01", "close": 0.097431798, "volume": 107768.0}, {"date": "2016-03-02", "close": 0.097431798, "volume": 119912.0}, {"date": "2016-03-03", "close": 0.097431798, "volume": 132400.0}, {"date": "2016-03-04", "close": 0.097431798, "volume": 305626.0}, {"date": "2016-03-07", "close": 0.097431798, "volume": 48926.0}, {"date": "2016-03-08", "close": 0.097431798, "volume": 4412.0}, {"date": "2016-03-09", "close": 0.097431798, "volume": 81596.0}, {"date": "2016-03-10", "close": 0.097431798, "volume": 38488.0}, {"date": "2016-03-11", "close": 0.097431798, "volume": 120951.0}, {"date": "2016-03-14", "close": 0.097431798, "volume": 351403.0}, {"date": "2016-03-15", "close": 0.097431798, "volume": 123804.0}, {"date": "2016-03-16", "close": 0.097431798, "volume": 169349.0}, {"date": "2016-03-17", "close": 0.097431798, "volume": 58964.0}, {"date": "2016-03-18", "close": 0.097431798, "volume": 139617.0}, {"date": "2016-03-21", "close": 0.064954532, "volume": 979787.0}, {"date": "2016-03-22", "close": 0.097431798, "volume": 43610.0}, {"date": "2016-03-24", "close": 0.097431798, "volume": 70493.0}, {"date": "2016-03-30", "close": 0.097431798, "volume": 70819.0}, {"date": "2016-03-31", "close": 0.097431798, "volume": 15400.0}, {"date": "2016-04-01", "close": 0.097431798, "volume": 63634.0}, {"date": "2016-04-05", "close": 0.097431798, "volume": 6055.0}, {"date": "2016-04-06", "close": 0.064954532, "volume": 54230.0}, {"date": "2016-04-07", "close": 0.097431798, "volume": 30759.0}, {"date": "2016-04-08", "close": 0.097431798, "volume": 380964.0}, {"date": "2016-04-11", "close": 0.097431798, "volume": 64661.0}, {"date": "2016-04-12", "close": 0.097431798, "volume": 9237.0}, {"date": "2016-04-13", "close": 0.064954532, "volume": 46289.0}, {"date": "2016-04-15", "close": 0.097431798, "volume": 12008.0}, {"date": "2016-04-18", "close": 0.097431798, "volume": 72528.0}, {"date": "2016-04-19", "close": 0.097431798, "volume": 5638.0}, {"date": "2016-04-20", "close": 0.097431798, "volume": 27551.0}, {"date": "2016-04-21", "close": 0.097431798, "volume": 132400.0}, {"date": "2016-04-22", "close": 0.097431798, "volume": 519970.0}, {"date": "2016-04-26", "close": 0.097431798, "volume": 3849.0}, {"date": "2016-04-27", "close": 0.097431798, "volume": 5234.0}, {"date": "2016-04-28", "close": 0.097431798, "volume": 802716.0}, {"date": "2016-04-29", "close": 0.097431798, "volume": 373500.0}, {"date": "2016-05-02", "close": 0.097431798, "volume": 315913.0}, {"date": "2016-05-03", "close": 0.129909064, "volume": 1564325.0}, {"date": "2016-05-04", "close": 0.129909064, "volume": 189730.0}, {"date": "2016-05-05", "close": 0.129909064, "volume": 502212.0}, {"date": "2016-05-06", "close": 0.129909064, "volume": 51703.0}, {"date": "2016-05-09", "close": 0.194863596, "volume": 1600079.0}, {"date": "2016-05-10", "close": 0.16238633, "volume": 290662.0}, {"date": "2016-05-11", "close": 0.16238633, "volume": 946510.0}, {"date": "2016-05-12", "close": 0.129909064, "volume": 93820.0}, {"date": "2016-05-13", "close": 0.129909064, "volume": 735589.0}, {"date": "2016-05-16", "close": 0.129909064, "volume": 253285.0}, {"date": "2016-05-17", "close": 0.129909064, "volume": 150529.0}, {"date": "2016-05-18", "close": 0.129909064, "volume": 588550.0}, {"date": "2016-05-19", "close": 0.129909064, "volume": 1349631.0}, {"date": "2016-05-20", "close": 0.129909064, "volume": 98838.0}, {"date": "2016-05-23", "close": 0.129909064, "volume": 242197.0}, {"date": "2016-05-24", "close": 0.129909064, "volume": 493842.0}, {"date": "2016-05-25", "close": 0.129909064, "volume": 447389.0}, {"date": "2016-05-26", "close": 0.129909064, "volume": 212559.0}, {"date": "2016-05-27", "close": 0.129909064, "volume": 9237.0}, {"date": "2016-05-30", "close": 0.097431798, "volume": 494773.0}, {"date": "2016-05-31", "close": 0.129909064, "volume": 331343.0}, {"date": "2016-06-01", "close": 0.129909064, "volume": 150259.0}, {"date": "2016-06-02", "close": 0.129909064, "volume": 277640.0}, {"date": "2016-06-03", "close": 0.129909064, "volume": 184129.0}, {"date": "2016-06-06", "close": 0.129909064, "volume": 108630.0}, {"date": "2016-06-07", "close": 0.16238633, "volume": 106711.0}, {"date": "2016-06-08", "close": 0.16238633, "volume": 2208.0}, {"date": "2016-06-09", "close": 0.129909064, "volume": 331109.0}, {"date": "2016-06-10", "close": 0.129909064, "volume": 87951.0}, {"date": "2016-06-14", "close": 0.129909064, "volume": 41287.0}, {"date": "2016-06-15", "close": 0.129909064, "volume": 15395.0}, {"date": "2016-06-16", "close": 0.129909064, "volume": 20347.0}, {"date": "2016-06-17", "close": 0.129909064, "volume": 74791.0}, {"date": "2016-06-20", "close": 0.129909064, "volume": 180147.0}, {"date": "2016-06-21", "close": 0.129909064, "volume": 36641.0}, {"date": "2016-06-22", "close": 0.129909064, "volume": 12588.0}, {"date": "2016-06-23", "close": 0.129909064, "volume": 145234.0}, {"date": "2016-06-24", "close": 0.129909064, "volume": 538547.0}, {"date": "2016-06-27", "close": 0.129909064, "volume": 230161.0}, {"date": "2016-06-28", "close": 0.129909064, "volume": 76200.0}, {"date": "2016-06-29", "close": 0.129909064, "volume": 2405.0}, {"date": "2016-06-30", "close": 0.129909064, "volume": 10777.0}, {"date": "2016-07-01", "close": 0.129909064, "volume": 121726.0}, {"date": "2016-07-04", "close": 0.129909064, "volume": 31290.0}, {"date": "2016-07-05", "close": 0.129909064, "volume": 38363.0}, {"date": "2016-07-06", "close": 0.129909064, "volume": 46186.0}, {"date": "2016-07-07", "close": 0.097431798, "volume": 272099.0}, {"date": "2016-07-08", "close": 0.129909064, "volume": 196292.0}, {"date": "2016-07-11", "close": 0.129909064, "volume": 73045.0}, {"date": "2016-07-13", "close": 0.129909064, "volume": 544890.0}, {"date": "2016-07-14", "close": 0.129909064, "volume": 187423.0}, {"date": "2016-07-15", "close": 0.129909064, "volume": 123163.0}, {"date": "2016-07-18", "close": 0.129909064, "volume": 389774.0}, {"date": "2016-07-19", "close": 0.129909064, "volume": 27789.0}, {"date": "2016-07-20", "close": 0.129909064, "volume": 178719.0}, {"date": "2016-07-21", "close": 0.129909064, "volume": 312049.0}, {"date": "2016-07-22", "close": 0.129909064, "volume": 372018.0}, {"date": "2016-07-25", "close": 0.129909064, "volume": 153954.0}, {"date": "2016-07-26", "close": 0.097431798, "volume": 374334.0}, {"date": "2016-07-27", "close": 0.129909064, "volume": 12747.0}, {"date": "2016-07-28", "close": 0.129909064, "volume": 83514.0}, {"date": "2016-07-29", "close": 0.129909064, "volume": 169579.0}, {"date": "2016-08-01", "close": 0.129909064, "volume": 174045.0}, {"date": "2016-08-03", "close": 0.129909064, "volume": 89370.0}, {"date": "2016-08-04", "close": 0.129909064, "volume": 222139.0}, {"date": "2016-08-05", "close": 0.129909064, "volume": 112172.0}, {"date": "2016-08-08", "close": 0.097431798, "volume": 28596.0}, {"date": "2016-08-09", "close": 0.129909064, "volume": 210593.0}, {"date": "2016-08-10", "close": 0.129909064, "volume": 56963.0}, {"date": "2016-08-11", "close": 0.129909064, "volume": 30012.0}, {"date": "2016-08-12", "close": 0.129909064, "volume": 50805.0}, {"date": "2016-08-15", "close": 0.129909064, "volume": 84675.0}, {"date": "2016-08-16", "close": 0.129909064, "volume": 41568.0}, {"date": "2016-08-18", "close": 0.129909064, "volume": 223233.0}, {"date": "2016-08-19", "close": 0.129909064, "volume": 3079.0}, {"date": "2016-08-22", "close": 0.129909064, "volume": 35409.0}, {"date": "2016-08-23", "close": 0.097431798, "volume": 7721.0}, {"date": "2016-08-24", "close": 0.129909064, "volume": 30791.0}, {"date": "2016-08-25", "close": 0.129909064, "volume": 90833.0}, {"date": "2016-08-26", "close": 0.097431798, "volume": 24635.0}, {"date": "2016-08-29", "close": 0.129909064, "volume": 200140.0}, {"date": "2016-08-30", "close": 0.129909064, "volume": 93142.0}, {"date": "2016-08-31", "close": 0.129909064, "volume": 15395.0}, {"date": "2016-09-01", "close": 0.097431798, "volume": 75437.0}, {"date": "2016-09-02", "close": 0.097431798, "volume": 61582.0}, {"date": "2016-09-06", "close": 0.097431798, "volume": 8621.0}, {"date": "2016-09-07", "close": 0.097431798, "volume": 11146.0}, {"date": "2016-09-08", "close": 0.097431798, "volume": 35410.0}, {"date": "2016-09-09", "close": 0.097431798, "volume": 46186.0}, {"date": "2016-09-12", "close": 0.097431798, "volume": 503707.0}, {"date": "2016-09-13", "close": 0.097431798, "volume": 1386.0}, {"date": "2016-09-14", "close": 0.097431798, "volume": 18474.0}, {"date": "2016-09-15", "close": 0.097431798, "volume": 92372.0}, {"date": "2016-09-19", "close": 0.097431798, "volume": 387472.0}, {"date": "2016-09-20", "close": 0.097431798, "volume": 147077.0}, {"date": "2016-09-21", "close": 0.097431798, "volume": 616.0}, {"date": "2016-09-26", "close": 0.097431798, "volume": 68046.0}, {"date": "2016-09-28", "close": 0.097431798, "volume": 8028.0}, {"date": "2016-09-29", "close": 0.097431798, "volume": 17551.0}, {"date": "2016-10-03", "close": 0.097431798, "volume": 30791.0}, {"date": "2016-10-04", "close": 0.097431798, "volume": 10392.0}, {"date": "2016-10-05", "close": 0.097431798, "volume": 30791.0}, {"date": "2016-10-06", "close": 0.097431798, "volume": 67740.0}, {"date": "2016-10-10", "close": 0.097431798, "volume": 89293.0}, {"date": "2016-10-11", "close": 0.097431798, "volume": 61621.0}, {"date": "2016-10-12", "close": 0.097431798, "volume": 57668.0}, {"date": "2016-10-13", "close": 0.097431798, "volume": 46508.0}, {"date": "2016-10-14", "close": 0.097431798, "volume": 6637.0}, {"date": "2016-10-17", "close": 0.097431798, "volume": 49850.0}, {"date": "2016-10-18", "close": 0.097431798, "volume": 109782.0}, {"date": "2016-10-19", "close": 0.097431798, "volume": 25436.0}, {"date": "2016-10-20", "close": 0.097431798, "volume": 150510.0}, {"date": "2016-10-25", "close": 0.097431798, "volume": 87671.0}, {"date": "2016-10-26", "close": 0.097431798, "volume": 127298.0}, {"date": "2016-10-27", "close": 0.097431798, "volume": 12316.0}, {"date": "2016-10-31", "close": 0.097431798, "volume": 39402.0}, {"date": "2016-11-02", "close": 0.097431798, "volume": 12380.0}, {"date": "2016-11-03", "close": 0.097431798, "volume": 80415.0}, {"date": "2016-11-04", "close": 0.097431798, "volume": 30791.0}, {"date": "2016-11-08", "close": 0.097431798, "volume": 40456.0}, {"date": "2016-11-09", "close": 0.129909064, "volume": 413281.0}, {"date": "2016-11-10", "close": 0.097431798, "volume": 197784.0}, {"date": "2016-11-11", "close": 0.097431798, "volume": 152627.0}, {"date": "2016-11-14", "close": 0.097431798, "volume": 60961.0}, {"date": "2016-11-16", "close": 0.097431798, "volume": 66713.0}, {"date": "2016-11-17", "close": 0.097431798, "volume": 10253.0}, {"date": "2016-11-18", "close": 0.097431798, "volume": 98530.0}, {"date": "2016-11-21", "close": 0.097431798, "volume": 43115.0}, {"date": "2016-11-24", "close": 0.064954532, "volume": 110368.0}, {"date": "2016-11-25", "close": 0.097431798, "volume": 46807.0}, {"date": "2016-11-28", "close": 0.097431798, "volume": 114106.0}, {"date": "2016-11-29", "close": 0.097431798, "volume": 13086.0}, {"date": "2016-11-30", "close": 0.097431798, "volume": 61582.0}, {"date": "2016-12-01", "close": 0.064954532, "volume": 62197.0}, {"date": "2016-12-02", "close": 0.097431798, "volume": 29251.0}, {"date": "2016-12-05", "close": 0.097431798, "volume": 45430.0}, {"date": "2016-12-06", "close": 0.064954532, "volume": 5234.0}, {"date": "2016-12-09", "close": 0.097431798, "volume": 25556.0}, {"date": "2016-12-12", "close": 0.064954532, "volume": 30791.0}, {"date": "2016-12-13", "close": 0.097431798, "volume": 2166.0}, {"date": "2016-12-14", "close": 0.064954532, "volume": 9853.0}, {"date": "2016-12-15", "close": 0.064954532, "volume": 44647.0}, {"date": "2016-12-22", "close": 0.064954532, "volume": 61592.0}, {"date": "2016-12-29", "close": 0.097431798, "volume": 3079.0}, {"date": "2016-12-30", "close": 0.097431798, "volume": 24915.0}, {"date": "2017-01-03", "close": 0.097431798, "volume": 173352.0}, {"date": "2017-01-04", "close": 0.097431798, "volume": 70275.0}, {"date": "2017-01-09", "close": 0.064954532, "volume": 69792.0}, {"date": "2017-01-12", "close": 0.097431798, "volume": 115291.0}, {"date": "2017-01-13", "close": 0.097431798, "volume": 12510.0}, {"date": "2017-01-16", "close": 0.097431798, "volume": 46186.0}, {"date": "2017-01-17", "close": 0.097431798, "volume": 5388.0}, {"date": "2017-01-18", "close": 0.097431798, "volume": 79697.0}, {"date": "2017-01-24", "close": 0.097431798, "volume": 102482.0}, {"date": "2017-01-25", "close": 0.064954532, "volume": 177550.0}, {"date": "2017-01-30", "close": 0.097431798, "volume": 143478.0}, {"date": "2017-01-31", "close": 0.097431798, "volume": 298679.0}, {"date": "2017-02-01", "close": 0.129909064, "volume": 192268.0}, {"date": "2017-02-02", "close": 0.097431798, "volume": 30791.0}, {"date": "2017-02-03", "close": 0.129909064, "volume": 334850.0}, {"date": "2017-02-06", "close": 0.129909064, "volume": 439482.0}, {"date": "2017-02-07", "close": 0.097431798, "volume": 22003.0}, {"date": "2017-02-10", "close": 0.097431798, "volume": 452.0}, {"date": "2017-02-14", "close": 0.097431798, "volume": 615.0}, {"date": "2017-02-15", "close": 0.097431798, "volume": 122517.0}, {"date": "2017-02-17", "close": 0.097431798, "volume": 26956.0}, {"date": "2017-02-20", "close": 0.097431798, "volume": 26955.0}, {"date": "2017-02-21", "close": 0.097431798, "volume": 18474.0}, {"date": "2017-02-22", "close": 0.097431798, "volume": 10.0}, {"date": "2017-02-23", "close": 0.097431798, "volume": 283.0}, {"date": "2017-02-24", "close": 0.097431798, "volume": 34.0}, {"date": "2017-02-27", "close": 0.129909064, "volume": 92372.0}, {"date": "2017-02-28", "close": 0.097431798, "volume": 159342.0}, {"date": "2017-03-02", "close": 0.129909064, "volume": 17551.0}, {"date": "2017-03-03", "close": 0.129909064, "volume": 4311.0}, {"date": "2017-03-09", "close": 0.097431798, "volume": 76977.0}, {"date": "2017-03-10", "close": 0.129909064, "volume": 7698.0}, {"date": "2017-03-14", "close": 0.129909064, "volume": 16012.0}, {"date": "2017-03-15", "close": 0.097431798, "volume": 27636.0}, {"date": "2017-03-16", "close": 0.097431798, "volume": 25197.0}, {"date": "2017-03-21", "close": 0.097431798, "volume": 3.0}, {"date": "2017-03-23", "close": 0.097431798, "volume": 30791.0}, {"date": "2017-03-24", "close": 0.097431798, "volume": 9853.0}, {"date": "2017-03-27", "close": 0.097431798, "volume": 28481.0}, {"date": "2017-03-30", "close": 0.097431798, "volume": 10297.0}, {"date": "2017-04-03", "close": 0.097431798, "volume": 1.0}, {"date": "2017-04-04", "close": 0.097431798, "volume": 1.0}, {"date": "2017-04-05", "close": 0.097431798, "volume": 30791.0}, {"date": "2017-04-07", "close": 0.097431798, "volume": 76977.0}, {"date": "2017-04-10", "close": 0.129909064, "volume": 5388.0}, {"date": "2017-04-11", "close": 0.097431798, "volume": 70819.0}, {"date": "2017-04-13", "close": 0.097431798, "volume": 39720.0}, {"date": "2017-04-18", "close": 0.129909064, "volume": 95965.0}, {"date": "2017-04-19", "close": 0.097431798, "volume": 50035.0}, {"date": "2017-04-26", "close": 0.097431798, "volume": 30791.0}, {"date": "2017-05-02", "close": 0.097431798, "volume": 5388.0}, {"date": "2017-05-03", "close": 0.097431798, "volume": 11362.0}, {"date": "2017-05-09", "close": 0.097431798, "volume": 138.0}, {"date": "2017-05-10", "close": 0.097431798, "volume": 13194.0}, {"date": "2017-05-11", "close": 0.097431798, "volume": 56690.0}, {"date": "2017-05-12", "close": 0.129909064, "volume": 33773.0}, {"date": "2017-05-15", "close": 0.097431798, "volume": 28608.0}, {"date": "2017-05-19", "close": 0.097431798, "volume": 81064.0}, {"date": "2017-05-22", "close": 0.097431798, "volume": 9237.0}, {"date": "2017-05-23", "close": 0.129909064, "volume": 15282.0}, {"date": "2017-05-24", "close": 0.097431798, "volume": 3320.0}, {"date": "2017-05-26", "close": 0.097431798, "volume": 29504.0}, {"date": "2017-05-29", "close": 0.097431798, "volume": 31156.0}, {"date": "2017-05-30", "close": 0.097431798, "volume": 5032.0}, {"date": "2017-05-31", "close": 0.129909064, "volume": 19572.0}, {"date": "2017-06-01", "close": 0.129909064, "volume": 301288.0}, {"date": "2017-06-02", "close": 0.129909064, "volume": 618849.0}, {"date": "2017-06-05", "close": 0.129909064, "volume": 101435.0}, {"date": "2017-06-06", "close": 0.129909064, "volume": 661998.0}, {"date": "2017-06-07", "close": 0.129909064, "volume": 195306.0}, {"date": "2017-06-08", "close": 0.097431798, "volume": 100315.0}, {"date": "2017-06-09", "close": 0.129909064, "volume": 142595.0}, {"date": "2017-06-13", "close": 0.129909064, "volume": 335850.0}, {"date": "2017-06-14", "close": 0.097431798, "volume": 280677.0}, {"date": "2017-06-15", "close": 0.097431798, "volume": 74411.0}, {"date": "2017-06-19", "close": 0.097431798, "volume": 43251.0}, {"date": "2017-06-21", "close": 0.097431798, "volume": 6.0}, {"date": "2017-06-22", "close": 0.097431798, "volume": 49306.0}, {"date": "2017-06-23", "close": 0.097431798, "volume": 150888.0}, {"date": "2017-06-26", "close": 0.097431798, "volume": 4148.0}, {"date": "2017-06-27", "close": 0.097431798, "volume": 82.0}, {"date": "2017-06-30", "close": 0.097431798, "volume": 125892.0}, {"date": "2017-07-03", "close": 0.097431798, "volume": 55423.0}, {"date": "2017-07-06", "close": 0.097431798, "volume": 23136.0}, {"date": "2017-07-07", "close": 0.097431798, "volume": 13857.0}, {"date": "2017-07-10", "close": 0.097431798, "volume": 123163.0}, {"date": "2017-07-11", "close": 0.129909064, "volume": 15395.0}, {"date": "2017-07-12", "close": 0.097431798, "volume": 346003.0}, {"date": "2017-07-13", "close": 0.129909064, "volume": 68509.0}, {"date": "2017-07-14", "close": 0.097431798, "volume": 113930.0}, {"date": "2017-07-19", "close": 0.129909064, "volume": 14546.0}, {"date": "2017-07-20", "close": 0.129909064, "volume": 176431.0}, {"date": "2017-07-21", "close": 0.129909064, "volume": 11585.0}, {"date": "2017-07-24", "close": 0.129909064, "volume": 61582.0}, {"date": "2017-07-25", "close": 0.097431798, "volume": 52344.0}, {"date": "2017-07-26", "close": 0.097431798, "volume": 18444.0}, {"date": "2017-07-31", "close": 0.129909064, "volume": 4003.0}, {"date": "2017-08-01", "close": 0.097431798, "volume": 13787.0}, {"date": "2017-08-02", "close": 0.097431798, "volume": 30791.0}, {"date": "2017-08-03", "close": 0.097431798, "volume": 69331.0}, {"date": "2017-08-04", "close": 0.097431798, "volume": 40798.0}, {"date": "2017-08-07", "close": 0.097431798, "volume": 36.0}, {"date": "2017-08-09", "close": 0.097431798, "volume": 30791.0}, {"date": "2017-08-11", "close": 0.097431798, "volume": 18513.0}, {"date": "2017-08-15", "close": 0.129909064, "volume": 159342.0}, {"date": "2017-08-16", "close": 0.129909064, "volume": 159727.0}, {"date": "2017-08-17", "close": 0.129909064, "volume": 492622.0}, {"date": "2017-08-18", "close": 0.129909064, "volume": 110816.0}, {"date": "2017-08-21", "close": 0.129909064, "volume": 22431.0}, {"date": "2017-08-22", "close": 0.129909064, "volume": 369659.0}, {"date": "2017-08-23", "close": 0.129909064, "volume": 11806.0}, {"date": "2017-08-24", "close": 0.129909064, "volume": 655.0}, {"date": "2017-08-25", "close": 0.129909064, "volume": 23863.0}, {"date": "2017-08-28", "close": 0.129909064, "volume": 46595.0}, {"date": "2017-08-30", "close": 0.129909064, "volume": 38027.0}, {"date": "2017-08-31", "close": 0.129909064, "volume": 66200.0}, {"date": "2017-09-04", "close": 0.129909064, "volume": 7698.0}, {"date": "2017-09-06", "close": 0.129909064, "volume": 48680.0}, {"date": "2017-09-07", "close": 0.129909064, "volume": 138558.0}, {"date": "2017-09-08", "close": 0.129909064, "volume": 99433.0}, {"date": "2017-09-11", "close": 0.129909064, "volume": 39412.0}, {"date": "2017-09-12", "close": 0.129909064, "volume": 49799.0}, {"date": "2017-09-13", "close": 0.16238633, "volume": 57925.0}, {"date": "2017-09-14", "close": 0.16238633, "volume": 118237.0}, {"date": "2017-09-18", "close": 0.129909064, "volume": 232243.0}, {"date": "2017-09-19", "close": 0.129909064, "volume": 32417.0}, {"date": "2017-09-20", "close": 0.129909064, "volume": 23093.0}, {"date": "2017-09-21", "close": 0.129909064, "volume": 4619.0}, {"date": "2017-09-25", "close": 0.097431798, "volume": 18013.0}, {"date": "2017-09-27", "close": 0.097431798, "volume": 135941.0}, {"date": "2017-09-28", "close": 0.097431798, "volume": 12316.0}, {"date": "2017-09-29", "close": 0.097431798, "volume": 5773.0}, {"date": "2017-10-02", "close": 0.097431798, "volume": 123163.0}, {"date": "2017-10-09", "close": 0.097431798, "volume": 109820.0}, {"date": "2017-10-10", "close": 0.097431798, "volume": 4619.0}, {"date": "2017-10-11", "close": 0.129909064, "volume": 30791.0}, {"date": "2017-10-13", "close": 0.129909064, "volume": 73013.0}, {"date": "2017-10-16", "close": 0.097431798, "volume": 43309.0}, {"date": "2017-10-17", "close": 0.097431798, "volume": 17836.0}, {"date": "2017-10-18", "close": 0.097431798, "volume": 12624.0}, {"date": "2017-10-19", "close": 0.097431798, "volume": 446570.0}, {"date": "2017-10-20", "close": 0.097431798, "volume": 627873.0}, {"date": "2017-10-24", "close": 0.097431798, "volume": 237619.0}, {"date": "2017-10-26", "close": 0.064954532, "volume": 248789.0}, {"date": "2017-10-27", "close": 0.097431798, "volume": 197518.0}, {"date": "2017-10-30", "close": 0.129909064, "volume": 639641.0}, {"date": "2017-10-31", "close": 0.097431798, "volume": 15334.0}, {"date": "2017-11-01", "close": 0.097431798, "volume": 169196.0}, {"date": "2017-11-02", "close": 0.097431798, "volume": 247435.0}, {"date": "2017-11-03", "close": 0.097431798, "volume": 85107.0}, {"date": "2017-11-06", "close": 0.097431798, "volume": 42700.0}, {"date": "2017-11-07", "close": 0.097431798, "volume": 3559.0}, {"date": "2017-11-08", "close": 0.097431798, "volume": 11290.0}, {"date": "2017-11-09", "close": 0.097431798, "volume": 157112.0}, {"date": "2017-11-10", "close": 0.097431798, "volume": 107768.0}, {"date": "2017-11-13", "close": 0.097431798, "volume": 5184.0}, {"date": "2017-11-14", "close": 0.097431798, "volume": 67740.0}, {"date": "2017-11-15", "close": 0.097431798, "volume": 56398.0}, {"date": "2017-11-16", "close": 0.097431798, "volume": 17296.0}, {"date": "2017-11-17", "close": 0.097431798, "volume": 3849.0}, {"date": "2017-11-21", "close": 0.097431798, "volume": 9237.0}, {"date": "2017-11-22", "close": 0.097431798, "volume": 109102.0}, {"date": "2017-11-23", "close": 0.097431798, "volume": 14061.0}, {"date": "2017-11-24", "close": 0.097431798, "volume": 56758.0}, {"date": "2017-11-27", "close": 0.097431798, "volume": 95917.0}, {"date": "2017-11-28", "close": 0.097431798, "volume": 134804.0}, {"date": "2017-11-29", "close": 0.097431798, "volume": 26560.0}, {"date": "2017-12-04", "close": 0.097431798, "volume": 13856.0}, {"date": "2017-12-05", "close": 0.097431798, "volume": 111332.0}, {"date": "2017-12-06", "close": 0.097431798, "volume": 30791.0}, {"date": "2017-12-07", "close": 0.097431798, "volume": 123163.0}, {"date": "2017-12-11", "close": 0.097431798, "volume": 66200.0}, {"date": "2017-12-12", "close": 0.097431798, "volume": 10161.0}, {"date": "2017-12-14", "close": 0.097431798, "volume": 27280.0}, {"date": "2017-12-15", "close": 0.097431798, "volume": 88685.0}, {"date": "2017-12-18", "close": 0.097431798, "volume": 8981.0}, {"date": "2017-12-28", "close": 0.097431798, "volume": 28443.0}, {"date": "2017-12-29", "close": 0.097431798, "volume": 14472.0}, {"date": "2018-01-02", "close": 0.129909064, "volume": 4619.0}, {"date": "2018-01-03", "close": 0.097431798, "volume": 38282.0}, {"date": "2018-01-04", "close": 0.16238633, "volume": 2513500.0}, {"date": "2018-01-05", "close": 0.16238633, "volume": 602740.0}, {"date": "2018-01-08", "close": 0.129909064, "volume": 11854.0}, {"date": "2018-01-09", "close": 0.129909064, "volume": 106597.0}, {"date": "2018-01-10", "close": 0.129909064, "volume": 94220.0}, {"date": "2018-01-11", "close": 0.129909064, "volume": 86866.0}, {"date": "2018-01-12", "close": 0.129909064, "volume": 128462.0}, {"date": "2018-01-15", "close": 0.129909064, "volume": 52060.0}, {"date": "2018-01-16", "close": 0.129909064, "volume": 1253.0}, {"date": "2018-01-17", "close": 0.129909064, "volume": 28939.0}, {"date": "2018-01-18", "close": 0.129909064, "volume": 38356.0}, {"date": "2018-01-19", "close": 0.129909064, "volume": 311092.0}, {"date": "2018-01-22", "close": 0.097431798, "volume": 170188.0}, {"date": "2018-01-23", "close": 0.097431798, "volume": 5860.0}, {"date": "2018-01-24", "close": 0.129909064, "volume": 71708.0}, {"date": "2018-01-25", "close": 0.129909064, "volume": 265623.0}, {"date": "2018-01-29", "close": 0.129909064, "volume": 115389.0}, {"date": "2018-01-30", "close": 0.129909064, "volume": 58579.0}, {"date": "2018-01-31", "close": 0.129909064, "volume": 56825.0}, {"date": "2018-02-01", "close": 0.097431798, "volume": 110804.0}, {"date": "2018-02-02", "close": 0.129909064, "volume": 9691.0}, {"date": "2018-02-05", "close": 0.097431798, "volume": 12333.0}, {"date": "2018-02-06", "close": 0.129909064, "volume": 13129.0}, {"date": "2018-02-07", "close": 0.129909064, "volume": 14626.0}, {"date": "2018-02-08", "close": 0.129909064, "volume": 4811.0}, {"date": "2018-02-09", "close": 0.097431798, "volume": 95800.0}, {"date": "2018-02-12", "close": 0.097431798, "volume": 3079.0}, {"date": "2018-02-13", "close": 0.097431798, "volume": 21.0}, {"date": "2018-02-15", "close": 0.097431798, "volume": 169349.0}, {"date": "2018-02-20", "close": 0.097431798, "volume": 3849.0}, {"date": "2018-02-21", "close": 0.097431798, "volume": 9247.0}, {"date": "2018-03-02", "close": 0.097431798, "volume": 32330.0}, {"date": "2018-03-08", "close": 0.129909064, "volume": 10325.0}, {"date": "2018-03-09", "close": 0.097431798, "volume": 4321.0}, {"date": "2018-03-12", "close": 0.097431798, "volume": 3817.0}, {"date": "2018-03-13", "close": 0.129909064, "volume": 10732.0}, {"date": "2018-03-15", "close": 0.097431798, "volume": 46186.0}, {"date": "2018-03-16", "close": 0.097431798, "volume": 13862.0}, {"date": "2018-03-19", "close": 0.097431798, "volume": 46187.0}, {"date": "2018-03-20", "close": 0.097431798, "volume": 120568.0}, {"date": "2018-03-21", "close": 0.097431798, "volume": 82958.0}, {"date": "2018-03-22", "close": 0.097431798, "volume": 66714.0}, {"date": "2018-03-26", "close": 0.097431798, "volume": 13680.0}, {"date": "2018-03-27", "close": 0.097431798, "volume": 484101.0}, {"date": "2018-03-28", "close": 0.097431798, "volume": 53476.0}, {"date": "2018-04-03", "close": 0.097431798, "volume": 120711.0}, {"date": "2018-04-04", "close": 0.097431798, "volume": 192332.0}, {"date": "2018-04-06", "close": 0.097431798, "volume": 69917.0}, {"date": "2018-04-09", "close": 0.097431798, "volume": 30791.0}, {"date": "2018-04-10", "close": 0.097431798, "volume": 6158.0}, {"date": "2018-04-11", "close": 0.097431798, "volume": 4639.0}, {"date": "2018-04-12", "close": 0.097431798, "volume": 64499.0}, {"date": "2018-04-13", "close": 0.097431798, "volume": 30791.0}, {"date": "2018-04-17", "close": 0.097431798, "volume": 65326.0}, {"date": "2018-04-18", "close": 0.097431798, "volume": 80384.0}, {"date": "2018-04-20", "close": 0.129909064, "volume": 15395.0}, {"date": "2018-04-23", "close": 0.097431798, "volume": 35734.0}, {"date": "2018-04-24", "close": 0.097431798, "volume": 251539.0}, {"date": "2018-04-26", "close": 0.097431798, "volume": 48779.0}, {"date": "2018-05-01", "close": 0.097431798, "volume": 169113.0}, {"date": "2018-05-02", "close": 0.097431798, "volume": 45036.0}, {"date": "2018-05-03", "close": 0.097431798, "volume": 10315.0}, {"date": "2018-05-04", "close": 0.097431798, "volume": 136567.0}, {"date": "2018-05-07", "close": 0.097431798, "volume": 26716.0}, {"date": "2018-05-08", "close": 0.097431798, "volume": 18433.0}, {"date": "2018-05-09", "close": 0.097431798, "volume": 94998.0}, {"date": "2018-05-10", "close": 0.097431798, "volume": 5296.0}, {"date": "2018-05-11", "close": 0.097431798, "volume": 5178.0}, {"date": "2018-05-14", "close": 0.097431798, "volume": 3079.0}, {"date": "2018-05-15", "close": 0.064954532, "volume": 2.0}, {"date": "2018-05-16", "close": 0.064954532, "volume": 51091.0}, {"date": "2018-05-18", "close": 0.097431798, "volume": 32330.0}, {"date": "2018-05-21", "close": 0.097431798, "volume": 12327.0}, {"date": "2018-05-23", "close": 0.097431798, "volume": 104426.0}, {"date": "2018-05-24", "close": 0.097431798, "volume": 25864.0}, {"date": "2018-05-25", "close": 0.097431798, "volume": 117400.0}, {"date": "2018-06-05", "close": 0.064954532, "volume": 15644.0}, {"date": "2018-06-06", "close": 0.064954532, "volume": 77.0}, {"date": "2018-06-07", "close": 0.064954532, "volume": 1575.0}, {"date": "2018-06-08", "close": 0.064954532, "volume": 245558.0}, {"date": "2018-06-13", "close": 0.097431798, "volume": 39756.0}, {"date": "2018-06-18", "close": 0.064954532, "volume": 11547.0}, {"date": "2018-06-25", "close": 0.064954532, "volume": 140.0}, {"date": "2018-06-26", "close": 0.064954532, "volume": 26165.0}, {"date": "2018-06-27", "close": 0.097431798, "volume": 572908.0}, {"date": "2018-06-28", "close": 0.129909064, "volume": 160043.0}, {"date": "2018-06-29", "close": 0.129909064, "volume": 40788.0}, {"date": "2018-07-02", "close": 0.097431798, "volume": 159.0}, {"date": "2018-07-03", "close": 0.129909064, "volume": 20527.0}, {"date": "2018-07-06", "close": 0.129909064, "volume": 2860.0}, {"date": "2018-07-10", "close": 0.097431798, "volume": 11393.0}, {"date": "2018-07-13", "close": 0.129909064, "volume": 69423.0}, {"date": "2018-07-18", "close": 0.097431798, "volume": 98710.0}, {"date": "2018-07-19", "close": 0.097431798, "volume": 19834.0}, {"date": "2018-07-23", "close": 0.097431798, "volume": 523.0}, {"date": "2018-07-24", "close": 0.097431798, "volume": 11109.0}, {"date": "2018-07-27", "close": 0.097431798, "volume": 1.0}, {"date": "2018-07-30", "close": 0.097431798, "volume": 1757.0}, {"date": "2018-08-01", "close": 0.097431798, "volume": 6096.0}, {"date": "2018-08-02", "close": 0.097431798, "volume": 52480.0}, {"date": "2018-08-03", "close": 0.097431798, "volume": 154.0}, {"date": "2018-08-07", "close": 0.097431798, "volume": 286601.0}, {"date": "2018-08-08", "close": 0.097431798, "volume": 67037.0}, {"date": "2018-08-13", "close": 0.097431798, "volume": 123163.0}, {"date": "2018-08-14", "close": 0.097431798, "volume": 79192.0}, {"date": "2018-08-16", "close": 0.097431798, "volume": 73578.0}, {"date": "2018-08-17", "close": 0.097431798, "volume": 9237.0}, {"date": "2018-08-21", "close": 0.097431798, "volume": 24633.0}, {"date": "2018-08-24", "close": 0.097431798, "volume": 24633.0}, {"date": "2018-09-03", "close": 0.097431798, "volume": 76977.0}, {"date": "2018-09-05", "close": 0.097431798, "volume": 211.0}, {"date": "2018-09-06", "close": 0.097431798, "volume": 58605.0}, {"date": "2018-09-11", "close": 0.129909064, "volume": 113926.0}, {"date": "2018-09-17", "close": 0.097431798, "volume": 25439.0}, {"date": "2018-09-19", "close": 0.097431798, "volume": 3089.0}, {"date": "2018-09-20", "close": 0.097431798, "volume": 4427.0}, {"date": "2018-09-24", "close": 0.097431798, "volume": 15395.0}, {"date": "2018-10-01", "close": 0.097431798, "volume": 15395.0}, {"date": "2018-10-03", "close": 0.097431798, "volume": 0.0}, {"date": "2018-10-04", "close": 0.097431798, "volume": 3644.0}, {"date": "2018-10-05", "close": 0.097431798, "volume": 19706.0}, {"date": "2018-10-08", "close": 0.129909064, "volume": 384806.0}, {"date": "2018-10-09", "close": 0.129909064, "volume": 5696.0}, {"date": "2018-10-10", "close": 0.097431798, "volume": 36949.0}, {"date": "2018-10-11", "close": 0.129909064, "volume": 9258.0}, {"date": "2018-10-12", "close": 0.129909064, "volume": 16632.0}, {"date": "2018-10-15", "close": 0.129909064, "volume": 15395.0}, {"date": "2018-10-16", "close": 0.129909064, "volume": 7698.0}, {"date": "2018-10-17", "close": 0.129909064, "volume": 47113.0}, {"date": "2018-10-18", "close": 0.129909064, "volume": 9237.0}, {"date": "2018-10-19", "close": 0.129909064, "volume": 4606.0}, {"date": "2018-10-29", "close": 0.097431798, "volume": 11085.0}, {"date": "2018-11-01", "close": 0.129909064, "volume": 29251.0}, {"date": "2018-11-02", "close": 0.097431798, "volume": 215535.0}, {"date": "2018-11-07", "close": 0.129909064, "volume": 6158.0}, {"date": "2018-11-09", "close": 0.097431798, "volume": 30791.0}, {"date": "2018-11-19", "close": 0.129909064, "volume": 12316.0}, {"date": "2018-11-22", "close": 0.097431798, "volume": 108.0}, {"date": "2018-11-28", "close": 0.129909064, "volume": 7698.0}, {"date": "2018-11-29", "close": 0.129909064, "volume": 32961.0}, {"date": "2018-11-30", "close": 0.097431798, "volume": 275991.0}, {"date": "2018-12-03", "close": 0.129909064, "volume": 598717.0}, {"date": "2018-12-04", "close": 0.129909064, "volume": 123123.0}, {"date": "2018-12-05", "close": 0.129909064, "volume": 3079.0}, {"date": "2018-12-06", "close": 0.129909064, "volume": 30791.0}, {"date": "2018-12-07", "close": 0.129909064, "volume": 345863.0}, {"date": "2018-12-12", "close": 0.129909064, "volume": 4311.0}, {"date": "2018-12-14", "close": 0.097431798, "volume": 15395.0}, {"date": "2018-12-20", "close": 0.097431798, "volume": 312295.0}, {"date": "2018-12-27", "close": 0.129909064, "volume": 7544.0}, {"date": "2018-12-28", "close": 0.129909064, "volume": 15395.0}, {"date": "2019-01-07", "close": 0.129909064, "volume": 6158.0}, {"date": "2019-01-08", "close": 0.097431798, "volume": 8211.0}, {"date": "2019-01-14", "close": 0.129909064, "volume": 616044.0}, {"date": "2019-01-15", "close": 0.129909064, "volume": 13874.0}, {"date": "2019-01-16", "close": 0.129909064, "volume": 54376.0}, {"date": "2019-01-17", "close": 0.129909064, "volume": 14256.0}, {"date": "2019-01-21", "close": 0.16238633, "volume": 92249.0}, {"date": "2019-01-22", "close": 0.16238633, "volume": 16011.0}, {"date": "2019-01-23", "close": 0.16238633, "volume": 655938.0}, {"date": "2019-01-24", "close": 0.16238633, "volume": 166734.0}, {"date": "2019-01-25", "close": 0.16238633, "volume": 297770.0}, {"date": "2019-01-29", "close": 0.16238633, "volume": 307520.0}, {"date": "2019-01-30", "close": 0.16238633, "volume": 192001.0}, {"date": "2019-01-31", "close": 0.16238633, "volume": 416335.0}, {"date": "2019-02-01", "close": 0.16238633, "volume": 109205.0}, {"date": "2019-02-04", "close": 0.16238633, "volume": 89662.0}, {"date": "2019-02-06", "close": 0.16238633, "volume": 15634.0}, {"date": "2019-02-07", "close": 0.194863596, "volume": 54192.0}, {"date": "2019-02-08", "close": 0.194863596, "volume": 836559.0}, {"date": "2019-02-11", "close": 0.16238633, "volume": 881849.0}, {"date": "2019-02-12", "close": 0.16238633, "volume": 14164.0}, {"date": "2019-02-13", "close": 0.16238633, "volume": 51439.0}, {"date": "2019-02-14", "close": 0.16238633, "volume": 64661.0}, {"date": "2019-02-15", "close": 0.16238633, "volume": 15087.0}, {"date": "2019-02-18", "close": 0.194863596, "volume": 152701.0}, {"date": "2019-02-19", "close": 0.194863596, "volume": 96991.0}, {"date": "2019-02-20", "close": 0.16238633, "volume": 602427.0}, {"date": "2019-02-21", "close": 0.16238633, "volume": 71332.0}, {"date": "2019-02-22", "close": 0.16238633, "volume": 28235.0}, {"date": "2019-02-25", "close": 0.16238633, "volume": 6158.0}, {"date": "2019-02-26", "close": 0.16238633, "volume": 18846.0}, {"date": "2019-02-27", "close": 0.16238633, "volume": 15950.0}, {"date": "2019-02-28", "close": 0.194863596, "volume": 8683.0}, {"date": "2019-03-01", "close": 0.194863596, "volume": 13959.0}, {"date": "2019-03-05", "close": 0.194863596, "volume": 30021.0}, {"date": "2019-03-06", "close": 0.16238633, "volume": 87163.0}, {"date": "2019-03-07", "close": 0.194863596, "volume": 15395.0}, {"date": "2019-03-11", "close": 0.194863596, "volume": 18054.0}, {"date": "2019-03-12", "close": 0.16238633, "volume": 12809.0}, {"date": "2019-03-13", "close": 0.194863596, "volume": 12162.0}, {"date": "2019-03-14", "close": 0.16238633, "volume": 32889.0}, {"date": "2019-03-15", "close": 0.194863596, "volume": 364147.0}, {"date": "2019-03-18", "close": 0.16238633, "volume": 264985.0}, {"date": "2019-03-19", "close": 0.227340862, "volume": 232166.0}, {"date": "2019-03-20", "close": 0.227340862, "volume": 105227.0}, {"date": "2019-03-21", "close": 0.194863596, "volume": 84690.0}, {"date": "2019-03-22", "close": 0.194863596, "volume": 30937.0}, {"date": "2019-03-25", "close": 0.259818128, "volume": 648742.0}, {"date": "2019-03-26", "close": 0.227340862, "volume": 1158007.0}, {"date": "2019-03-27", "close": 0.227340862, "volume": 273549.0}, {"date": "2019-03-28", "close": 0.259818128, "volume": 195213.0}, {"date": "2019-03-29", "close": 0.259818128, "volume": 38058.0}, {"date": "2019-04-01", "close": 0.259818128, "volume": 100301.0}, {"date": "2019-04-02", "close": 0.259818128, "volume": 61582.0}, {"date": "2019-04-03", "close": 0.292295394, "volume": 341280.0}, {"date": "2019-04-04", "close": 0.357249926, "volume": 1767813.0}, {"date": "2019-04-05", "close": 0.357249926, "volume": 490624.0}, {"date": "2019-04-08", "close": 0.454681724, "volume": 1739921.0}, {"date": "2019-04-09", "close": 0.422204458, "volume": 1656826.0}, {"date": "2019-04-10", "close": 0.454681724, "volume": 820691.0}, {"date": "2019-04-11", "close": 0.48715899, "volume": 979188.0}, {"date": "2019-04-12", "close": 0.48715899, "volume": 218540.0}, {"date": "2019-04-15", "close": 0.422204458, "volume": 247259.0}, {"date": "2019-04-16", "close": 0.422204458, "volume": 212975.0}, {"date": "2019-04-17", "close": 0.422204458, "volume": 211350.0}, {"date": "2019-04-18", "close": 0.454681724, "volume": 1191275.0}, {"date": "2019-04-23", "close": 0.48715899, "volume": 1523199.0}, {"date": "2019-04-24", "close": 0.389727192, "volume": 1146938.0}, {"date": "2019-04-26", "close": 0.422204458, "volume": 497483.0}, {"date": "2019-04-29", "close": 0.422204458, "volume": 107029.0}, {"date": "2019-04-30", "close": 0.422204458, "volume": 285448.0}, {"date": "2019-05-01", "close": 0.357249926, "volume": 798861.0}, {"date": "2019-05-02", "close": 0.292295394, "volume": 762928.0}, {"date": "2019-05-03", "close": 0.32477266, "volume": 545788.0}, {"date": "2019-05-06", "close": 0.32477266, "volume": 409747.0}, {"date": "2019-05-07", "close": 0.357249926, "volume": 502123.0}, {"date": "2019-05-08", "close": 0.357249926, "volume": 242935.0}, {"date": "2019-05-09", "close": 0.32477266, "volume": 288550.0}, {"date": "2019-05-10", "close": 0.32477266, "volume": 198343.0}, {"date": "2019-05-13", "close": 0.32477266, "volume": 92309.0}, {"date": "2019-05-14", "close": 0.357249926, "volume": 54192.0}, {"date": "2019-05-15", "close": 0.32477266, "volume": 79576.0}, {"date": "2019-05-16", "close": 0.32477266, "volume": 29426.0}, {"date": "2019-05-17", "close": 0.32477266, "volume": 137748.0}, {"date": "2019-05-20", "close": 0.32477266, "volume": 145678.0}, {"date": "2019-05-21", "close": 0.292295394, "volume": 777241.0}, {"date": "2019-05-22", "close": 0.292295394, "volume": 133696.0}, {"date": "2019-05-23", "close": 0.292295394, "volume": 3079.0}, {"date": "2019-05-24", "close": 0.259818128, "volume": 23890.0}, {"date": "2019-05-27", "close": 0.32477266, "volume": 1469143.0}, {"date": "2019-05-28", "close": 0.32477266, "volume": 264592.0}, {"date": "2019-05-29", "close": 0.32477266, "volume": 327412.0}, {"date": "2019-05-30", "close": 0.32477266, "volume": 77884.0}, {"date": "2019-05-31", "close": 0.357249926, "volume": 84627.0}, {"date": "2019-06-03", "close": 0.32477266, "volume": 27379.0}, {"date": "2019-06-04", "close": 0.292295394, "volume": 114589.0}, {"date": "2019-06-05", "close": 0.32477266, "volume": 84047.0}, {"date": "2019-06-06", "close": 0.32477266, "volume": 69819.0}, {"date": "2019-06-07", "close": 0.32477266, "volume": 153883.0}, {"date": "2019-06-11", "close": 0.32477266, "volume": 77950.0}, {"date": "2019-06-12", "close": 0.32477266, "volume": 75912.0}, {"date": "2019-06-13", "close": 0.32477266, "volume": 138737.0}, {"date": "2019-06-14", "close": 0.32477266, "volume": 71804.0}, {"date": "2019-06-17", "close": 0.32477266, "volume": 72491.0}, {"date": "2019-06-18", "close": 0.292295394, "volume": 402938.0}, {"date": "2019-06-19", "close": 0.292295394, "volume": 89214.0}, {"date": "2019-06-20", "close": 0.32477266, "volume": 83582.0}, {"date": "2019-06-21", "close": 0.32477266, "volume": 163229.0}, {"date": "2019-06-24", "close": 0.32477266, "volume": 205686.0}, {"date": "2019-06-25", "close": 0.32477266, "volume": 133842.0}, {"date": "2019-06-26", "close": 0.292295394, "volume": 376464.0}, {"date": "2019-06-27", "close": 0.292295394, "volume": 22467.0}, {"date": "2019-06-28", "close": 0.32477266, "volume": 230885.0}, {"date": "2019-07-01", "close": 0.32477266, "volume": 39505.0}, {"date": "2019-07-02", "close": 0.32477266, "volume": 153954.0}, {"date": "2019-07-03", "close": 0.32477266, "volume": 66433.0}, {"date": "2019-07-04", "close": 0.32477266, "volume": 36646.0}, {"date": "2019-07-05", "close": 0.32477266, "volume": 70395.0}, {"date": "2019-07-08", "close": 0.292295394, "volume": 238637.0}, {"date": "2019-07-09", "close": 0.292295394, "volume": 70351.0}, {"date": "2019-07-10", "close": 0.292295394, "volume": 2399.0}, {"date": "2019-07-11", "close": 0.259818128, "volume": 17961.0}, {"date": "2019-07-12", "close": 0.292295394, "volume": 16335.0}, {"date": "2019-07-15", "close": 0.259818128, "volume": 24207.0}, {"date": "2019-07-16", "close": 0.292295394, "volume": 201479.0}, {"date": "2019-07-17", "close": 0.259818128, "volume": 76471.0}, {"date": "2019-07-18", "close": 0.259818128, "volume": 6158.0}, {"date": "2019-07-19", "close": 0.292295394, "volume": 214440.0}, {"date": "2019-07-22", "close": 0.292295394, "volume": 20402.0}, {"date": "2019-07-23", "close": 0.292295394, "volume": 57767.0}, {"date": "2019-07-24", "close": 0.292295394, "volume": 119195.0}, {"date": "2019-07-25", "close": 0.292295394, "volume": 90959.0}, {"date": "2019-07-26", "close": 0.389727192, "volume": 1119844.0}, {"date": "2019-07-29", "close": 0.357249926, "volume": 514555.0}, {"date": "2019-07-30", "close": 0.357249926, "volume": 429607.0}, {"date": "2019-07-31", "close": 0.357249926, "volume": 167347.0}, {"date": "2019-08-01", "close": 0.292295394, "volume": 723888.0}, {"date": "2019-08-02", "close": 0.292295394, "volume": 51091.0}, {"date": "2019-08-05", "close": 0.292295394, "volume": 349422.0}, {"date": "2019-08-06", "close": 0.292295394, "volume": 125914.0}, {"date": "2019-08-07", "close": 0.292295394, "volume": 108739.0}, {"date": "2019-08-08", "close": 0.292295394, "volume": 32776.0}, {"date": "2019-08-09", "close": 0.32477266, "volume": 88309.0}, {"date": "2019-08-12", "close": 0.292295394, "volume": 51133.0}, {"date": "2019-08-13", "close": 0.292295394, "volume": 16835.0}, {"date": "2019-08-15", "close": 0.292295394, "volume": 244831.0}, {"date": "2019-08-16", "close": 0.292295394, "volume": 617528.0}, {"date": "2019-08-20", "close": 0.292295394, "volume": 188399.0}, {"date": "2019-08-21", "close": 0.292295394, "volume": 132052.0}, {"date": "2019-08-22", "close": 0.292295394, "volume": 179027.0}, {"date": "2019-08-23", "close": 0.292295394, "volume": 83824.0}, {"date": "2019-08-26", "close": 0.292295394, "volume": 193793.0}, {"date": "2019-08-27", "close": 0.292295394, "volume": 15642.0}, {"date": "2019-08-28", "close": 0.292295394, "volume": 136853.0}, {"date": "2019-08-30", "close": 0.292295394, "volume": 6013.0}, {"date": "2019-09-02", "close": 0.292295394, "volume": 52942.0}, {"date": "2019-09-03", "close": 0.292295394, "volume": 1200.0}, {"date": "2019-09-04", "close": 0.292295394, "volume": 140848.0}, {"date": "2019-09-05", "close": 0.292295394, "volume": 72904.0}, {"date": "2019-09-06", "close": 0.259818128, "volume": 150096.0}, {"date": "2019-09-09", "close": 0.259818128, "volume": 34659.0}, {"date": "2019-09-13", "close": 0.227340862, "volume": 363230.0}, {"date": "2019-09-16", "close": 0.227340862, "volume": 149749.0}, {"date": "2019-09-18", "close": 0.259818128, "volume": 74580.0}, {"date": "2019-09-19", "close": 0.227340862, "volume": 84675.0}, {"date": "2019-09-20", "close": 0.227340862, "volume": 1840.0}, {"date": "2019-09-23", "close": 0.227340862, "volume": 31260.0}, {"date": "2019-09-24", "close": 0.194863596, "volume": 178372.0}, {"date": "2019-09-25", "close": 0.227340862, "volume": 43037.0}, {"date": "2019-09-26", "close": 0.16238633, "volume": 335784.0}, {"date": "2019-09-27", "close": 0.194863596, "volume": 24102.0}, {"date": "2019-09-30", "close": 0.194863596, "volume": 229304.0}, {"date": "2019-10-01", "close": 0.194863596, "volume": 36179.0}, {"date": "2019-10-02", "close": 0.194863596, "volume": 7118.0}, {"date": "2019-10-03", "close": 0.194863596, "volume": 23863.0}, {"date": "2019-10-04", "close": 0.194863596, "volume": 68492.0}, {"date": "2019-10-07", "close": 0.194863596, "volume": 27611.0}, {"date": "2019-10-08", "close": 0.194863596, "volume": 7698.0}, {"date": "2019-10-09", "close": 0.194863596, "volume": 1232.0}, {"date": "2019-10-10", "close": 0.194863596, "volume": 26891.0}, {"date": "2019-10-15", "close": 0.194863596, "volume": 3227.0}, {"date": "2019-10-16", "close": 0.194863596, "volume": 54342.0}, {"date": "2019-10-18", "close": 0.194863596, "volume": 29164.0}, {"date": "2019-10-21", "close": 0.194863596, "volume": 74937.0}, {"date": "2019-10-22", "close": 0.194863596, "volume": 18474.0}, {"date": "2019-10-23", "close": 0.16238633, "volume": 12963.0}, {"date": "2019-10-25", "close": 0.194863596, "volume": 3079.0}, {"date": "2019-10-28", "close": 0.194863596, "volume": 7878.0}, {"date": "2019-10-31", "close": 0.16238633, "volume": 770.0}, {"date": "2019-11-01", "close": 0.194863596, "volume": 127870.0}, {"date": "2019-11-04", "close": 0.227340862, "volume": 6038.0}, {"date": "2019-11-05", "close": 0.227340862, "volume": 156731.0}, {"date": "2019-11-06", "close": 0.227340862, "volume": 111238.0}, {"date": "2019-11-07", "close": 0.227340862, "volume": 52113.0}, {"date": "2019-11-08", "close": 0.227340862, "volume": 8710.0}, {"date": "2019-11-12", "close": 0.227340862, "volume": 2222.0}, {"date": "2019-11-13", "close": 0.227340862, "volume": 5066.0}, {"date": "2019-11-14", "close": 0.227340862, "volume": 33870.0}, {"date": "2019-11-15", "close": 0.194863596, "volume": 33360.0}, {"date": "2019-11-20", "close": 0.194863596, "volume": 1478.0}, {"date": "2019-11-21", "close": 0.194863596, "volume": 38488.0}, {"date": "2019-11-22", "close": 0.194863596, "volume": 47167.0}, {"date": "2019-11-25", "close": 0.194863596, "volume": 4333.0}, {"date": "2019-11-26", "close": 0.227340862, "volume": 141505.0}, {"date": "2019-11-27", "close": 0.227340862, "volume": 8357.0}, {"date": "2019-11-28", "close": 0.227340862, "volume": 8711.0}, {"date": "2019-11-29", "close": 0.227340862, "volume": 13313.0}, {"date": "2019-12-02", "close": 0.259818128, "volume": 236230.0}, {"date": "2019-12-03", "close": 0.227340862, "volume": 10584.0}, {"date": "2019-12-04", "close": 0.227340862, "volume": 281049.0}, {"date": "2019-12-06", "close": 0.227340862, "volume": 120552.0}, {"date": "2019-12-09", "close": 0.194863596, "volume": 9725.0}, {"date": "2019-12-10", "close": 0.194863596, "volume": 119620.0}, {"date": "2019-12-12", "close": 0.194863596, "volume": 3079.0}, {"date": "2019-12-16", "close": 0.194863596, "volume": 15395.0}, {"date": "2019-12-17", "close": 0.227340862, "volume": 17220.0}, {"date": "2019-12-18", "close": 0.227340862, "volume": 14050.0}, {"date": "2019-12-23", "close": 0.194863596, "volume": 21554.0}, {"date": "2019-12-27", "close": 0.227340862, "volume": 340796.0}, {"date": "2019-12-30", "close": 0.259818128, "volume": 61099.0}, {"date": "2020-01-02", "close": 0.227340862, "volume": 115361.0}, {"date": "2020-01-06", "close": 0.227340862, "volume": 16088.0}, {"date": "2020-01-07", "close": 0.227340862, "volume": 18622.0}, {"date": "2020-01-08", "close": 0.227340862, "volume": 601089.0}, {"date": "2020-01-09", "close": 0.227340862, "volume": 46186.0}, {"date": "2020-01-13", "close": 0.227340862, "volume": 45873.0}, {"date": "2020-01-14", "close": 0.227340862, "volume": 33870.0}, {"date": "2020-01-15", "close": 0.194863596, "volume": 448251.0}, {"date": "2020-01-16", "close": 0.194863596, "volume": 29970.0}, {"date": "2020-01-17", "close": 0.194863596, "volume": 15395.0}, {"date": "2020-01-20", "close": 0.227340862, "volume": 2419.0}, {"date": "2020-01-21", "close": 0.227340862, "volume": 5265.0}, {"date": "2020-01-22", "close": 0.194863596, "volume": 21674.0}, {"date": "2020-01-23", "close": 0.194863596, "volume": 6158.0}, {"date": "2020-01-28", "close": 0.194863596, "volume": 242785.0}, {"date": "2020-01-29", "close": 0.227340862, "volume": 35410.0}, {"date": "2020-01-30", "close": 0.227340862, "volume": 141129.0}, {"date": "2020-01-31", "close": 0.227340862, "volume": 268803.0}, {"date": "2020-02-04", "close": 0.16238633, "volume": 776215.0}, {"date": "2020-02-05", "close": 0.194863596, "volume": 92003.0}, {"date": "2020-02-06", "close": 0.16238633, "volume": 30791.0}, {"date": "2020-02-07", "close": 0.194863596, "volume": 43723.0}, {"date": "2020-02-10", "close": 0.129909064, "volume": 1163558.0}, {"date": "2020-02-11", "close": 0.194863596, "volume": 80087.0}, {"date": "2020-02-12", "close": 0.16238633, "volume": 61589.0}, {"date": "2020-02-14", "close": 0.16238633, "volume": 26956.0}, {"date": "2020-02-17", "close": 0.194863596, "volume": 382521.0}, {"date": "2020-02-18", "close": 0.194863596, "volume": 49567.0}, {"date": "2020-02-19", "close": 0.194863596, "volume": 3079.0}, {"date": "2020-02-20", "close": 0.194863596, "volume": 18474.0}, {"date": "2020-02-24", "close": 0.194863596, "volume": 106228.0}, {"date": "2020-02-25", "close": 0.194863596, "volume": 40644.0}, {"date": "2020-02-26", "close": 0.16238633, "volume": 341162.0}, {"date": "2020-02-28", "close": 0.16238633, "volume": 247640.0}, {"date": "2020-03-02", "close": 0.16238633, "volume": 107770.0}, {"date": "2020-03-03", "close": 0.16238633, "volume": 102875.0}, {"date": "2020-03-04", "close": 0.16238633, "volume": 48674.0}, {"date": "2020-03-05", "close": 0.16238633, "volume": 3079.0}, {"date": "2020-03-09", "close": 0.16238633, "volume": 61920.0}, {"date": "2020-03-11", "close": 0.16238633, "volume": 101610.0}, {"date": "2020-03-12", "close": 0.129909064, "volume": 76977.0}, {"date": "2020-03-13", "close": 0.16238633, "volume": 199920.0}, {"date": "2020-03-17", "close": 0.097431798, "volume": 682484.0}, {"date": "2020-03-18", "close": 0.097431798, "volume": 90186.0}, {"date": "2020-03-19", "close": 0.097431798, "volume": 4619.0}, {"date": "2020-03-23", "close": 0.097431798, "volume": 90864.0}, {"date": "2020-03-24", "close": 0.097431798, "volume": 81565.0}, {"date": "2020-03-26", "close": 0.097431798, "volume": 308.0}, {"date": "2020-03-27", "close": 0.097431798, "volume": 140496.0}, {"date": "2020-03-31", "close": 0.097431798, "volume": 288469.0}, {"date": "2020-04-01", "close": 0.097431798, "volume": 70819.0}, {"date": "2020-04-03", "close": 0.097431798, "volume": 97915.0}, {"date": "2020-04-06", "close": 0.097431798, "volume": 30791.0}, {"date": "2020-04-07", "close": 0.129909064, "volume": 323452.0}, {"date": "2020-04-08", "close": 0.129909064, "volume": 52629.0}, {"date": "2020-04-09", "close": 0.129909064, "volume": 7051.0}, {"date": "2020-04-15", "close": 0.129909064, "volume": 1540.0}, {"date": "2020-04-16", "close": 0.129909064, "volume": 341201.0}, {"date": "2020-04-17", "close": 0.129909064, "volume": 245618.0}, {"date": "2020-04-22", "close": 0.129909064, "volume": 14533.0}, {"date": "2020-04-23", "close": 0.097431798, "volume": 185831.0}, {"date": "2020-04-24", "close": 0.097431798, "volume": 75059.0}, {"date": "2020-04-27", "close": 0.097431798, "volume": 5081.0}, {"date": "2020-04-28", "close": 0.097431798, "volume": 114285.0}, {"date": "2020-04-29", "close": 0.129909064, "volume": 448275.0}, {"date": "2020-04-30", "close": 0.129909064, "volume": 46186.0}, {"date": "2020-05-01", "close": 0.129909064, "volume": 86969.0}, {"date": "2020-05-04", "close": 0.129909064, "volume": 155925.0}, {"date": "2020-05-05", "close": 0.129909064, "volume": 115465.0}, {"date": "2020-05-06", "close": 0.129909064, "volume": 63429.0}, {"date": "2020-05-11", "close": 0.129909064, "volume": 24941.0}, {"date": "2020-05-18", "close": 0.129909064, "volume": 19361.0}, {"date": "2020-05-19", "close": 0.129909064, "volume": 8929.0}, {"date": "2020-05-20", "close": 0.129909064, "volume": 42990.0}, {"date": "2020-05-21", "close": 0.129909064, "volume": 12166.0}, {"date": "2020-05-22", "close": 0.129909064, "volume": 80058.0}, {"date": "2020-05-25", "close": 0.129909064, "volume": 33870.0}, {"date": "2020-05-26", "close": 0.129909064, "volume": 30791.0}, {"date": "2020-05-28", "close": 0.16238633, "volume": 12895.0}, {"date": "2020-05-29", "close": 0.16238633, "volume": 148006.0}, {"date": "2020-06-01", "close": 0.129909064, "volume": 159011.0}, {"date": "2020-06-02", "close": 0.129909064, "volume": 26326.0}, {"date": "2020-06-03", "close": 0.16238633, "volume": 6774.0}, {"date": "2020-06-04", "close": 0.129909064, "volume": 60042.0}, {"date": "2020-06-05", "close": 0.129909064, "volume": 15395.0}, {"date": "2020-06-09", "close": 0.129909064, "volume": 4249.0}, {"date": "2020-06-11", "close": 0.129909064, "volume": 69769.0}, {"date": "2020-06-12", "close": 0.129909064, "volume": 236618.0}, {"date": "2020-06-15", "close": 0.129909064, "volume": 3079.0}, {"date": "2020-06-16", "close": 0.129909064, "volume": 24128.0}, {"date": "2020-06-17", "close": 0.129909064, "volume": 80533.0}, {"date": "2020-06-18", "close": 0.129909064, "volume": 123163.0}, {"date": "2020-06-19", "close": 0.129909064, "volume": 47314.0}, {"date": "2020-06-22", "close": 0.16238633, "volume": 489127.0}, {"date": "2020-06-23", "close": 0.16238633, "volume": 10161.0}, {"date": "2020-06-24", "close": 0.16238633, "volume": 187824.0}, {"date": "2020-06-25", "close": 0.16238633, "volume": 211733.0}, {"date": "2020-06-26", "close": 0.16238633, "volume": 434818.0}, {"date": "2020-06-29", "close": 0.16238633, "volume": 63290.0}, {"date": "2020-06-30", "close": 0.194863596, "volume": 1128390.0}, {"date": "2020-07-01", "close": 0.194863596, "volume": 313991.0}, {"date": "2020-07-02", "close": 0.227340862, "volume": 458437.0}, {"date": "2020-07-03", "close": 0.259818128, "volume": 620979.0}, {"date": "2020-07-06", "close": 0.259818128, "volume": 111213.0}, {"date": "2020-07-07", "close": 0.259818128, "volume": 58672.0}, {"date": "2020-07-08", "close": 0.292295394, "volume": 12957.0}, {"date": "2020-07-09", "close": 0.227340862, "volume": 623510.0}, {"date": "2020-07-10", "close": 0.227340862, "volume": 29773.0}, {"date": "2020-07-13", "close": 0.259818128, "volume": 132850.0}, {"date": "2020-07-14", "close": 0.259818128, "volume": 279644.0}, {"date": "2020-07-15", "close": 0.259818128, "volume": 28776.0}, {"date": "2020-07-16", "close": 0.259818128, "volume": 98543.0}, {"date": "2020-07-17", "close": 0.259818128, "volume": 77525.0}, {"date": "2020-07-20", "close": 0.259818128, "volume": 175652.0}, {"date": "2020-07-21", "close": 0.259818128, "volume": 64836.0}, {"date": "2020-07-22", "close": 0.259818128, "volume": 206424.0}, {"date": "2020-07-23", "close": 0.292295394, "volume": 229267.0}, {"date": "2020-07-24", "close": 0.292295394, "volume": 40952.0}, {"date": "2020-07-27", "close": 0.259818128, "volume": 69282.0}, {"date": "2020-07-28", "close": 0.259818128, "volume": 278883.0}, {"date": "2020-07-29", "close": 0.292295394, "volume": 823670.0}, {"date": "2020-07-30", "close": 0.32477266, "volume": 626536.0}, {"date": "2020-07-31", "close": 0.292295394, "volume": 263566.0}, {"date": "2020-08-03", "close": 0.292295394, "volume": 524409.0}, {"date": "2020-08-04", "close": 0.292295394, "volume": 513358.0}, {"date": "2020-08-05", "close": 0.259818128, "volume": 135405.0}, {"date": "2020-08-06", "close": 0.259818128, "volume": 48323.0}, {"date": "2020-08-07", "close": 0.259818128, "volume": 46015.0}, {"date": "2020-08-10", "close": 0.259818128, "volume": 43737.0}, {"date": "2020-08-11", "close": 0.259818128, "volume": 112339.0}, {"date": "2020-08-12", "close": 0.227340862, "volume": 508120.0}, {"date": "2020-08-13", "close": 0.259818128, "volume": 236135.0}, {"date": "2020-08-14", "close": 0.259818128, "volume": 106991.0}, {"date": "2020-08-17", "close": 0.292295394, "volume": 815748.0}, {"date": "2020-08-18", "close": 0.292295394, "volume": 236769.0}, {"date": "2020-08-19", "close": 0.259818128, "volume": 90017.0}, {"date": "2020-08-20", "close": 0.259818128, "volume": 27343.0}, {"date": "2020-08-21", "close": 0.259818128, "volume": 16897.0}, {"date": "2020-08-24", "close": 0.259818128, "volume": 28550.0}, {"date": "2020-08-25", "close": 0.259818128, "volume": 85603.0}, {"date": "2020-08-26", "close": 0.259818128, "volume": 24042.0}, {"date": "2020-08-27", "close": 0.259818128, "volume": 439059.0}, {"date": "2020-08-28", "close": 0.259818128, "volume": 157589.0}, {"date": "2020-08-31", "close": 0.259818128, "volume": 174255.0}, {"date": "2020-09-01", "close": 0.259818128, "volume": 76666.0}, {"date": "2020-09-02", "close": 0.259818128, "volume": 84952.0}, {"date": "2020-09-03", "close": 0.227340862, "volume": 242276.0}, {"date": "2020-09-04", "close": 0.259818128, "volume": 226085.0}, {"date": "2020-09-07", "close": 0.259818128, "volume": 41807.0}, {"date": "2020-09-08", "close": 0.259818128, "volume": 11031.0}, {"date": "2020-09-09", "close": 0.259818128, "volume": 76258.0}, {"date": "2020-09-10", "close": 0.259818128, "volume": 143503.0}, {"date": "2020-09-11", "close": 0.259818128, "volume": 116396.0}, {"date": "2020-09-14", "close": 0.259818128, "volume": 75131.0}, {"date": "2020-09-15", "close": 0.227340862, "volume": 80950.0}, {"date": "2020-09-16", "close": 0.259818128, "volume": 119302.0}, {"date": "2020-09-17", "close": 0.259818128, "volume": 44792.0}, {"date": "2020-09-18", "close": 0.259818128, "volume": 61385.0}, {"date": "2020-09-21", "close": 0.292295394, "volume": 679601.0}, {"date": "2020-09-22", "close": 0.259818128, "volume": 179067.0}, {"date": "2020-09-24", "close": 0.227340862, "volume": 988883.0}, {"date": "2020-09-25", "close": 0.227340862, "volume": 96039.0}, {"date": "2020-09-28", "close": 0.227340862, "volume": 314374.0}, {"date": "2020-09-29", "close": 0.227340862, "volume": 24722.0}, {"date": "2020-09-30", "close": 0.227340862, "volume": 29251.0}, {"date": "2020-10-01", "close": 0.227340862, "volume": 12932.0}, {"date": "2020-10-02", "close": 0.227340862, "volume": 7236.0}, {"date": "2020-10-05", "close": 0.227340862, "volume": 55697.0}, {"date": "2020-10-06", "close": 0.227340862, "volume": 38931.0}, {"date": "2020-10-07", "close": 0.227340862, "volume": 61582.0}, {"date": "2020-10-08", "close": 0.227340862, "volume": 12088.0}, {"date": "2020-10-09", "close": 0.227340862, "volume": 66508.0}, {"date": "2020-10-12", "close": 0.227340862, "volume": 106833.0}, {"date": "2020-10-13", "close": 0.227340862, "volume": 56917.0}, {"date": "2020-10-14", "close": 0.227340862, "volume": 43867.0}, {"date": "2020-10-15", "close": 0.227340862, "volume": 515706.0}, {"date": "2020-10-16", "close": 0.259818128, "volume": 894673.0}, {"date": "2020-10-19", "close": 0.259818128, "volume": 446475.0}, {"date": "2020-10-20", "close": 0.259818128, "volume": 28036.0}, {"date": "2020-10-21", "close": 0.227340862, "volume": 117645.0}, {"date": "2020-10-22", "close": 0.227340862, "volume": 24721.0}, {"date": "2020-10-23", "close": 0.259818128, "volume": 454278.0}, {"date": "2020-10-26", "close": 0.259818128, "volume": 238351.0}, {"date": "2020-10-27", "close": 0.227340862, "volume": 36858.0}, {"date": "2020-10-29", "close": 0.227340862, "volume": 15395.0}, {"date": "2020-10-30", "close": 0.227340862, "volume": 171371.0}, {"date": "2020-11-02", "close": 0.227340862, "volume": 132362.0}, {"date": "2020-11-03", "close": 0.227340862, "volume": 133655.0}, {"date": "2020-11-04", "close": 0.227340862, "volume": 166454.0}, {"date": "2020-11-05", "close": 0.227340862, "volume": 30791.0}, {"date": "2020-11-06", "close": 0.227340862, "volume": 117672.0}, {"date": "2020-11-09", "close": 0.227340862, "volume": 89590.0}, {"date": "2020-11-10", "close": 0.227340862, "volume": 8344.0}, {"date": "2020-11-11", "close": 0.227340862, "volume": 52584.0}, {"date": "2020-11-12", "close": 0.227340862, "volume": 223651.0}, {"date": "2020-11-13", "close": 0.227340862, "volume": 77008.0}, {"date": "2020-11-16", "close": 0.227340862, "volume": 8709.0}, {"date": "2020-11-17", "close": 0.259818128, "volume": 35563.0}, {"date": "2020-11-18", "close": 0.227340862, "volume": 124.0}, {"date": "2020-11-19", "close": 0.227340862, "volume": 119953.0}, {"date": "2020-11-23", "close": 0.227340862, "volume": 44163.0}, {"date": "2020-11-24", "close": 0.227340862, "volume": 115465.0}, {"date": "2020-11-25", "close": 0.194863596, "volume": 140818.0}, {"date": "2020-11-26", "close": 0.194863596, "volume": 1249.0}, {"date": "2020-11-27", "close": 0.227340862, "volume": 6154.0}, {"date": "2020-11-30", "close": 0.227340862, "volume": 155317.0}, {"date": "2020-12-01", "close": 0.227340862, "volume": 29698.0}, {"date": "2020-12-02", "close": 0.259818128, "volume": 41140.0}, {"date": "2020-12-03", "close": 0.227340862, "volume": 33192.0}, {"date": "2020-12-04", "close": 0.227340862, "volume": 57219.0}, {"date": "2020-12-07", "close": 0.227340862, "volume": 389836.0}, {"date": "2020-12-08", "close": 0.227340862, "volume": 178330.0}, {"date": "2020-12-09", "close": 0.227340862, "volume": 16825.0}, {"date": "2020-12-10", "close": 0.227340862, "volume": 75437.0}, {"date": "2020-12-11", "close": 0.227340862, "volume": 5718.0}, {"date": "2020-12-16", "close": 0.227340862, "volume": 96221.0}, {"date": "2020-12-17", "close": 0.227340862, "volume": 250087.0}, {"date": "2020-12-18", "close": 0.227340862, "volume": 219920.0}, {"date": "2020-12-21", "close": 0.194863596, "volume": 292026.0}, {"date": "2020-12-22", "close": 0.194863596, "volume": 36998.0}, {"date": "2020-12-23", "close": 0.227340862, "volume": 2309.0}, {"date": "2020-12-24", "close": 0.227340862, "volume": 1693.0}, {"date": "2020-12-29", "close": 0.227340862, "volume": 8806.0}, {"date": "2020-12-30", "close": 0.194863596, "volume": 64781.0}, {"date": "2020-12-31", "close": 0.227340862, "volume": 284661.0}, {"date": "2021-01-04", "close": 0.227340862, "volume": 195954.0}, {"date": "2021-01-05", "close": 0.227340862, "volume": 338304.0}, {"date": "2021-01-06", "close": 0.194863596, "volume": 80003.0}, {"date": "2021-01-08", "close": 0.227340862, "volume": 629985.0}, {"date": "2021-01-11", "close": 0.227340862, "volume": 251445.0}, {"date": "2021-01-12", "close": 0.227340862, "volume": 49602.0}, {"date": "2021-01-13", "close": 0.227340862, "volume": 46989.0}, {"date": "2021-01-14", "close": 0.227340862, "volume": 140429.0}, {"date": "2021-01-15", "close": 0.227340862, "volume": 50845.0}, {"date": "2021-01-18", "close": 0.227340862, "volume": 207358.0}, {"date": "2021-01-19", "close": 0.227340862, "volume": 53859.0}, {"date": "2021-01-20", "close": 0.259818128, "volume": 125480.0}, {"date": "2021-01-21", "close": 0.227340862, "volume": 57684.0}, {"date": "2021-01-22", "close": 0.227340862, "volume": 172428.0}, {"date": "2021-01-25", "close": 0.259818128, "volume": 4176.0}, {"date": "2021-01-27", "close": 0.194863596, "volume": 358025.0}, {"date": "2021-01-28", "close": 0.259818128, "volume": 325133.0}, {"date": "2021-01-29", "close": 0.194863596, "volume": 1989917.0}, {"date": "2021-02-01", "close": 0.227340862, "volume": 335752.0}, {"date": "2021-02-02", "close": 0.227340862, "volume": 20987.0}, {"date": "2021-02-03", "close": 0.194863596, "volume": 76730.0}, {"date": "2021-02-04", "close": 0.227340862, "volume": 9237.0}, {"date": "2021-02-05", "close": 0.194863596, "volume": 7151.0}, {"date": "2021-02-08", "close": 0.194863596, "volume": 63121.0}, {"date": "2021-02-09", "close": 0.194863596, "volume": 264207.0}, {"date": "2021-02-10", "close": 0.194863596, "volume": 66896.0}, {"date": "2021-02-11", "close": 0.194863596, "volume": 6097.0}, {"date": "2021-02-12", "close": 0.194863596, "volume": 4821.0}, {"date": "2021-02-15", "close": 0.194863596, "volume": 18669.0}, {"date": "2021-02-16", "close": 0.194863596, "volume": 153927.0}, {"date": "2021-02-17", "close": 0.194863596, "volume": 94330.0}, {"date": "2021-02-18", "close": 0.194863596, "volume": 2566.0}, {"date": "2021-02-19", "close": 0.194863596, "volume": 20630.0}, {"date": "2021-02-22", "close": 0.16238633, "volume": 91040.0}, {"date": "2021-02-23", "close": 0.16238633, "volume": 92844.0}, {"date": "2021-02-24", "close": 0.194863596, "volume": 24054.0}, {"date": "2021-02-25", "close": 0.194863596, "volume": 126242.0}, {"date": "2021-02-26", "close": 0.194863596, "volume": 64844.0}, {"date": "2021-03-01", "close": 0.16238633, "volume": 377613.0}, {"date": "2021-03-02", "close": 0.16238633, "volume": 123148.0}, {"date": "2021-03-03", "close": 0.16238633, "volume": 44216.0}, {"date": "2021-03-04", "close": 0.16238633, "volume": 803959.0}, {"date": "2021-03-05", "close": 0.16238633, "volume": 100133.0}, {"date": "2021-03-08", "close": 0.16238633, "volume": 45324.0}, {"date": "2021-03-09", "close": 0.16238633, "volume": 201669.0}, {"date": "2021-03-10", "close": 0.16238633, "volume": 111681.0}, {"date": "2021-03-11", "close": 0.16238633, "volume": 11264.0}, {"date": "2021-03-12", "close": 0.16238633, "volume": 48752.0}, {"date": "2021-03-15", "close": 0.194863596, "volume": 189660.0}, {"date": "2021-03-16", "close": 0.16238633, "volume": 12717.0}, {"date": "2021-03-17", "close": 0.16238633, "volume": 20808.0}, {"date": "2021-03-18", "close": 0.16238633, "volume": 27327.0}, {"date": "2021-03-19", "close": 0.16238633, "volume": 50497.0}, {"date": "2021-03-22", "close": 0.16238633, "volume": 26308.0}, {"date": "2021-03-23", "close": 0.194863596, "volume": 119699.0}, {"date": "2021-03-24", "close": 0.194863596, "volume": 65063.0}, {"date": "2021-03-25", "close": 0.16238633, "volume": 1235864.0}, {"date": "2021-03-26", "close": 0.16238633, "volume": 112420.0}, {"date": "2021-03-29", "close": 0.16238633, "volume": 259297.0}, {"date": "2021-03-30", "close": 0.16238633, "volume": 316632.0}, {"date": "2021-03-31", "close": 0.16238633, "volume": 46302.0}, {"date": "2021-04-01", "close": 0.16238633, "volume": 12815.0}, {"date": "2021-04-06", "close": 0.16238633, "volume": 35671.0}, {"date": "2021-04-07", "close": 0.16238633, "volume": 96700.0}, {"date": "2021-04-08", "close": 0.16238633, "volume": 105178.0}, {"date": "2021-04-09", "close": 0.194863596, "volume": 169358.0}, {"date": "2021-04-12", "close": 0.194863596, "volume": 184364.0}, {"date": "2021-04-13", "close": 0.227340862, "volume": 385252.0}, {"date": "2021-04-14", "close": 0.194863596, "volume": 77602.0}, {"date": "2021-04-15", "close": 0.194863596, "volume": 444741.0}, {"date": "2021-04-16", "close": 0.194863596, "volume": 96413.0}, {"date": "2021-04-19", "close": 0.194863596, "volume": 149132.0}, {"date": "2021-04-20", "close": 0.194863596, "volume": 55915.0}, {"date": "2021-04-21", "close": 0.194863596, "volume": 23560.0}, {"date": "2021-04-22", "close": 0.194863596, "volume": 10264.0}, {"date": "2021-04-23", "close": 0.194863596, "volume": 47110.0}, {"date": "2021-04-26", "close": 0.16238633, "volume": 53791.0}, {"date": "2021-04-27", "close": 0.194863596, "volume": 5209.0}, {"date": "2021-04-28", "close": 0.194863596, "volume": 102041.0}, {"date": "2021-04-29", "close": 0.194863596, "volume": 45765.0}, {"date": "2021-04-30", "close": 0.194863596, "volume": 72552.0}, {"date": "2021-05-03", "close": 0.16238633, "volume": 71654.0}, {"date": "2021-05-04", "close": 0.16238633, "volume": 123163.0}, {"date": "2021-05-05", "close": 0.16238633, "volume": 1357792.0}, {"date": "2021-05-06", "close": 0.16238633, "volume": 57055.0}, {"date": "2021-05-07", "close": 0.16238633, "volume": 779929.0}, {"date": "2021-05-10", "close": 0.16238633, "volume": 18885.0}, {"date": "2021-05-11", "close": 0.16238633, "volume": 104588.0}, {"date": "2021-05-12", "close": 0.129909064, "volume": 9268.0}, {"date": "2021-05-13", "close": 0.16238633, "volume": 3079.0}, {"date": "2021-05-14", "close": 0.129909064, "volume": 31881.0}, {"date": "2021-05-17", "close": 0.16238633, "volume": 242470.0}, {"date": "2021-05-18", "close": 0.16238633, "volume": 292361.0}, {"date": "2021-05-19", "close": 0.129909064, "volume": 440327.0}, {"date": "2021-05-20", "close": 0.16238633, "volume": 12236.0}, {"date": "2021-05-21", "close": 0.129909064, "volume": 40206.0}, {"date": "2021-05-24", "close": 0.16238633, "volume": 237480.0}, {"date": "2021-05-25", "close": 0.16238633, "volume": 6123.0}, {"date": "2021-05-26", "close": 0.129909064, "volume": 17859.0}, {"date": "2021-05-27", "close": 0.16238633, "volume": 50692.0}, {"date": "2021-05-28", "close": 0.16238633, "volume": 12929.0}, {"date": "2021-05-31", "close": 0.16238633, "volume": 299521.0}, {"date": "2021-06-01", "close": 0.16238633, "volume": 138558.0}, {"date": "2021-06-02", "close": 0.16238633, "volume": 12316.0}, {"date": "2021-06-03", "close": 0.16238633, "volume": 4311.0}, {"date": "2021-06-04", "close": 0.16238633, "volume": 12508.0}, {"date": "2021-06-07", "close": 0.16238633, "volume": 76480.0}, {"date": "2021-06-08", "close": 0.16238633, "volume": 8554.0}, {"date": "2021-06-09", "close": 0.16238633, "volume": 89114.0}, {"date": "2021-06-10", "close": 0.16238633, "volume": 104117.0}, {"date": "2021-06-11", "close": 0.16238633, "volume": 86362.0}, {"date": "2021-06-15", "close": 0.16238633, "volume": 43670.0}, {"date": "2021-06-16", "close": 0.146147697, "volume": 7852.0}, {"date": "2021-06-17", "close": 0.16238633, "volume": 38871.0}, {"date": "2021-06-18", "close": 0.146147697, "volume": 1924.0}, {"date": "2021-06-21", "close": 0.16238633, "volume": 20014.0}, {"date": "2021-06-22", "close": 0.146147697, "volume": 11085.0}, {"date": "2021-06-23", "close": 0.146147697, "volume": 22420.0}, {"date": "2021-06-24", "close": 0.129909064, "volume": 72570.0}, {"date": "2021-06-25", "close": 0.129909064, "volume": 39431.0}, {"date": "2021-06-28", "close": 0.129909064, "volume": 33331.0}, {"date": "2021-06-29", "close": 0.129909064, "volume": 32515.0}, {"date": "2021-06-30", "close": 0.129909064, "volume": 43246.0}, {"date": "2021-07-01", "close": 0.16238633, "volume": 3079.0}, {"date": "2021-07-02", "close": 0.16238633, "volume": 33870.0}, {"date": "2021-07-05", "close": 0.146147697, "volume": 17655.0}, {"date": "2021-07-06", "close": 0.129909064, "volume": 56743.0}, {"date": "2021-07-07", "close": 0.129909064, "volume": 11751.0}, {"date": "2021-07-08", "close": 0.16238633, "volume": 25024.0}, {"date": "2021-07-09", "close": 0.129909064, "volume": 3387.0}, {"date": "2021-07-12", "close": 0.16238633, "volume": 6029.0}, {"date": "2021-07-13", "close": 0.16238633, "volume": 15519.0}, {"date": "2021-07-14", "close": 0.129909064, "volume": 30797.0}, {"date": "2021-07-15", "close": 0.16238633, "volume": 475471.0}, {"date": "2021-07-16", "close": 0.16238633, "volume": 15684.0}, {"date": "2021-07-19", "close": 0.194863596, "volume": 3937.0}, {"date": "2021-07-20", "close": 0.16238633, "volume": 15395.0}, {"date": "2021-07-23", "close": 0.16238633, "volume": 107768.0}, {"date": "2021-07-26", "close": 0.16238633, "volume": 6774.0}, {"date": "2021-07-28", "close": 0.16238633, "volume": 92628.0}, {"date": "2021-07-30", "close": 0.178624963, "volume": 33908.0}, {"date": "2021-08-02", "close": 0.146147697, "volume": 175588.0}, {"date": "2021-08-04", "close": 0.146147697, "volume": 1432.0}, {"date": "2021-08-06", "close": 0.16238633, "volume": 19869.0}, {"date": "2021-08-09", "close": 0.146147697, "volume": 118660.0}, {"date": "2021-08-10", "close": 0.129909064, "volume": 50058.0}, {"date": "2021-08-11", "close": 0.16238633, "volume": 41224.0}, {"date": "2021-08-12", "close": 0.146147697, "volume": 15447.0}, {"date": "2021-08-13", "close": 0.146147697, "volume": 20539.0}, {"date": "2021-08-19", "close": 0.129909064, "volume": 2099.0}, {"date": "2021-08-20", "close": 0.16238633, "volume": 94250.0}, {"date": "2021-08-23", "close": 0.16238633, "volume": 33793.0}, {"date": "2021-08-25", "close": 0.129909064, "volume": 33870.0}, {"date": "2021-08-26", "close": 0.16238633, "volume": 128355.0}, {"date": "2021-08-27", "close": 0.16238633, "volume": 33870.0}, {"date": "2021-08-30", "close": 0.146147697, "volume": 9237.0}, {"date": "2021-08-31", "close": 0.146147697, "volume": 3079.0}, {"date": "2021-09-02", "close": 0.129909064, "volume": 7669.0}, {"date": "2021-09-03", "close": 0.146147697, "volume": 40028.0}, {"date": "2021-09-06", "close": 0.146147697, "volume": 98731.0}, {"date": "2021-09-07", "close": 0.146147697, "volume": 3079.0}, {"date": "2021-09-09", "close": 0.129909064, "volume": 77824.0}, {"date": "2021-09-10", "close": 0.16238633, "volume": 165896.0}, {"date": "2021-09-13", "close": 0.129909064, "volume": 105859.0}, {"date": "2021-09-14", "close": 0.16238633, "volume": 49265.0}, {"date": "2021-09-15", "close": 0.16238633, "volume": 40644.0}, {"date": "2021-09-16", "close": 0.16238633, "volume": 61866.0}, {"date": "2021-09-17", "close": 0.16238633, "volume": 46802.0}, {"date": "2021-09-20", "close": 0.16238633, "volume": 76332.0}, {"date": "2021-09-21", "close": 0.16238633, "volume": 32330.0}, {"date": "2021-09-22", "close": 0.16238633, "volume": 71552.0}, {"date": "2021-09-24", "close": 0.16238633, "volume": 8006.0}, {"date": "2021-09-27", "close": 0.129909064, "volume": 6774.0}, {"date": "2021-09-28", "close": 0.146147697, "volume": 19166.0}, {"date": "2021-09-29", "close": 0.146147697, "volume": 38682.0}, {"date": "2021-09-30", "close": 0.16238633, "volume": 30791.0}, {"date": "2021-10-01", "close": 0.16238633, "volume": 12039.0}, {"date": "2021-10-04", "close": 0.146147697, "volume": 30791.0}, {"date": "2021-10-05", "close": 0.16238633, "volume": 70291.0}, {"date": "2021-10-06", "close": 0.194863596, "volume": 206360.0}, {"date": "2021-10-07", "close": 0.16238633, "volume": 388369.0}, {"date": "2021-10-08", "close": 0.16238633, "volume": 22817.0}, {"date": "2021-10-12", "close": 0.16238633, "volume": 93320.0}, {"date": "2021-10-13", "close": 0.16238633, "volume": 106318.0}, {"date": "2021-10-14", "close": 0.194863596, "volume": 60812.0}, {"date": "2021-10-15", "close": 0.16238633, "volume": 3464.0}, {"date": "2021-10-18", "close": 0.16238633, "volume": 2556.0}, {"date": "2021-10-22", "close": 0.194863596, "volume": 61582.0}, {"date": "2021-10-25", "close": 0.16238633, "volume": 12735.0}, {"date": "2021-10-27", "close": 0.16238633, "volume": 166266.0}, {"date": "2021-10-28", "close": 0.16238633, "volume": 48973.0}, {"date": "2021-10-29", "close": 0.16238633, "volume": 95588.0}, {"date": "2021-11-01", "close": 0.16238633, "volume": 55316.0}, {"date": "2021-11-02", "close": 0.16238633, "volume": 65210.0}, {"date": "2021-11-03", "close": 0.146147697, "volume": 5531.0}, {"date": "2021-11-04", "close": 0.16238633, "volume": 66835.0}, {"date": "2021-11-05", "close": 0.16238633, "volume": 23488.0}, {"date": "2021-11-08", "close": 0.16238633, "volume": 132895.0}, {"date": "2021-11-09", "close": 0.16238633, "volume": 56914.0}, {"date": "2021-11-10", "close": 0.178624963, "volume": 91345.0}, {"date": "2021-11-11", "close": 0.16238633, "volume": 24636.0}, {"date": "2021-11-12", "close": 0.178624963, "volume": 32562.0}, {"date": "2021-11-15", "close": 0.178624963, "volume": 109278.0}, {"date": "2021-11-16", "close": 0.178624963, "volume": 7655.0}, {"date": "2021-11-17", "close": 0.16238633, "volume": 3079.0}, {"date": "2021-11-18", "close": 0.194863596, "volume": 387976.0}, {"date": "2021-11-19", "close": 0.194863596, "volume": 947485.0}, {"date": "2021-11-22", "close": 0.194863596, "volume": 41973.0}, {"date": "2021-11-23", "close": 0.194863596, "volume": 65550.0}, {"date": "2021-11-24", "close": 0.211102229, "volume": 2202.0}, {"date": "2021-11-25", "close": 0.194863596, "volume": 38809.0}, {"date": "2021-11-26", "close": 0.194863596, "volume": 306932.0}, {"date": "2021-11-29", "close": 0.194863596, "volume": 2617.0}, {"date": "2021-11-30", "close": 0.194863596, "volume": 21491.0}, {"date": "2021-12-01", "close": 0.16238633, "volume": 43875.0}, {"date": "2021-12-02", "close": 0.16238633, "volume": 895.0}, {"date": "2021-12-03", "close": 0.16238633, "volume": 6337.0}, {"date": "2021-12-06", "close": 0.194863596, "volume": 9665.0}, {"date": "2021-12-07", "close": 0.194863596, "volume": 105736.0}, {"date": "2021-12-08", "close": 0.16238633, "volume": 60722.0}, {"date": "2021-12-09", "close": 0.16238633, "volume": 12863.0}, {"date": "2021-12-10", "close": 0.16238633, "volume": 18358.0}, {"date": "2021-12-13", "close": 0.194863596, "volume": 18474.0}, {"date": "2021-12-14", "close": 0.194863596, "volume": 118434.0}, {"date": "2021-12-15", "close": 0.194863596, "volume": 6158.0}, {"date": "2021-12-17", "close": 0.194863596, "volume": 166509.0}, {"date": "2021-12-20", "close": 0.194863596, "volume": 469231.0}, {"date": "2021-12-21", "close": 0.178624963, "volume": 59038.0}, {"date": "2021-12-22", "close": 0.194863596, "volume": 17888.0}, {"date": "2021-12-23", "close": 0.194863596, "volume": 8621.0}, {"date": "2021-12-24", "close": 0.194863596, "volume": 3591.0}, {"date": "2021-12-29", "close": 0.194863596, "volume": 30816.0}, {"date": "2021-12-30", "close": 0.194863596, "volume": 32896.0}, {"date": "2021-12-31", "close": 0.194863596, "volume": 26073.0}, {"date": "2022-01-04", "close": 0.194863596, "volume": 74684.0}, {"date": "2022-01-05", "close": 0.194863596, "volume": 2985.0}, {"date": "2022-01-06", "close": 0.194863596, "volume": 38384.0}, {"date": "2022-01-07", "close": 0.227340862, "volume": 15583.0}, {"date": "2022-01-10", "close": 0.227340862, "volume": 99867.0}, {"date": "2022-01-11", "close": 0.227340862, "volume": 29663.0}, {"date": "2022-01-12", "close": 0.227340862, "volume": 66200.0}, {"date": "2022-01-13", "close": 0.227340862, "volume": 22869.0}, {"date": "2022-01-14", "close": 0.227340862, "volume": 4486.0}, {"date": "2022-01-18", "close": 0.227340862, "volume": 18746.0}, {"date": "2022-01-19", "close": 0.194863596, "volume": 81254.0}, {"date": "2022-01-20", "close": 0.194863596, "volume": 7325.0}, {"date": "2022-01-24", "close": 0.194863596, "volume": 254341.0}, {"date": "2022-01-25", "close": 0.194863596, "volume": 58432.0}, {"date": "2022-01-27", "close": 0.194863596, "volume": 70211.0}, {"date": "2022-01-28", "close": 0.16238633, "volume": 33870.0}, {"date": "2022-01-31", "close": 0.194863596, "volume": 44570.0}, {"date": "2022-02-01", "close": 0.16238633, "volume": 9137.0}, {"date": "2022-02-02", "close": 0.178624963, "volume": 64381.0}, {"date": "2022-02-07", "close": 0.194863596, "volume": 462312.0}, {"date": "2022-02-08", "close": 0.227340862, "volume": 1538585.0}, {"date": "2022-02-09", "close": 0.227340862, "volume": 175401.0}, {"date": "2022-02-10", "close": 0.211102229, "volume": 59699.0}, {"date": "2022-02-11", "close": 0.227340862, "volume": 30534.0}, {"date": "2022-02-14", "close": 0.194863596, "volume": 3079.0}, {"date": "2022-02-15", "close": 0.227340862, "volume": 30868.0}, {"date": "2022-02-16", "close": 0.227340862, "volume": 220695.0}, {"date": "2022-02-17", "close": 0.194863596, "volume": 8268.0}, {"date": "2022-02-18", "close": 0.211102229, "volume": 6158.0}, {"date": "2022-02-21", "close": 0.211102229, "volume": 1542.0}, {"date": "2022-02-22", "close": 0.211102229, "volume": 21107.0}, {"date": "2022-02-23", "close": 0.194863596, "volume": 295451.0}, {"date": "2022-02-24", "close": 0.194863596, "volume": 69792.0}, {"date": "2022-02-25", "close": 0.194863596, "volume": 45216.0}, {"date": "2022-02-28", "close": 0.194863596, "volume": 12316.0}, {"date": "2022-03-01", "close": 0.178624963, "volume": 34896.0}, {"date": "2022-03-02", "close": 0.178624963, "volume": 138558.0}, {"date": "2022-03-04", "close": 0.178624963, "volume": 272349.0}, {"date": "2022-03-07", "close": 0.194863596, "volume": 54910.0}, {"date": "2022-03-08", "close": 0.194863596, "volume": 111384.0}, {"date": "2022-03-09", "close": 0.194863596, "volume": 23000.0}, {"date": "2022-03-10", "close": 0.178624963, "volume": 72649.0}, {"date": "2022-03-11", "close": 0.194863596, "volume": 15289.0}, {"date": "2022-03-14", "close": 0.194863596, "volume": 25326.0}, {"date": "2022-03-17", "close": 0.203343, "volume": 89300.0}, {"date": "2022-03-18", "close": 0.203343, "volume": 62459.0}, {"date": "2022-03-21", "close": 0.18639775, "volume": 98706.0}, {"date": "2022-03-22", "close": 0.18639775, "volume": 5914.0}, {"date": "2022-03-23", "close": 0.203343, "volume": 164414.0}, {"date": "2022-03-24", "close": 0.203343, "volume": 1014846.0}, {"date": "2022-03-25", "close": 0.203343, "volume": 98886.0}, {"date": "2022-03-28", "close": 0.203343, "volume": 250124.0}, {"date": "2022-03-29", "close": 0.203343, "volume": 228735.0}, {"date": "2022-03-30", "close": 0.18639775, "volume": 20060.0}, {"date": "2022-03-31", "close": 0.203343, "volume": 101422.0}, {"date": "2022-04-01", "close": 0.18639775, "volume": 84008.0}, {"date": "2022-04-04", "close": 0.203343, "volume": 51657.0}, {"date": "2022-04-05", "close": 0.18639775, "volume": 97448.0}, {"date": "2022-04-06", "close": 0.203343, "volume": 118027.0}, {"date": "2022-04-07", "close": 0.18639775, "volume": 5903.0}, {"date": "2022-04-08", "close": 0.203343, "volume": 43645.0}, {"date": "2022-04-11", "close": 0.1694525, "volume": 37257.0}, {"date": "2022-04-12", "close": 0.203343, "volume": 207571.0}, {"date": "2022-04-13", "close": 0.1694525, "volume": 361461.0}, {"date": "2022-04-14", "close": 0.18639775, "volume": 513910.0}, {"date": "2022-04-19", "close": 0.1694525, "volume": 70325.0}, {"date": "2022-04-20", "close": 0.1694525, "volume": 6.0}, {"date": "2022-04-21", "close": 0.203343, "volume": 2951.0}, {"date": "2022-04-22", "close": 0.203343, "volume": 90665.0}, {"date": "2022-04-26", "close": 0.1694525, "volume": 1136738.0}, {"date": "2022-04-27", "close": 0.1694525, "volume": 143974.0}, {"date": "2022-04-28", "close": 0.1694525, "volume": 19815.0}, {"date": "2022-04-29", "close": 0.1694525, "volume": 66966.0}, {"date": "2022-05-02", "close": 0.1694525, "volume": 55745.0}, {"date": "2022-05-03", "close": 0.15250725, "volume": 127530.0}, {"date": "2022-05-04", "close": 0.1694525, "volume": 170402.0}, {"date": "2022-05-05", "close": 0.1694525, "volume": 129830.0}, {"date": "2022-05-06", "close": 0.135562, "volume": 14792.0}, {"date": "2022-05-09", "close": 0.1694525, "volume": 25081.0}, {"date": "2022-05-10", "close": 0.15250725, "volume": 54114.0}, {"date": "2022-05-11", "close": 0.1694525, "volume": 80302.0}, {"date": "2022-05-12", "close": 0.1694525, "volume": 29182.0}, {"date": "2022-05-13", "close": 0.1694525, "volume": 2951.0}, {"date": "2022-05-16", "close": 0.1694525, "volume": 8823.0}, {"date": "2022-05-17", "close": 0.1694525, "volume": 5795.0}, {"date": "2022-05-18", "close": 0.1694525, "volume": 129455.0}, {"date": "2022-05-20", "close": 0.135562, "volume": 35796.0}, {"date": "2022-05-24", "close": 0.1694525, "volume": 34492.0}, {"date": "2022-05-25", "close": 0.1694525, "volume": 122562.0}, {"date": "2022-05-26", "close": 0.1694525, "volume": 13331.0}, {"date": "2022-05-27", "close": 0.135562, "volume": 19857.0}, {"date": "2022-05-30", "close": 0.15250725, "volume": 890.0}, {"date": "2022-05-31", "close": 0.1694525, "volume": 8417.0}, {"date": "2022-06-01", "close": 0.1694525, "volume": 1844.0}, {"date": "2022-06-02", "close": 0.1694525, "volume": 590.0}, {"date": "2022-06-03", "close": 0.135562, "volume": 14323.0}, {"date": "2022-06-06", "close": 0.135562, "volume": 20.0}, {"date": "2022-06-07", "close": 0.1694525, "volume": 605.0}, {"date": "2022-06-08", "close": 0.15250725, "volume": 5435.0}, {"date": "2022-06-09", "close": 0.1694525, "volume": 242487.0}, {"date": "2022-06-10", "close": 0.15250725, "volume": 75517.0}, {"date": "2022-06-14", "close": 0.135562, "volume": 928038.0}, {"date": "2022-06-15", "close": 0.135562, "volume": 585254.0}, {"date": "2022-06-16", "close": 0.135562, "volume": 187556.0}, {"date": "2022-06-17", "close": 0.135562, "volume": 276565.0}, {"date": "2022-06-20", "close": 0.135562, "volume": 160947.0}, {"date": "2022-06-21", "close": 0.135562, "volume": 46499.0}, {"date": "2022-06-22", "close": 0.135562, "volume": 30259.0}, {"date": "2022-06-23", "close": 0.135562, "volume": 98627.0}, {"date": "2022-06-24", "close": 0.135562, "volume": 37511.0}, {"date": "2022-06-27", "close": 0.135562, "volume": 4426.0}, {"date": "2022-06-28", "close": 0.135562, "volume": 20312.0}, {"date": "2022-06-29", "close": 0.135562, "volume": 11028.0}, {"date": "2022-06-30", "close": 0.135562, "volume": 202167.0}, {"date": "2022-07-01", "close": 0.1694525, "volume": 1033.0}, {"date": "2022-07-04", "close": 0.1694525, "volume": 253714.0}, {"date": "2022-07-05", "close": 0.1694525, "volume": 36128.0}, {"date": "2022-07-06", "close": 0.1694525, "volume": 160536.0}, {"date": "2022-07-07", "close": 0.1694525, "volume": 24107.0}, {"date": "2022-07-08", "close": 0.1694525, "volume": 34435.0}, {"date": "2022-07-11", "close": 0.1694525, "volume": 100323.0}, {"date": "2022-07-12", "close": 0.1694525, "volume": 100323.0}, {"date": "2022-07-13", "close": 0.135562, "volume": 19575.0}, {"date": "2022-07-15", "close": 0.15250725, "volume": 24933.0}, {"date": "2022-07-18", "close": 0.15250725, "volume": 34670.0}, {"date": "2022-07-19", "close": 0.1694525, "volume": 38318.0}, {"date": "2022-07-20", "close": 0.1694525, "volume": 255204.0}, {"date": "2022-07-21", "close": 0.1694525, "volume": 221301.0}, {"date": "2022-07-22", "close": 0.1694525, "volume": 110946.0}, {"date": "2022-07-25", "close": 0.1694525, "volume": 260792.0}, {"date": "2022-07-26", "close": 0.1694525, "volume": 92595.0}, {"date": "2022-07-27", "close": 0.1694525, "volume": 39854.0}, {"date": "2022-07-29", "close": 0.15250725, "volume": 21017.0}, {"date": "2022-08-01", "close": 0.1694525, "volume": 25611.0}, {"date": "2022-08-02", "close": 0.15250725, "volume": 3079.0}, {"date": "2022-08-03", "close": 0.15250725, "volume": 22199.0}, {"date": "2022-08-04", "close": 0.1694525, "volume": 245994.0}, {"date": "2022-08-05", "close": 0.15250725, "volume": 298167.0}, {"date": "2022-08-08", "close": 0.135562, "volume": 58620.0}, {"date": "2022-08-09", "close": 0.15250725, "volume": 26261.0}, {"date": "2022-08-10", "close": 0.15250725, "volume": 5901.0}, {"date": "2022-08-11", "close": 0.15250725, "volume": 4510.0}, {"date": "2022-08-12", "close": 0.1694525, "volume": 241554.0}, {"date": "2022-08-15", "close": 0.1694525, "volume": 12806.0}, {"date": "2022-08-16", "close": 0.1694525, "volume": 22720.0}, {"date": "2022-08-17", "close": 0.1694525, "volume": 696339.0}, {"date": "2022-08-18", "close": 0.1694525, "volume": 154467.0}, {"date": "2022-08-19", "close": 0.1694525, "volume": 57391.0}, {"date": "2022-08-22", "close": 0.1694525, "volume": 71464.0}, {"date": "2022-08-23", "close": 0.1694525, "volume": 194637.0}, {"date": "2022-08-24", "close": 0.1694525, "volume": 18063.0}, {"date": "2022-08-26", "close": 0.1694525, "volume": 88520.0}, {"date": "2022-08-29", "close": 0.203343, "volume": 81991.0}, {"date": "2022-08-30", "close": 0.1694525, "volume": 131313.0}, {"date": "2022-08-31", "close": 0.1694525, "volume": 39427.0}, {"date": "2022-09-01", "close": 0.18639775, "volume": 6640.0}, {"date": "2022-09-02", "close": 0.18639775, "volume": 27781.0}, {"date": "2022-09-05", "close": 0.18639775, "volume": 97717.0}, {"date": "2022-09-06", "close": 0.18639775, "volume": 74022.0}, {"date": "2022-09-08", "close": 0.203343, "volume": 154600.0}, {"date": "2022-09-09", "close": 0.203343, "volume": 239707.0}, {"date": "2022-09-12", "close": 0.18639775, "volume": 237962.0}, {"date": "2022-09-14", "close": 0.203343, "volume": 7811.0}, {"date": "2022-09-15", "close": 0.203343, "volume": 208024.0}, {"date": "2022-09-16", "close": 0.203343, "volume": 1002125.0}, {"date": "2022-09-19", "close": 0.22028825, "volume": 290199.0}, {"date": "2022-09-20", "close": 0.22028825, "volume": 70519.0}, {"date": "2022-09-21", "close": 0.2372335, "volume": 15238.0}, {"date": "2022-09-23", "close": 0.22028825, "volume": 15791.0}, {"date": "2022-09-26", "close": 0.203343, "volume": 541257.0}, {"date": "2022-09-27", "close": 0.203343, "volume": 31613.0}, {"date": "2022-09-28", "close": 0.203343, "volume": 60686.0}, {"date": "2022-09-29", "close": 0.203343, "volume": 92343.0}, {"date": "2022-09-30", "close": 0.18639775, "volume": 18973.0}, {"date": "2022-10-03", "close": 0.1694525, "volume": 125086.0}, {"date": "2022-10-04", "close": 0.203343, "volume": 18459.0}, {"date": "2022-10-05", "close": 0.203343, "volume": 49419.0}, {"date": "2022-10-06", "close": 0.1694525, "volume": 8605.0}, {"date": "2022-10-07", "close": 0.1694525, "volume": 85175.0}, {"date": "2022-10-10", "close": 0.203343, "volume": 7562.0}, {"date": "2022-10-18", "close": 0.17792523, "volume": 2724.0}, {"date": "2022-10-19", "close": 0.165216285, "volume": 130582.0}, {"date": "2022-10-20", "close": 0.173688915, "volume": 24911.0}, {"date": "2022-10-21", "close": 0.1694526, "volume": 85908.0}, {"date": "2022-10-24", "close": 0.1694526, "volume": 6834.0}, {"date": "2022-10-25", "close": 0.165216285, "volume": 9662.0}, {"date": "2022-10-26", "close": 0.1758070725, "volume": 36597.0}, {"date": "2022-10-27", "close": 0.18639786, "volume": 315158.0}, {"date": "2022-10-28", "close": 0.18639786, "volume": 200404.0}, {"date": "2022-10-31", "close": 0.18639786, "volume": 6253.0}, {"date": "2022-11-01", "close": 0.18639786, "volume": 50091.0}, {"date": "2022-11-02", "close": 0.18639786, "volume": 67644.0}, {"date": "2022-11-03", "close": 0.17792523, "volume": 27527.0}, {"date": "2022-11-04", "close": 0.18639786, "volume": 126610.0}, {"date": "2022-11-07", "close": 0.190634175, "volume": 12845.0}, {"date": "2022-11-08", "close": 0.18639786, "volume": 6008.0}, {"date": "2022-11-09", "close": 0.19487049, "volume": 204067.0}, {"date": "2022-11-10", "close": 0.199106805, "volume": 134368.0}, {"date": "2022-11-11", "close": 0.199106805, "volume": 271538.0}, {"date": "2022-11-14", "close": 0.19487049, "volume": 144861.0}, {"date": "2022-11-15", "close": 0.182161545, "volume": 67574.0}, {"date": "2022-11-16", "close": 0.173688915, "volume": 92566.0}, {"date": "2022-11-17", "close": 0.1694526, "volume": 11830.0}, {"date": "2022-11-18", "close": 0.16097997, "volume": 161606.0}, {"date": "2022-11-21", "close": 0.165216285, "volume": 145741.0}, {"date": "2022-11-22", "close": 0.16097997, "volume": 56155.0}, {"date": "2022-11-23", "close": 0.16097997, "volume": 2949.0}, {"date": "2022-11-24", "close": 0.165216285, "volume": 40926.0}, {"date": "2022-11-25", "close": 0.165216285, "volume": 59124.0}, {"date": "2022-11-28", "close": 0.14403471, "volume": 450299.0}, {"date": "2022-11-29", "close": 0.14403471, "volume": 14240.0}, {"date": "2022-11-30", "close": 0.148271025, "volume": 389945.0}, {"date": "2022-12-01", "close": 0.15250734, "volume": 100087.0}, {"date": "2022-12-02", "close": 0.156743655, "volume": 100426.0}, {"date": "2022-12-05", "close": 0.16097997, "volume": 443316.0}, {"date": "2022-12-06", "close": 0.15250734, "volume": 88520.0}, {"date": "2022-12-07", "close": 0.15250734, "volume": 98849.0}, {"date": "2022-12-08", "close": 0.15250734, "volume": 225137.0}, {"date": "2022-12-09", "close": 0.148271025, "volume": 230154.0}, {"date": "2022-12-12", "close": 0.148271025, "volume": 123334.0}, {"date": "2022-12-13", "close": 0.148271025, "volume": 56533.0}, {"date": "2022-12-15", "close": 0.148271025, "volume": 18384.0}, {"date": "2022-12-16", "close": 0.148271025, "volume": 14753.0}, {"date": "2022-12-19", "close": 0.148271025, "volume": 77141.0}, {"date": "2022-12-20", "close": 0.148271025, "volume": 26253.0}, {"date": "2022-12-21", "close": 0.16097997, "volume": 16571.0}, {"date": "2022-12-22", "close": 0.156743655, "volume": 63340.0}, {"date": "2022-12-23", "close": 0.15250734, "volume": 633860.0}, {"date": "2022-12-28", "close": 0.15250734, "volume": 13101.0}, {"date": "2022-12-29", "close": 0.15250734, "volume": 45843.0}, {"date": "2022-12-30", "close": 0.16097997, "volume": 41901.0}, {"date": "2023-01-03", "close": 0.15250734, "volume": 2187.0}, {"date": "2023-01-04", "close": 0.14403471, "volume": 57002.0}, {"date": "2023-01-05", "close": 0.16097997, "volume": 652.0}, {"date": "2023-01-06", "close": 0.16097997, "volume": 12330.0}, {"date": "2023-01-09", "close": 0.148271025, "volume": 41127.0}, {"date": "2023-01-10", "close": 0.14403471, "volume": 14555.0}, {"date": "2023-01-11", "close": 0.139798395, "volume": 26705.0}, {"date": "2023-01-12", "close": 0.15250734, "volume": 41309.0}, {"date": "2023-01-13", "close": 0.15250734, "volume": 12392.0}, {"date": "2023-01-16", "close": 0.15250734, "volume": 6538.0}, {"date": "2023-01-17", "close": 0.15250734, "volume": 50576.0}, {"date": "2023-01-18", "close": 0.15250734, "volume": 9158.0}, {"date": "2023-01-19", "close": 0.14403471, "volume": 32829.0}, {"date": "2023-01-20", "close": 0.15250734, "volume": 50342.0}, {"date": "2023-01-23", "close": 0.13556208, "volume": 139429.0}, {"date": "2023-01-24", "close": 0.13556208, "volume": 236152.0}, {"date": "2023-01-25", "close": 0.139798395, "volume": 1643780.0}, {"date": "2023-01-27", "close": 0.156743655, "volume": 832160.0}, {"date": "2023-01-30", "close": 0.15250734, "volume": 194496.0}, {"date": "2023-01-31", "close": 0.16097997, "volume": 88745.0}, {"date": "2023-02-01", "close": 0.1546254975, "volume": 96740.0}, {"date": "2023-02-02", "close": 0.15250734, "volume": 101443.0}, {"date": "2023-02-03", "close": 0.165216285, "volume": 341002.0}, {"date": "2023-02-06", "close": 0.15250734, "volume": 446901.0}, {"date": "2023-02-07", "close": 0.1694526, "volume": 141765.0}, {"date": "2023-02-08", "close": 0.15250734, "volume": 148080.0}, {"date": "2023-02-09", "close": 0.148271025, "volume": 408443.0}, {"date": "2023-02-10", "close": 0.16097997, "volume": 35639.0}, {"date": "2023-02-13", "close": 0.156743655, "volume": 30687.0}, {"date": "2023-02-15", "close": 0.156743655, "volume": 111309.0}, {"date": "2023-02-16", "close": 0.16097997, "volume": 59014.0}, {"date": "2023-02-20", "close": 0.156743655, "volume": 111026.0}, {"date": "2023-02-21", "close": 0.16097997, "volume": 36751.0}, {"date": "2023-02-22", "close": 0.16097997, "volume": 331250.0}, {"date": "2023-02-23", "close": 0.16097997, "volume": 37593.0}, {"date": "2023-02-24", "close": 0.15250734, "volume": 96388.0}, {"date": "2023-02-27", "close": 0.15250734, "volume": 11863.0}, {"date": "2023-02-28", "close": 0.148271025, "volume": 136213.0}, {"date": "2023-03-01", "close": 0.14403471, "volume": 143664.0}, {"date": "2023-03-02", "close": 0.139798395, "volume": 1216.0}, {"date": "2023-03-03", "close": 0.1503891825, "volume": 3541.0}, {"date": "2023-03-06", "close": 0.14403471, "volume": 1384.0}, {"date": "2023-03-07", "close": 0.14403471, "volume": 18402.0}, {"date": "2023-03-08", "close": 0.139798395, "volume": 37946.0}, {"date": "2023-03-09", "close": 0.139798395, "volume": 42054.0}, {"date": "2023-03-10", "close": 0.14403471, "volume": 48327.0}, {"date": "2023-03-13", "close": 0.14403471, "volume": 19584.0}, {"date": "2023-03-14", "close": 0.14403471, "volume": 23031.0}, {"date": "2023-03-15", "close": 0.14403471, "volume": 100866.0}, {"date": "2023-03-16", "close": 0.139798395, "volume": 2823.0}, {"date": "2023-03-17", "close": 0.139798395, "volume": 18589.0}, {"date": "2023-03-20", "close": 0.139798395, "volume": 71052.0}, {"date": "2023-03-21", "close": 0.15250734, "volume": 11803.0}, {"date": "2023-03-22", "close": 0.15250734, "volume": 117437.0}, {"date": "2023-03-23", "close": 0.148271025, "volume": 3378.0}, {"date": "2023-03-24", "close": 0.1419165525, "volume": 23605.0}, {"date": "2023-03-27", "close": 0.13556208, "volume": 208181.0}, {"date": "2023-03-28", "close": 0.139798395, "volume": 5907.0}, {"date": "2023-03-29", "close": 0.131325765, "volume": 1461.0}, {"date": "2023-03-30", "close": 0.131325765, "volume": 103537.0}, {"date": "2023-03-31", "close": 0.131325765, "volume": 53211.0}, {"date": "2023-04-03", "close": 0.13556208, "volume": 2124.0}, {"date": "2023-04-04", "close": 0.13556208, "volume": 84782.0}, {"date": "2023-04-05", "close": 0.13556208, "volume": 14575.0}, {"date": "2023-04-06", "close": 0.131325765, "volume": 177235.0}, {"date": "2023-04-11", "close": 0.139798395, "volume": 158606.0}, {"date": "2023-04-14", "close": 0.139798395, "volume": 3830.0}, {"date": "2023-04-17", "close": 0.139798395, "volume": 19886.0}, {"date": "2023-04-19", "close": 0.14403471, "volume": 34589.0}, {"date": "2023-04-20", "close": 0.139798395, "volume": 2861.0}, {"date": "2023-04-21", "close": 0.139798395, "volume": 148650.0}, {"date": "2023-04-24", "close": 0.139798395, "volume": 5901.0}, {"date": "2023-04-26", "close": 0.139798395, "volume": 13000.0}, {"date": "2023-04-27", "close": 0.14403471, "volume": 1363.0}, {"date": "2023-04-28", "close": 0.148271025, "volume": 332.0}, {"date": "2023-05-01", "close": 0.139798395, "volume": 243666.0}, {"date": "2023-05-02", "close": 0.139798395, "volume": 30486.0}, {"date": "2023-05-03", "close": 0.131325765, "volume": 49354.0}, {"date": "2023-05-08", "close": 0.13556208, "volume": 63826.0}, {"date": "2023-05-11", "close": 0.12708945, "volume": 51094.0}, {"date": "2023-05-12", "close": 0.131325765, "volume": 106586.0}, {"date": "2023-05-15", "close": 0.139798395, "volume": 149645.0}, {"date": "2023-05-16", "close": 0.12708945, "volume": 45275.0}, {"date": "2023-05-17", "close": 0.12708945, "volume": 42358.0}, {"date": "2023-05-18", "close": 0.122853135, "volume": 1138.0}, {"date": "2023-05-19", "close": 0.12708945, "volume": 4131.0}, {"date": "2023-05-22", "close": 0.11861682, "volume": 74211.0}, {"date": "2023-05-23", "close": 0.122853135, "volume": 5901.0}, {"date": "2023-05-25", "close": 0.122853135, "volume": 31320.0}, {"date": "2023-05-26", "close": 0.12708945, "volume": 4165.0}, {"date": "2023-05-29", "close": 0.122853135, "volume": 6094.0}, {"date": "2023-05-30", "close": 0.12708945, "volume": 78.0}, {"date": "2023-06-01", "close": 0.122853135, "volume": 2951.0}, {"date": "2023-06-02", "close": 0.122853135, "volume": 148.0}, {"date": "2023-06-05", "close": 0.122853135, "volume": 51230.0}, {"date": "2023-06-06", "close": 0.122853135, "volume": 4767.0}, {"date": "2023-06-07", "close": 0.11861682, "volume": 4843.0}, {"date": "2023-06-08", "close": 0.11861682, "volume": 445551.0}, {"date": "2023-06-09", "close": 0.11861682, "volume": 6306.0}, {"date": "2023-06-13", "close": 0.11014419, "volume": 12910.0}, {"date": "2023-06-14", "close": 0.097435245, "volume": 163325.0}, {"date": "2023-06-15", "close": 0.088962615, "volume": 189928.0}, {"date": "2023-06-16", "close": 0.097435245, "volume": 285045.0}, {"date": "2023-06-19", "close": 0.097435245, "volume": 82619.0}, {"date": "2023-06-20", "close": 0.09319893, "volume": 55660.0}, {"date": "2023-06-21", "close": 0.088962615, "volume": 15614.0}, {"date": "2023-06-22", "close": 0.097435245, "volume": 17599.0}, {"date": "2023-06-26", "close": 0.088962615, "volume": 132928.0}, {"date": "2023-06-27", "close": 0.09319893, "volume": 73177.0}, {"date": "2023-06-28", "close": 0.088962615, "volume": 22855.0}, {"date": "2023-06-29", "close": 0.0847263, "volume": 259021.0}, {"date": "2023-06-30", "close": 0.088962615, "volume": 41309.0}, {"date": "2023-07-03", "close": 0.088962615, "volume": 14325.0}, {"date": "2023-07-06", "close": 0.097435245, "volume": 11815.0}, {"date": "2023-07-07", "close": 0.088962615, "volume": 21808.0}, {"date": "2023-07-10", "close": 0.09319893, "volume": 84880.0}, {"date": "2023-07-11", "close": 0.088962615, "volume": 111233.0}, {"date": "2023-07-12", "close": 0.09319893, "volume": 6.0}, {"date": "2023-07-13", "close": 0.0847263, "volume": 118753.0}, {"date": "2023-07-17", "close": 0.0847263, "volume": 162434.0}, {"date": "2023-07-18", "close": 0.088962615, "volume": 3167.0}, {"date": "2023-07-19", "close": 0.077100933, "volume": 128118.0}, {"date": "2023-07-21", "close": 0.081337248, "volume": 118430.0}, {"date": "2023-07-24", "close": 0.081337248, "volume": 47829.0}, {"date": "2023-07-25", "close": 0.07625367, "volume": 121363.0}, {"date": "2023-07-26", "close": 0.07625367, "volume": 80542.0}, {"date": "2023-07-27", "close": 0.07625367, "volume": 18943.0}, {"date": "2023-07-28", "close": 0.077100933, "volume": 122452.0}, {"date": "2023-08-01", "close": 0.063544725, "volume": 267324.0}, {"date": "2023-08-02", "close": 0.062697462, "volume": 91522.0}, {"date": "2023-08-03", "close": 0.057613884, "volume": 60770.0}, {"date": "2023-08-04", "close": 0.061850199, "volume": 75582.0}, {"date": "2023-08-07", "close": 0.055072095, "volume": 24786.0}, {"date": "2023-08-08", "close": 0.055919358, "volume": 42675.0}, {"date": "2023-08-09", "close": 0.05930841, "volume": 21709.0}, {"date": "2023-08-10", "close": 0.060155673, "volume": 5.0}, {"date": "2023-08-11", "close": 0.071170092, "volume": 24879.0}, {"date": "2023-08-14", "close": 0.065239251, "volume": 13945.0}, {"date": "2023-08-15", "close": 0.061850199, "volume": 26669.0}, {"date": "2023-08-16", "close": 0.063544725, "volume": 140339.0}, {"date": "2023-08-17", "close": 0.069475566, "volume": 9668.0}, {"date": "2023-08-18", "close": 0.065239251, "volume": 15155.0}, {"date": "2023-08-21", "close": 0.05930841, "volume": 20914.0}, {"date": "2023-08-22", "close": 0.05930841, "volume": 13454.0}, {"date": "2023-08-25", "close": 0.05930841, "volume": 15260.0}, {"date": "2023-08-28", "close": 0.05930841, "volume": 45833.0}, {"date": "2023-08-29", "close": 0.061850199, "volume": 1616.0}, {"date": "2023-08-30", "close": 0.060155673, "volume": 5901.0}, {"date": "2023-08-31", "close": 0.05930841, "volume": 65112.0}, {"date": "2023-09-01", "close": 0.05930841, "volume": 36025.0}, {"date": "2023-09-05", "close": 0.060155673, "volume": 1662.0}, {"date": "2023-09-06", "close": 0.060155673, "volume": 28686.0}, {"date": "2023-09-07", "close": 0.060155673, "volume": 16623.0}, {"date": "2023-09-12", "close": 0.05930841, "volume": 82619.0}, {"date": "2023-09-18", "close": 0.055919358, "volume": 65358.0}, {"date": "2023-09-19", "close": 0.055919358, "volume": 89335.0}, {"date": "2023-09-20", "close": 0.05930841, "volume": 338372.0}, {"date": "2023-09-21", "close": 0.05930841, "volume": 13122.0}, {"date": "2023-09-25", "close": 0.055072095, "volume": 75017.0}, {"date": "2023-09-26", "close": 0.055072095, "volume": 4426.0}, {"date": "2023-09-29", "close": 0.05930841, "volume": 90172.0}, {"date": "2023-10-02", "close": 0.055072095, "volume": 45176.0}, {"date": "2023-10-03", "close": 0.054224832, "volume": 46275.0}, {"date": "2023-10-05", "close": 0.053377569, "volume": 6039.0}, {"date": "2023-10-06", "close": 0.049988517, "volume": 247119.0}, {"date": "2023-10-09", "close": 0.053377569, "volume": 73468.0}, {"date": "2023-10-10", "close": 0.055072095, "volume": 10321.0}, {"date": "2023-10-11", "close": 0.055072095, "volume": 97934.0}, {"date": "2023-10-12", "close": 0.053377569, "volume": 23605.0}, {"date": "2023-10-13", "close": 0.055072095, "volume": 28925.0}, {"date": "2023-10-16", "close": 0.055072095, "volume": 129830.0}, {"date": "2023-10-18", "close": 0.053377569, "volume": 84851.0}, {"date": "2023-10-19", "close": 0.053377569, "volume": 6632.0}, {"date": "2023-10-20", "close": 0.053377569, "volume": 20423.0}, {"date": "2023-10-23", "close": 0.053377569, "volume": 102062.0}, {"date": "2023-10-24", "close": 0.049141254, "volume": 6787.0}, {"date": "2023-10-25", "close": 0.049141254, "volume": 192896.0}, {"date": "2023-10-31", "close": 0.044057676, "volume": 29507.0}, {"date": "2023-11-01", "close": 0.046599465, "volume": 21459.0}, {"date": "2023-11-02", "close": 0.046599465, "volume": 11803.0}, {"date": "2023-11-03", "close": 0.043210413, "volume": 2276.0}, {"date": "2023-11-07", "close": 0.043210413, "volume": 82619.0}, {"date": "2023-11-08", "close": 0.04236315, "volume": 12.0}, {"date": "2023-11-09", "close": 0.046599465, "volume": 130470.0}, {"date": "2023-11-10", "close": 0.043210413, "volume": 3937.0}, {"date": "2023-11-13", "close": 0.043210413, "volume": 10627.0}, {"date": "2023-11-14", "close": 0.04236315, "volume": 140452.0}, {"date": "2023-11-15", "close": 0.046599465, "volume": 12982.0}, {"date": "2023-11-17", "close": 0.044904939, "volume": 2065.0}, {"date": "2023-11-21", "close": 0.04236315, "volume": 68378.0}, {"date": "2023-11-22", "close": 0.04236315, "volume": 53112.0}, {"date": "2023-11-24", "close": 0.04236315, "volume": 34647.0}, {"date": "2023-11-27", "close": 0.046599465, "volume": 141631.0}, {"date": "2023-11-28", "close": 0.051683043, "volume": 24426.0}, {"date": "2023-11-29", "close": 0.05083578, "volume": 49252.0}, {"date": "2023-11-30", "close": 0.048293991, "volume": 10843.0}, {"date": "2023-12-01", "close": 0.05083578, "volume": 19238.0}, {"date": "2023-12-04", "close": 0.048293991, "volume": 31285.0}, {"date": "2023-12-05", "close": 0.049141254, "volume": 65180.0}, {"date": "2023-12-06", "close": 0.040668624, "volume": 285386.0}, {"date": "2023-12-08", "close": 0.040668624, "volume": 77742.0}, {"date": "2023-12-12", "close": 0.039821361, "volume": 34443.0}, {"date": "2023-12-13", "close": 0.037279572, "volume": 47756.0}, {"date": "2023-12-14", "close": 0.037279572, "volume": 321069.0}, {"date": "2023-12-15", "close": 0.038126835, "volume": 125453.0}, {"date": "2023-12-18", "close": 0.038126835, "volume": 173594.0}, {"date": "2023-12-19", "close": 0.038126835, "volume": 278970.0}, {"date": "2023-12-28", "close": 0.04375, "volume": 192713.0}, {"date": "2023-12-29", "close": 0.04375, "volume": 213.0}, {"date": "2024-01-02", "close": 0.04375, "volume": 39800.0}, {"date": "2024-01-04", "close": 0.0385, "volume": 245813.0}, {"date": "2024-01-08", "close": 0.0385, "volume": 257.0}, {"date": "2024-01-09", "close": 0.0385, "volume": 4771.0}, {"date": "2024-01-10", "close": 0.0385, "volume": 25974.0}, {"date": "2024-01-11", "close": 0.0385, "volume": 1651.0}, {"date": "2024-01-15", "close": 0.039375, "volume": 51418.0}, {"date": "2024-01-16", "close": 0.039375, "volume": 18158.0}, {"date": "2024-01-17", "close": 0.035, "volume": 304984.0}, {"date": "2024-01-18", "close": 0.034125, "volume": 355429.0}, {"date": "2024-01-19", "close": 0.03325, "volume": 54096.0}, {"date": "2024-01-25", "close": 0.034125, "volume": 83862.0}, {"date": "2024-01-29", "close": 0.03675, "volume": 10286.0}, {"date": "2024-01-30", "close": 0.032375, "volume": 31242.0}, {"date": "2024-01-31", "close": 0.03675, "volume": 13683.0}, {"date": "2024-02-01", "close": 0.037625, "volume": 26552.0}, {"date": "2024-02-02", "close": 0.03325, "volume": 36305.0}, {"date": "2024-02-05", "close": 0.032375, "volume": 186977.0}, {"date": "2024-02-09", "close": 0.032375, "volume": 94286.0}, {"date": "2024-02-12", "close": 0.030625, "volume": 392481.0}, {"date": "2024-02-13", "close": 0.02625, "volume": 437743.0}, {"date": "2024-02-14", "close": 0.027125, "volume": 364450.0}, {"date": "2024-02-15", "close": 0.027125, "volume": 351775.0}, {"date": "2024-02-16", "close": 0.02625, "volume": 261894.0}, {"date": "2024-02-19", "close": 0.025375, "volume": 4641.0}, {"date": "2024-02-20", "close": 0.02625, "volume": 26379.0}, {"date": "2024-02-21", "close": 0.02625, "volume": 19015.0}, {"date": "2024-02-26", "close": 0.025375, "volume": 182978.0}, {"date": "2024-02-27", "close": 0.02625, "volume": 30680.0}, {"date": "2024-02-28", "close": 0.025375, "volume": 9926.0}, {"date": "2024-02-29", "close": 0.02625, "volume": 85219.0}, {"date": "2024-03-01", "close": 0.02625, "volume": 37282.0}, {"date": "2024-03-04", "close": 0.02625, "volume": 58887.0}, {"date": "2024-03-07", "close": 0.02625, "volume": 49136.0}, {"date": "2024-03-08", "close": 0.028875, "volume": 142857.0}, {"date": "2024-03-11", "close": 0.028875, "volume": 399618.0}, {"date": "2024-03-12", "close": 0.027125, "volume": 29789.0}, {"date": "2024-03-13", "close": 0.027125, "volume": 2171.0}, {"date": "2024-03-14", "close": 0.027125, "volume": 319318.0}, {"date": "2024-03-15", "close": 0.025375, "volume": 432530.0}, {"date": "2024-03-18", "close": 0.025375, "volume": 44699.0}, {"date": "2024-03-19", "close": 0.02625, "volume": 25143.0}, {"date": "2024-03-20", "close": 0.025375, "volume": 213655.0}, {"date": "2024-03-21", "close": 0.0245, "volume": 394286.0}, {"date": "2024-03-22", "close": 0.023625, "volume": 20952.0}, {"date": "2024-03-26", "close": 0.021, "volume": 291550.0}, {"date": "2024-03-28", "close": 0.023625, "volume": 30634.0}, {"date": "2024-04-02", "close": 0.021875, "volume": 398663.0}, {"date": "2024-04-03", "close": 0.0245, "volume": 71623.0}, {"date": "2024-04-04", "close": 0.0245, "volume": 237034.0}, {"date": "2024-04-08", "close": 0.0245, "volume": 57143.0}, {"date": "2024-04-09", "close": 0.021875, "volume": 328434.0}, {"date": "2024-04-10", "close": 0.021875, "volume": 31273.0}, {"date": "2024-04-11", "close": 0.021875, "volume": 5714.0}, {"date": "2024-04-12", "close": 0.02625, "volume": 751541.0}, {"date": "2024-04-16", "close": 0.02275, "volume": 1786.0}, {"date": "2024-04-17", "close": 0.0245, "volume": 85714.0}, {"date": "2024-04-18", "close": 0.0245, "volume": 21201.0}, {"date": "2024-04-22", "close": 0.02625, "volume": 93719.0}, {"date": "2024-04-24", "close": 0.0245, "volume": 5.0}, {"date": "2024-05-03", "close": 0.030625, "volume": 102298.0}, {"date": "2024-05-06", "close": 0.030625, "volume": 114286.0}, {"date": "2024-05-07", "close": 0.0245, "volume": 135503.0}, {"date": "2024-05-10", "close": 0.030625, "volume": 507506.0}, {"date": "2024-05-13", "close": 0.028875, "volume": 605047.0}, {"date": "2024-05-14", "close": 0.028, "volume": 21143.0}, {"date": "2024-05-15", "close": 0.028, "volume": 69249.0}, {"date": "2024-05-16", "close": 0.028, "volume": 39189.0}, {"date": "2024-05-17", "close": 0.027125, "volume": 57143.0}, {"date": "2024-05-20", "close": 0.027125, "volume": 92591.0}, {"date": "2024-05-21", "close": 0.027125, "volume": 11.0}, {"date": "2024-05-23", "close": 0.030625, "volume": 106464.0}, {"date": "2024-05-27", "close": 0.02625, "volume": 99672.0}, {"date": "2024-05-28", "close": 0.025375, "volume": 228993.0}, {"date": "2024-05-29", "close": 0.0245, "volume": 6.0}, {"date": "2024-05-31", "close": 0.0245, "volume": 27771.0}, {"date": "2024-06-03", "close": 0.0245, "volume": 5719.0}, {"date": "2024-06-05", "close": 0.0245, "volume": 3022.0}, {"date": "2024-06-06", "close": 0.02275, "volume": 190486.0}, {"date": "2024-06-11", "close": 0.02275, "volume": 1581.0}, {"date": "2024-06-12", "close": 0.020125, "volume": 136677.0}, {"date": "2024-06-13", "close": 0.020125, "volume": 8915.0}, {"date": "2024-06-14", "close": 0.020125, "volume": 20714.0}, {"date": "2024-06-17", "close": 0.021, "volume": 25049.0}, {"date": "2024-06-18", "close": 0.01925, "volume": 217608.0}, {"date": "2024-06-19", "close": 0.0175, "volume": 114296.0}, {"date": "2024-06-20", "close": 0.0175, "volume": 114296.0}, {"date": "2024-06-21", "close": 0.0175, "volume": 42857.0}, {"date": "2024-06-24", "close": 0.0175, "volume": 63274.0}, {"date": "2024-06-25", "close": 0.0175, "volume": 21603.0}, {"date": "2024-06-26", "close": 0.013125, "volume": 322413.0}, {"date": "2024-06-27", "close": 0.013125, "volume": 509747.0}, {"date": "2024-06-28", "close": 0.011375, "volume": 575922.0}, {"date": "2024-07-01", "close": 0.016625, "volume": 134123.0}, {"date": "2024-07-02", "close": 0.016625, "volume": 22857.0}, {"date": "2024-07-10", "close": 0.020125, "volume": 2857.0}, {"date": "2024-07-11", "close": 0.0315, "volume": 934920.0}, {"date": "2024-07-12", "close": 0.0315, "volume": 63429.0}, {"date": "2024-07-15", "close": 0.035875, "volume": 57151.0}, {"date": "2024-07-16", "close": 0.032375, "volume": 105414.0}, {"date": "2024-07-17", "close": 0.0315, "volume": 122115.0}, {"date": "2024-07-19", "close": 0.0315, "volume": 34286.0}, {"date": "2024-07-22", "close": 0.02975, "volume": 24286.0}, {"date": "2024-07-23", "close": 0.030625, "volume": 641.0}, {"date": "2024-07-24", "close": 0.028875, "volume": 135118.0}, {"date": "2024-07-25", "close": 0.028, "volume": 19698.0}, {"date": "2024-07-26", "close": 0.021875, "volume": 122849.0}, {"date": "2024-07-30", "close": 0.01925, "volume": 144189.0}, {"date": "2024-07-31", "close": 0.02275, "volume": 64867.0}, {"date": "2024-08-01", "close": 0.023625, "volume": 22286.0}, {"date": "2024-08-02", "close": 0.02275, "volume": 3.0}, {"date": "2024-08-05", "close": 0.0245, "volume": 249774.0}, {"date": "2024-08-06", "close": 0.0245, "volume": 161.0}, {"date": "2024-08-07", "close": 0.021875, "volume": 58566.0}, {"date": "2024-08-09", "close": 0.021, "volume": 3.0}, {"date": "2024-08-13", "close": 0.027125, "volume": 2.0}, {"date": "2024-08-14", "close": 0.02625, "volume": 173819.0}, {"date": "2024-08-15", "close": 0.025375, "volume": 14858.0}, {"date": "2024-08-16", "close": 0.021, "volume": 15239.0}, {"date": "2024-08-19", "close": 0.021, "volume": 559.0}, {"date": "2024-08-20", "close": 0.021, "volume": 39189.0}, {"date": "2024-08-26", "close": 0.021, "volume": 66871.0}, {"date": "2024-08-30", "close": 0.021, "volume": 15245.0}, {"date": "2024-09-02", "close": 0.01925, "volume": 135643.0}, {"date": "2024-09-03", "close": 0.018375, "volume": 54505.0}, {"date": "2024-09-05", "close": 0.021875, "volume": 132102.0}, {"date": "2024-09-06", "close": 0.025375, "volume": 236654.0}, {"date": "2024-09-09", "close": 0.025375, "volume": 3520.0}, {"date": "2024-09-12", "close": 0.025375, "volume": 40051.0}, {"date": "2024-09-19", "close": 0.021875, "volume": 299730.0}, {"date": "2024-09-23", "close": 0.021875, "volume": 6730.0}, {"date": "2024-09-24", "close": 0.01925, "volume": 39962.0}, {"date": "2025-01-03", "close": 0.020125, "volume": 245745.0}, {"date": "2025-01-06", "close": 0.021, "volume": 382058.0}, {"date": "2025-01-07", "close": 0.021875, "volume": 132856.0}, {"date": "2025-01-08", "close": 0.023625, "volume": 422943.0}, {"date": "2025-01-09", "close": 0.02275, "volume": 216045.0}, {"date": "2025-01-10", "close": 0.01925, "volume": 275271.0}, {"date": "2025-01-13", "close": 0.01925, "volume": 108743.0}, {"date": "2025-01-15", "close": 0.0175, "volume": 156207.0}, {"date": "2025-01-16", "close": 0.018375, "volume": 374131.0}, {"date": "2025-01-17", "close": 0.0175, "volume": 190176.0}, {"date": "2025-01-20", "close": 0.0175, "volume": 215331.0}, {"date": "2025-01-21", "close": 0.016625, "volume": 257503.0}, {"date": "2025-01-22", "close": 0.014875, "volume": 34286.0}, {"date": "2025-01-23", "close": 0.016625, "volume": 298240.0}, {"date": "2025-01-24", "close": 0.014875, "volume": 21707.0}, {"date": "2025-01-28", "close": 0.014875, "volume": 3304.0}, {"date": "2025-01-29", "close": 0.0175, "volume": 268303.0}, {"date": "2025-02-05", "close": 0.015, "volume": 2554385.0}, {"date": "2025-02-06", "close": 0.019, "volume": 7003911.0}, {"date": "2025-02-07", "close": 0.023, "volume": 818839.0}, {"date": "2025-02-10", "close": 0.023, "volume": 21740.0}, {"date": "2025-02-11", "close": 0.023, "volume": 952785.0}, {"date": "2025-02-12", "close": 0.023, "volume": 280430.0}, {"date": "2025-02-13", "close": 0.02, "volume": 179932.0}, {"date": "2025-02-14", "close": 0.023, "volume": 35000.0}, {"date": "2025-02-17", "close": 0.022, "volume": 186204.0}, {"date": "2025-02-18", "close": 0.022, "volume": 465590.0}, {"date": "2025-02-19", "close": 0.022, "volume": 581578.0}, {"date": "2025-02-21", "close": 0.022, "volume": 2128077.0}, {"date": "2025-02-25", "close": 0.019, "volume": 840576.0}, {"date": "2025-02-26", "close": 0.016, "volume": 4832674.0}, {"date": "2025-02-27", "close": 0.016, "volume": 469212.0}, {"date": "2025-02-28", "close": 0.016, "volume": 1579510.0}, {"date": "2025-03-03", "close": 0.016, "volume": 2704493.0}, {"date": "2025-03-04", "close": 0.015, "volume": 1803979.0}, {"date": "2025-03-07", "close": 0.015, "volume": 200000.0}, {"date": "2025-03-10", "close": 0.014, "volume": 196930.0}, {"date": "2025-03-11", "close": 0.014, "volume": 540617.0}, {"date": "2025-03-12", "close": 0.015, "volume": 1213950.0}, {"date": "2025-03-13", "close": 0.015, "volume": 1209711.0}, {"date": "2025-03-14", "close": 0.016, "volume": 1999836.0}, {"date": "2025-03-17", "close": 0.017, "volume": 179634.0}, {"date": "2025-03-18", "close": 0.015, "volume": 123784.0}, {"date": "2025-03-19", "close": 0.015, "volume": 226272.0}, {"date": "2025-03-20", "close": 0.014, "volume": 78130.0}, {"date": "2025-03-21", "close": 0.014, "volume": 300742.0}, {"date": "2025-03-26", "close": 0.015, "volume": 50000.0}, {"date": "2025-03-27", "close": 0.017, "volume": 1041600.0}, {"date": "2025-03-28", "close": 0.017, "volume": 86003.0}, {"date": "2025-03-31", "close": 0.015, "volume": 25000.0}, {"date": "2025-04-01", "close": 0.015, "volume": 12500.0}, {"date": "2025-04-02", "close": 0.015, "volume": 14.0}, {"date": "2025-04-03", "close": 0.015, "volume": 84.0}, {"date": "2025-04-04", "close": 0.015, "volume": 100000.0}, {"date": "2025-04-07", "close": 0.014, "volume": 68888.0}, {"date": "2025-04-08", "close": 0.014, "volume": 109425.0}, {"date": "2025-04-11", "close": 0.014, "volume": 7792.0}, {"date": "2025-04-14", "close": 0.016, "volume": 57676.0}, {"date": "2025-04-15", "close": 0.016, "volume": 74367.0}, {"date": "2025-04-16", "close": 0.016, "volume": 238884.0}, {"date": "2025-04-17", "close": 0.019, "volume": 600000.0}, {"date": "2025-04-22", "close": 0.023, "volume": 4356819.0}, {"date": "2025-04-23", "close": 0.02, "volume": 303897.0}, {"date": "2025-04-24", "close": 0.022, "volume": 944600.0}, {"date": "2025-04-28", "close": 0.021, "volume": 50000.0}, {"date": "2025-04-30", "close": 0.025, "volume": 1120359.0}, {"date": "2025-05-01", "close": 0.025, "volume": 143018.0}, {"date": "2025-05-02", "close": 0.024, "volume": 40000.0}, {"date": "2025-05-05", "close": 0.023, "volume": 1567189.0}, {"date": "2025-05-06", "close": 0.023, "volume": 23028.0}, {"date": "2025-05-07", "close": 0.023, "volume": 1500.0}, {"date": "2025-05-08", "close": 0.024, "volume": 548635.0}, {"date": "2025-05-09", "close": 0.026, "volume": 1944475.0}, {"date": "2025-05-12", "close": 0.023, "volume": 2828112.0}, {"date": "2025-05-14", "close": 0.025, "volume": 231943.0}, {"date": "2025-05-15", "close": 0.022, "volume": 315926.0}, {"date": "2025-05-16", "close": 0.022, "volume": 147261.0}, {"date": "2025-05-20", "close": 0.023, "volume": 273718.0}, {"date": "2025-05-21", "close": 0.024, "volume": 515281.0}, {"date": "2025-05-22", "close": 0.022, "volume": 330742.0}, {"date": "2025-05-23", "close": 0.022, "volume": 739914.0}, {"date": "2025-05-26", "close": 0.02, "volume": 323703.0}, {"date": "2025-05-27", "close": 0.019, "volume": 675122.0}, {"date": "2025-05-28", "close": 0.022, "volume": 179612.0}, {"date": "2025-05-29", "close": 0.021, "volume": 435197.0}, {"date": "2025-06-02", "close": 0.021, "volume": 1511124.0}, {"date": "2025-06-03", "close": 0.021, "volume": 8342997.0}, {"date": "2025-06-04", "close": 0.022, "volume": 309704.0}, {"date": "2025-06-05", "close": 0.022, "volume": 914257.0}, {"date": "2025-06-06", "close": 0.021, "volume": 130.0}, {"date": "2025-06-10", "close": 0.02, "volume": 940784.0}, {"date": "2025-06-11", "close": 0.02, "volume": 894445.0}, {"date": "2025-06-12", "close": 0.019, "volume": 306857.0}, {"date": "2025-06-13", "close": 0.019, "volume": 1617501.0}, {"date": "2025-06-16", "close": 0.018, "volume": 554873.0}, {"date": "2025-06-17", "close": 0.018, "volume": 502413.0}, {"date": "2025-06-18", "close": 0.018, "volume": 795845.0}, {"date": "2025-06-19", "close": 0.018, "volume": 3879687.0}, {"date": "2025-06-23", "close": 0.017, "volume": 1220709.0}, {"date": "2025-06-24", "close": 0.017, "volume": 1025629.0}, {"date": "2025-06-25", "close": 0.018, "volume": 2175713.0}, {"date": "2025-06-26", "close": 0.018, "volume": 65150.0}, {"date": "2025-06-27", "close": 0.018, "volume": 1120848.0}, {"date": "2025-06-30", "close": 0.016, "volume": 1876284.0}, {"date": "2025-07-01", "close": 0.019, "volume": 2082353.0}, {"date": "2025-07-02", "close": 0.019, "volume": 1330703.0}, {"date": "2025-07-03", "close": 0.021, "volume": 1091740.0}, {"date": "2025-07-04", "close": 0.023, "volume": 96919.0}, {"date": "2025-07-07", "close": 0.02, "volume": 630461.0}, {"date": "2025-07-08", "close": 0.02, "volume": 874760.0}, {"date": "2025-07-09", "close": 0.018, "volume": 12506.0}, {"date": "2025-07-10", "close": 0.018, "volume": 52273.0}, {"date": "2025-07-11", "close": 0.021, "volume": 237061.0}, {"date": "2025-07-14", "close": 0.021, "volume": 1055211.0}, {"date": "2025-07-16", "close": 0.022, "volume": 382330.0}, {"date": "2025-07-17", "close": 0.021, "volume": 216.0}, {"date": "2025-07-18", "close": 0.02, "volume": 748587.0}, {"date": "2025-07-21", "close": 0.018, "volume": 2256571.0}, {"date": "2025-07-22", "close": 0.018, "volume": 365843.0}, {"date": "2025-07-23", "close": 0.018, "volume": 4023256.0}, {"date": "2025-07-24", "close": 0.018, "volume": 5121120.0}, {"date": "2025-07-25", "close": 0.018, "volume": 999999.0}, {"date": "2025-07-28", "close": 0.017, "volume": 574487.0}, {"date": "2025-07-29", "close": 0.017, "volume": 398876.0}, {"date": "2025-07-30", "close": 0.017, "volume": 1331484.0}, {"date": "2025-07-31", "close": 0.016, "volume": 9508.0}, {"date": "2025-08-01", "close": 0.017, "volume": 90910.0}, {"date": "2025-08-04", "close": 0.016, "volume": 1582882.0}, {"date": "2025-08-05", "close": 0.016, "volume": 670311.0}, {"date": "2025-08-07", "close": 0.016, "volume": 1150950.0}, {"date": "2025-08-08", "close": 0.015, "volume": 2311024.0}, {"date": "2025-08-11", "close": 0.0145, "volume": 2312357.0}, {"date": "2025-08-12", "close": 0.016, "volume": 1422842.0}, {"date": "2025-08-13", "close": 0.016, "volume": 810758.0}, {"date": "2025-08-14", "close": 0.017, "volume": 891085.0}, {"date": "2025-08-15", "close": 0.019, "volume": 1182415.0}, {"date": "2025-08-18", "close": 0.018, "volume": 623025.0}, {"date": "2025-08-19", "close": 0.017, "volume": 5036969.0}, {"date": "2025-08-20", "close": 0.017, "volume": 1198501.0}, {"date": "2025-08-21", "close": 0.016, "volume": 158672.0}, {"date": "2025-08-22", "close": 0.015, "volume": 17647.0}, {"date": "2025-08-27", "close": 0.016, "volume": 1051695.0}, {"date": "2025-08-28", "close": 0.016, "volume": 893470.0}, {"date": "2025-08-29", "close": 0.015, "volume": 7306492.0}, {"date": "2025-09-01", "close": 0.014, "volume": 4607929.0}, {"date": "2025-09-02", "close": 0.014, "volume": 10219578.0}, {"date": "2025-09-03", "close": 0.014, "volume": 11225991.0}, {"date": "2025-09-04", "close": 0.014, "volume": 3969621.0}, {"date": "2025-09-05", "close": 0.014, "volume": 2722432.0}, {"date": "2025-09-08", "close": 0.014, "volume": 815095.0}, {"date": "2025-09-09", "close": 0.015, "volume": 8549368.0}, {"date": "2025-09-10", "close": 0.015, "volume": 8210513.0}, {"date": "2025-09-11", "close": 0.015, "volume": 6991763.0}, {"date": "2025-09-12", "close": 0.015, "volume": 2863071.0}, {"date": "2025-09-15", "close": 0.015, "volume": 20407076.0}, {"date": "2025-09-16", "close": 0.016, "volume": 8297914.0}, {"date": "2025-09-17", "close": 0.017, "volume": 15222159.0}, {"date": "2025-09-18", "close": 0.017, "volume": 1722795.0}, {"date": "2025-09-19", "close": 0.0165, "volume": 1851751.0}, {"date": "2025-09-22", "close": 0.016, "volume": 17781935.0}, {"date": "2025-09-23", "close": 0.017, "volume": 8734237.0}, {"date": "2025-09-24", "close": 0.019, "volume": 10229415.0}, {"date": "2025-09-25", "close": 0.02, "volume": 62481717.0}, {"date": "2025-09-26", "close": 0.023, "volume": 52370184.0}, {"date": "2025-09-29", "close": 0.022, "volume": 17460506.0}, {"date": "2025-09-30", "close": 0.021, "volume": 5529536.0}, {"date": "2025-10-01", "close": 0.025, "volume": 38440507.0}, {"date": "2025-10-02", "close": 0.026, "volume": 39803352.0}, {"date": "2025-10-03", "close": 0.027, "volume": 22413656.0}, {"date": "2025-10-06", "close": 0.029, "volume": 5890819.0}, {"date": "2025-10-07", "close": 0.028, "volume": 4164278.0}, {"date": "2025-10-08", "close": 0.03, "volume": 11997618.0}, {"date": "2025-10-09", "close": 0.028, "volume": 6987364.0}, {"date": "2025-10-10", "close": 0.028, "volume": 7271506.0}, {"date": "2025-10-13", "close": 0.027, "volume": 14753625.0}, {"date": "2025-10-14", "close": 0.028, "volume": 6704349.0}, {"date": "2025-10-15", "close": 0.029, "volume": 11589080.0}, {"date": "2025-10-16", "close": 0.027, "volume": 11027436.0}, {"date": "2025-10-17", "close": 0.025, "volume": 15713323.0}, {"date": "2025-10-20", "close": 0.023, "volume": 8178188.0}, {"date": "2025-10-21", "close": 0.025, "volume": 3582832.0}, {"date": "2025-10-22", "close": 0.023, "volume": 2623374.0}, {"date": "2025-10-23", "close": 0.023, "volume": 10054391.0}, {"date": "2025-10-24", "close": 0.023, "volume": 4655465.0}, {"date": "2025-10-27", "close": 0.021, "volume": 7677883.0}, {"date": "2025-10-28", "close": 0.021, "volume": 15580875.0}, {"date": "2025-10-29", "close": 0.023, "volume": 11267743.0}, {"date": "2025-10-30", "close": 0.022, "volume": 1343842.0}, {"date": "2025-10-31", "close": 0.022, "volume": 3036393.0}, {"date": "2025-11-03", "close": 0.022, "volume": 3489396.0}, {"date": "2025-11-04", "close": 0.021, "volume": 2921326.0}, {"date": "2025-11-05", "close": 0.019, "volume": 4598801.0}, {"date": "2025-11-06", "close": 0.019, "volume": 2424270.0}, {"date": "2025-11-07", "close": 0.019, "volume": 7277287.0}, {"date": "2025-11-10", "close": 0.019, "volume": 3408152.0}, {"date": "2025-11-11", "close": 0.019, "volume": 8161182.0}, {"date": "2025-11-12", "close": 0.02, "volume": 1802472.0}, {"date": "2025-11-13", "close": 0.02, "volume": 1678026.0}, {"date": "2025-11-14", "close": 0.019, "volume": 10843712.0}, {"date": "2025-11-17", "close": 0.019, "volume": 1490703.0}, {"date": "2025-11-18", "close": 0.018, "volume": 1900122.0}, {"date": "2025-11-19", "close": 0.019, "volume": 697928.0}, {"date": "2025-11-20", "close": 0.019, "volume": 551386.0}, {"date": "2025-11-21", "close": 0.019, "volume": 3563602.0}, {"date": "2025-11-24", "close": 0.019, "volume": 474157.0}, {"date": "2025-11-25", "close": 0.018, "volume": 11771237.0}, {"date": "2025-11-26", "close": 0.019, "volume": 5278953.0}, {"date": "2025-11-27", "close": 0.02, "volume": 1240399.0}, {"date": "2025-11-28", "close": 0.019, "volume": 3433154.0}, {"date": "2025-12-01", "close": 0.019, "volume": 4128292.0}, {"date": "2025-12-02", "close": 0.02, "volume": 3484854.0}, {"date": "2025-12-03", "close": 0.019, "volume": 1429134.0}, {"date": "2025-12-04", "close": 0.019, "volume": 7820528.0}, {"date": "2025-12-05", "close": 0.02, "volume": 2160902.0}, {"date": "2025-12-08", "close": 0.019, "volume": 5308086.0}, {"date": "2025-12-09", "close": 0.017, "volume": 2899894.0}, {"date": "2025-12-10", "close": 0.018, "volume": 1022701.0}, {"date": "2025-12-11", "close": 0.016, "volume": 14223240.0}, {"date": "2025-12-12", "close": 0.017, "volume": 18777329.0}, {"date": "2025-12-15", "close": 0.015, "volume": 13257023.0}, {"date": "2025-12-16", "close": 0.015, "volume": 6477504.0}, {"date": "2025-12-17", "close": 0.017, "volume": 21886299.0}, {"date": "2025-12-18", "close": 0.018, "volume": 4252451.0}, {"date": "2025-12-19", "close": 0.018, "volume": 5667221.0}, {"date": "2025-12-22", "close": 0.018, "volume": 3174095.0}, {"date": "2025-12-23", "close": 0.018, "volume": 6378325.0}, {"date": "2025-12-24", "close": 0.017, "volume": 8401593.0}, {"date": "2025-12-29", "close": 0.017, "volume": 20739130.0}, {"date": "2025-12-30", "close": 0.018, "volume": 6232577.0}, {"date": "2025-12-31", "close": 0.019, "volume": 3525076.0}, {"date": "2026-01-02", "close": 0.02, "volume": 4345930.0}, {"date": "2026-01-05", "close": 0.021, "volume": 19051894.0}, {"date": "2026-01-06", "close": 0.019, "volume": 23777606.0}, {"date": "2026-01-07", "close": 0.02, "volume": 17471874.0}, {"date": "2026-01-08", "close": 0.022, "volume": 13257305.0}, {"date": "2026-01-09", "close": 0.021, "volume": 2358677.0}, {"date": "2026-01-12", "close": 0.02, "volume": 5005098.0}, {"date": "2026-01-13", "close": 0.019, "volume": 6444247.0}, {"date": "2026-01-14", "close": 0.021, "volume": 379433.0}, {"date": "2026-01-15", "close": 0.022, "volume": 6468181.0}, {"date": "2026-01-16", "close": 0.021, "volume": 3091883.0}, {"date": "2026-01-19", "close": 0.019, "volume": 4289091.0}, {"date": "2026-01-20", "close": 0.019, "volume": 2235165.0}, {"date": "2026-01-21", "close": 0.02, "volume": 489720.0}, {"date": "2026-01-22", "close": 0.019, "volume": 3316702.0}, {"date": "2026-01-23", "close": 0.019, "volume": 3361997.0}, {"date": "2026-01-27", "close": 0.018, "volume": 4785018.0}, {"date": "2026-01-28", "close": 0.018, "volume": 6019751.0}, {"date": "2026-01-29", "close": 0.02, "volume": 25218531.0}, {"date": "2026-01-30", "close": 0.02, "volume": 8032827.0}, {"date": "2026-02-02", "close": 0.017, "volume": 11556296.0}, {"date": "2026-02-03", "close": 0.0185, "volume": 8104091.0}, {"date": "2026-02-04", "close": 0.018, "volume": 8682012.0}, {"date": "2026-02-05", "close": 0.018, "volume": 1077713.0}, {"date": "2026-02-06", "close": 0.017, "volume": 1931994.0}, {"date": "2026-02-09", "close": 0.017, "volume": 373672.0}, {"date": "2026-02-10", "close": 0.017, "volume": 1705277.0}, {"date": "2026-02-11", "close": 0.0175, "volume": 162818.0}, {"date": "2026-02-12", "close": 0.016, "volume": 1673997.0}, {"date": "2026-02-13", "close": 0.016, "volume": 3009243.0}, {"date": "2026-02-16", "close": 0.0165, "volume": 285234.0}, {"date": "2026-02-17", "close": 0.016, "volume": 1542093.0}, {"date": "2026-02-18", "close": 0.017, "volume": 1424719.0}, {"date": "2026-02-19", "close": 0.015, "volume": 5498309.0}, {"date": "2026-02-20", "close": 0.015, "volume": 9171392.0}, {"date": "2026-02-23", "close": 0.015, "volume": 1202422.0}, {"date": "2026-02-24", "close": 0.015, "volume": 713863.0}, {"date": "2026-02-25", "close": 0.015, "volume": 279794.0}, {"date": "2026-02-26", "close": 0.015, "volume": 4663186.0}, {"date": "2026-02-27", "close": 0.015, "volume": 995866.0}, {"date": "2026-03-02", "close": 0.014, "volume": 4798670.0}, {"date": "2026-03-03", "close": 0.014, "volume": 2370289.0}, {"date": "2026-03-04", "close": 0.015, "volume": 4534307.0}, {"date": "2026-03-05", "close": 0.014, "volume": 723254.0}, {"date": "2026-03-06", "close": 0.015, "volume": 1393533.0}, {"date": "2026-03-09", "close": 0.013, "volume": 6119512.0}, {"date": "2026-03-10", "close": 0.015, "volume": 1594028.0}, {"date": "2026-03-11", "close": 0.015, "volume": 3016688.0}, {"date": "2026-03-12", "close": 0.015, "volume": 2064447.0}, {"date": "2026-03-13", "close": 0.015, "volume": 1079433.0}, {"date": "2026-03-16", "close": 0.015, "volume": 5968959.0}, {"date": "2026-03-17", "close": 0.015, "volume": 1265350.0}, {"date": "2026-03-18", "close": 0.0145, "volume": 223995.0}, {"date": "2026-03-19", "close": 0.013, "volume": 2043330.0}, {"date": "2026-03-20", "close": 0.013, "volume": 470593.0}, {"date": "2026-03-23", "close": 0.011, "volume": 12834477.0}, {"date": "2026-03-24", "close": 0.012, "volume": 2238532.0}, {"date": "2026-03-25", "close": 0.011, "volume": 1807672.0}, {"date": "2026-03-26", "close": 0.011, "volume": 1294249.0}, {"date": "2026-03-27", "close": 0.012, "volume": 258393.0}, {"date": "2026-03-30", "close": 0.011, "volume": 3631666.0}, {"date": "2026-03-31", "close": 0.011, "volume": 847048.0}, {"date": "2026-04-01", "close": 0.012, "volume": 7482618.0}, {"date": "2026-04-02", "close": 0.016, "volume": 9118421.0}, {"date": "2026-04-07", "close": 0.015, "volume": 364152.0}, {"date": "2026-04-08", "close": 0.014, "volume": 2653363.0}, {"date": "2026-04-09", "close": 0.013, "volume": 263185.0}, {"date": "2026-04-10", "close": 0.014, "volume": 699927.0}, {"date": "2026-04-13", "close": 0.0135, "volume": 2895.0}, {"date": "2026-04-14", "close": 0.014, "volume": 306923.0}, {"date": "2026-04-15", "close": 0.015, "volume": 956092.0}, {"date": "2026-04-16", "close": 0.015, "volume": 743376.0}, {"date": "2026-04-17", "close": 0.014, "volume": 165183.0}, {"date": "2026-04-20", "close": 0.015, "volume": 251604.0}, {"date": "2026-04-21", "close": 0.013, "volume": 4454257.0}, {"date": "2026-04-22", "close": 0.013, "volume": 1000000.0}, {"date": "2026-04-23", "close": 0.013, "volume": 844049.0}, {"date": "2026-04-24", "close": 0.012, "volume": 4089885.0}, {"date": "2026-04-27", "close": 0.012, "volume": 7957641.0}, {"date": "2026-04-28", "close": 0.011, "volume": 3590100.0}, {"date": "2026-04-29", "close": 0.0125, "volume": 737831.0}, {"date": "2026-04-30", "close": 0.011, "volume": 5044338.0}, {"date": "2026-05-01", "close": 0.013, "volume": 4739160.0}, {"date": "2026-05-04", "close": 0.011, "volume": 13641239.0}, {"date": "2026-05-05", "close": 0.011, "volume": 4130622.0}, {"date": "2026-05-06", "close": 0.011, "volume": 2681701.0}, {"date": "2026-05-07", "close": 0.011, "volume": 97182.0}, {"date": "2026-05-11", "close": 0.011, "volume": 9264412.0}, {"date": "2026-05-12", "close": 0.012, "volume": 466566.0}, {"date": "2026-05-13", "close": 0.012, "volume": 3790768.0}, {"date": "2026-05-14", "close": 0.01, "volume": 45588128.0}, {"date": "2026-05-15", "close": 0.009, "volume": 40594540.0}, {"date": "2026-05-18", "close": 0.009, "volume": 2156808.0}, {"date": "2026-05-19", "close": 0.009, "volume": 29406168.0}, {"date": "2026-05-20", "close": 0.009, "volume": 6943178.0}, {"date": "2026-05-21", "close": 0.009, "volume": 1015074.0}, {"date": "2026-05-22", "close": 0.0095, "volume": 1279742.0}, {"date": "2026-05-25", "close": 0.009, "volume": 1331209.0}, {"date": "2026-05-26", "close": 0.009, "volume": 270681.0}, {"date": "2026-05-27", "close": 0.009, "volume": 2058514.0}, {"date": "2026-05-28", "close": 0.009, "volume": 1000169.0}, {"date": "2026-05-29", "close": 0.009, "volume": 1405998.0}, {"date": "2026-06-01", "close": 0.01, "volume": 7363806.0}, {"date": "2026-06-02", "close": 0.0095, "volume": 4824966.0}, {"date": "2026-06-03", "close": 0.01, "volume": 5196419.0}, {"date": "2026-06-04", "close": 0.0095, "volume": 5208910.0}, {"date": "2026-06-05", "close": 0.009, "volume": 12782.0}, {"date": "2026-06-09", "close": 0.009, "volume": 7782691.0}, {"date": "2026-06-10", "close": 0.008, "volume": 2853843.0}, {"date": "2026-06-11", "close": 0.0085, "volume": 6868788.0}, {"date": "2026-06-12", "close": 0.0085, "volume": 133971.0}, {"date": "2026-06-15", "close": 0.009, "volume": 4596902.0}, {"date": "2026-06-16", "close": 0.011, "volume": 7250179.0}, {"date": "2026-06-17", "close": 0.01, "volume": 1736914.0}, {"date": "2026-06-18", "close": 0.01, "volume": 5708959.0}, {"date": "2026-06-19", "close": 0.01, "volume": 2150859.0}, {"date": "2026-06-22", "close": 0.01, "volume": 2900675.0}, {"date": "2026-06-23", "close": 0.01, "volume": 9485005.0}, {"date": "2026-06-24", "close": 0.01, "volume": 3256433.0}, {"date": "2026-06-25", "close": 0.01, "volume": 8664995.0}, {"date": "2026-06-26", "close": 0.009, "volume": 8251762.0}, {"date": "2026-06-29", "close": 0.01, "volume": 68240.0}, {"date": "2026-06-30", "close": 0.01, "volume": 10733495.0}, {"date": "2026-07-01", "close": 0.01, "volume": 4898197.0}, {"date": "2026-07-02", "close": 0.01, "volume": 3868072.0}, {"date": "2026-07-03", "close": 0.011, "volume": 23580267.0}, {"date": "2026-07-06", "close": 0.011, "volume": 301857.0}, {"date": "2026-07-07", "close": 0.011, "volume": 700.0}, {"date": "2026-07-08", "close": 0.011, "volume": 1817272.0}, {"date": "2026-07-09", "close": 0.012, "volume": 1448827.0}, {"date": "2026-07-10", "close": 0.012, "volume": 3117576.0}, {"date": "2026-07-13", "close": 0.011, "volume": 745037.0}, {"date": "2026-07-14", "close": 0.011, "volume": 975884.0}, {"date": "2026-07-15", "close": 0.011, "volume": 2318328.0}, {"date": "2026-07-16", "close": 0.01, "volume": 5451318.0}, {"date": "2026-07-17", "close": 0.01, "volume": 885899.0}, {"date": "2026-07-20", "close": 0.0105, "volume": 205000.0}, {"date": "2026-07-21", "close": 0.01, "volume": 1093419.0}, {"date": "2026-07-22", "close": 0.011, "volume": 1522558.0}, {"date": "2026-07-23", "close": 0.01, "volume": 7384444.0}, {"date": "2026-07-24", "close": 0.011, "volume": 797469.0}, {"date": "2026-07-27", "close": 0.011, "volume": 164500.0}, {"date": "2026-07-29", "close": 0.011, "volume": 814235.0}, {"date": "2026-07-30", "close": 0.012, "volume": 50000.0}, {"date": "2026-07-31", "close": 0.01, "volume": 49589.0}, {"date": "2026-08-03", "close": 0.01, "volume": 31488062.0}, {"date": "2026-08-04", "close": 0.01, "volume": 3195912.0}, {"date": "2026-08-05", "close": 0.01, "volume": 444898.0}, {"date": "2026-08-06", "close": 0.009, "volume": 3912802.0}, {"date": "2026-08-07", "close": 0.01, "volume": 1002000.0}, {"date": "2026-08-11", "close": 0.009, "volume": 774392.0}, {"date": "2026-08-12", "close": 0.009, "volume": 5375434.0}, {"date": "2026-08-13", "close": 0.01, "volume": 3119114.0}, {"date": "2026-08-14", "close": 0.01, "volume": 5502.0}, {"date": "2026-08-17", "close": 0.01, "volume": 254272.0}, {"date": "2026-08-18", "close": 0.009, "volume": 206826.0}, {"date": "2026-08-20", "close": 0.009, "volume": 75444.0}, {"date": "2026-08-21", "close": 0.009, "volume": 785014.0}, {"date": "2026-08-24", "close": 0.009, "volume": 7192934.0}, {"date": "2026-08-25", "close": 0.009, "volume": 453137.0}, {"date": "2026-08-26", "close": 0.009, "volume": 2704455.0}, {"date": "2026-08-27", "close": 0.009, "volume": 3766891.0}, {"date": "2026-08-28", "close": 0.009, "volume": 814069.0}, {"date": "2026-08-31", "close": 0.008, "volume": 111588.0}, {"date": "2026-09-01", "close": 0.009, "volume": 853155.0}, {"date": "2026-09-02", "close": 0.008, "volume": 7815243.0}, {"date": "2026-09-03", "close": 0.008, "volume": 2050909.0}, {"date": "2026-09-04", "close": 0.008, "volume": 1252800.0}, {"date": "2026-09-07", "close": 0.007, "volume": 13286541.0}, {"date": "2026-09-08", "close": 0.006, "volume": 1611837.0}, {"date": "2026-09-09", "close": 0.006, "volume": 22233.0}, {"date": "2026-09-10", "close": 0.007, "volume": 1624911.0}, {"date": "2026-09-11", "close": 0.0065, "volume": 432815.0}, {"date": "2026-09-15", "close": 0.006, "volume": 13482604.0}, {"date": "2026-09-16", "close": 0.006, "volume": 2089120.0}, {"date": "2026-09-17", "close": 0.005, "volume": 8790310.0}, {"date": "2026-09-18", "close": 0.007, "volume": 7143697.0}], "refreshing": true}